date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,31.89,32.5,31.48,31.68,6749000.0,18.3188,18.6692,18.0833,18.1981,6749000.0
2004-01-23 10:00:00,31.68,31.99,31.62,31.98,4502400.0,18.1981,18.3762,18.1637,18.3705,4502400.0
2004-01-23 10:30:00,31.98,32.01,31.74,31.86,3587100.0,18.3705,18.3877,18.2326,18.3015,3587100.0
2004-01-23 11:00:00,31.85,31.92,31.75,31.9,2354000.0,18.2958,18.336,18.2384,18.3245,2354000.0
2004-01-23 11:30:00,31.9,31.94,31.8,31.87,2021500.0,18.3245,18.3475,18.2671,18.3073,2021500.0
2004-01-23 12:00:00,31.87,31.87,31.69,31.78,2448300.0,18.3073,18.3073,18.2039,18.2556,2448300.0
2004-01-23 12:30:00,31.78,31.82,31.65,31.74,2763700.0,18.2556,18.2786,18.1809,18.2326,2763700.0
2004-01-23 13:00:00,31.74,31.81,31.71,31.74,1818800.0,18.2326,18.2728,18.2154,18.2326,1818800.0
2004-01-23 13:30:00,31.74,31.82,31.65,31.65,1731700.0,18.2326,18.2786,18.1809,18.1809,1731700.0
2004-01-23 14:00:00,31.66,31.75,31.59,31.64,2977600.0,18.1867,18.2384,18.1464,18.1752,2977600.0
2004-01-23 14:30:00,31.65,31.78,31.6,31.65,3598500.0,18.1809,18.2556,18.1522,18.1809,3598500.0
2004-01-23 15:00:00,31.65,31.71,31.48,31.51,4360800.0,18.1809,18.2154,18.0833,18.1005,4360800.0
2004-01-23 15:30:00,31.51,32.68,31.5,31.74,4931700.0,18.1005,18.7726,18.0947,18.2326,4931700.0
2004-01-26 09:30:00,31.74,32.02,31.7,31.89,4832000.0,18.2326,18.3935,18.2096,18.3188,4832000.0
2004-01-26 10:00:00,31.89,31.96,31.76,31.86,3070400.0,18.3188,18.359,18.2441,18.3015,3070400.0
2004-01-26 10:30:00,31.86,31.9,31.75,31.8,3945000.0,18.3015,18.3245,18.2384,18.2671,3945000.0
2004-01-26 11:00:00,31.8,31.87,31.75,31.79,2303600.0,18.2671,18.3073,18.2384,18.2613,2303600.0
2004-01-26 11:30:00,31.79,31.81,31.74,31.78,1583600.0,18.2613,18.2728,18.2326,18.2556,1583600.0
2004-01-26 12:00:00,31.78,31.9,31.76,31.85,1650900.0,18.2556,18.3245,18.2441,18.2958,1650900.0
2004-01-26 12:30:00,31.86,31.9,31.79,31.86,1409900.0,18.3015,18.3245,18.2613,18.3015,1409900.0
2004-01-26 13:00:00,31.87,31.9,31.84,31.87,1235800.0,18.3073,18.3245,18.2901,18.3073,1235800.0
2004-01-26 13:30:00,31.87,31.99,31.85,31.89,1371100.0,18.3073,18.3762,18.2958,18.3188,1371100.0
2004-01-26 14:00:00,31.89,32.02,31.87,31.97,2563200.0,18.3188,18.3935,18.3073,18.3647,2563200.0
2004-01-26 14:30:00,31.97,32.15,31.95,32.15,3602600.0,18.3647,18.4681,18.3532,18.4681,3602600.0
2004-01-26 15:00:00,32.14,32.33,32.11,32.29,4659800.0,18.4624,18.5715,18.4452,18.5486,4659800.0
2004-01-26 15:30:00,32.29,32.49,31.33,32.49,6431000.0,18.5486,18.6634,17.9971,18.6634,6431000.0
2004-01-27 09:30:00,32.3,32.35,32.15,32.23,5105200.0,18.5543,18.583,18.4681,18.5141,5105200.0
2004-01-27 10:00:00,32.23,32.32,32.1,32.14,4334300.0,18.5141,18.5658,18.4394,18.4624,4334300.0
2004-01-27 10:30:00,32.14,32.2,32.04,32.07,3186700.0,18.4624,18.4969,18.4049,18.4222,3186700.0
2004-01-27 11:00:00,32.07,32.18,31.83,31.86,5385800.0,18.4222,18.4854,18.2843,18.3015,5385800.0
2004-01-27 11:30:00,31.85,32.97,31.82,31.87,3794900.0,18.2958,18.9392,18.2786,18.3073,3794900.0
2004-01-27 12:00:00,31.87,31.9,31.74,31.77,4720600.0,18.3073,18.3245,18.2326,18.2498,4720600.0
2004-01-27 12:30:00,31.77,31.85,31.75,31.83,2384900.0,18.2498,18.2958,18.2384,18.2843,2384900.0
2004-01-27 13:00:00,31.82,31.85,31.63,31.72,3451800.0,18.2786,18.2958,18.1694,18.2211,3451800.0
2004-01-27 13:30:00,31.74,31.82,31.69,31.8,2130100.0,18.2326,18.2786,18.2039,18.2671,2130100.0
2004-01-27 14:00:00,31.8,31.87,31.73,31.85,2838000.0,18.2671,18.3073,18.2269,18.2958,2838000.0
2004-01-27 14:30:00,31.86,31.93,31.72,31.75,2879300.0,18.3015,18.3418,18.2211,18.2384,2879300.0
2004-01-27 15:00:00,31.74,31.81,31.68,31.77,2560700.0,18.2326,18.2728,18.1981,18.2498,2560700.0
2004-01-27 15:30:00,31.76,31.85,31.62,31.62,5588100.0,18.2441,18.2958,18.1637,18.1637,5588100.0
2004-01-28 09:30:00,31.85,31.97,31.3,31.89,4825000.0,18.2958,18.3647,17.9799,18.3188,4825000.0
2004-01-28 10:00:00,31.89,32.1,31.75,32.04,4578400.0,18.3188,18.4394,18.2384,18.4049,4578400.0
2004-01-28 10:30:00,32.04,32.11,31.99,31.99,3022200.0,18.4049,18.4452,18.3762,18.3762,3022200.0
2004-01-28 11:00:00,31.99,32.04,31.96,31.99,3089000.0,18.3762,18.4049,18.359,18.3762,3089000.0
2004-01-28 11:30:00,31.99,32.09,31.98,32.0,2207200.0,18.3762,18.4337,18.3705,18.382,2207200.0
2004-01-28 12:00:00,32.0,32.01,31.8,31.85,2510400.0,18.382,18.3877,18.2671,18.2958,2510400.0
2004-01-28 12:30:00,31.85,32.0,31.8,31.99,2363800.0,18.2958,18.382,18.2671,18.3762,2363800.0
2004-01-28 13:00:00,31.99,32.09,31.92,31.99,2092100.0,18.3762,18.4337,18.336,18.3762,2092100.0
2004-01-28 13:30:00,32.0,32.12,31.97,32.03,1958500.0,18.382,18.4509,18.3647,18.3992,1958500.0
2004-01-28 14:00:00,32.03,32.2,31.77,31.93,7659800.0,18.3992,18.4969,18.2498,18.3418,7659800.0
2004-01-28 14:30:00,31.93,31.98,31.63,31.79,7682700.0,18.3418,18.3705,18.1694,18.2613,7682700.0
2004-01-28 15:00:00,31.79,32.0,31.56,31.56,5345900.0,18.2613,18.382,18.1292,18.1292,5345900.0
2004-01-28 15:30:00,31.56,31.57,31.2,31.2,11419600.0,18.1292,18.135,17.9224,17.9224,11419600.0
2004-02-02 09:30:00,30.91,30.95,30.73,30.88,5125300.0,17.7558,17.7788,17.6524,17.7386,5125300.0
2004-02-02 10:00:00,30.88,30.89,30.57,30.66,5975400.0,17.7386,17.7443,17.5605,17.6122,5975400.0
2004-02-02 10:30:00,30.67,30.71,30.35,30.42,5424900.0,17.618,17.6409,17.4341,17.4744,5424900.0
2004-02-02 11:00:00,30.42,30.55,30.36,30.52,3689000.0,17.4744,17.549,17.4399,17.5318,3689000.0
2004-02-02 11:30:00,30.52,30.88,30.5,30.81,5217400.0,17.5318,17.7386,17.5203,17.6984,5217400.0
2004-02-02 12:00:00,30.81,30.81,30.71,30.72,3271000.0,17.6984,17.6984,17.6409,17.6467,3271000.0
2004-02-02 12:30:00,30.72,30.78,30.64,30.7,3954800.0,17.6467,17.6812,17.6007,17.6352,3954800.0
2004-02-02 13:00:00,30.64,30.8,30.62,30.8,2924400.0,17.6007,17.6926,17.5892,17.6926,2924400.0
2004-02-02 13:30:00,30.8,30.82,30.73,30.82,2564400.0,17.6926,17.7041,17.6524,17.7041,2564400.0
2004-02-02 14:00:00,30.81,30.83,30.67,30.77,2409900.0,17.6984,17.7099,17.618,17.6754,2409900.0
2004-02-02 14:30:00,30.77,30.77,30.54,30.59,6266400.0,17.6754,17.6754,17.5433,17.572,6266400.0
2004-02-02 15:00:00,30.59,30.65,30.41,30.44,5417700.0,17.572,17.6065,17.4686,17.4858,5417700.0
2004-02-02 15:30:00,30.44,30.5,30.21,30.31,9447100.0,17.4858,17.5203,17.3537,17.4112,9447100.0
2004-02-03 09:30:00,30.41,30.92,30.32,30.87,8648500.0,17.4686,17.7616,17.4169,17.7329,8648500.0
2004-02-03 10:00:00,30.87,31.0,30.7,30.95,6283900.0,17.7329,17.8075,17.6352,17.7788,6283900.0
2004-02-03 10:30:00,30.95,30.96,30.68,30.88,4904800.0,17.7788,17.7846,17.6237,17.7386,4904800.0
2004-02-03 11:00:00,30.88,31.05,30.83,31.03,3479700.0,17.7386,17.8362,17.7099,17.8248,3479700.0
2004-02-03 11:30:00,31.03,31.03,30.78,30.86,2660500.0,17.8248,17.8248,17.6812,17.7271,2660500.0
2004-02-03 12:00:00,30.84,31.1,30.81,30.98,2455000.0,17.7156,17.865,17.6984,17.796,2455000.0
2004-02-03 12:30:00,30.97,31.18,30.94,31.16,3098500.0,17.7903,17.9109,17.7731,17.8994,3098500.0
2004-02-03 13:00:00,31.16,31.2,31.03,31.1,3704900.0,17.8994,17.9224,17.8248,17.865,3704900.0
2004-02-03 13:30:00,31.11,31.29,31.09,31.16,4467300.0,17.8707,17.9741,17.8592,17.8994,4467300.0
2004-02-03 14:00:00,31.16,31.24,30.89,30.95,3544600.0,17.8994,17.9454,17.7443,17.7788,3544600.0
2004-02-03 14:30:00,30.95,31.32,30.03,31.26,5920600.0,17.7788,17.9913,17.2503,17.9569,5920600.0
2004-02-03 15:00:00,31.26,31.35,31.14,31.33,4237800.0,17.9569,18.0086,17.8879,17.9971,4237800.0
2004-02-03 15:30:00,31.33,31.43,31.24,31.42,7335800.0,17.9971,18.0545,17.9454,18.0488,7335800.0
2004-02-04 09:30:00,30.99,31.0,30.7,30.76,6859300.0,17.8255,17.8313,17.6587,17.6932,6859300.0
2004-02-04 10:00:00,30.77,30.83,30.48,30.75,6980800.0,17.699,17.7335,17.5322,17.6875,6980800.0
2004-02-04 10:30:00,30.75,30.8,30.49,30.56,6573100.0,17.6875,17.7162,17.5379,17.5782,6573100.0
2004-02-04 11:00:00,30.56,30.62,30.41,30.5,4703500.0,17.5782,17.6127,17.4919,17.5437,4703500.0
2004-02-04 11:30:00,30.49,30.67,30.45,30.52,3374300.0,17.5379,17.6414,17.5149,17.5552,3374300.0
2004-02-04 12:00:00,30.53,30.55,30.41,30.47,3820700.0,17.5609,17.5724,17.4919,17.5264,3820700.0
2004-02-04 12:30:00,30.47,30.5,30.28,30.4,4584500.0,17.5264,17.5437,17.4171,17.4861,4584500.0
2004-02-04 13:00:00,30.39,30.47,30.36,30.38,3420500.0,17.4804,17.5264,17.4631,17.4746,3420500.0
2004-02-04 13:30:00,30.38,30.46,30.3,30.31,2920100.0,17.4746,17.5206,17.4286,17.4344,2920100.0
2004-02-04 14:00:00,30.3,30.4,30.22,30.28,7546600.0,17.4286,17.4861,17.3826,17.4171,7546600.0
2004-02-04 14:30:00,30.28,30.33,30.13,30.15,7132800.0,17.4171,17.4459,17.3308,17.3423,7132800.0
2004-02-04 15:00:00,30.16,30.31,30.11,30.17,6191600.0,17.3481,17.4344,17.3193,17.3538,6191600.0
2004-02-04 15:30:00,30.16,30.23,30.03,30.07,11464400.0,17.3481,17.3884,17.2733,17.2963,11464400.0
2004-02-05 09:30:00,30.33,30.44,30.21,30.25,8536600.0,17.4459,17.5091,17.3768,17.3999,8536600.0
2004-02-05 10:00:00,30.24,30.37,30.03,30.05,6152400.0,17.3941,17.4689,17.2733,17.2848,6152400.0
2004-02-05 10:30:00,30.04,30.16,29.98,29.99,5643500.0,17.2791,17.3481,17.2445,17.2503,5643500.0
2004-02-05 11:00:00,29.99,30.08,29.75,30.05,8607300.0,17.2503,17.3021,17.1123,17.2848,8607300.0
2004-02-05 11:30:00,30.05,30.15,30.03,30.12,3603700.0,17.2848,17.3423,17.2733,17.3251,3603700.0
2004-02-05 12:00:00,30.12,30.12,29.92,29.96,4076500.0,17.3251,17.3251,17.21,17.233,4076500.0
2004-02-05 12:30:00,29.96,30.06,29.84,29.93,3870200.0,17.233,17.2906,17.164,17.2158,3870200.0
2004-02-05 13:00:00,29.93,30.22,29.91,30.14,4844200.0,17.2158,17.3826,17.2043,17.3366,4844200.0
2004-02-05 13:30:00,30.15,30.19,30.04,30.06,3667600.0,17.3423,17.3653,17.2791,17.2906,3667600.0
2004-02-05 14:00:00,30.06,30.25,30.03,30.16,3005000.0,17.2906,17.3999,17.2733,17.3481,3005000.0
2004-02-05 14:30:00,30.16,30.25,29.93,29.99,4346400.0,17.3481,17.3999,17.2158,17.2503,4346400.0
2004-02-05 15:00:00,29.99,30.24,29.95,30.04,6549800.0,17.2503,17.3941,17.2273,17.2791,6549800.0
2004-02-05 15:30:00,30.04,30.36,29.85,29.93,8627700.0,17.2791,17.4631,17.1698,17.2158,8627700.0
2004-02-06 09:30:00,30.05,30.22,29.99,30.06,8424000.0,17.2848,17.3826,17.2503,17.2906,8424000.0
2004-02-06 10:00:00,30.06,30.44,30.03,30.38,5786600.0,17.2906,17.5091,17.2733,17.4746,5786600.0
2004-02-06 10:30:00,30.38,30.6,30.01,30.5,5270600.0,17.4746,17.6012,17.2618,17.5437,5270600.0
2004-02-06 11:00:00,30.51,30.52,30.38,30.52,3280400.0,17.5494,17.5552,17.4746,17.5552,3280400.0
2004-02-06 11:30:00,30.52,30.57,30.4,30.49,2674500.0,17.5552,17.5839,17.4861,17.5379,2674500.0
2004-02-06 12:00:00,30.49,30.61,30.46,30.48,2575000.0,17.5379,17.6069,17.5206,17.5322,2575000.0
2004-02-06 12:30:00,30.49,30.61,30.46,30.57,3277800.0,17.5379,17.6069,17.5206,17.5839,3277800.0
2004-02-06 13:00:00,30.57,30.67,30.52,30.63,2991000.0,17.5839,17.6414,17.5552,17.6184,2991000.0
2004-02-06 13:30:00,30.64,30.72,30.56,30.68,2742600.0,17.6242,17.6702,17.5782,17.6472,2742600.0
2004-02-06 14:00:00,30.68,30.72,30.6,30.69,2434500.0,17.6472,17.6702,17.6012,17.6529,2434500.0
2004-02-06 14:30:00,30.69,30.88,30.68,30.81,3917600.0,17.6529,17.7622,17.6472,17.722,3917600.0
2004-02-06 15:00:00,30.81,30.91,30.76,30.8,4335000.0,17.722,17.7795,17.6932,17.7162,4335000.0
2004-02-06 15:30:00,30.8,30.94,30.5,30.88,5386500.0,17.7162,17.7967,17.5437,17.7622,5386500.0
2004-02-11 09:30:00,30.82,30.92,30.66,30.75,4989700.0,17.7277,17.7852,17.6357,17.6875,4989700.0
2004-02-11 10:00:00,30.75,30.8,30.67,30.68,4986600.0,17.6875,17.7162,17.6414,17.6472,4986600.0
2004-02-11 10:30:00,30.68,30.69,30.53,30.6,3711600.0,17.6472,17.6529,17.5609,17.6012,3711600.0
2004-02-11 11:00:00,30.59,31.0,30.57,30.78,7331400.0,17.5954,17.8313,17.5839,17.7047,7331400.0
2004-02-11 11:30:00,30.77,31.01,30.74,30.99,5240500.0,17.699,17.837,17.6817,17.8255,5240500.0
2004-02-11 12:00:00,30.99,31.1,30.85,30.93,3139100.0,17.8255,17.8888,17.745,17.791,3139100.0
2004-02-11 12:30:00,30.93,30.98,30.87,30.9,1244800.0,17.791,17.8198,17.7565,17.7737,1244800.0
2004-02-11 13:00:00,30.91,30.92,30.72,30.82,2275800.0,17.7795,17.7852,17.6702,17.7277,2275800.0
2004-02-11 13:30:00,30.82,31.0,30.76,30.97,2162600.0,17.7277,17.8313,17.6932,17.814,2162600.0
2004-02-11 14:00:00,30.97,31.03,30.83,30.86,2327100.0,17.814,17.8485,17.7335,17.7507,2327100.0
2004-02-11 14:30:00,30.86,31.02,30.85,30.95,2918800.0,17.7507,17.8428,17.745,17.8025,2918800.0
2004-02-11 15:00:00,30.95,30.96,30.82,30.92,2784100.0,17.8025,17.8082,17.7277,17.7852,2784100.0
2004-02-11 15:30:00,30.92,31.16,30.9,30.96,6421700.0,17.7852,17.9233,17.7737,17.8082,6421700.0
2004-02-12 09:30:00,30.96,31.15,30.89,31.07,5259900.0,17.8082,17.9175,17.768,17.8715,5259900.0
2004-02-12 10:00:00,31.08,31.25,31.07,31.2,4360500.0,17.8773,17.9751,17.8715,17.9463,4360500.0
2004-02-12 10:30:00,31.19,31.38,31.0,31.03,2477600.0,17.9405,18.0498,17.8313,17.8485,2477600.0
2004-02-12 11:00:00,31.02,33.03,30.95,30.99,2413100.0,17.8428,18.9989,17.8025,17.8255,2413100.0
2004-02-12 11:30:00,30.99,31.04,30.92,30.94,2300000.0,17.8255,17.8543,17.7852,17.7967,2300000.0
2004-02-12 12:00:00,30.94,30.96,30.85,30.93,1965200.0,17.7967,17.8082,17.745,17.791,1965200.0
2004-02-12 12:30:00,30.93,30.95,30.82,30.91,2258100.0,17.791,17.8025,17.7277,17.7795,2258100.0
2004-02-12 13:00:00,30.91,30.91,30.81,30.85,1803200.0,17.7795,17.7795,17.722,17.745,1803200.0
2004-02-12 13:30:00,30.85,30.94,30.77,30.91,1753400.0,17.745,17.7967,17.699,17.7795,1753400.0
2004-02-12 14:00:00,30.92,30.94,30.8,30.86,1791100.0,17.7852,17.7967,17.7162,17.7507,1791100.0
2004-02-12 14:30:00,30.86,30.92,30.81,30.88,2347500.0,17.7507,17.7852,17.722,17.7622,2347500.0
2004-02-12 15:00:00,30.88,30.93,30.81,30.9,2933900.0,17.7622,17.791,17.722,17.7737,2933900.0
2004-02-12 15:30:00,30.91,31.01,30.74,30.75,4414100.0,17.7795,17.837,17.6817,17.6875,4414100.0
2004-02-13 09:30:00,31.01,31.19,30.79,30.87,7970600.0,17.837,17.9405,17.7105,17.7565,7970600.0
2004-02-13 10:00:00,30.88,30.9,30.39,30.46,7453600.0,17.7622,17.7737,17.4804,17.5206,7453600.0
2004-02-13 10:30:00,30.48,30.5,30.0,30.21,8361400.0,17.5322,17.5437,17.2561,17.3768,8361400.0
2004-02-13 11:00:00,30.21,30.33,30.15,30.2,4075900.0,17.3768,17.4459,17.3423,17.3711,4075900.0
2004-02-13 11:30:00,30.19,30.31,30.12,30.12,3487100.0,17.3653,17.4344,17.3251,17.3251,3487100.0
2004-02-13 12:00:00,30.12,30.19,29.86,29.97,6252700.0,17.3251,17.3653,17.1755,17.2388,6252700.0
2004-02-13 12:30:00,29.98,30.15,29.9,30.0,3240900.0,17.2445,17.3423,17.1985,17.2561,3240900.0
2004-02-13 13:00:00,30.0,30.07,29.97,29.98,1750500.0,17.2561,17.2963,17.2388,17.2445,1750500.0
2004-02-13 13:30:00,29.98,30.1,29.95,30.05,2261200.0,17.2445,17.3136,17.2273,17.2848,2261200.0
2004-02-13 14:00:00,30.05,30.09,29.98,30.07,2713800.0,17.2848,17.3078,17.2445,17.2963,2713800.0
2004-02-13 14:30:00,30.06,30.08,30.0,30.01,3289900.0,17.2906,17.3021,17.2561,17.2618,3289900.0
2004-02-13 15:00:00,30.01,30.98,29.96,30.03,2928400.0,17.2618,17.8198,17.233,17.2733,2928400.0
2004-02-13 15:30:00,30.04,30.23,29.99,30.13,6285700.0,17.2791,17.3884,17.2503,17.3308,6285700.0
2004-02-17 09:30:00,30.38,30.45,30.21,30.37,6665500.0,17.4746,17.5149,17.3768,17.4689,6665500.0
2004-02-17 10:00:00,30.37,30.42,30.26,30.32,3261300.0,17.4689,17.4976,17.4056,17.4401,3261300.0
2004-02-17 10:30:00,30.32,30.44,30.31,30.4,2703400.0,17.4401,17.5091,17.4344,17.4861,2703400.0
2004-02-17 11:00:00,30.4,30.54,30.4,30.53,3377000.0,17.4861,17.5667,17.4861,17.5609,3377000.0
2004-02-17 11:30:00,30.53,30.61,30.52,30.54,3186000.0,17.5609,17.6069,17.5552,17.5667,3186000.0
2004-02-17 12:00:00,30.54,30.68,30.52,30.64,2151700.0,17.5667,17.6472,17.5552,17.6242,2151700.0
2004-02-17 12:30:00,30.64,30.68,30.52,30.68,1587500.0,17.6242,17.6472,17.5552,17.6472,1587500.0
2004-02-17 13:00:00,30.66,30.79,30.66,30.72,2367600.0,17.6357,17.7105,17.6357,17.6702,2367600.0
2004-02-17 13:30:00,30.71,30.78,30.7,30.77,1480900.0,17.6644,17.7047,17.6587,17.699,1480900.0
2004-02-17 14:00:00,30.76,30.89,30.73,30.85,3396100.0,17.6932,17.768,17.676,17.745,3396100.0
2004-02-17 14:30:00,30.85,30.88,30.78,30.87,1775000.0,17.745,17.7622,17.7047,17.7565,1775000.0
2004-02-17 15:00:00,30.87,30.88,30.74,30.75,2777000.0,17.7565,17.7622,17.6817,17.6875,2777000.0
2004-02-17 15:30:00,30.74,30.86,30.65,30.82,4242900.0,17.6817,17.7507,17.6299,17.7277,4242900.0
2004-02-18 09:30:00,30.87,30.93,30.71,30.88,6108900.0,17.7565,17.791,17.6644,17.7622,6108900.0
2004-02-18 10:00:00,30.88,30.96,30.76,30.77,3603900.0,17.7622,17.8082,17.6932,17.699,3603900.0
2004-02-18 10:30:00,30.77,30.77,30.64,30.68,3595700.0,17.699,17.699,17.6242,17.6472,3595700.0
2004-02-18 11:00:00,30.68,30.73,30.66,30.68,2077900.0,17.6472,17.676,17.6357,17.6472,2077900.0
2004-02-18 11:30:00,30.68,30.79,30.67,30.72,2155500.0,17.6472,17.7105,17.6414,17.6702,2155500.0
2004-02-18 12:00:00,30.72,30.8,30.68,30.78,2271800.0,17.6702,17.7162,17.6472,17.7047,2271800.0
2004-02-18 12:30:00,30.79,30.89,30.78,30.87,2222200.0,17.7105,17.768,17.7047,17.7565,2222200.0
2004-02-18 13:00:00,30.86,30.94,30.78,30.8,2043800.0,17.7507,17.7967,17.7047,17.7162,2043800.0
2004-02-18 13:30:00,30.8,30.86,30.76,30.8,1162000.0,17.7162,17.7507,17.6932,17.7162,1162000.0
2004-02-18 14:00:00,30.79,30.85,30.56,30.63,4247200.0,17.7105,17.745,17.5782,17.6184,4247200.0
2004-02-18 14:30:00,30.62,30.66,30.54,30.62,2906000.0,17.6127,17.6357,17.5667,17.6127,2906000.0
2004-02-18 15:00:00,30.63,30.75,30.58,30.7,3045500.0,17.6184,17.6875,17.5897,17.6587,3045500.0
2004-02-18 15:30:00,30.69,30.72,30.54,30.6,3935500.0,17.6529,17.6702,17.5667,17.6012,3935500.0
2004-02-19 09:30:00,30.93,31.1,30.89,30.93,6415800.0,17.791,17.8888,17.768,17.791,6415800.0
2004-02-19 10:00:00,30.93,30.95,30.6,30.71,6469900.0,17.791,17.8025,17.6012,17.6644,6469900.0
2004-02-19 10:30:00,30.71,30.84,30.64,30.79,2457200.0,17.6644,17.7392,17.6242,17.7105,2457200.0
2004-02-19 11:00:00,30.78,30.79,30.6,30.71,3921200.0,17.7047,17.7105,17.6012,17.6644,3921200.0
2004-02-19 11:30:00,30.71,30.74,30.64,30.66,1580400.0,17.6644,17.6817,17.6242,17.6357,1580400.0
2004-02-19 12:00:00,30.66,30.7,30.55,30.65,2760000.0,17.6357,17.6587,17.5724,17.6299,2760000.0
2004-02-19 12:30:00,30.65,30.67,30.52,30.53,2246700.0,17.6299,17.6414,17.5552,17.5609,2246700.0
2004-02-19 13:00:00,30.52,30.54,30.35,30.41,3732500.0,17.5552,17.5667,17.4574,17.4919,3732500.0
2004-02-19 13:30:00,30.4,30.55,30.32,30.52,2641700.0,17.4861,17.5724,17.4401,17.5552,2641700.0
2004-02-19 14:00:00,30.52,30.56,30.49,30.55,1549500.0,17.5552,17.5782,17.5379,17.5724,1549500.0
2004-02-19 14:30:00,30.56,30.58,30.31,30.32,3166800.0,17.5782,17.5897,17.4344,17.4401,3166800.0
2004-02-19 15:00:00,30.32,30.33,30.0,30.08,7381900.0,17.4401,17.4459,17.2561,17.3021,7381900.0
2004-02-19 15:30:00,30.08,30.2,29.85,29.88,11605000.0,17.3021,17.3711,17.1698,17.187,11605000.0
2004-02-20 09:30:00,30.04,30.1,29.5,29.73,13377500.0,17.2791,17.3136,16.9685,17.1007,13377500.0
2004-02-20 10:00:00,29.73,30.05,28.87,29.83,6796400.0,17.1007,17.2848,16.6061,17.1583,6796400.0
2004-02-20 10:30:00,29.84,29.9,29.67,29.76,5826400.0,17.164,17.1985,17.0662,17.118,5826400.0
2004-02-20 11:00:00,29.76,29.95,29.76,29.93,2931200.0,17.118,17.2273,17.118,17.2158,2931200.0
2004-02-20 11:30:00,29.93,29.99,29.85,29.87,2263800.0,17.2158,17.2503,17.1698,17.1813,2263800.0
2004-02-20 12:00:00,29.87,29.89,29.75,29.77,1382300.0,17.1813,17.1928,17.1123,17.1238,1382300.0
2004-02-20 12:30:00,29.77,29.81,29.53,29.56,5515700.0,17.1238,17.1468,16.9857,17.003,5515700.0
2004-02-20 13:00:00,29.56,29.9,29.55,29.65,3329700.0,17.003,17.1985,16.9972,17.0547,3329700.0
2004-02-20 13:30:00,29.66,29.79,29.6,29.75,3323700.0,17.0605,17.1353,17.026,17.1123,3323700.0
2004-02-20 14:00:00,29.75,29.95,29.72,29.92,3537500.0,17.1123,17.2273,17.095,17.21,3537500.0
2004-02-20 14:30:00,29.91,30.97,29.91,29.95,5520900.0,17.2043,17.814,17.2043,17.2273,5520900.0
2004-02-20 15:00:00,29.96,30.03,29.9,30.0,4605900.0,17.233,17.2733,17.1985,17.2561,4605900.0
2004-02-20 15:30:00,30.0,30.05,29.94,29.94,7366100.0,17.2561,17.2848,17.2215,17.2215,7366100.0
2004-02-23 09:30:00,29.99,30.03,29.33,29.42,11699300.0,17.2503,17.2733,16.8707,16.9224,11699300.0
2004-02-23 10:00:00,29.41,29.47,29.18,29.25,9963400.0,16.9167,16.9512,16.7844,16.8247,9963400.0
2004-02-23 10:30:00,29.26,29.52,29.23,29.46,8295000.0,16.8304,16.98,16.8131,16.9454,8295000.0
2004-02-23 11:00:00,29.46,29.5,29.17,29.18,4820500.0,16.9454,16.9685,16.7786,16.7844,4820500.0
2004-02-23 11:30:00,29.18,29.46,29.13,29.14,4821000.0,16.7844,16.9454,16.7556,16.7614,4821000.0
2004-02-23 12:00:00,29.15,29.22,29.04,29.2,6663000.0,16.7671,16.8074,16.7039,16.7959,6663000.0
2004-02-23 12:30:00,29.19,29.25,29.12,29.14,2956000.0,16.7901,16.8247,16.7499,16.7614,2956000.0
2004-02-23 13:00:00,29.14,29.27,29.13,29.15,2517700.0,16.7614,16.8362,16.7556,16.7671,2517700.0
2004-02-23 13:30:00,29.16,29.19,28.98,29.08,4900200.0,16.7729,16.7901,16.6693,16.7269,4900200.0
2004-02-23 14:00:00,29.08,29.12,28.65,28.82,8045000.0,16.7269,16.7499,16.4795,16.5773,8045000.0
2004-02-23 14:30:00,28.81,29.04,28.73,28.77,5616900.0,16.5716,16.7039,16.5255,16.5486,5616900.0
2004-02-23 15:00:00,28.76,29.05,28.66,29.03,9259600.0,16.5428,16.7096,16.4853,16.6981,9259600.0
2004-02-23 15:30:00,29.03,29.21,28.98,29.18,9044800.0,16.6981,16.8016,16.6693,16.7844,9044800.0
2004-02-24 09:30:00,28.78,29.16,28.77,29.05,10369500.0,16.5543,16.7729,16.5486,16.7096,10369500.0
2004-02-24 10:00:00,29.05,29.38,28.83,29.32,12251700.0,16.7096,16.8994,16.5831,16.8649,12251700.0
2004-02-24 10:30:00,29.32,29.43,29.21,29.22,7691100.0,16.8649,16.9282,16.8016,16.8074,7691100.0
2004-02-24 11:00:00,29.22,29.34,29.1,29.18,4611700.0,16.8074,16.8764,16.7384,16.7844,4611700.0
2004-02-24 11:30:00,29.18,29.25,29.09,29.22,2836700.0,16.7844,16.8247,16.7326,16.8074,2836700.0
2004-02-24 12:00:00,29.22,29.39,29.12,29.28,2675900.0,16.8074,16.9052,16.7499,16.8419,2675900.0
2004-02-24 12:30:00,29.29,29.33,29.2,29.24,2073500.0,16.8477,16.8707,16.7959,16.8189,2073500.0
2004-02-24 13:00:00,29.24,29.39,29.18,29.35,2551700.0,16.8189,16.9052,16.7844,16.8822,2551700.0
2004-02-24 13:30:00,29.36,29.36,29.16,29.22,2139400.0,16.8879,16.8879,16.7729,16.8074,2139400.0
2004-02-24 14:00:00,29.21,29.22,29.07,29.1,4690700.0,16.8016,16.8074,16.7211,16.7384,4690700.0
2004-02-24 14:30:00,29.11,29.14,29.0,29.04,4238800.0,16.7441,16.7614,16.6809,16.7039,4238800.0
2004-02-24 15:00:00,29.04,29.21,29.03,29.04,3721400.0,16.7039,16.8016,16.6981,16.7039,3721400.0
2004-02-24 15:30:00,29.03,29.3,29.03,29.22,5255300.0,16.6981,16.8534,16.6981,16.8074,5255300.0
2004-02-25 09:30:00,29.39,29.65,29.3,29.61,6930600.0,16.9052,17.0547,16.8534,17.0317,6930600.0
2004-02-25 10:00:00,29.63,29.66,29.47,29.49,5577900.0,17.0432,17.0605,16.9512,16.9627,5577900.0
2004-02-25 10:30:00,29.48,29.61,29.43,29.55,3277800.0,16.9569,17.0317,16.9282,16.9972,3277800.0
2004-02-25 11:00:00,29.55,29.64,29.39,29.43,3270000.0,16.9972,17.049,16.9052,16.9282,3270000.0
2004-02-25 11:30:00,29.43,29.49,29.32,29.43,2969600.0,16.9282,16.9627,16.8649,16.9282,2969600.0
2004-02-25 12:00:00,29.43,29.53,29.34,29.48,2848200.0,16.9282,16.9857,16.8764,16.9569,2848200.0
2004-02-25 12:30:00,29.49,29.58,29.46,29.57,2361300.0,16.9627,17.0145,16.9454,17.0087,2361300.0
2004-02-25 13:00:00,29.57,29.6,29.45,29.56,3619200.0,17.0087,17.026,16.9397,17.003,3619200.0
2004-02-25 13:30:00,29.55,29.6,29.48,29.54,2384800.0,16.9972,17.026,16.9569,16.9915,2384800.0
2004-02-25 14:00:00,29.53,29.58,29.43,29.49,2386900.0,16.9857,17.0145,16.9282,16.9627,2386900.0
2004-02-25 14:30:00,29.48,29.6,29.43,29.54,2608000.0,16.9569,17.026,16.9282,16.9915,2608000.0
2004-02-25 15:00:00,29.54,29.7,29.49,29.64,4824000.0,16.9915,17.0835,16.9627,17.049,4824000.0
2004-02-25 15:30:00,29.64,29.77,29.61,29.64,8437700.0,17.049,17.1238,17.0317,17.049,8437700.0
2004-02-26 09:30:00,29.55,29.61,29.37,29.44,5702400.0,16.9972,17.0317,16.8937,16.9339,5702400.0
2004-02-26 10:00:00,29.44,29.59,29.35,29.55,4434000.0,16.9339,17.0202,16.8822,16.9972,4434000.0
2004-02-26 10:30:00,29.54,29.65,29.46,29.6,3407400.0,16.9915,17.0547,16.9454,17.026,3407400.0
2004-02-26 11:00:00,29.6,29.8,29.59,29.67,3324300.0,17.026,17.141,17.0202,17.0662,3324300.0
2004-02-26 11:30:00,29.66,29.8,29.65,29.67,2484400.0,17.0605,17.141,17.0547,17.0662,2484400.0
2004-02-26 12:00:00,29.66,29.79,29.64,29.7,2133900.0,17.0605,17.1353,17.049,17.0835,2133900.0
2004-02-26 12:30:00,29.7,29.87,29.69,29.83,3798700.0,17.0835,17.1813,17.0777,17.1583,3798700.0
2004-02-26 13:00:00,29.82,29.83,29.67,29.7,1633700.0,17.1525,17.1583,17.0662,17.0835,1633700.0
2004-02-26 13:30:00,29.7,29.77,29.65,29.74,1775200.0,17.0835,17.1238,17.0547,17.1065,1775200.0
2004-02-26 14:00:00,29.74,29.79,29.58,29.65,2069800.0,17.1065,17.1353,17.0145,17.0547,2069800.0
2004-02-26 14:30:00,29.65,29.65,29.54,29.62,3652400.0,17.0547,17.0547,16.9915,17.0375,3652400.0
2004-02-26 15:00:00,29.62,29.66,29.57,29.64,2978800.0,17.0375,17.0605,17.0087,17.049,2978800.0
2004-02-26 15:30:00,29.64,29.73,29.5,29.5,4056500.0,17.049,17.1007,16.9685,16.9685,4056500.0
2004-02-27 09:30:00,29.69,29.73,29.41,29.48,4918600.0,17.0777,17.1007,16.9167,16.9569,4918600.0
2004-02-27 10:00:00,29.48,29.64,29.36,29.42,6139500.0,16.9569,17.049,16.8879,16.9224,6139500.0
2004-02-27 10:30:00,29.42,31.43,29.38,29.46,2789700.0,16.9224,18.0786,16.8994,16.9454,2789700.0
2004-02-27 11:00:00,29.46,29.52,29.32,29.33,3275500.0,16.9454,16.98,16.8649,16.8707,3275500.0
2004-02-27 11:30:00,29.33,29.44,29.1,29.24,7347800.0,16.8707,16.9339,16.7384,16.8189,7347800.0
2004-02-27 12:00:00,29.23,29.31,29.18,29.26,3206500.0,16.8131,16.8592,16.7844,16.8304,3206500.0
2004-02-27 12:30:00,29.27,29.36,29.24,29.25,2261500.0,16.8362,16.8879,16.8189,16.8247,2261500.0
2004-02-27 13:00:00,29.26,29.34,29.25,29.29,1489300.0,16.8304,16.8764,16.8247,16.8477,1489300.0
2004-02-27 13:30:00,29.3,29.31,29.2,29.21,2158900.0,16.8534,16.8592,16.7959,16.8016,2158900.0
2004-02-27 14:00:00,29.21,29.32,28.26,29.27,3301000.0,16.8016,16.8649,16.2552,16.8362,3301000.0
2004-02-27 14:30:00,29.27,29.48,29.24,29.46,4287700.0,16.8362,16.9569,16.8189,16.9454,4287700.0
2004-02-27 15:00:00,29.47,29.51,29.4,29.43,4190500.0,16.9512,16.9742,16.9109,16.9282,4190500.0
2004-02-27 15:30:00,29.43,29.47,29.15,29.2,8175100.0,16.9282,16.9512,16.7671,16.7959,8175100.0
2004-03-01 09:30:00,28.97,29.96,28.85,29.07,10531100.0,16.6636,17.233,16.5946,16.7211,10531100.0
2004-03-01 10:00:00,29.1,29.34,29.03,29.13,6215600.0,16.7384,16.8764,16.6981,16.7556,6215600.0
2004-03-01 10:30:00,29.13,29.28,29.01,29.05,4918500.0,16.7556,16.8419,16.6866,16.7096,4918500.0
2004-03-01 11:00:00,29.05,29.23,28.86,29.05,4927600.0,16.7096,16.8131,16.6003,16.7096,4927600.0
2004-03-01 11:30:00,29.05,29.1,28.99,29.1,1978100.0,16.7096,16.7384,16.6751,16.7384,1978100.0
2004-03-01 12:00:00,29.1,29.18,29.02,29.03,2362900.0,16.7384,16.7844,16.6924,16.6981,2362900.0
2004-03-01 12:30:00,29.03,29.15,29.03,29.12,1236100.0,16.6981,16.7671,16.6981,16.7499,1236100.0
2004-03-01 13:00:00,29.12,29.23,29.1,29.2,2391800.0,16.7499,16.8131,16.7384,16.7959,2391800.0
2004-03-01 13:30:00,29.2,29.43,29.14,29.35,4542600.0,16.7959,16.9282,16.7614,16.8822,4542600.0
2004-03-01 14:00:00,29.35,29.49,29.34,29.47,4929300.0,16.8822,16.9627,16.8764,16.9512,4929300.0
2004-03-01 14:30:00,29.47,29.59,29.41,29.47,5503400.0,16.9512,17.0202,16.9167,16.9512,5503400.0
2004-03-01 15:00:00,29.47,29.64,29.42,29.63,4288100.0,16.9512,17.049,16.9224,17.0432,4288100.0
2004-03-01 15:30:00,29.63,29.75,28.96,29.69,7431900.0,17.0432,17.1123,16.6578,17.0777,7431900.0
2004-03-02 09:30:00,29.78,30.04,29.62,30.0,11261100.0,17.1295,17.2791,17.0375,17.2561,11261100.0
2004-03-02 10:00:00,30.01,30.96,29.93,29.98,7369600.0,17.2618,17.8082,17.2158,17.2445,7369600.0
2004-03-02 10:30:00,29.97,30.05,29.82,30.03,6498600.0,17.2388,17.2848,17.1525,17.2733,6498600.0
2004-03-02 11:00:00,30.04,30.14,29.9,30.1,4933800.0,17.2791,17.3366,17.1985,17.3136,4933800.0
2004-03-02 11:30:00,30.1,30.12,29.96,29.96,2724000.0,17.3136,17.3251,17.233,17.233,2724000.0
2004-03-02 12:00:00,29.96,30.02,29.82,29.88,4549100.0,17.233,17.2676,17.1525,17.187,4549100.0
2004-03-02 12:30:00,29.88,29.92,29.73,29.83,3335100.0,17.187,17.21,17.1007,17.1583,3335100.0
2004-03-02 13:00:00,29.83,29.93,29.73,29.88,2609800.0,17.1583,17.2158,17.1007,17.187,2609800.0
2004-03-02 13:30:00,29.88,29.89,29.7,29.77,3444600.0,17.187,17.1928,17.0835,17.1238,3444600.0
2004-03-02 14:00:00,29.77,29.86,29.72,29.8,2143200.0,17.1238,17.1755,17.095,17.141,2143200.0
2004-03-02 14:30:00,29.79,29.82,29.6,29.68,4409000.0,17.1353,17.1525,17.026,17.072,4409000.0
2004-03-02 15:00:00,29.69,29.84,29.63,29.8,3234000.0,17.0777,17.164,17.0432,17.141,3234000.0
2004-03-02 15:30:00,29.81,29.86,29.6,29.6,4699500.0,17.1468,17.1755,17.026,17.026,4699500.0
2004-03-03 09:30:00,29.59,29.66,29.34,29.4,5884100.0,17.0202,17.0605,16.8764,16.9109,5884100.0
2004-03-03 10:00:00,29.4,29.45,29.0,29.02,10176900.0,16.9109,16.9397,16.6809,16.6924,10176900.0
2004-03-03 10:30:00,29.02,29.94,28.91,28.99,7589700.0,16.6924,17.2215,16.6291,16.6751,7589700.0
2004-03-03 11:00:00,28.98,29.1,28.92,28.99,4256400.0,16.6693,16.7384,16.6348,16.6751,4256400.0
2004-03-03 11:30:00,29.0,29.04,28.84,28.95,4297500.0,16.6809,16.7039,16.5888,16.6521,4297500.0
2004-03-03 12:00:00,28.94,28.98,28.86,28.97,2301900.0,16.6463,16.6693,16.6003,16.6636,2301900.0
2004-03-03 12:30:00,28.96,28.98,28.88,28.89,2004300.0,16.6578,16.6693,16.6118,16.6176,2004300.0
2004-03-03 13:00:00,28.89,29.14,28.88,29.05,4401800.0,16.6176,16.7614,16.6118,16.7096,4401800.0
2004-03-03 13:30:00,29.04,29.25,29.03,29.18,5253800.0,16.7039,16.8247,16.6981,16.7844,5253800.0
2004-03-03 14:00:00,29.19,29.23,29.06,29.19,3629000.0,16.7901,16.8131,16.7154,16.7901,3629000.0
2004-03-03 14:30:00,29.19,29.28,29.04,29.06,3770700.0,16.7901,16.8419,16.7039,16.7154,3770700.0
2004-03-03 15:00:00,29.05,29.2,29.05,29.12,3855200.0,16.7096,16.7959,16.7096,16.7499,3855200.0
2004-03-03 15:30:00,29.13,29.13,29.0,29.05,8175600.0,16.7556,16.7556,16.6809,16.7096,8175600.0
2004-03-04 09:30:00,29.07,29.29,29.05,29.24,6951700.0,16.7211,16.8477,16.7096,16.8189,6951700.0
2004-03-04 10:00:00,29.24,29.33,29.12,29.26,4480300.0,16.8189,16.8707,16.7499,16.8304,4480300.0
2004-03-04 10:30:00,29.26,29.34,29.25,29.27,3584800.0,16.8304,16.8764,16.8247,16.8362,3584800.0
2004-03-04 11:00:00,29.27,29.46,29.27,29.4,4104700.0,16.8362,16.9454,16.8362,16.9109,4104700.0
2004-03-04 11:30:00,29.4,29.44,29.36,29.42,2354200.0,16.9109,16.9339,16.8879,16.9224,2354200.0
2004-03-04 12:00:00,29.43,29.46,29.38,29.38,2044400.0,16.9282,16.9454,16.8994,16.8994,2044400.0
2004-03-04 12:30:00,29.38,29.5,29.36,29.49,2299900.0,16.8994,16.9685,16.8879,16.9627,2299900.0
2004-03-04 13:00:00,29.5,29.55,29.43,29.53,3568400.0,16.9685,16.9972,16.9282,16.9857,3568400.0
2004-03-04 13:30:00,29.53,29.55,29.4,29.42,3597300.0,16.9857,16.9972,16.9109,16.9224,3597300.0
2004-03-04 14:00:00,29.42,29.59,29.41,29.56,3437500.0,16.9224,17.0202,16.9167,17.003,3437500.0
2004-03-04 14:30:00,29.56,29.67,29.45,29.66,4096800.0,17.003,17.0662,16.9397,17.0605,4096800.0
2004-03-04 15:00:00,29.67,29.67,29.51,29.65,4812400.0,17.0662,17.0662,16.9742,17.0547,4812400.0
2004-03-04 15:30:00,29.66,29.7,29.52,29.65,7616300.0,17.0605,17.0835,16.98,17.0547,7616300.0
2004-03-05 09:30:00,28.96,29.9,28.35,29.0,22212700.0,16.6578,17.1985,16.307,16.6809,22212700.0
2004-03-05 10:00:00,28.99,29.3,28.9,29.17,16154100.0,16.6751,16.8534,16.6233,16.7786,16154100.0
2004-03-05 10:30:00,29.19,29.38,29.11,29.24,11878800.0,16.7901,16.8994,16.7441,16.8189,11878800.0
2004-03-05 11:00:00,29.24,29.31,28.96,29.06,10552600.0,16.8189,16.8592,16.6578,16.7154,10552600.0
2004-03-05 11:30:00,29.06,29.2,28.98,29.11,5197400.0,16.7154,16.7959,16.6693,16.7441,5197400.0
2004-03-05 12:00:00,29.12,29.16,29.07,29.11,3746500.0,16.7499,16.7729,16.7211,16.7441,3746500.0
2004-03-05 12:30:00,29.1,29.16,28.96,29.08,3784900.0,16.7384,16.7729,16.6578,16.7269,3784900.0
2004-03-05 13:00:00,29.09,29.94,28.93,29.01,5694300.0,16.7326,17.2215,16.6406,16.6866,5694300.0
2004-03-05 13:30:00,29.01,29.08,28.95,28.98,4498700.0,16.6866,16.7269,16.6521,16.6693,4498700.0
2004-03-05 14:00:00,29.0,29.19,28.98,29.06,6311900.0,16.6809,16.7901,16.6693,16.7154,6311900.0
2004-03-05 14:30:00,29.07,29.09,28.98,29.02,5067200.0,16.7211,16.7326,16.6693,16.6924,5067200.0
2004-03-05 15:00:00,29.01,29.08,28.96,29.05,6598300.0,16.6866,16.7269,16.6578,16.7096,6598300.0
2004-03-05 15:30:00,29.05,29.06,28.92,28.96,12091000.0,16.7096,16.7154,16.6348,16.6578,12091000.0
2004-03-08 09:30:00,29.06,29.97,28.89,29.02,6625700.0,16.7154,17.2388,16.6176,16.6924,6625700.0
2004-03-08 10:00:00,29.02,29.03,28.78,28.78,7202700.0,16.6924,16.6981,16.5543,16.5543,7202700.0
2004-03-08 10:30:00,28.78,28.89,28.65,28.68,7038500.0,16.5543,16.6176,16.4795,16.4968,7038500.0
2004-03-08 11:00:00,28.67,28.69,28.55,28.6,5908300.0,16.491,16.5025,16.422,16.4508,5908300.0
2004-03-08 11:30:00,28.6,28.69,28.54,28.59,3629900.0,16.4508,16.5025,16.4163,16.445,3629900.0
2004-03-08 12:00:00,28.59,29.58,28.42,28.45,5058400.0,16.445,17.0145,16.3472,16.3645,5058400.0
2004-03-08 12:30:00,28.45,28.47,28.31,28.43,5481800.0,16.3645,16.376,16.284,16.353,5481800.0
2004-03-08 13:00:00,28.43,28.55,28.16,28.2,6424000.0,16.353,16.422,16.1977,16.2207,6424000.0
2004-03-08 13:30:00,28.2,28.3,28.0,28.02,9122800.0,16.2207,16.2782,16.1057,16.1172,9122800.0
2004-03-08 14:00:00,28.02,28.09,26.96,27.82,12230900.0,16.1172,16.1574,15.5074,16.0021,12230900.0
2004-03-08 14:30:00,27.81,28.02,27.73,27.79,8668600.0,15.9964,16.1172,15.9503,15.9849,8668600.0
2004-03-08 15:00:00,27.79,27.82,27.62,27.81,11745300.0,15.9849,16.0021,15.8871,15.9964,11745300.0
2004-03-08 15:30:00,27.81,27.86,27.65,27.65,13268000.0,15.9964,16.0251,15.9043,15.9043,13268000.0
2004-03-09 09:30:00,27.73,28.4,27.52,27.85,13225900.0,15.9503,16.3357,15.8296,16.0194,13225900.0
2004-03-09 10:00:00,27.85,27.88,27.62,27.73,7800800.0,16.0194,16.0366,15.8871,15.9503,7800800.0
2004-03-09 10:30:00,27.73,27.87,27.57,27.87,8859900.0,15.9503,16.0309,15.8583,16.0309,8859900.0
2004-03-09 11:00:00,27.87,27.95,27.81,27.88,7332000.0,16.0309,16.0769,15.9964,16.0366,7332000.0
2004-03-09 11:30:00,27.87,27.99,27.78,27.79,5447500.0,16.0309,16.0999,15.9791,15.9849,5447500.0
2004-03-09 12:00:00,27.79,27.9,27.69,27.8,3517500.0,15.9849,16.0481,15.9273,15.9906,3517500.0
2004-03-09 12:30:00,27.8,27.88,27.68,27.72,2734800.0,15.9906,16.0366,15.9216,15.9446,2734800.0
2004-03-09 13:00:00,27.71,27.81,27.67,27.77,3842400.0,15.9388,15.9964,15.9158,15.9734,3842400.0
2004-03-09 13:30:00,27.77,27.8,27.65,27.73,3601800.0,15.9734,15.9906,15.9043,15.9503,3601800.0
2004-03-09 14:00:00,27.73,27.84,27.6,27.62,6611100.0,15.9503,16.0136,15.8756,15.8871,6611100.0
2004-03-09 14:30:00,27.62,27.7,27.55,27.61,4635300.0,15.8871,15.9331,15.8468,15.8813,4635300.0
2004-03-09 15:00:00,27.61,27.81,27.58,27.76,8060400.0,15.8813,15.9964,15.8641,15.9676,8060400.0
2004-03-09 15:30:00,27.76,28.1,27.76,27.99,12023200.0,15.9676,16.1632,15.9676,16.0999,12023200.0
2004-03-10 09:30:00,28.04,28.25,27.98,28.17,10128200.0,16.1287,16.2495,16.0941,16.2034,10128200.0
2004-03-10 10:00:00,28.17,28.19,27.94,28.17,7285500.0,16.2034,16.2149,16.0711,16.2034,7285500.0
2004-03-10 10:30:00,28.18,28.22,27.83,28.15,6386100.0,16.2092,16.2322,16.0079,16.1919,6386100.0
2004-03-10 11:00:00,28.15,28.18,28.01,28.02,3102800.0,16.1919,16.2092,16.1114,16.1172,3102800.0
2004-03-10 11:30:00,28.02,28.05,27.91,27.97,3719300.0,16.1172,16.1344,16.0539,16.0884,3719300.0
2004-03-10 12:00:00,27.97,27.99,27.81,27.82,2794600.0,16.0884,16.0999,15.9964,16.0021,2794600.0
2004-03-10 12:30:00,27.83,27.97,27.77,27.88,3830100.0,16.0079,16.0884,15.9734,16.0366,3830100.0
2004-03-10 13:00:00,27.89,27.89,27.58,27.61,6220700.0,16.0424,16.0424,15.8641,15.8813,6220700.0
2004-03-10 13:30:00,27.6,27.7,27.42,27.57,7660300.0,15.8756,15.9331,15.772,15.8583,7660300.0
2004-03-10 14:00:00,27.56,27.68,27.53,27.57,4610600.0,15.8526,15.9216,15.8353,15.8583,4610600.0
2004-03-10 14:30:00,27.57,27.67,27.5,27.52,4428600.0,15.8583,15.9158,15.818,15.8296,4428600.0
2004-03-10 15:00:00,27.52,27.57,27.22,27.28,9330100.0,15.8296,15.8583,15.657,15.6915,9330100.0
2004-03-10 15:30:00,27.28,27.42,27.17,27.31,13079600.0,15.6915,15.772,15.6282,15.7088,13079600.0
2004-03-11 09:30:00,27.14,27.5,27.08,27.38,15281500.0,15.611,15.818,15.5765,15.749,15281500.0
2004-03-11 10:00:00,27.38,27.67,27.2,27.55,9898800.0,15.749,15.9158,15.6455,15.8468,9898800.0
2004-03-11 10:30:00,27.56,27.61,27.2,27.26,8816000.0,15.8526,15.8813,15.6455,15.68,8816000.0
2004-03-11 11:00:00,27.26,27.41,27.17,27.38,8236200.0,15.68,15.7663,15.6282,15.749,8236200.0
2004-03-11 11:30:00,27.37,27.49,27.31,27.48,5380600.0,15.7433,15.8123,15.7088,15.8065,5380600.0
2004-03-11 12:00:00,27.48,27.69,27.41,27.59,5988100.0,15.8065,15.9273,15.7663,15.8698,5988100.0
2004-03-11 12:30:00,27.58,27.77,27.55,27.76,5038000.0,15.8641,15.9734,15.8468,15.9676,5038000.0
2004-03-11 13:00:00,27.75,27.79,27.65,27.72,4577200.0,15.9618,15.9849,15.9043,15.9446,4577200.0
2004-03-11 13:30:00,27.73,27.73,27.49,27.59,4641100.0,15.9503,15.9503,15.8123,15.8698,4641100.0
2004-03-11 14:00:00,27.6,27.72,27.47,27.57,4918600.0,15.8756,15.9446,15.8008,15.8583,4918600.0
2004-03-11 14:30:00,27.58,27.63,27.4,27.46,4799800.0,15.8641,15.8928,15.7605,15.795,4799800.0
2004-03-11 15:00:00,27.47,27.57,27.33,27.37,5894700.0,15.8008,15.8583,15.7203,15.7433,5894700.0
2004-03-11 15:30:00,27.37,27.44,27.05,27.08,10175300.0,15.7433,15.7835,15.5592,15.5765,10175300.0
2004-03-12 09:30:00,27.48,27.66,27.36,27.53,9823300.0,15.8065,15.9101,15.7375,15.8353,9823300.0
2004-03-12 10:00:00,27.53,27.61,27.42,27.49,5611400.0,15.8353,15.8813,15.772,15.8123,5611400.0
2004-03-12 10:30:00,27.48,27.63,27.46,27.53,4205500.0,15.8065,15.8928,15.795,15.8353,4205500.0
2004-03-12 11:00:00,27.52,27.67,27.5,27.65,3325900.0,15.8296,15.9158,15.818,15.9043,3325900.0
2004-03-12 11:30:00,27.65,27.73,27.55,27.71,4342100.0,15.9043,15.9503,15.8468,15.9388,4342100.0
2004-03-12 12:00:00,27.71,27.73,27.57,27.58,2553900.0,15.9388,15.9503,15.8583,15.8641,2553900.0
2004-03-12 12:30:00,27.58,27.65,27.45,27.52,2981200.0,15.8641,15.9043,15.7893,15.8296,2981200.0
2004-03-12 13:00:00,27.52,27.58,27.45,27.51,2967100.0,15.8296,15.8641,15.7893,15.8238,2967100.0
2004-03-12 13:30:00,27.52,27.64,27.47,27.57,1758000.0,15.8296,15.8986,15.8008,15.8583,1758000.0
2004-03-12 14:00:00,27.58,27.7,27.57,27.64,3351900.0,15.8641,15.9331,15.8583,15.8986,3351900.0
2004-03-12 14:30:00,27.63,27.66,27.54,27.6,2213100.0,15.8928,15.9101,15.8411,15.8756,2213100.0
2004-03-12 15:00:00,27.59,27.69,27.48,27.62,4044500.0,15.8698,15.9273,15.8065,15.8871,4044500.0
2004-03-12 15:30:00,27.63,27.73,27.55,27.7,5762800.0,15.8928,15.9503,15.8468,15.9331,5762800.0
2004-03-15 09:30:00,27.57,27.59,27.3,27.31,6544900.0,15.8583,15.8698,15.703,15.7088,6544900.0
2004-03-15 10:00:00,27.31,27.46,27.27,27.36,3953400.0,15.7088,15.795,15.6858,15.7375,3953400.0
2004-03-15 10:30:00,27.36,27.41,27.26,27.29,4546200.0,15.7375,15.7663,15.68,15.6973,4546200.0
2004-03-15 11:00:00,27.28,27.38,27.21,27.31,4028900.0,15.6915,15.749,15.6512,15.7088,4028900.0
2004-03-15 11:30:00,27.32,27.34,27.14,27.18,3061800.0,15.7145,15.726,15.611,15.634,3061800.0
2004-03-15 12:00:00,27.18,27.25,27.12,27.2,2736100.0,15.634,15.6742,15.5995,15.6455,2736100.0
2004-03-15 12:30:00,27.19,27.3,27.12,27.27,2982500.0,15.6397,15.703,15.5995,15.6858,2982500.0
2004-03-15 13:00:00,27.27,27.3,27.12,27.15,2795900.0,15.6858,15.703,15.5995,15.6167,2795900.0
2004-03-15 13:30:00,27.15,27.33,27.12,27.23,3151800.0,15.6167,15.7203,15.5995,15.6627,3151800.0
2004-03-15 14:00:00,27.24,27.37,27.17,27.22,3859100.0,15.6685,15.7433,15.6282,15.657,3859100.0
2004-03-15 14:30:00,27.22,27.29,27.12,27.17,3123700.0,15.657,15.6973,15.5995,15.6282,3123700.0
2004-03-15 15:00:00,27.17,27.23,27.11,27.14,3656300.0,15.6282,15.6627,15.5937,15.611,3656300.0
2004-03-15 15:30:00,27.14,27.28,27.07,27.11,7274900.0,15.611,15.6915,15.5707,15.5937,7274900.0
2004-03-16 09:30:00,27.32,27.51,27.25,27.4,7447000.0,15.7145,15.8238,15.6742,15.7605,7447000.0
2004-03-16 10:00:00,27.4,27.47,27.34,27.45,4429400.0,15.7605,15.8008,15.726,15.7893,4429400.0
2004-03-16 10:30:00,27.46,27.5,27.41,27.45,3341700.0,15.795,15.818,15.7663,15.7893,3341700.0
2004-03-16 11:00:00,27.45,27.49,27.36,27.38,2313800.0,15.7893,15.8123,15.7375,15.749,2313800.0
2004-03-16 11:30:00,27.38,27.41,27.28,27.39,3248200.0,15.749,15.7663,15.6915,15.7548,3248200.0
2004-03-16 12:00:00,27.39,27.41,27.2,27.28,2657100.0,15.7548,15.7663,15.6455,15.6915,2657100.0
2004-03-16 12:30:00,27.28,27.29,27.11,27.16,2260700.0,15.6915,15.6973,15.5937,15.6225,2260700.0
2004-03-16 13:00:00,27.15,27.35,27.14,27.28,2823100.0,15.6167,15.7318,15.611,15.6915,2823100.0
2004-03-16 13:30:00,27.28,27.28,27.16,27.2,2412800.0,15.6915,15.6915,15.6225,15.6455,2412800.0
2004-03-16 14:00:00,27.2,27.37,27.14,27.22,4380200.0,15.6455,15.7433,15.611,15.657,4380200.0
2004-03-16 14:30:00,27.21,27.28,26.67,26.78,10035500.0,15.6512,15.6915,15.3406,15.4039,10035500.0
2004-03-16 15:00:00,26.77,27.78,26.72,27.03,10038800.0,15.3982,15.9791,15.3694,15.5477,10038800.0
2004-03-16 15:30:00,27.03,27.32,27.0,27.16,8894200.0,15.5477,15.7145,15.5304,15.6225,8894200.0
2004-03-17 09:30:00,27.36,27.52,27.33,27.36,8113200.0,15.7375,15.8296,15.7203,15.7375,8113200.0
2004-03-17 10:00:00,27.36,27.53,27.36,27.49,5712100.0,15.7375,15.8353,15.7375,15.8123,5712100.0
2004-03-17 10:30:00,27.49,27.52,27.42,27.45,3122300.0,15.8123,15.8296,15.772,15.7893,3122300.0
2004-03-17 11:00:00,27.45,27.6,27.45,27.53,3632100.0,15.7893,15.8756,15.7893,15.8353,3632100.0
2004-03-17 11:30:00,27.52,27.65,27.52,27.54,3121300.0,15.8296,15.9043,15.8296,15.8411,3121300.0
2004-03-17 12:00:00,27.53,27.56,27.46,27.47,2672700.0,15.8353,15.8526,15.795,15.8008,2672700.0
2004-03-17 12:30:00,27.47,27.59,27.47,27.56,2112700.0,15.8008,15.8698,15.8008,15.8526,2112700.0
2004-03-17 13:00:00,27.57,27.75,27.54,27.72,3911600.0,15.8583,15.9618,15.8411,15.9446,3911600.0
2004-03-17 13:30:00,27.71,27.78,27.68,27.73,3637800.0,15.9388,15.9791,15.9216,15.9503,3637800.0
2004-03-17 14:00:00,27.73,29.8,27.5,27.74,3880200.0,15.9503,17.141,15.818,15.9561,3880200.0
2004-03-17 14:30:00,27.74,29.79,27.69,27.83,3310200.0,15.9561,17.1353,15.9273,16.0079,3310200.0
2004-03-17 15:00:00,27.83,27.86,27.76,27.8,3169200.0,16.0079,16.0251,15.9676,15.9906,3169200.0
2004-03-17 15:30:00,27.8,27.9,27.78,27.79,6002400.0,15.9906,16.0481,15.9791,15.9849,6002400.0
2004-03-18 09:30:00,27.74,27.81,27.56,27.6,7468900.0,15.9561,15.9964,15.8526,15.8756,7468900.0
2004-03-18 10:00:00,27.6,27.61,27.42,27.45,6678300.0,15.8756,15.8813,15.772,15.7893,6678300.0
2004-03-18 10:30:00,27.45,27.46,27.33,27.4,4275100.0,15.7893,15.795,15.7203,15.7605,4275100.0
2004-03-18 11:00:00,27.4,27.43,27.26,27.29,4893700.0,15.7605,15.7778,15.68,15.6973,4893700.0
2004-03-18 11:30:00,27.29,27.39,27.28,27.34,3454300.0,15.6973,15.7548,15.6915,15.726,3454300.0
2004-03-18 12:00:00,27.34,27.37,27.11,27.16,6132500.0,15.726,15.7433,15.5937,15.6225,6132500.0
2004-03-18 12:30:00,27.16,27.3,27.11,27.18,6047800.0,15.6225,15.703,15.5937,15.634,6047800.0
2004-03-18 13:00:00,27.17,27.49,27.15,27.36,7907200.0,15.6282,15.8123,15.6167,15.7375,7907200.0
2004-03-18 13:30:00,27.36,27.42,27.25,27.32,3308700.0,15.7375,15.772,15.6742,15.7145,3308700.0
2004-03-18 14:00:00,27.33,27.39,27.22,27.22,3008500.0,15.7203,15.7548,15.657,15.657,3008500.0
2004-03-18 14:30:00,27.22,27.28,27.16,27.22,3052200.0,15.657,15.6915,15.6225,15.657,3052200.0
2004-03-18 15:00:00,27.22,27.42,27.2,27.41,4966400.0,15.657,15.772,15.6455,15.7663,4966400.0
2004-03-18 15:30:00,27.41,27.44,27.2,27.22,6766800.0,15.7663,15.7835,15.6455,15.657,6766800.0
2004-03-19 09:30:00,27.11,27.2,26.92,26.99,10474300.0,15.5937,15.6455,15.4844,15.5247,10474300.0
2004-03-19 10:00:00,26.99,27.03,26.89,26.98,5648100.0,15.5247,15.5477,15.4672,15.5189,5648100.0
2004-03-19 10:30:00,26.98,27.1,26.92,27.09,7232500.0,15.5189,15.588,15.4844,15.5822,7232500.0
2004-03-19 11:00:00,27.09,27.16,27.06,27.11,5650200.0,15.5822,15.6225,15.565,15.5937,5650200.0
2004-03-19 11:30:00,27.11,27.36,27.11,27.23,5517400.0,15.5937,15.7375,15.5937,15.6627,5517400.0
2004-03-19 12:00:00,27.23,27.3,27.13,27.17,3293000.0,15.6627,15.703,15.6052,15.6282,3293000.0
2004-03-19 12:30:00,27.17,27.2,27.08,27.1,1697200.0,15.6282,15.6455,15.5765,15.588,1697200.0
2004-03-19 13:00:00,27.1,27.17,26.9,26.94,4284500.0,15.588,15.6282,15.4729,15.4959,4284500.0
2004-03-19 13:30:00,26.94,27.14,26.88,26.94,2712400.0,15.4959,15.611,15.4614,15.4959,2712400.0
2004-03-19 14:00:00,26.94,26.96,26.89,26.93,2076200.0,15.4959,15.5074,15.4672,15.4902,2076200.0
2004-03-19 14:30:00,26.94,27.77,26.74,26.76,4365500.0,15.4959,15.9734,15.3809,15.3924,4365500.0
2004-03-19 15:00:00,26.77,26.82,26.7,26.77,5194000.0,15.3982,15.4269,15.3579,15.3982,5194000.0
2004-03-19 15:30:00,26.77,26.8,26.43,26.45,12239600.0,15.3982,15.4154,15.2026,15.2141,12239600.0
2004-03-22 09:30:00,26.28,26.37,26.18,26.26,10928300.0,15.1163,15.1681,15.0588,15.1048,10928300.0
2004-03-22 10:00:00,26.26,26.34,26.11,26.24,7027600.0,15.1048,15.1508,15.0185,15.0933,7027600.0
2004-03-22 10:30:00,26.24,26.4,26.14,26.38,7353800.0,15.0933,15.1853,15.0358,15.1738,7353800.0
2004-03-22 11:00:00,26.37,26.48,26.33,26.48,5673300.0,15.1681,15.2313,15.1451,15.2313,5673300.0
2004-03-22 11:30:00,26.48,26.49,26.29,26.4,3782800.0,15.2313,15.2371,15.1221,15.1853,3782800.0
2004-03-22 12:00:00,26.4,26.41,26.25,26.28,2620400.0,15.1853,15.1911,15.099,15.1163,2620400.0
2004-03-22 12:30:00,26.28,26.34,26.22,26.3,2081900.0,15.1163,15.1508,15.0818,15.1278,2081900.0
2004-03-22 13:00:00,26.29,26.3,26.11,26.17,3417600.0,15.1221,15.1278,15.0185,15.053,3417600.0
2004-03-22 13:30:00,26.16,26.22,26.1,26.19,3617100.0,15.0473,15.0818,15.0128,15.0645,3617100.0
2004-03-22 14:00:00,26.19,26.2,26.03,26.1,4755400.0,15.0645,15.0703,14.9725,15.0128,4755400.0
2004-03-22 14:30:00,26.1,26.26,26.08,26.12,5514000.0,15.0128,15.1048,15.0013,15.0243,5514000.0
2004-03-22 15:00:00,26.12,26.27,26.1,26.15,5388800.0,15.0243,15.1106,15.0128,15.0415,5388800.0
2004-03-22 15:30:00,26.15,26.24,26.04,26.23,7411800.0,15.0415,15.0933,14.9783,15.0875,7411800.0
2004-03-23 09:30:00,26.5,26.62,26.42,26.46,8666600.0,15.2428,15.3119,15.1968,15.2198,8666600.0
2004-03-23 10:00:00,26.46,26.54,26.43,26.51,4454200.0,15.2198,15.2659,15.2026,15.2486,4454200.0
2004-03-23 10:30:00,26.51,26.52,26.35,26.4,3716700.0,15.2486,15.2544,15.1566,15.1853,3716700.0
2004-03-23 11:00:00,26.4,27.27,26.18,26.25,4908400.0,15.1853,15.6858,15.0588,15.099,4908400.0
2004-03-23 11:30:00,26.24,26.29,26.1,26.25,3705100.0,15.0933,15.1221,15.0128,15.099,3705100.0
2004-03-23 12:00:00,26.25,26.27,26.1,26.2,3463900.0,15.099,15.1106,15.0128,15.0703,3463900.0
2004-03-23 12:30:00,26.21,26.26,26.1,26.24,3148400.0,15.076,15.1048,15.0128,15.0933,3148400.0
2004-03-23 13:00:00,26.23,26.27,26.17,26.23,2409500.0,15.0875,15.1106,15.053,15.0875,2409500.0
2004-03-23 13:30:00,26.23,26.5,26.2,26.39,5618400.0,15.0875,15.2428,15.0703,15.1796,5618400.0
2004-03-23 14:00:00,26.39,26.55,26.39,26.53,6075100.0,15.1796,15.2716,15.1796,15.2601,6075100.0
2004-03-23 14:30:00,26.55,26.7,26.5,26.68,5583000.0,15.2716,15.3579,15.2428,15.3464,5583000.0
2004-03-23 15:00:00,26.68,26.69,26.49,26.53,5661600.0,15.3464,15.3521,15.2371,15.2601,5661600.0
2004-03-23 15:30:00,26.53,26.57,26.15,26.16,9662000.0,15.2601,15.2831,15.0415,15.0473,9662000.0
2004-03-24 10:00:00,26.4,26.48,26.37,26.43,1347600.0,15.1853,15.2313,15.1681,15.2026,1347600.0
2004-03-24 10:30:00,26.42,26.5,26.31,26.43,4990900.0,15.1968,15.2428,15.1336,15.2026,4990900.0
2004-03-24 11:00:00,26.43,26.53,26.25,26.5,5586600.0,15.2026,15.2601,15.099,15.2428,5586600.0
2004-03-24 11:30:00,26.5,26.65,26.45,26.64,4795800.0,15.2428,15.3291,15.2141,15.3234,4795800.0
2004-03-24 12:00:00,26.64,26.81,26.64,26.8,4773900.0,15.3234,15.4212,15.3234,15.4154,4773900.0
2004-03-24 12:30:00,26.8,26.87,26.73,26.76,5139100.0,15.4154,15.4557,15.3751,15.3924,5139100.0
2004-03-24 13:00:00,26.75,26.85,26.65,26.77,2675600.0,15.3866,15.4442,15.3291,15.3982,2675600.0
2004-03-24 13:30:00,26.78,26.83,26.68,26.79,3264100.0,15.4039,15.4327,15.3464,15.4097,3264100.0
2004-03-24 14:00:00,26.79,26.84,26.67,26.7,3260100.0,15.4097,15.4384,15.3406,15.3579,3260100.0
2004-03-24 14:30:00,26.71,26.74,26.64,26.68,3419600.0,15.3636,15.3809,15.3234,15.3464,3419600.0
2004-03-24 15:00:00,26.69,27.0,26.51,26.58,4903900.0,15.3521,15.5304,15.2486,15.2889,4903900.0
2004-03-24 15:30:00,26.59,26.7,26.47,26.55,8204300.0,15.2946,15.3579,15.2256,15.2716,8204300.0
2004-03-25 09:30:00,26.88,27.23,26.86,27.13,13674700.0,15.4614,15.6627,15.4499,15.6052,13674700.0
2004-03-25 10:00:00,27.13,27.32,27.05,27.27,10838500.0,15.6052,15.7145,15.5592,15.6858,10838500.0
2004-03-25 10:30:00,27.28,27.35,27.21,27.34,5341600.0,15.6915,15.7318,15.6512,15.726,5341600.0
2004-03-25 11:00:00,27.34,27.35,27.21,27.27,3840900.0,15.726,15.7318,15.6512,15.6858,3840900.0
2004-03-25 11:30:00,27.27,27.32,27.24,27.31,3244500.0,15.6858,15.7145,15.6685,15.7088,3244500.0
2004-03-25 12:00:00,27.31,27.4,27.3,27.4,2946900.0,15.7088,15.7605,15.703,15.7605,2946900.0
2004-03-25 12:30:00,27.4,27.52,27.34,27.44,4972100.0,15.7605,15.8296,15.726,15.7835,4972100.0
2004-03-25 13:00:00,27.44,27.54,27.4,27.48,3710200.0,15.7835,15.8411,15.7605,15.8065,3710200.0
2004-03-25 13:30:00,27.48,27.51,27.41,27.5,4063000.0,15.8065,15.8238,15.7663,15.818,4063000.0
2004-03-25 14:00:00,27.5,27.52,27.42,27.46,3444200.0,15.818,15.8296,15.772,15.795,3444200.0
2004-03-25 14:30:00,27.45,27.54,27.4,27.45,4620200.0,15.7893,15.8411,15.7605,15.7893,4620200.0
2004-03-25 15:00:00,27.45,27.69,27.44,27.67,7503700.0,15.7893,15.9273,15.7835,15.9158,7503700.0
2004-03-25 15:30:00,27.67,27.79,27.64,27.73,12220400.0,15.9158,15.9849,15.8986,15.9503,12220400.0
2004-03-26 09:30:00,27.78,27.8,27.58,27.69,8859500.0,15.9791,15.9906,15.8641,15.9273,8859500.0
2004-03-26 10:00:00,27.69,27.83,27.56,27.65,7090000.0,15.9273,16.0079,15.8526,15.9043,7090000.0
2004-03-26 10:30:00,27.66,27.67,27.46,27.56,4468500.0,15.9101,15.9158,15.795,15.8526,4468500.0
2004-03-26 11:00:00,27.56,27.67,27.53,27.62,2403800.0,15.8526,15.9158,15.8353,15.8871,2403800.0
2004-03-26 11:30:00,27.62,27.73,27.57,27.62,3758100.0,15.8871,15.9503,15.8583,15.8871,3758100.0
2004-03-26 12:00:00,27.63,27.65,27.52,27.56,2255500.0,15.8928,15.9043,15.8296,15.8526,2255500.0
2004-03-26 12:30:00,27.56,27.62,27.48,27.59,3884500.0,15.8526,15.8871,15.8065,15.8698,3884500.0
2004-03-26 13:00:00,27.59,27.69,27.57,27.67,3325500.0,15.8698,15.9273,15.8583,15.9158,3325500.0
2004-03-26 13:30:00,27.67,27.69,27.57,27.59,2955500.0,15.9158,15.9273,15.8583,15.8698,2955500.0
2004-03-26 14:00:00,27.59,27.71,27.57,27.67,3533600.0,15.8698,15.9388,15.8583,15.9158,3533600.0
2004-03-26 14:30:00,27.67,27.71,27.63,27.7,2915500.0,15.9158,15.9388,15.8928,15.9331,2915500.0
2004-03-26 15:00:00,27.7,27.85,27.34,27.71,5266700.0,15.9331,16.0194,15.726,15.9388,5266700.0
2004-03-26 15:30:00,27.71,27.74,27.34,27.38,9888500.0,15.9388,15.9561,15.726,15.749,9888500.0
2004-03-29 09:30:00,27.6,27.89,27.58,27.82,7850400.0,15.8756,16.0424,15.8641,16.0021,7850400.0
2004-03-29 10:00:00,27.81,27.95,27.8,27.85,5116300.0,15.9964,16.0769,15.9906,16.0194,5116300.0
2004-03-29 10:30:00,27.86,27.94,27.72,27.84,5524200.0,16.0251,16.0711,15.9446,16.0136,5524200.0
2004-03-29 11:00:00,27.83,27.91,27.83,27.88,4617200.0,16.0079,16.0539,16.0079,16.0366,4617200.0
2004-03-29 11:30:00,27.87,27.91,27.82,27.83,3220700.0,16.0309,16.0539,16.0021,16.0079,3220700.0
2004-03-29 12:00:00,27.83,27.88,27.76,27.78,3146700.0,16.0079,16.0366,15.9676,15.9791,3146700.0
2004-03-29 12:30:00,27.78,27.83,27.71,27.77,2751500.0,15.9791,16.0079,15.9388,15.9734,2751500.0
2004-03-29 13:00:00,27.76,27.77,27.64,27.69,4067800.0,15.9676,15.9734,15.8986,15.9273,4067800.0
2004-03-29 13:30:00,27.69,27.72,27.64,27.7,2522300.0,15.9273,15.9446,15.8986,15.9331,2522300.0
2004-03-29 14:00:00,27.7,27.75,27.64,27.68,3553300.0,15.9331,15.9618,15.8986,15.9216,3553300.0
2004-03-29 14:30:00,27.68,27.7,27.53,27.64,4507400.0,15.9216,15.9331,15.8353,15.8986,4507400.0
2004-03-29 15:00:00,27.64,27.73,27.59,27.6,6648600.0,15.8986,15.9503,15.8698,15.8756,6648600.0
2004-03-29 15:30:00,27.6,27.7,27.5,27.68,9136900.0,15.8756,15.9331,15.818,15.9216,9136900.0
2004-03-30 09:30:00,27.43,27.54,27.33,27.51,8129300.0,15.7778,15.8411,15.7203,15.8238,8129300.0
2004-03-30 10:00:00,27.5,27.53,27.31,27.45,5907700.0,15.818,15.8353,15.7088,15.7893,5907700.0
2004-03-30 10:30:00,27.44,27.46,25.45,27.4,3668300.0,15.7835,15.795,14.6389,15.7605,3668300.0
2004-03-30 11:00:00,27.39,27.45,27.35,27.35,3665000.0,15.7548,15.7893,15.7318,15.7318,3665000.0
2004-03-30 11:30:00,27.35,27.37,27.23,27.23,3950800.0,15.7318,15.7433,15.6627,15.6627,3950800.0
2004-03-30 12:00:00,27.23,27.26,27.15,27.18,4382700.0,15.6627,15.68,15.6167,15.634,4382700.0
2004-03-30 12:30:00,27.17,27.23,27.1,27.17,3283600.0,15.6282,15.6627,15.588,15.6282,3283600.0
2004-03-30 13:00:00,27.17,27.27,27.15,27.24,2533400.0,15.6282,15.6858,15.6167,15.6685,2533400.0
2004-03-30 13:30:00,27.24,27.31,27.2,27.3,2301500.0,15.6685,15.7088,15.6455,15.703,2301500.0
2004-03-30 14:00:00,27.31,27.34,27.25,27.27,2710000.0,15.7088,15.726,15.6742,15.6858,2710000.0
2004-03-30 14:30:00,27.27,27.36,27.23,27.33,3150000.0,15.6858,15.7375,15.6627,15.7203,3150000.0
2004-03-30 15:00:00,27.33,27.44,27.31,27.39,5450900.0,15.7203,15.7835,15.7088,15.7548,5450900.0
2004-03-30 15:30:00,27.38,27.46,27.31,27.44,9125300.0,15.749,15.795,15.7088,15.7835,9125300.0
2004-03-31 09:30:00,27.42,27.47,27.17,27.22,6411500.0,15.772,15.8008,15.6282,15.657,6411500.0
2004-03-31 10:00:00,27.22,27.29,27.02,27.19,7806600.0,15.657,15.6973,15.542,15.6397,7806600.0
2004-03-31 10:30:00,27.19,27.33,27.16,27.33,4112800.0,15.6397,15.7203,15.6225,15.7203,4112800.0
2004-03-31 11:00:00,27.32,27.42,27.27,27.38,4373200.0,15.7145,15.772,15.6858,15.749,4373200.0
2004-03-31 11:30:00,27.38,27.4,27.27,27.29,2769400.0,15.749,15.7605,15.6858,15.6973,2769400.0
2004-03-31 12:00:00,27.29,27.42,27.28,27.37,1868500.0,15.6973,15.772,15.6915,15.7433,1868500.0
2004-03-31 12:30:00,27.37,27.37,27.2,27.29,2401500.0,15.7433,15.7433,15.6455,15.6973,2401500.0
2004-03-31 13:00:00,27.3,27.3,27.21,27.21,1469400.0,15.703,15.703,15.6512,15.6512,1469400.0
2004-03-31 13:30:00,27.22,27.29,27.16,27.25,3582900.0,15.657,15.6973,15.6225,15.6742,3582900.0
2004-03-31 14:00:00,27.25,27.36,27.19,27.32,2267900.0,15.6742,15.7375,15.6397,15.7145,2267900.0
2004-03-31 14:30:00,27.32,27.46,27.31,27.38,4953800.0,15.7145,15.795,15.7088,15.749,4953800.0
2004-03-31 15:00:00,27.39,27.4,27.2,27.22,3896600.0,15.7548,15.7605,15.6455,15.657,3896600.0
2004-03-31 15:30:00,27.23,27.26,27.1,27.15,7068400.0,15.6627,15.68,15.588,15.6167,7068400.0
2004-04-01 09:30:00,27.36,27.49,27.35,27.41,5756300.0,15.7375,15.8123,15.7318,15.7663,5756300.0
2004-04-01 10:00:00,27.42,27.65,27.4,27.63,6691300.0,15.772,15.9043,15.7605,15.8928,6691300.0
2004-04-01 10:30:00,27.64,27.75,27.58,27.69,4125600.0,15.8986,15.9618,15.8641,15.9273,4125600.0
2004-04-01 11:00:00,27.7,27.78,27.52,27.57,3968900.0,15.9331,15.9791,15.8296,15.8583,3968900.0
2004-04-01 11:30:00,27.56,27.59,27.42,27.48,4004600.0,15.8526,15.8698,15.772,15.8065,4004600.0
2004-04-01 12:00:00,27.48,27.55,27.39,27.54,3390800.0,15.8065,15.8468,15.7548,15.8411,3390800.0
2004-04-01 12:30:00,27.54,27.55,27.42,27.45,2281000.0,15.8411,15.8468,15.772,15.7893,2281000.0
2004-04-01 13:00:00,27.45,27.54,27.4,27.54,1714400.0,15.7893,15.8411,15.7605,15.8411,1714400.0
2004-04-01 13:30:00,27.54,27.54,27.44,27.49,1992800.0,15.8411,15.8411,15.7835,15.8123,1992800.0
2004-04-01 14:00:00,27.49,27.52,27.41,27.47,3387700.0,15.8123,15.8296,15.7663,15.8008,3387700.0
2004-04-01 14:30:00,27.48,27.53,27.3,27.4,4239200.0,15.8065,15.8353,15.703,15.7605,4239200.0
2004-04-01 15:00:00,27.4,27.45,27.28,27.32,6834000.0,15.7605,15.7893,15.6915,15.7145,6834000.0
2004-04-01 15:30:00,27.33,27.47,27.32,27.38,4628400.0,15.7203,15.8008,15.7145,15.749,4628400.0
2004-04-02 09:30:00,28.0,28.08,27.81,27.98,12397800.0,16.1057,16.1517,15.9964,16.0941,12397800.0
2004-04-02 10:00:00,27.98,28.04,27.66,27.73,8348700.0,16.0941,16.1287,15.9101,15.9503,8348700.0
2004-04-02 10:30:00,27.73,27.86,27.71,27.75,5679400.0,15.9503,16.0251,15.9388,15.9618,5679400.0
2004-04-02 11:00:00,27.75,27.79,27.65,27.71,4056900.0,15.9618,15.9849,15.9043,15.9388,4056900.0
2004-04-02 11:30:00,27.71,27.8,27.67,27.78,3177400.0,15.9388,15.9906,15.9158,15.9791,3177400.0
2004-04-02 12:00:00,27.78,27.83,27.71,27.81,4208800.0,15.9791,16.0079,15.9388,15.9964,4208800.0
2004-04-02 12:30:00,27.82,27.89,27.75,27.83,3882400.0,16.0021,16.0424,15.9618,16.0079,3882400.0
2004-04-02 13:00:00,27.82,27.82,27.74,27.77,2565700.0,16.0021,16.0021,15.9561,15.9734,2565700.0
2004-04-02 13:30:00,27.76,27.9,27.74,27.9,3708600.0,15.9676,16.0481,15.9561,16.0481,3708600.0
2004-04-02 14:00:00,27.89,27.92,27.81,27.82,3223300.0,16.0424,16.0596,15.9964,16.0021,3223300.0
2004-04-02 14:30:00,27.82,27.9,27.75,27.87,5245600.0,16.0021,16.0481,15.9618,16.0309,5245600.0
2004-04-02 15:00:00,27.87,28.08,27.84,28.07,8040700.0,16.0309,16.1517,16.0136,16.1459,8040700.0
2004-04-02 15:30:00,28.06,28.1,27.97,28.08,9265900.0,16.1402,16.1632,16.0884,16.1517,9265900.0
2004-04-05 09:30:00,28.31,28.44,28.2,28.29,7111800.0,16.284,16.3587,16.2207,16.2725,7111800.0
2004-04-05 10:00:00,28.29,28.37,28.24,28.25,5488900.0,16.2725,16.3185,16.2437,16.2495,5488900.0
2004-04-05 10:30:00,28.25,28.27,28.12,28.23,4894700.0,16.2495,16.261,16.1747,16.2379,4894700.0
2004-04-05 11:00:00,28.24,28.33,27.27,28.26,2774900.0,16.2437,16.2955,15.6858,16.2552,2774900.0
2004-04-05 11:30:00,28.26,28.32,28.25,28.29,1305200.0,16.2552,16.2897,16.2495,16.2725,1305200.0
2004-04-05 12:00:00,28.29,28.36,28.24,28.33,2641400.0,16.2725,16.3127,16.2437,16.2955,2641400.0
2004-04-05 12:30:00,28.33,28.39,28.31,28.34,2658200.0,16.2955,16.33,16.284,16.3012,2658200.0
2004-04-05 13:00:00,28.35,28.37,28.31,28.37,1859400.0,16.307,16.3185,16.284,16.3185,1859400.0
2004-04-05 13:30:00,28.37,28.37,28.32,28.34,1520300.0,16.3185,16.3185,16.2897,16.3012,1520300.0
2004-04-05 14:00:00,28.35,28.35,28.29,28.3,1825900.0,16.307,16.307,16.2725,16.2782,1825900.0
2004-04-05 14:30:00,28.3,28.38,28.3,28.36,1909600.0,16.2782,16.3242,16.2782,16.3127,1909600.0
2004-04-05 15:00:00,28.36,28.4,28.32,28.37,2555600.0,16.3127,16.3357,16.2897,16.3185,2555600.0
2004-04-05 15:30:00,28.38,28.54,28.36,28.54,7610200.0,16.3242,16.4163,16.3127,16.4163,7610200.0
2004-04-06 09:30:00,28.25,28.31,28.11,28.26,8182400.0,16.2495,16.284,16.1689,16.2552,8182400.0
2004-04-06 10:00:00,28.25,28.43,28.24,28.4,6215900.0,16.2495,16.353,16.2437,16.3357,6215900.0
2004-04-06 10:30:00,28.41,28.45,28.26,28.33,5217700.0,16.3415,16.3645,16.2552,16.2955,5217700.0
2004-04-06 11:00:00,28.34,28.35,28.17,28.18,4803200.0,16.3012,16.307,16.2034,16.2092,4803200.0
2004-04-06 11:30:00,28.18,28.21,28.12,28.19,2398000.0,16.2092,16.2264,16.1747,16.2149,2398000.0
2004-04-06 12:00:00,28.19,28.21,28.07,28.15,4282200.0,16.2149,16.2264,16.1459,16.1919,4282200.0
2004-04-06 12:30:00,28.15,28.16,28.07,28.09,4740900.0,16.1919,16.1977,16.1459,16.1574,4740900.0
2004-04-06 13:00:00,28.09,28.14,28.06,28.1,2878600.0,16.1574,16.1862,16.1402,16.1632,2878600.0
2004-04-06 13:30:00,28.1,28.13,28.06,28.08,1874900.0,16.1632,16.1804,16.1402,16.1517,1874900.0
2004-04-06 14:00:00,28.08,28.15,28.04,28.1,6398100.0,16.1517,16.1919,16.1287,16.1632,6398100.0
2004-04-06 14:30:00,28.11,28.3,28.08,28.21,6754400.0,16.1689,16.2782,16.1517,16.2264,6754400.0
2004-04-06 15:00:00,28.21,28.22,28.1,28.11,2425200.0,16.2264,16.2322,16.1632,16.1689,2425200.0
2004-04-06 15:30:00,28.11,28.27,28.07,28.24,5905000.0,16.1689,16.261,16.1459,16.2437,5905000.0
2004-04-07 09:30:00,28.08,28.9,27.88,27.94,7432100.0,16.1517,16.6233,16.0366,16.0711,7432100.0
2004-04-07 10:00:00,27.94,27.95,27.74,27.76,6198500.0,16.0711,16.0769,15.9561,15.9676,6198500.0
2004-04-07 10:30:00,27.76,27.85,27.53,27.57,9876300.0,15.9676,16.0194,15.8353,15.8583,9876300.0
2004-04-07 11:00:00,27.57,27.88,27.55,27.61,5150900.0,15.8583,16.0366,15.8468,15.8813,5150900.0
2004-04-07 11:30:00,27.61,27.61,27.5,27.56,3885200.0,15.8813,15.8813,15.818,15.8526,3885200.0
2004-04-07 12:00:00,27.55,27.6,27.48,27.56,3579800.0,15.8468,15.8756,15.8065,15.8526,3579800.0
2004-04-07 12:30:00,27.56,27.62,27.53,27.55,3466900.0,15.8526,15.8871,15.8353,15.8468,3466900.0
2004-04-07 13:00:00,27.54,27.59,27.52,27.59,2367300.0,15.8411,15.8698,15.8296,15.8698,2367300.0
2004-04-07 13:30:00,27.6,27.62,27.53,27.59,2506100.0,15.8756,15.8871,15.8353,15.8698,2506100.0
2004-04-07 14:00:00,27.59,27.67,27.51,27.62,3239600.0,15.8698,15.9158,15.8238,15.8871,3239600.0
2004-04-07 14:30:00,27.65,27.82,27.61,27.78,5567200.0,15.9043,16.0021,15.8813,15.9791,5567200.0
2004-04-07 15:00:00,27.78,27.89,27.75,27.77,6860900.0,15.9791,16.0424,15.9618,15.9734,6860900.0
2004-04-07 15:30:00,27.77,27.78,27.6,27.69,7982600.0,15.9734,15.9791,15.8756,15.9273,7982600.0
2004-04-08 09:30:00,28.05,28.14,27.85,27.87,9735100.0,16.1344,16.1862,16.0194,16.0309,9735100.0
2004-04-08 10:00:00,27.87,28.1,27.75,27.9,7036500.0,16.0309,16.1632,15.9618,16.0481,7036500.0
2004-04-08 10:30:00,27.9,27.91,27.81,27.82,4965100.0,16.0481,16.0539,15.9964,16.0021,4965100.0
2004-04-08 11:00:00,27.83,27.85,27.53,27.6,5727400.0,16.0079,16.0194,15.8353,15.8756,5727400.0
2004-04-08 11:30:00,27.6,27.69,27.57,27.66,6340100.0,15.8756,15.9273,15.8583,15.9101,6340100.0
2004-04-08 12:00:00,27.66,27.78,27.57,27.57,3497000.0,15.9101,15.9791,15.8583,15.8583,3497000.0
2004-04-08 12:30:00,27.57,27.65,27.54,27.55,3683700.0,15.8583,15.9043,15.8411,15.8468,3683700.0
2004-04-08 13:00:00,27.55,27.73,27.54,27.55,2687200.0,15.8468,15.9503,15.8411,15.8468,2687200.0
2004-04-08 13:30:00,27.55,27.59,27.51,27.51,2178700.0,15.8468,15.8698,15.8238,15.8238,2178700.0
2004-04-08 14:00:00,27.51,27.65,27.29,27.38,6018700.0,15.8238,15.9043,15.6973,15.749,6018700.0
2004-04-08 14:30:00,27.38,27.45,27.27,27.35,3447700.0,15.749,15.7893,15.6858,15.7318,3447700.0
2004-04-08 15:00:00,27.35,27.37,27.0,27.28,6796100.0,15.7318,15.7433,15.5304,15.6915,6796100.0
2004-04-08 15:30:00,27.28,27.39,27.22,27.38,7116700.0,15.6915,15.7548,15.657,15.749,7116700.0
2004-04-12 09:30:00,27.75,27.77,27.41,27.49,8895100.0,15.9618,15.9734,15.7663,15.8123,8895100.0
2004-04-12 10:00:00,27.49,27.51,27.23,27.37,8350700.0,15.8123,15.8238,15.6627,15.7433,8350700.0
2004-04-12 10:30:00,27.37,27.53,27.35,27.51,5033100.0,15.7433,15.8353,15.7318,15.8238,5033100.0
2004-04-12 11:00:00,27.51,27.52,27.33,27.39,3593100.0,15.8238,15.8296,15.7203,15.7548,3593100.0
2004-04-12 11:30:00,27.39,27.39,27.28,27.38,2703400.0,15.7548,15.7548,15.6915,15.749,2703400.0
2004-04-12 12:00:00,27.37,27.39,27.32,27.38,1366900.0,15.7433,15.7548,15.7145,15.749,1366900.0
2004-04-12 12:30:00,27.38,27.45,27.33,27.41,1948700.0,15.749,15.7893,15.7203,15.7663,1948700.0
2004-04-12 13:00:00,27.42,27.47,27.39,27.42,1552900.0,15.772,15.8008,15.7548,15.772,1552900.0
2004-04-12 13:30:00,27.42,27.48,27.4,27.45,1315400.0,15.772,15.8065,15.7605,15.7893,1315400.0
2004-04-12 14:00:00,27.45,27.49,27.4,27.43,2208400.0,15.7893,15.8123,15.7605,15.7778,2208400.0
2004-04-12 14:30:00,27.43,27.46,27.36,27.38,2033200.0,15.7778,15.795,15.7375,15.749,2033200.0
2004-04-12 15:00:00,27.38,27.53,27.35,27.49,3982400.0,15.749,15.8353,15.7318,15.8123,3982400.0
2004-04-12 15:30:00,27.5,27.68,27.49,27.6,6130500.0,15.818,15.9216,15.8123,15.8756,6130500.0
2004-04-13 09:30:00,27.83,27.88,27.61,27.62,7786100.0,16.0079,16.0366,15.8813,15.8871,7786100.0
2004-04-13 10:00:00,27.62,27.68,27.5,27.51,6423800.0,15.8871,15.9216,15.818,15.8238,6423800.0
2004-04-13 10:30:00,27.51,27.62,27.44,27.56,6266400.0,15.8238,15.8871,15.7835,15.8526,6266400.0
2004-04-13 11:00:00,27.57,27.75,27.5,27.74,5536600.0,15.8583,15.9618,15.818,15.9561,5536600.0
2004-04-13 11:30:00,27.75,27.76,27.71,27.73,2976900.0,15.9618,15.9676,15.9388,15.9503,2976900.0
2004-04-13 12:00:00,27.73,27.75,27.62,27.65,2570500.0,15.9503,15.9618,15.8871,15.9043,2570500.0
2004-04-13 12:30:00,27.65,27.76,27.6,27.74,2402000.0,15.9043,15.9676,15.8756,15.9561,2402000.0
2004-04-13 13:00:00,27.75,27.76,27.7,27.73,1652100.0,15.9618,15.9676,15.9331,15.9503,1652100.0
2004-04-13 13:30:00,27.72,27.82,27.68,27.8,5321300.0,15.9446,16.0021,15.9216,15.9906,5321300.0
2004-04-13 14:00:00,27.81,27.88,27.68,27.73,6161100.0,15.9964,16.0366,15.9216,15.9503,6161100.0
2004-04-13 14:30:00,27.73,27.77,27.64,27.73,4880600.0,15.9503,15.9734,15.8986,15.9503,4880600.0
2004-04-13 15:00:00,27.73,27.74,27.55,27.74,6560500.0,15.9503,15.9561,15.8468,15.9561,6560500.0
2004-04-13 15:30:00,27.74,27.88,27.64,27.67,13152300.0,15.9561,16.0366,15.8986,15.9158,13152300.0
2004-04-14 09:30:00,27.15,27.61,27.13,27.47,17415300.0,15.6167,15.8813,15.6052,15.8008,17415300.0
2004-04-14 10:00:00,27.47,27.61,27.34,27.41,9763400.0,15.8008,15.8813,15.726,15.7663,9763400.0
2004-04-14 10:30:00,27.41,27.5,27.38,27.43,4820500.0,15.7663,15.818,15.749,15.7778,4820500.0
2004-04-14 11:00:00,27.43,27.57,27.43,27.52,6746500.0,15.7778,15.8583,15.7778,15.8296,6746500.0
2004-04-14 11:30:00,27.51,27.54,27.45,27.5,2759300.0,15.8238,15.8411,15.7893,15.818,2759300.0
2004-04-14 12:00:00,27.5,27.6,27.46,27.58,3533800.0,15.818,15.8756,15.795,15.8641,3533800.0
2004-04-14 12:30:00,27.58,27.58,27.46,27.54,2914300.0,15.8641,15.8641,15.795,15.8411,2914300.0
2004-04-14 13:00:00,27.54,27.55,27.42,27.46,2649100.0,15.8411,15.8468,15.772,15.795,2649100.0
2004-04-14 13:30:00,27.45,27.56,27.44,27.5,2510600.0,15.7893,15.8526,15.7835,15.818,2510600.0
2004-04-14 14:00:00,27.5,27.5,27.36,27.4,4910800.0,15.818,15.818,15.7375,15.7605,4910800.0
2004-04-14 14:30:00,27.4,27.41,27.31,27.38,3509400.0,15.7605,15.7663,15.7088,15.749,3509400.0
2004-04-14 15:00:00,27.39,27.41,27.2,27.31,5290900.0,15.7548,15.7663,15.6455,15.7088,5290900.0
2004-04-14 15:30:00,27.31,27.4,27.24,27.38,7212100.0,15.7088,15.7605,15.6685,15.749,7212100.0
2004-04-15 09:30:00,27.39,27.42,27.25,27.29,5943800.0,15.7548,15.772,15.6742,15.6973,5943800.0
2004-04-15 10:00:00,27.29,27.37,27.15,27.17,5785900.0,15.6973,15.7433,15.6167,15.6282,5785900.0
2004-04-15 10:30:00,27.17,27.26,26.96,27.01,9010400.0,15.6282,15.68,15.5074,15.5362,9010400.0
2004-04-15 11:00:00,27.01,27.12,26.96,26.98,5902600.0,15.5362,15.5995,15.5074,15.5189,5902600.0
2004-04-15 11:30:00,26.99,27.02,26.77,26.82,6843900.0,15.5247,15.542,15.3982,15.4269,6843900.0
2004-04-15 12:00:00,26.82,26.93,26.61,26.63,8110800.0,15.4269,15.4902,15.3061,15.3176,8110800.0
2004-04-15 12:30:00,26.62,26.72,26.57,26.65,6082200.0,15.3119,15.3694,15.2831,15.3291,6082200.0
2004-04-15 13:00:00,26.66,27.65,26.59,26.69,4466200.0,15.3349,15.9043,15.2946,15.3521,4466200.0
2004-04-15 13:30:00,26.69,27.34,26.57,26.6,6208900.0,15.3521,15.726,15.2831,15.3004,6208900.0
2004-04-15 14:00:00,26.6,26.74,26.57,26.71,5158200.0,15.3004,15.3809,15.2831,15.3636,5158200.0
2004-04-15 14:30:00,26.71,26.74,26.63,26.7,4847100.0,15.3636,15.3809,15.3176,15.3579,4847100.0
2004-04-15 15:00:00,26.69,27.73,26.69,26.84,8389900.0,15.3521,15.9503,15.3521,15.4384,8389900.0
2004-04-15 15:30:00,26.84,26.92,26.66,26.66,9559600.0,15.4384,15.4844,15.3349,15.3349,9559600.0
2004-04-16 09:30:00,26.77,26.82,26.26,26.47,9829600.0,15.3982,15.4269,15.1048,15.2256,9829600.0
2004-04-16 10:00:00,26.47,27.0,26.28,26.43,9427000.0,15.2256,15.5304,15.1163,15.2026,9427000.0
2004-04-16 10:30:00,26.44,26.58,26.35,26.54,5496600.0,15.2083,15.2889,15.1566,15.2659,5496600.0
2004-04-16 11:00:00,26.55,26.8,26.4,26.57,7488100.0,15.2716,15.4154,15.1853,15.2831,7488100.0
2004-04-16 11:30:00,26.57,26.79,26.57,26.74,2302600.0,15.2831,15.4097,15.2831,15.3809,2302600.0
2004-04-16 12:00:00,26.74,26.77,26.63,26.65,2341700.0,15.3809,15.3982,15.3176,15.3291,2341700.0
2004-04-16 12:30:00,26.65,26.8,26.63,26.73,2078200.0,15.3291,15.4154,15.3176,15.3751,2078200.0
2004-04-16 13:00:00,26.73,26.78,26.56,26.61,3093200.0,15.3751,15.4039,15.2774,15.3061,3093200.0
2004-04-16 13:30:00,26.61,26.69,26.53,26.64,2382600.0,15.3061,15.3521,15.2601,15.3234,2382600.0
2004-04-16 14:00:00,26.64,26.8,26.58,26.63,2450300.0,15.3234,15.4154,15.2889,15.3176,2450300.0
2004-04-16 14:30:00,26.62,26.64,25.55,26.48,2691700.0,15.3119,15.3234,14.6964,15.2313,2691700.0
2004-04-16 15:00:00,26.48,26.59,26.38,26.39,3654700.0,15.2313,15.2946,15.1738,15.1796,3654700.0
2004-04-16 15:30:00,26.39,26.56,26.39,26.44,6304100.0,15.1796,15.2774,15.1796,15.2083,6304100.0
2004-04-19 09:30:00,26.39,26.58,26.27,26.47,5226100.0,15.1796,15.2889,15.1106,15.2256,5226100.0
2004-04-19 10:00:00,26.47,26.51,26.35,26.41,4980700.0,15.2256,15.2486,15.1566,15.1911,4980700.0
2004-04-19 10:30:00,26.41,26.42,26.3,26.37,3643900.0,15.1911,15.1968,15.1278,15.1681,3643900.0
2004-04-19 11:00:00,26.37,26.57,26.35,26.54,5754800.0,15.1681,15.2831,15.1566,15.2659,5754800.0
2004-04-19 11:30:00,26.55,26.67,26.48,26.67,4122400.0,15.2716,15.3406,15.2313,15.3406,4122400.0
2004-04-19 12:00:00,26.66,26.74,26.59,26.62,2661100.0,15.3349,15.3809,15.2946,15.3119,2661100.0
2004-04-19 12:30:00,26.61,26.69,26.55,26.62,2630300.0,15.3061,15.3521,15.2716,15.3119,2630300.0
2004-04-19 13:00:00,26.62,26.63,26.51,26.54,2717100.0,15.3119,15.3176,15.2486,15.2659,2717100.0
2004-04-19 13:30:00,26.54,26.61,26.51,26.53,1756300.0,15.2659,15.3061,15.2486,15.2601,1756300.0
2004-04-19 14:00:00,26.52,26.58,26.45,26.52,2376400.0,15.2544,15.2889,15.2141,15.2544,2376400.0
2004-04-19 14:30:00,26.52,26.61,26.52,26.6,2302900.0,15.2544,15.3061,15.2544,15.3004,2302900.0
2004-04-19 15:00:00,26.6,26.73,26.58,26.7,4016200.0,15.3004,15.3751,15.2889,15.3579,4016200.0
2004-04-19 15:30:00,26.7,26.73,26.54,26.7,6957500.0,15.3579,15.3751,15.2659,15.3579,6957500.0
2004-04-20 09:30:00,26.71,26.91,26.28,26.78,5638000.0,15.3636,15.4787,15.1163,15.4039,5638000.0
2004-04-20 10:00:00,26.78,26.82,26.69,26.75,4083400.0,15.4039,15.4269,15.3521,15.3866,4083400.0
2004-04-20 10:30:00,26.75,26.78,26.67,26.69,3552600.0,15.3866,15.4039,15.3406,15.3521,3552600.0
2004-04-20 11:00:00,26.69,26.75,26.66,26.7,3572900.0,15.3521,15.3866,15.3349,15.3579,3572900.0
2004-04-20 11:30:00,26.7,26.77,26.64,26.66,2943500.0,15.3579,15.3982,15.3234,15.3349,2943500.0
2004-04-20 12:00:00,26.66,26.68,26.59,26.66,2656800.0,15.3349,15.3464,15.2946,15.3349,2656800.0
2004-04-20 12:30:00,26.66,26.71,26.63,26.64,994800.0,15.3349,15.3636,15.3176,15.3234,994800.0
2004-04-20 13:00:00,26.64,26.7,26.6,26.67,1050400.0,15.3234,15.3579,15.3004,15.3406,1050400.0
2004-04-20 13:30:00,26.67,26.78,26.67,26.77,2759600.0,15.3406,15.4039,15.3406,15.3982,2759600.0
2004-04-20 14:00:00,26.77,26.78,26.67,26.71,1794700.0,15.3982,15.4039,15.3406,15.3636,1794700.0
2004-04-20 14:30:00,26.71,26.76,26.5,26.52,4998800.0,15.3636,15.3924,15.2428,15.2544,4998800.0
2004-04-20 15:00:00,26.52,26.58,26.45,26.48,5406600.0,15.2544,15.2889,15.2141,15.2313,5406600.0
2004-04-20 15:30:00,26.47,26.49,26.04,26.05,8349900.0,15.2256,15.2371,14.9783,14.984,8349900.0
2004-04-21 09:30:00,26.14,26.5,26.06,26.34,7423100.0,15.0358,15.2428,14.9898,15.1508,7423100.0
2004-04-21 10:00:00,26.34,26.7,26.17,26.18,5478800.0,15.1508,15.3579,15.053,15.0588,5478800.0
2004-04-21 10:30:00,26.19,26.3,26.06,26.11,4346600.0,15.0645,15.1278,14.9898,15.0185,4346600.0
2004-04-21 11:00:00,26.1,26.12,24.94,25.88,8587100.0,15.0128,15.0243,14.3455,14.8862,8587100.0
2004-04-21 11:30:00,25.88,26.23,25.83,26.22,6206600.0,14.8862,15.0875,14.8575,15.0818,6206600.0
2004-04-21 12:00:00,26.19,26.28,26.18,26.25,3568600.0,15.0645,15.1163,15.0588,15.099,3568600.0
2004-04-21 12:30:00,26.25,26.29,26.13,26.16,2292700.0,15.099,15.1221,15.03,15.0473,2292700.0
2004-04-21 13:00:00,26.16,26.23,26.11,26.15,1958300.0,15.0473,15.0875,15.0185,15.0415,1958300.0
2004-04-21 13:30:00,26.15,26.26,26.13,26.24,1707600.0,15.0415,15.1048,15.03,15.0933,1707600.0
2004-04-21 14:00:00,26.23,26.32,26.17,26.3,5074200.0,15.0875,15.1393,15.053,15.1278,5074200.0
2004-04-21 14:30:00,26.3,26.35,26.16,26.22,2724300.0,15.1278,15.1566,15.0473,15.0818,2724300.0
2004-04-21 15:00:00,26.21,26.28,26.15,26.26,3276800.0,15.076,15.1163,15.0415,15.1048,3276800.0
2004-04-21 15:30:00,26.27,26.35,26.23,26.24,6136800.0,15.1106,15.1566,15.0875,15.0933,6136800.0
2004-04-22 09:30:00,25.97,26.24,25.91,26.13,8056200.0,14.938,15.0933,14.9035,15.03,8056200.0
2004-04-22 10:00:00,26.13,26.13,25.85,25.95,6908900.0,15.03,15.03,14.869,14.9265,6908900.0
2004-04-22 10:30:00,25.96,26.18,25.93,26.11,5982200.0,14.9322,15.0588,14.915,15.0185,5982200.0
2004-04-22 11:00:00,26.11,26.46,26.09,26.37,6654800.0,15.0185,15.2198,15.007,15.1681,6654800.0
2004-04-22 11:30:00,26.37,26.42,26.24,26.35,4201700.0,15.1681,15.1968,15.0933,15.1566,4201700.0
2004-04-22 12:00:00,26.35,26.36,26.26,26.28,3106500.0,15.1566,15.1623,15.1048,15.1163,3106500.0
2004-04-22 12:30:00,26.28,26.37,26.27,26.33,3981400.0,15.1163,15.1681,15.1106,15.1451,3981400.0
2004-04-22 13:00:00,26.33,26.62,26.33,26.57,4789000.0,15.1451,15.3119,15.1451,15.2831,4789000.0
2004-04-22 13:30:00,26.57,26.75,26.55,26.64,3263800.0,15.2831,15.3866,15.2716,15.3234,3263800.0
2004-04-22 14:00:00,26.64,26.73,26.59,26.71,2401000.0,15.3234,15.3751,15.2946,15.3636,2401000.0
2004-04-22 14:30:00,26.72,26.75,26.61,26.7,2782300.0,15.3694,15.3866,15.3061,15.3579,2782300.0
2004-04-22 15:00:00,26.7,26.7,26.53,26.54,3763500.0,15.3579,15.3579,15.2601,15.2659,3763500.0
2004-04-22 15:30:00,26.54,26.68,26.49,26.55,5572400.0,15.2659,15.3464,15.2371,15.2716,5572400.0
2004-04-23 09:30:00,26.75,27.19,26.65,27.17,11687100.0,15.3866,15.6397,15.3291,15.6282,11687100.0
2004-04-23 10:00:00,27.17,27.45,27.12,27.29,7012200.0,15.6282,15.7893,15.5995,15.6973,7012200.0
2004-04-23 10:30:00,27.29,27.33,27.16,27.33,5022700.0,15.6973,15.7203,15.6225,15.7203,5022700.0
2004-04-23 11:00:00,27.33,27.48,27.29,27.31,6512600.0,15.7203,15.8065,15.6973,15.7088,6512600.0
2004-04-23 11:30:00,27.32,27.32,27.18,27.27,4489300.0,15.7145,15.7145,15.634,15.6858,4489300.0
2004-04-23 12:00:00,27.27,27.42,27.24,27.36,2614100.0,15.6858,15.772,15.6685,15.7375,2614100.0
2004-04-23 12:30:00,27.37,27.48,27.34,27.41,2619800.0,15.7433,15.8065,15.726,15.7663,2619800.0
2004-04-23 13:00:00,27.42,27.51,27.39,27.51,3416700.0,15.772,15.8238,15.7548,15.8238,3416700.0
2004-04-23 13:30:00,27.5,27.55,27.45,27.53,2736900.0,15.818,15.8468,15.7893,15.8353,2736900.0
2004-04-23 14:00:00,27.54,27.57,27.45,27.56,2422000.0,15.8411,15.8583,15.7893,15.8526,2422000.0
2004-04-23 14:30:00,27.55,27.57,27.45,27.49,2274300.0,15.8468,15.8583,15.7893,15.8123,2274300.0
2004-04-23 15:00:00,27.5,27.51,27.44,27.5,3310500.0,15.818,15.8238,15.7835,15.818,3310500.0
2004-04-23 15:30:00,27.5,27.54,27.42,27.53,7629200.0,15.818,15.8411,15.772,15.8353,7629200.0
2004-04-26 09:30:00,27.55,27.58,27.41,27.5,6480300.0,15.8468,15.8641,15.7663,15.818,6480300.0
2004-04-26 10:00:00,27.49,27.51,27.26,27.29,5951200.0,15.8123,15.8238,15.68,15.6973,5951200.0
2004-04-26 10:30:00,27.29,27.32,27.22,27.28,4272700.0,15.6973,15.7145,15.657,15.6915,4272700.0
2004-04-26 11:00:00,27.28,27.3,27.21,27.25,3681100.0,15.6915,15.703,15.6512,15.6742,3681100.0
2004-04-26 11:30:00,27.25,27.34,27.15,27.2,4660300.0,15.6742,15.726,15.6167,15.6455,4660300.0
2004-04-26 12:00:00,27.2,27.23,27.03,27.04,3715000.0,15.6455,15.6627,15.5477,15.5535,3715000.0
2004-04-26 12:30:00,27.04,27.09,26.96,27.07,3754200.0,15.5535,15.5822,15.5074,15.5707,3754200.0
2004-04-26 13:00:00,27.07,27.13,27.06,27.06,1714900.0,15.5707,15.6052,15.565,15.565,1714900.0
2004-04-26 13:30:00,27.07,27.12,27.05,27.07,1623900.0,15.5707,15.5995,15.5592,15.5707,1623900.0
2004-04-26 14:00:00,27.06,27.07,26.91,26.93,4778400.0,15.565,15.5707,15.4787,15.4902,4778400.0
2004-04-26 14:30:00,26.93,27.05,26.92,26.97,3104100.0,15.4902,15.5592,15.4844,15.5132,3104100.0
2004-04-26 15:00:00,26.98,27.09,26.91,27.07,3862200.0,15.5189,15.5822,15.4787,15.5707,3862200.0
2004-04-26 15:30:00,27.07,27.17,27.0,27.17,6609600.0,15.5707,15.6282,15.5304,15.6282,6609600.0
2004-04-27 09:30:00,27.25,27.26,27.0,27.11,5897900.0,15.6742,15.68,15.5304,15.5937,5897900.0
2004-04-27 10:00:00,27.1,27.29,27.06,27.26,7259400.0,15.588,15.6973,15.565,15.68,7259400.0
2004-04-27 10:30:00,27.26,27.26,27.1,27.21,3698600.0,15.68,15.68,15.588,15.6512,3698600.0
2004-04-27 11:00:00,27.21,27.26,27.16,27.18,2346900.0,15.6512,15.68,15.6225,15.634,2346900.0
2004-04-27 11:30:00,27.17,27.25,27.09,27.2,3305900.0,15.6282,15.6742,15.5822,15.6455,3305900.0
2004-04-27 12:00:00,27.2,27.23,27.11,27.14,1558200.0,15.6455,15.6627,15.5937,15.611,1558200.0
2004-04-27 12:30:00,27.14,27.22,27.13,27.22,1488400.0,15.611,15.657,15.6052,15.657,1488400.0
2004-04-27 13:00:00,27.21,27.25,27.12,27.16,1793600.0,15.6512,15.6742,15.5995,15.6225,1793600.0
2004-04-27 13:30:00,27.16,27.27,27.15,27.22,2700200.0,15.6225,15.6858,15.6167,15.657,2700200.0
2004-04-27 14:00:00,27.22,27.23,27.04,27.04,3334300.0,15.657,15.6627,15.5535,15.5535,3334300.0
2004-04-27 14:30:00,27.04,27.09,26.9,26.97,3770300.0,15.5535,15.5822,15.4729,15.5132,3770300.0
2004-04-27 15:00:00,26.97,27.02,26.87,26.95,4112100.0,15.5132,15.542,15.4557,15.5017,4112100.0
2004-04-27 15:30:00,26.95,27.05,26.88,26.95,9064700.0,15.5017,15.5592,15.4614,15.5017,9064700.0
2004-04-28 09:30:00,26.65,26.98,26.64,26.87,8748600.0,15.3291,15.5189,15.3234,15.4557,8748600.0
2004-04-28 10:00:00,26.86,27.03,26.76,27.01,6840000.0,15.4499,15.5477,15.3924,15.5362,6840000.0
2004-04-28 10:30:00,27.01,27.06,26.75,26.8,4489100.0,15.5362,15.565,15.3866,15.4154,4489100.0
2004-04-28 11:00:00,26.79,26.83,26.65,26.65,5554200.0,15.4097,15.4327,15.3291,15.3291,5554200.0
2004-04-28 11:30:00,26.65,26.75,26.64,26.73,2963100.0,15.3291,15.3866,15.3234,15.3751,2963100.0
2004-04-28 12:00:00,26.74,26.75,26.7,26.71,1507500.0,15.3809,15.3866,15.3579,15.3636,1507500.0
2004-04-28 12:30:00,26.71,26.79,26.68,26.78,1826900.0,15.3636,15.4097,15.3464,15.4039,1826900.0
2004-04-28 13:00:00,26.79,26.79,26.67,26.7,2190000.0,15.4097,15.4097,15.3406,15.3579,2190000.0
2004-04-28 13:30:00,26.69,26.71,26.56,26.64,3015800.0,15.3521,15.3636,15.2774,15.3234,3015800.0
2004-04-28 14:00:00,26.64,26.69,26.58,26.62,2391500.0,15.3234,15.3521,15.2889,15.3119,2391500.0
2004-04-28 14:30:00,26.61,26.74,26.47,26.51,5152000.0,15.3061,15.3809,15.2256,15.2486,5152000.0
2004-04-28 15:00:00,26.51,26.55,26.28,26.36,5821600.0,15.2486,15.2716,15.1163,15.1623,5821600.0
2004-04-28 15:30:00,26.36,26.52,26.34,26.35,8300000.0,15.1623,15.2544,15.1508,15.1566,8300000.0
2004-04-29 09:30:00,26.43,26.56,26.38,26.47,7540200.0,15.2026,15.2774,15.1738,15.2256,7540200.0
2004-04-29 10:00:00,26.46,26.67,26.43,26.58,5743700.0,15.2198,15.3406,15.2026,15.2889,5743700.0
2004-04-29 10:30:00,26.58,26.73,26.52,26.61,3540700.0,15.2889,15.3751,15.2544,15.3061,3540700.0
2004-04-29 11:00:00,26.61,26.67,26.42,26.46,4183000.0,15.3061,15.3406,15.1968,15.2198,4183000.0
2004-04-29 11:30:00,26.47,26.53,26.22,26.26,5748500.0,15.2256,15.2601,15.0818,15.1048,5748500.0
2004-04-29 12:00:00,26.26,26.3,25.95,26.0,7867000.0,15.1048,15.1278,14.9265,14.9552,7867000.0
2004-04-29 12:30:00,26.01,26.1,25.97,26.03,3612900.0,14.961,15.0128,14.938,14.9725,3612900.0
2004-04-29 13:00:00,26.03,26.16,25.96,26.02,4408700.0,14.9725,15.0473,14.9322,14.9668,4408700.0
2004-04-29 13:30:00,26.02,26.17,26.02,26.07,2857300.0,14.9668,15.053,14.9668,14.9955,2857300.0
2004-04-29 14:00:00,26.07,26.11,25.91,25.92,4632500.0,14.9955,15.0185,14.9035,14.9092,4632500.0
2004-04-29 14:30:00,25.92,26.05,25.83,25.96,6197400.0,14.9092,14.984,14.8575,14.9322,6197400.0
2004-04-29 15:00:00,25.96,25.98,25.81,25.91,5999000.0,14.9322,14.9437,14.846,14.9035,5999000.0
2004-04-29 15:30:00,25.91,26.27,25.87,26.19,10650300.0,14.9035,15.1106,14.8805,15.0645,10650300.0
2004-04-30 09:30:00,26.22,26.32,26.03,26.19,7584200.0,15.0818,15.1393,14.9725,15.0645,7584200.0
2004-04-30 10:00:00,26.18,26.28,26.08,26.17,6992700.0,15.0588,15.1163,15.0013,15.053,6992700.0
2004-04-30 10:30:00,26.17,26.26,26.11,26.21,4501100.0,15.053,15.1048,15.0185,15.076,4501100.0
2004-04-30 11:00:00,26.21,26.35,26.19,26.25,4732600.0,15.076,15.1566,15.0645,15.099,4732600.0
2004-04-30 11:30:00,26.25,26.3,26.11,26.21,4481500.0,15.099,15.1278,15.0185,15.076,4481500.0
2004-04-30 12:00:00,26.2,26.26,26.08,26.2,3354400.0,15.0703,15.1048,15.0013,15.0703,3354400.0
2004-04-30 12:30:00,26.2,26.25,26.09,26.13,3253800.0,15.0703,15.099,15.007,15.03,3253800.0
2004-04-30 13:00:00,26.13,26.2,26.07,26.15,2675000.0,15.03,15.0703,14.9955,15.0415,2675000.0
2004-04-30 13:30:00,26.14,26.3,26.13,26.2,3142100.0,15.0358,15.1278,15.03,15.0703,3142100.0
2004-04-30 14:00:00,26.21,26.22,26.09,26.17,2584700.0,15.076,15.0818,15.007,15.053,2584700.0
2004-04-30 14:30:00,26.17,26.3,26.14,26.15,2973500.0,15.053,15.1278,15.0358,15.0415,2973500.0
2004-04-30 15:00:00,26.16,26.17,25.87,25.89,8663100.0,15.0473,15.053,14.8805,14.892,8663100.0
2004-04-30 15:30:00,25.88,26.05,25.75,25.75,11852900.0,14.8862,14.984,14.8114,14.8114,11852900.0
2004-05-03 09:30:00,26.04,26.11,25.97,26.03,5711600.0,14.9783,15.0185,14.938,14.9725,5711600.0
2004-05-03 10:00:00,26.03,26.31,25.97,26.29,5907900.0,14.9725,15.1336,14.938,15.1221,5907900.0
2004-05-03 10:30:00,26.29,26.34,26.15,26.27,3141100.0,15.1221,15.1508,15.0415,15.1106,3141100.0
2004-05-03 11:00:00,26.27,26.34,26.25,26.33,2713900.0,15.1106,15.1508,15.099,15.1451,2713900.0
2004-05-03 11:30:00,26.33,26.35,26.19,26.24,2505600.0,15.1451,15.1566,15.0645,15.0933,2505600.0
2004-05-03 12:00:00,26.24,26.27,26.17,26.22,2237000.0,15.0933,15.1106,15.053,15.0818,2237000.0
2004-05-03 12:30:00,26.22,26.23,26.12,26.16,1892200.0,15.0818,15.0875,15.0243,15.0473,1892200.0
2004-05-03 13:00:00,26.16,26.17,25.94,25.95,3576100.0,15.0473,15.053,14.9207,14.9265,3576100.0
2004-05-03 13:30:00,25.94,26.0,25.87,25.91,4874400.0,14.9207,14.9552,14.8805,14.9035,4874400.0
2004-05-03 14:00:00,25.91,26.03,25.88,25.89,3767400.0,14.9035,14.9725,14.8862,14.892,3767400.0
2004-05-03 14:30:00,25.89,25.93,25.61,25.68,7206700.0,14.892,14.915,14.7309,14.7712,7206700.0
2004-05-03 15:00:00,25.68,25.82,25.63,25.78,5197800.0,14.7712,14.8517,14.7424,14.8287,5197800.0
2004-05-03 15:30:00,25.77,26.05,25.77,26.04,6537400.0,14.823,14.984,14.823,14.9783,6537400.0
2004-05-04 09:30:00,26.3,26.36,26.15,26.25,8247000.0,15.1278,15.1623,15.0415,15.099,8247000.0
2004-05-04 10:00:00,26.25,26.36,26.15,26.27,4406300.0,15.099,15.1623,15.0415,15.1106,4406300.0
2004-05-04 10:30:00,26.27,26.37,26.24,26.29,3331400.0,15.1106,15.1681,15.0933,15.1221,3331400.0
2004-05-04 11:00:00,26.29,26.32,26.17,26.24,2865200.0,15.1221,15.1393,15.053,15.0933,2865200.0
2004-05-04 11:30:00,26.23,26.24,26.09,26.15,2953900.0,15.0875,15.0933,15.007,15.0415,2953900.0
2004-05-04 12:00:00,26.15,26.18,26.07,26.08,2052300.0,15.0415,15.0588,14.9955,15.0013,2052300.0
2004-05-04 12:30:00,26.09,26.1,25.95,26.09,3105200.0,15.007,15.0128,14.9265,15.007,3105200.0
2004-05-04 13:00:00,26.08,26.19,26.08,26.16,1439400.0,15.0013,15.0645,15.0013,15.0473,1439400.0
2004-05-04 13:30:00,26.17,26.2,26.1,26.14,1913400.0,15.053,15.0703,15.0128,15.0358,1913400.0
2004-05-04 14:00:00,26.15,26.28,26.0,26.15,6991700.0,15.0415,15.1163,14.9552,15.0415,6991700.0
2004-05-04 14:30:00,26.15,26.63,26.13,26.59,8381800.0,15.0415,15.3176,15.03,15.2946,8381800.0
2004-05-04 15:00:00,26.59,26.63,26.12,26.17,6283300.0,15.2946,15.3176,15.0243,15.053,6283300.0
2004-05-04 15:30:00,26.18,26.35,26.14,26.27,5697300.0,15.0588,15.1566,15.0358,15.1106,5697300.0
2004-05-05 09:30:00,26.49,26.49,26.01,26.27,5175900.0,15.2604,15.2604,14.9838,15.1336,5175900.0
2004-05-05 10:00:00,26.27,26.47,26.22,26.45,5794900.0,15.1336,15.2488,15.1048,15.2373,5794900.0
2004-05-05 10:30:00,26.45,26.46,26.23,26.36,3757900.0,15.2373,15.2431,15.1106,15.1855,3757900.0
2004-05-05 11:00:00,26.36,26.39,26.27,26.36,2289200.0,15.1855,15.2028,15.1336,15.1855,2289200.0
2004-05-05 11:30:00,26.36,26.43,26.34,26.38,2326300.0,15.1855,15.2258,15.1739,15.197,2326300.0
2004-05-05 12:00:00,26.38,26.4,26.21,26.27,1827900.0,15.197,15.2085,15.0991,15.1336,1827900.0
2004-05-05 12:30:00,26.27,26.31,26.16,26.27,2781800.0,15.1336,15.1567,15.0703,15.1336,2781800.0
2004-05-05 13:00:00,26.28,26.32,26.22,26.28,1007800.0,15.1394,15.1624,15.1048,15.1394,1007800.0
2004-05-05 13:30:00,26.28,26.39,26.16,26.38,1899800.0,15.1394,15.2028,15.0703,15.197,1899800.0
2004-05-05 14:00:00,26.37,26.5,26.32,26.41,2247100.0,15.1912,15.2661,15.1624,15.2143,2247100.0
2004-05-05 14:30:00,26.42,26.5,26.3,26.4,2633600.0,15.22,15.2661,15.1509,15.2085,2633600.0
2004-05-05 15:00:00,26.4,26.44,26.27,26.39,3232500.0,15.2085,15.2316,15.1336,15.2028,3232500.0
2004-05-05 15:30:00,26.39,26.42,26.19,26.21,4288400.0,15.2028,15.22,15.0875,15.0991,4288400.0
2004-05-06 09:30:00,25.94,26.05,25.9,26.01,5946300.0,14.9435,15.0069,14.9205,14.9838,5946300.0
2004-05-06 10:00:00,26.01,26.11,25.98,25.99,5074800.0,14.9838,15.0414,14.9666,14.9723,5074800.0
2004-05-06 10:30:00,25.99,26.9,25.81,25.93,6437400.0,14.9723,15.4966,14.8686,14.9378,6437400.0
2004-05-06 11:00:00,25.93,25.97,25.82,25.91,3600200.0,14.9378,14.9608,14.8744,14.9262,3600200.0
2004-05-06 11:30:00,25.92,25.93,25.82,25.85,3992200.0,14.932,14.9378,14.8744,14.8917,3992200.0
2004-05-06 12:00:00,25.85,25.9,25.8,25.84,3124700.0,14.8917,14.9205,14.8629,14.8859,3124700.0
2004-05-06 12:30:00,25.83,25.88,25.78,25.84,2848200.0,14.8801,14.9089,14.8513,14.8859,2848200.0
2004-05-06 13:00:00,25.84,25.89,25.83,25.87,1583000.0,14.8859,14.9147,14.8801,14.9032,1583000.0
2004-05-06 13:30:00,25.86,25.91,25.84,25.88,3162300.0,14.8974,14.9262,14.8859,14.9089,3162300.0
2004-05-06 14:00:00,25.88,25.95,25.82,25.92,2733500.0,14.9089,14.9493,14.8744,14.932,2733500.0
2004-05-06 14:30:00,25.92,25.98,25.89,25.94,2832300.0,14.932,14.9666,14.9147,14.9435,2832300.0
2004-05-06 15:00:00,25.93,26.04,25.9,26.04,4412100.0,14.9378,15.0011,14.9205,15.0011,4412100.0
2004-05-06 15:30:00,26.04,26.13,25.94,25.98,5264900.0,15.0011,15.053,14.9435,14.9666,5264900.0
2004-05-07 09:30:00,25.93,26.7,25.92,26.42,12538600.0,14.9378,15.3813,14.932,15.22,12538600.0
2004-05-07 10:00:00,26.42,26.64,26.3,26.62,8333500.0,15.22,15.3468,15.1509,15.3352,8333500.0
2004-05-07 10:30:00,26.62,26.74,26.57,26.7,5624800.0,15.3352,15.4044,15.3064,15.3813,5624800.0
2004-05-07 11:00:00,26.7,26.75,26.5,26.73,3414900.0,15.3813,15.4101,15.2661,15.3986,3414900.0
2004-05-07 11:30:00,26.74,26.77,26.6,26.69,2688400.0,15.4044,15.4217,15.3237,15.3756,2688400.0
2004-05-07 12:00:00,26.69,26.69,26.6,26.65,2135200.0,15.3756,15.3756,15.3237,15.3525,2135200.0
2004-05-07 12:30:00,26.65,26.8,26.64,26.74,2162000.0,15.3525,15.4389,15.3468,15.4044,2162000.0
2004-05-07 13:00:00,26.74,26.8,26.72,26.77,2171000.0,15.4044,15.4389,15.3929,15.4217,2171000.0
2004-05-07 13:30:00,26.77,26.78,26.52,26.57,3683200.0,15.4217,15.4274,15.2776,15.3064,3683200.0
2004-05-07 14:00:00,26.57,26.64,26.45,26.62,5210600.0,15.3064,15.3468,15.2373,15.3352,5210600.0
2004-05-07 14:30:00,26.61,26.99,26.6,26.64,5967500.0,15.3295,15.5484,15.3237,15.3468,5967500.0
2004-05-07 15:00:00,26.64,26.72,26.46,26.53,5811400.0,15.3468,15.3929,15.2431,15.2834,5811400.0
2004-05-07 15:30:00,26.52,26.83,26.45,26.47,6332900.0,15.2776,15.4562,15.2373,15.2488,6332900.0
2004-05-10 09:30:00,26.33,26.55,26.25,26.34,9231600.0,15.1682,15.2949,15.1221,15.1739,9231600.0
2004-05-10 10:00:00,26.34,26.37,26.14,26.33,8237100.0,15.1739,15.1912,15.0587,15.1682,8237100.0
2004-05-10 10:30:00,26.33,26.36,26.17,26.27,5230700.0,15.1682,15.1855,15.076,15.1336,5230700.0
2004-05-10 11:00:00,26.27,26.43,26.17,26.31,4899300.0,15.1336,15.2258,15.076,15.1567,4899300.0
2004-05-10 11:30:00,26.3,26.5,26.25,26.38,4868200.0,15.1509,15.2661,15.1221,15.197,4868200.0
2004-05-10 12:00:00,26.38,26.5,26.23,26.49,3838100.0,15.197,15.2661,15.1106,15.2604,3838100.0
2004-05-10 12:30:00,26.48,26.6,26.43,26.59,4216400.0,15.2546,15.3237,15.2258,15.318,4216400.0
2004-05-10 13:00:00,26.58,26.67,26.53,26.55,4215100.0,15.3122,15.3641,15.2834,15.2949,4215100.0
2004-05-10 13:30:00,26.56,26.56,26.37,26.4,4119100.0,15.3007,15.3007,15.1912,15.2085,4119100.0
2004-05-10 14:00:00,26.39,26.45,26.35,26.35,2979400.0,15.2028,15.2373,15.1797,15.1797,2979400.0
2004-05-10 14:30:00,26.36,26.42,26.28,26.36,3716400.0,15.1855,15.22,15.1394,15.1855,3716400.0
2004-05-10 15:00:00,26.36,26.43,26.28,26.3,4262300.0,15.1855,15.2258,15.1394,15.1509,4262300.0
2004-05-10 15:30:00,26.3,26.55,26.21,26.54,7943800.0,15.1509,15.2949,15.0991,15.2892,7943800.0
2004-05-11 09:30:00,26.84,27.24,26.08,27.2,12757000.0,15.462,15.6924,15.0242,15.6694,12757000.0
2004-05-11 10:00:00,27.2,27.25,27.05,27.16,7061200.0,15.6694,15.6982,15.583,15.6463,7061200.0
2004-05-11 10:30:00,27.15,27.31,27.1,27.16,4812400.0,15.6406,15.7327,15.6118,15.6463,4812400.0
2004-05-11 11:00:00,27.16,27.41,26.38,27.4,4519200.0,15.6463,15.7904,15.197,15.7846,4519200.0
2004-05-11 11:30:00,27.41,27.44,27.31,27.4,6411100.0,15.7904,15.8076,15.7327,15.7846,6411100.0
2004-05-11 12:00:00,27.39,27.47,27.34,27.42,3972900.0,15.7788,15.8249,15.75,15.7961,3972900.0
2004-05-11 12:30:00,27.42,27.5,27.31,27.46,4241000.0,15.7961,15.8422,15.7327,15.8192,4241000.0
2004-05-11 13:00:00,27.46,27.49,27.35,27.45,3786100.0,15.8192,15.8364,15.7558,15.8134,3786100.0
2004-05-11 13:30:00,27.44,27.46,27.29,27.37,3956300.0,15.8076,15.8192,15.7212,15.7673,3956300.0
2004-05-11 14:00:00,27.35,27.62,27.35,27.61,5238600.0,15.7558,15.9113,15.7558,15.9056,5238600.0
2004-05-11 14:30:00,27.61,27.7,27.54,27.65,6118600.0,15.9056,15.9574,15.8652,15.9286,6118600.0
2004-05-11 15:00:00,27.65,27.72,27.54,27.63,5922300.0,15.9286,15.9689,15.8652,15.9171,5922300.0
2004-05-11 15:30:00,27.63,27.76,27.52,27.76,10211100.0,15.9171,15.992,15.8537,15.992,10211100.0
2004-05-12 09:30:00,27.6,27.77,27.42,27.43,8162700.0,15.8998,15.9977,15.7961,15.8019,8162700.0
2004-05-12 10:00:00,27.43,27.5,27.12,27.14,9176100.0,15.8019,15.8422,15.6233,15.6348,9176100.0
2004-05-12 10:30:00,27.14,27.21,27.05,27.14,8301400.0,15.6348,15.6751,15.583,15.6348,8301400.0
2004-05-12 11:00:00,27.14,27.15,26.95,26.99,6599000.0,15.6348,15.6406,15.5254,15.5484,6599000.0
2004-05-12 11:30:00,26.99,27.13,26.97,26.97,5059800.0,15.5484,15.629,15.5369,15.5369,5059800.0
2004-05-12 12:00:00,26.97,27.02,26.85,26.95,4750700.0,15.5369,15.5657,15.4677,15.5254,4750700.0
2004-05-12 12:30:00,26.96,27.1,26.94,26.99,3318500.0,15.5311,15.6118,15.5196,15.5484,3318500.0
2004-05-12 13:00:00,26.98,27.06,26.92,26.95,2410000.0,15.5426,15.5887,15.5081,15.5254,2410000.0
2004-05-12 13:30:00,26.96,27.02,25.97,26.94,5373200.0,15.5311,15.5657,14.9608,15.5196,5373200.0
2004-05-12 14:00:00,26.95,27.09,26.93,27.06,3907100.0,15.5254,15.606,15.5138,15.5887,3907100.0
2004-05-12 14:30:00,27.05,27.23,27.0,27.16,6039000.0,15.583,15.6867,15.5542,15.6463,6039000.0
2004-05-12 15:00:00,27.15,27.47,27.14,27.36,8203100.0,15.6406,15.8249,15.6348,15.7615,8203100.0
2004-05-12 15:30:00,27.37,27.63,27.31,27.63,7634700.0,15.7673,15.9171,15.7327,15.9171,7634700.0
2004-05-13 09:30:00,27.43,27.58,27.16,27.26,8607700.0,15.8019,15.8883,15.6463,15.7039,8607700.0
2004-05-13 10:00:00,27.26,27.4,27.1,27.33,6136000.0,15.7039,15.7846,15.6118,15.7443,6136000.0
2004-05-13 10:30:00,27.33,27.45,27.27,27.42,4669800.0,15.7443,15.8134,15.7097,15.7961,4669800.0
2004-05-13 11:00:00,27.41,27.42,27.31,27.33,2763800.0,15.7904,15.7961,15.7327,15.7443,2763800.0
2004-05-13 11:30:00,27.33,27.58,27.31,27.5,3890100.0,15.7443,15.8883,15.7327,15.8422,3890100.0
2004-05-13 12:00:00,27.5,27.61,27.36,27.37,2504400.0,15.8422,15.9056,15.7615,15.7673,2504400.0
2004-05-13 12:30:00,27.37,27.45,27.28,27.32,2751300.0,15.7673,15.8134,15.7155,15.7385,2751300.0
2004-05-13 13:00:00,27.32,27.38,27.26,27.29,2099800.0,15.7385,15.7731,15.7039,15.7212,2099800.0
2004-05-13 13:30:00,27.28,27.3,27.17,27.29,3479700.0,15.7155,15.727,15.6521,15.7212,3479700.0
2004-05-13 14:00:00,27.3,27.37,27.2,27.33,4639800.0,15.727,15.7673,15.6694,15.7443,4639800.0
2004-05-13 14:30:00,27.32,27.44,27.3,27.36,4874700.0,15.7385,15.8076,15.727,15.7615,4874700.0
2004-05-13 15:00:00,27.37,27.56,27.36,27.53,5128700.0,15.7673,15.8768,15.7615,15.8595,5128700.0
2004-05-13 15:30:00,27.54,27.56,27.41,27.43,5704200.0,15.8652,15.8768,15.7904,15.8019,5704200.0
2004-05-14 09:30:00,27.39,27.49,27.04,27.14,9904500.0,15.7788,15.8364,15.5772,15.6348,9904500.0
2004-05-14 10:00:00,27.14,27.2,27.02,27.1,5639600.0,15.6348,15.6694,15.5657,15.6118,5639600.0
2004-05-14 10:30:00,27.1,27.25,27.08,27.21,3905300.0,15.6118,15.6982,15.6002,15.6751,3905300.0
2004-05-14 11:00:00,27.2,27.22,27.03,27.06,2401000.0,15.6694,15.6809,15.5714,15.5887,2401000.0
2004-05-14 11:30:00,27.07,27.07,26.91,26.95,3968000.0,15.5945,15.5945,15.5023,15.5254,3968000.0
2004-05-14 12:00:00,26.94,27.09,26.91,27.07,2766900.0,15.5196,15.606,15.5023,15.5945,2766900.0
2004-05-14 12:30:00,27.08,27.2,27.0,27.15,2149300.0,15.6002,15.6694,15.5542,15.6406,2149300.0
2004-05-14 13:00:00,27.16,27.26,27.15,27.2,2213300.0,15.6463,15.7039,15.6406,15.6694,2213300.0
2004-05-14 13:30:00,27.2,27.25,27.17,27.23,1721500.0,15.6694,15.6982,15.6521,15.6867,1721500.0
2004-05-14 14:00:00,27.23,27.4,27.2,27.33,2697700.0,15.6867,15.7846,15.6694,15.7443,2697700.0
2004-05-14 14:30:00,27.33,27.36,27.11,27.14,2922700.0,15.7443,15.7615,15.6175,15.6348,2922700.0
2004-05-14 15:00:00,27.14,27.15,27.02,27.04,4158400.0,15.6348,15.6406,15.5657,15.5772,4158400.0
2004-05-14 15:30:00,27.03,27.08,26.96,26.98,5557700.0,15.5714,15.6002,15.5311,15.5426,5557700.0
2004-05-17 09:30:00,26.54,26.84,26.44,26.7,7486400.0,15.2892,15.462,15.2316,15.3813,7486400.0
2004-05-17 10:00:00,26.7,27.73,26.5,26.9,6616500.0,15.3813,15.9747,15.2661,15.4966,6616500.0
2004-05-17 10:30:00,26.9,27.05,26.8,26.96,6342000.0,15.4966,15.583,15.4389,15.5311,6342000.0
2004-05-17 11:00:00,26.95,27.3,26.88,27.18,4667000.0,15.5254,15.727,15.485,15.6579,4667000.0
2004-05-17 11:30:00,27.18,27.2,27.05,27.1,3455700.0,15.6579,15.6694,15.583,15.6118,3455700.0
2004-05-17 12:00:00,27.1,27.13,26.89,26.96,3361600.0,15.6118,15.629,15.4908,15.5311,3361600.0
2004-05-17 12:30:00,26.95,26.98,26.82,26.92,2238200.0,15.5254,15.5426,15.4505,15.5081,2238200.0
2004-05-17 13:00:00,26.92,27.01,26.91,26.92,3233000.0,15.5081,15.5599,15.5023,15.5081,3233000.0
2004-05-17 13:30:00,26.92,27.03,26.9,26.95,3628200.0,15.5081,15.5714,15.4966,15.5254,3628200.0
2004-05-17 14:00:00,26.95,27.07,26.92,26.99,4708300.0,15.5254,15.5945,15.5081,15.5484,4708300.0
2004-05-17 14:30:00,27.0,27.04,26.89,27.02,4091500.0,15.5542,15.5772,15.4908,15.5657,4091500.0
2004-05-17 15:00:00,27.02,27.08,26.94,26.96,4143500.0,15.5657,15.6002,15.5196,15.5311,4143500.0
2004-05-17 15:30:00,26.97,26.98,26.79,26.82,7896600.0,15.5369,15.5426,15.4332,15.4505,7896600.0
2004-05-18 09:30:00,27.21,27.31,27.06,27.26,7135800.0,15.6751,15.7327,15.5887,15.7039,7135800.0
2004-05-18 10:00:00,27.27,27.37,27.23,27.37,6218100.0,15.7097,15.7673,15.6867,15.7673,6218100.0
2004-05-18 10:30:00,27.37,27.47,27.32,27.36,4635500.0,15.7673,15.8249,15.7385,15.7615,4635500.0
2004-05-18 11:00:00,27.36,27.38,27.24,27.29,4367400.0,15.7615,15.7731,15.6924,15.7212,4367400.0
2004-05-18 11:30:00,27.28,27.35,27.27,27.34,2703300.0,15.7155,15.7558,15.7097,15.75,2703300.0
2004-05-18 12:00:00,27.34,27.42,27.31,27.38,2060600.0,15.75,15.7961,15.7327,15.7731,2060600.0
2004-05-18 12:30:00,27.38,27.4,26.84,27.37,4103000.0,15.7731,15.7846,15.462,15.7673,4103000.0
2004-05-18 13:00:00,27.38,27.38,27.25,27.26,3040400.0,15.7731,15.7731,15.6982,15.7039,3040400.0
2004-05-18 13:30:00,27.26,27.34,27.22,27.22,2863600.0,15.7039,15.75,15.6809,15.6809,2863600.0
2004-05-18 14:00:00,27.22,27.32,27.22,27.3,3975900.0,15.6809,15.7385,15.6809,15.727,3975900.0
2004-05-18 14:30:00,27.3,27.31,27.23,27.24,2806100.0,15.727,15.7327,15.6867,15.6924,2806100.0
2004-05-18 15:00:00,27.25,27.28,27.17,27.23,3402000.0,15.6982,15.7155,15.6521,15.6867,3402000.0
2004-05-18 15:30:00,27.22,27.25,27.13,27.16,5470600.0,15.6809,15.6982,15.629,15.6463,5470600.0
2004-05-19 09:30:00,27.62,27.8,27.6,27.72,11953400.0,15.9113,16.015,15.8998,15.9689,11953400.0
2004-05-19 10:00:00,27.72,27.92,27.71,27.82,7281400.0,15.9689,16.0842,15.9632,16.0265,7281400.0
2004-05-19 10:30:00,27.83,27.95,27.78,27.86,4698900.0,16.0323,16.1014,16.0035,16.0496,4698900.0
2004-05-19 11:00:00,27.86,27.88,27.72,27.72,5822600.0,16.0496,16.0611,15.9689,15.9689,5822600.0
2004-05-19 11:30:00,27.72,27.8,27.67,27.74,4874600.0,15.9689,16.015,15.9401,15.9805,4874600.0
2004-05-19 12:00:00,27.74,27.82,27.71,27.82,2695000.0,15.9805,16.0265,15.9632,16.0265,2695000.0
2004-05-19 12:30:00,27.82,27.84,27.75,27.79,2214700.0,16.0265,16.0381,15.9862,16.0093,2214700.0
2004-05-19 13:00:00,27.79,27.8,27.74,27.77,1762300.0,16.0093,16.015,15.9805,15.9977,1762300.0
2004-05-19 13:30:00,27.76,27.8,27.69,27.79,3370300.0,15.992,16.015,15.9517,16.0093,3370300.0
2004-05-19 14:00:00,27.79,27.8,27.2,27.67,3955100.0,16.0093,16.015,15.6694,15.9401,3955100.0
2004-05-19 14:30:00,27.67,27.72,27.53,27.62,6713200.0,15.9401,15.9689,15.8595,15.9113,6713200.0
2004-05-19 15:00:00,27.62,27.63,27.42,27.44,8296300.0,15.9113,15.9171,15.7961,15.8076,8296300.0
2004-05-19 15:30:00,27.44,27.49,27.13,27.16,10613700.0,15.8076,15.8364,15.629,15.6463,10613700.0
2004-05-20 09:30:00,27.31,27.62,27.24,27.44,11818100.0,15.7327,15.9113,15.6924,15.8076,11818100.0
2004-05-20 10:00:00,27.44,28.51,27.36,27.4,4750900.0,15.8076,16.424,15.7615,15.7846,4750900.0
2004-05-20 10:30:00,27.4,27.55,27.3,27.49,5089400.0,15.7846,15.871,15.727,15.8364,5089400.0
2004-05-20 11:00:00,27.49,27.55,27.41,27.47,3723200.0,15.8364,15.871,15.7904,15.8249,3723200.0
2004-05-20 11:30:00,27.48,27.51,27.43,27.48,1816400.0,15.8307,15.848,15.8019,15.8307,1816400.0
2004-05-20 12:00:00,27.47,27.48,27.24,27.26,4596000.0,15.8249,15.8307,15.6924,15.7039,4596000.0
2004-05-20 12:30:00,27.25,27.45,27.23,27.41,2758200.0,15.6982,15.8134,15.6867,15.7904,2758200.0
2004-05-20 13:00:00,27.42,27.47,27.33,27.46,1934600.0,15.7961,15.8249,15.7443,15.8192,1934600.0
2004-05-20 13:30:00,27.46,27.5,27.42,27.45,1385400.0,15.8192,15.8422,15.7961,15.8134,1385400.0
2004-05-20 14:00:00,27.45,27.52,27.43,27.47,2529300.0,15.8134,15.8537,15.8019,15.8249,2529300.0
2004-05-20 14:30:00,27.47,27.5,27.33,27.45,2511400.0,15.8249,15.8422,15.7443,15.8134,2511400.0
2004-05-20 15:00:00,27.45,27.51,27.39,27.48,3147400.0,15.8134,15.848,15.7788,15.8307,3147400.0
2004-05-20 15:30:00,27.48,27.54,27.41,27.44,4759300.0,15.8307,15.8652,15.7904,15.8076,4759300.0
2004-05-21 09:30:00,27.74,27.75,27.54,27.55,6729400.0,15.9805,15.9862,15.8652,15.871,6729400.0
2004-05-21 10:00:00,27.55,27.62,27.35,27.39,7866200.0,15.871,15.9113,15.7558,15.7788,7866200.0
2004-05-21 10:30:00,27.38,27.56,27.38,27.51,4218200.0,15.7731,15.8768,15.7731,15.848,4218200.0
2004-05-21 11:00:00,27.52,27.58,27.48,27.58,2680000.0,15.8537,15.8883,15.8307,15.8883,2680000.0
2004-05-21 11:30:00,27.58,27.65,27.53,27.55,2035600.0,15.8883,15.9286,15.8595,15.871,2035600.0
2004-05-21 12:00:00,27.55,27.55,27.49,27.52,1276900.0,15.871,15.871,15.8364,15.8537,1276900.0
2004-05-21 12:30:00,27.53,27.55,27.48,27.5,864500.0,15.8595,15.871,15.8307,15.8422,864500.0
2004-05-21 13:00:00,27.51,27.53,27.44,27.48,1628900.0,15.848,15.8595,15.8076,15.8307,1628900.0
2004-05-21 13:30:00,27.47,27.48,27.39,27.45,1755900.0,15.8249,15.8307,15.7788,15.8134,1755900.0
2004-05-21 14:00:00,27.45,27.48,27.4,27.44,3285500.0,15.8134,15.8307,15.7846,15.8076,3285500.0
2004-05-21 14:30:00,27.45,27.47,27.37,27.4,3187800.0,15.8134,15.8249,15.7673,15.7846,3187800.0
2004-05-21 15:00:00,27.39,27.44,27.35,27.42,3297900.0,15.7788,15.8076,15.7558,15.7961,3297900.0
2004-05-21 15:30:00,27.42,27.55,27.41,27.52,4580700.0,15.7961,15.871,15.7904,15.8537,4580700.0
2004-05-24 09:30:00,27.84,27.92,27.73,27.79,6921900.0,16.0381,16.0842,15.9747,16.0093,6921900.0
2004-05-24 10:00:00,27.79,27.82,27.63,27.77,4818100.0,16.0093,16.0265,15.9171,15.9977,4818100.0
2004-05-24 10:30:00,27.76,27.88,27.75,27.82,3395700.0,15.992,16.0611,15.9862,16.0265,3395700.0
2004-05-24 11:00:00,27.82,27.87,27.63,27.68,3238500.0,16.0265,16.0553,15.9171,15.9459,3238500.0
2004-05-24 11:30:00,27.68,27.69,27.56,27.63,3633900.0,15.9459,15.9517,15.8768,15.9171,3633900.0
2004-05-24 12:00:00,27.64,27.71,27.63,27.67,1642400.0,15.9229,15.9632,15.9171,15.9401,1642400.0
2004-05-24 12:30:00,27.66,27.73,27.64,27.67,1768600.0,15.9344,15.9747,15.9229,15.9401,1768600.0
2004-05-24 13:00:00,27.65,27.77,27.65,27.76,2121100.0,15.9286,15.9977,15.9286,15.992,2121100.0
2004-05-24 13:30:00,27.76,27.86,27.74,27.79,2970300.0,15.992,16.0496,15.9805,16.0093,2970300.0
2004-05-24 14:00:00,27.79,27.81,27.66,27.72,2640000.0,16.0093,16.0208,15.9344,15.9689,2640000.0
2004-05-24 14:30:00,27.71,27.75,27.6,27.72,2020300.0,15.9632,15.9862,15.8998,15.9689,2020300.0
2004-05-24 15:00:00,27.71,27.86,27.71,27.82,4161700.0,15.9632,16.0496,15.9632,16.0265,4161700.0
2004-05-24 15:30:00,27.82,27.87,27.75,27.76,4558100.0,16.0265,16.0553,15.9862,15.992,4558100.0
2004-05-25 09:30:00,27.64,27.81,27.53,27.55,6890000.0,15.9229,16.0208,15.8595,15.871,6890000.0
2004-05-25 10:00:00,27.55,27.63,27.48,27.57,5568400.0,15.871,15.9171,15.8307,15.8825,5568400.0
2004-05-25 10:30:00,27.57,27.7,27.54,27.57,4683500.0,15.8825,15.9574,15.8652,15.8825,4683500.0
2004-05-25 11:00:00,27.57,27.59,27.5,27.56,5494100.0,15.8825,15.894,15.8422,15.8768,5494100.0
2004-05-25 11:30:00,27.56,27.66,27.49,27.63,2576100.0,15.8768,15.9344,15.8364,15.9171,2576100.0
2004-05-25 12:00:00,27.63,27.78,27.62,27.71,3530100.0,15.9171,16.0035,15.9113,15.9632,3530100.0
2004-05-25 12:30:00,27.71,27.77,27.67,27.77,2545000.0,15.9632,15.9977,15.9401,15.9977,2545000.0
2004-05-25 13:00:00,27.77,27.89,27.74,27.83,4910800.0,15.9977,16.0669,15.9805,16.0323,4910800.0
2004-05-25 13:30:00,27.84,27.99,27.83,27.92,4936400.0,16.0381,16.1245,16.0323,16.0842,4936400.0
2004-05-25 14:00:00,27.92,27.93,27.85,27.9,4080900.0,16.0842,16.0899,16.0438,16.0726,4080900.0
2004-05-25 14:30:00,27.9,27.99,27.83,27.98,3281200.0,16.0726,16.1245,16.0323,16.1187,3281200.0
2004-05-25 15:00:00,27.98,28.11,27.97,28.11,4204800.0,16.1187,16.1936,16.113,16.1936,4204800.0
2004-05-25 15:30:00,28.1,28.56,28.08,28.28,8131300.0,16.1878,16.4528,16.1763,16.2915,8131300.0
2004-05-26 09:30:00,28.09,28.27,28.06,28.21,5692400.0,16.1821,16.2858,16.1648,16.2512,5692400.0
2004-05-26 10:00:00,28.22,28.22,28.03,28.12,4347000.0,16.257,16.257,16.1475,16.1994,4347000.0
2004-05-26 10:30:00,28.13,28.17,27.99,28.15,4997700.0,16.2051,16.2282,16.1245,16.2167,4997700.0
2004-05-26 11:00:00,28.15,28.16,28.01,28.03,3700400.0,16.2167,16.2224,16.136,16.1475,3700400.0
2004-05-26 11:30:00,28.03,28.17,28.01,28.14,3604300.0,16.1475,16.2282,16.136,16.2109,3604300.0
2004-05-26 12:00:00,28.14,28.2,28.12,28.19,1854300.0,16.2109,16.2455,16.1994,16.2397,1854300.0
2004-05-26 12:30:00,28.2,28.24,28.17,28.18,1560900.0,16.2455,16.2685,16.2282,16.2339,1560900.0
2004-05-26 13:00:00,28.19,28.2,28.1,28.17,1458700.0,16.2397,16.2455,16.1878,16.2282,1458700.0
2004-05-26 13:30:00,28.18,28.32,28.16,28.25,2815000.0,16.2339,16.3146,16.2224,16.2743,2815000.0
2004-05-26 14:00:00,28.26,28.32,28.16,28.24,3306800.0,16.28,16.3146,16.2224,16.2685,3306800.0
2004-05-26 14:30:00,28.24,28.34,28.23,28.26,3840900.0,16.2685,16.3261,16.2627,16.28,3840900.0
2004-05-26 15:00:00,28.25,28.48,28.2,28.2,3425200.0,16.2743,16.4068,16.2455,16.2455,3425200.0
2004-05-26 15:30:00,28.2,28.39,28.2,28.38,5937300.0,16.2455,16.3549,16.2455,16.3491,5937300.0
2004-05-27 09:30:00,28.53,28.53,28.32,28.42,7508900.0,16.4356,16.4356,16.3146,16.3722,7508900.0
2004-05-27 10:00:00,28.42,28.53,28.35,28.41,6730000.0,16.3722,16.4356,16.3319,16.3664,6730000.0
2004-05-27 10:30:00,28.42,28.54,28.41,28.52,4576300.0,16.3722,16.4413,16.3664,16.4298,4576300.0
2004-05-27 11:00:00,28.52,28.54,28.32,28.36,6319800.0,16.4298,16.4413,16.3146,16.3376,6319800.0
2004-05-27 11:30:00,28.36,28.4,28.28,28.35,4126600.0,16.3376,16.3607,16.2915,16.3319,4126600.0
2004-05-27 12:00:00,28.36,28.45,28.21,28.28,3418400.0,16.3376,16.3895,16.2512,16.2915,3418400.0
2004-05-27 12:30:00,28.27,28.32,28.21,28.23,2372400.0,16.2858,16.3146,16.2512,16.2627,2372400.0
2004-05-27 13:00:00,28.22,28.33,28.18,28.24,2723300.0,16.257,16.3203,16.2339,16.2685,2723300.0
2004-05-27 13:30:00,28.24,28.34,28.23,28.25,2616100.0,16.2685,16.3261,16.2627,16.2743,2616100.0
2004-05-27 14:00:00,28.24,28.44,28.23,28.4,4306200.0,16.2685,16.3837,16.2627,16.3607,4306200.0
2004-05-27 14:30:00,28.41,28.46,28.36,28.41,2214700.0,16.3664,16.3952,16.3376,16.3664,2214700.0
2004-05-27 15:00:00,28.41,28.44,28.23,28.38,2786800.0,16.3664,16.3837,16.2627,16.3491,2786800.0
2004-05-27 15:30:00,28.37,28.48,28.34,28.4,3940600.0,16.3434,16.4068,16.3261,16.3607,3940600.0
2004-05-28 09:30:00,28.52,28.68,28.49,28.6,8182100.0,16.4298,16.522,16.4125,16.4759,8182100.0
2004-05-28 10:00:00,28.6,28.68,28.56,28.63,4427900.0,16.4759,16.522,16.4528,16.4932,4427900.0
2004-05-28 10:30:00,28.63,28.76,28.56,28.64,2710300.0,16.4932,16.5681,16.4528,16.4989,2710300.0
2004-05-28 11:00:00,28.64,28.91,28.6,28.79,4070800.0,16.4989,16.6545,16.4759,16.5853,4070800.0
2004-05-28 11:30:00,28.79,28.88,28.69,28.83,3525700.0,16.5853,16.6372,16.5277,16.6084,3525700.0
2004-05-28 12:00:00,28.83,28.91,28.81,28.87,2324400.0,16.6084,16.6545,16.5969,16.6314,2324400.0
2004-05-28 12:30:00,28.87,28.89,28.83,28.88,1447200.0,16.6314,16.643,16.6084,16.6372,1447200.0
2004-05-28 13:00:00,28.89,29.89,28.86,28.88,1535500.0,16.643,17.219,16.6257,16.6372,1535500.0
2004-05-28 13:30:00,28.89,28.89,28.76,28.8,2150200.0,16.643,16.643,16.5681,16.5911,2150200.0
2004-05-28 14:00:00,28.81,28.82,28.73,28.74,1770700.0,16.5969,16.6026,16.5508,16.5565,1770700.0
2004-05-28 14:30:00,28.73,28.79,28.68,28.71,2405400.0,16.5508,16.5853,16.522,16.5393,2405400.0
2004-05-28 15:00:00,28.71,28.78,28.7,28.76,2282900.0,16.5393,16.5796,16.5335,16.5681,2282900.0
2004-05-28 15:30:00,28.76,28.88,28.71,28.75,5159500.0,16.5681,16.6372,16.5393,16.5623,5159500.0
2004-06-01 09:30:00,28.38,28.65,28.35,28.58,7206400.0,16.3491,16.5047,16.3319,16.4644,7206400.0
2004-06-01 10:00:00,28.55,28.72,28.55,28.57,5239400.0,16.4471,16.545,16.4471,16.4586,5239400.0
2004-06-01 10:30:00,28.56,28.62,28.52,28.56,3233300.0,16.4528,16.4874,16.4298,16.4528,3233300.0
2004-06-01 11:00:00,28.56,28.6,28.46,28.49,4618900.0,16.4528,16.4759,16.3952,16.4125,4618900.0
2004-06-01 11:30:00,28.49,28.55,28.39,28.41,4400000.0,16.4125,16.4471,16.3549,16.3664,4400000.0
2004-06-01 12:00:00,28.42,28.45,28.36,28.4,2680800.0,16.3722,16.3895,16.3376,16.3607,2680800.0
2004-06-01 12:30:00,28.41,38.41,28.36,28.37,2319900.0,16.3664,22.1272,16.3376,16.3434,2319900.0
2004-06-01 13:00:00,28.36,28.39,28.34,28.35,1906800.0,16.3376,16.3549,16.3261,16.3319,1906800.0
2004-06-01 13:30:00,28.36,28.41,28.2,28.24,2291000.0,16.3376,16.3664,16.2455,16.2685,2291000.0
2004-06-01 14:00:00,28.24,28.27,28.08,28.11,3587900.0,16.2685,16.2858,16.1763,16.1936,3587900.0
2004-06-01 14:30:00,28.12,28.19,28.09,28.19,3021400.0,16.1994,16.2397,16.1821,16.2397,3021400.0
2004-06-01 15:00:00,28.19,28.24,28.11,28.21,3169800.0,16.2397,16.2685,16.1936,16.2512,3169800.0
2004-06-01 15:30:00,28.22,28.38,28.21,28.31,5008500.0,16.257,16.3491,16.2512,16.3088,5008500.0
2004-06-02 09:30:00,28.35,28.42,27.97,28.12,7555900.0,16.3319,16.3722,16.113,16.1994,7555900.0
2004-06-02 10:00:00,28.12,28.15,27.89,27.98,5153000.0,16.1994,16.2167,16.0669,16.1187,5153000.0
2004-06-02 10:30:00,27.97,28.08,27.96,28.04,2631800.0,16.113,16.1763,16.1072,16.1533,2631800.0
2004-06-02 11:00:00,28.04,28.06,27.94,27.94,3221600.0,16.1533,16.1648,16.0957,16.0957,3221600.0
2004-06-02 11:30:00,27.94,28.03,27.92,27.96,3057300.0,16.0957,16.1475,16.0842,16.1072,3057300.0
2004-06-02 12:00:00,27.96,28.05,27.92,28.0,2084100.0,16.1072,16.159,16.0842,16.1302,2084100.0
2004-06-02 12:30:00,28.0,28.04,27.89,27.92,2811200.0,16.1302,16.1533,16.0669,16.0842,2811200.0
2004-06-02 13:00:00,27.92,28.06,27.9,28.06,2016600.0,16.0842,16.1648,16.0726,16.1648,2016600.0
2004-06-02 13:30:00,28.06,28.17,28.04,28.16,2902000.0,16.1648,16.2282,16.1533,16.2224,2902000.0
2004-06-02 14:00:00,28.16,28.29,28.07,28.27,4627500.0,16.2224,16.2973,16.1706,16.2858,4627500.0
2004-06-02 14:30:00,28.28,28.35,28.21,28.24,3836700.0,16.2915,16.3319,16.2512,16.2685,3836700.0
2004-06-02 15:00:00,28.24,28.29,28.16,28.21,3562300.0,16.2685,16.2973,16.2224,16.2512,3562300.0
2004-06-02 15:30:00,28.21,28.28,28.04,28.04,4808400.0,16.2512,16.2915,16.1533,16.1533,4808400.0
2004-06-03 09:30:00,27.86,27.9,27.58,27.61,9673300.0,16.0496,16.0726,15.8883,15.9056,9673300.0
2004-06-03 10:00:00,27.61,27.64,27.52,27.6,5825800.0,15.9056,15.9229,15.8537,15.8998,5825800.0
2004-06-03 10:30:00,27.6,27.68,27.46,27.48,5528500.0,15.8998,15.9459,15.8192,15.8307,5528500.0
2004-06-03 11:00:00,27.48,27.58,27.46,27.55,2893600.0,15.8307,15.8883,15.8192,15.871,2893600.0
2004-06-03 11:30:00,27.55,27.62,27.54,27.61,2474600.0,15.871,15.9113,15.8652,15.9056,2474600.0
2004-06-03 12:00:00,27.6,27.62,27.56,27.6,2002900.0,15.8998,15.9113,15.8768,15.8998,2002900.0
2004-06-03 12:30:00,27.6,27.69,27.58,27.6,2150200.0,15.8998,15.9517,15.8883,15.8998,2150200.0
2004-06-03 13:00:00,27.6,27.67,27.59,27.63,1755400.0,15.8998,15.9401,15.894,15.9171,1755400.0
2004-06-03 13:30:00,27.64,27.67,27.6,27.6,2228600.0,15.9229,15.9401,15.8998,15.8998,2228600.0
2004-06-03 14:00:00,27.6,27.62,27.52,27.54,2948800.0,15.8998,15.9113,15.8537,15.8652,2948800.0
2004-06-03 14:30:00,27.54,27.59,27.46,27.53,2833400.0,15.8652,15.894,15.8192,15.8595,2833400.0
2004-06-03 15:00:00,27.53,27.6,27.46,27.49,3032600.0,15.8595,15.8998,15.8192,15.8364,3032600.0
2004-06-03 15:30:00,27.48,27.54,27.41,27.41,6984800.0,15.8307,15.8652,15.7904,15.7904,6984800.0
2004-06-04 09:30:00,28.4,28.46,28.03,28.21,13795300.0,16.3607,16.3952,16.1475,16.2512,13795300.0
2004-06-04 10:00:00,28.21,28.35,28.12,28.31,6424700.0,16.2512,16.3319,16.1994,16.3088,6424700.0
2004-06-04 10:30:00,28.31,28.4,28.29,28.29,4176600.0,16.3088,16.3607,16.2973,16.2973,4176600.0
2004-06-04 11:00:00,28.29,28.32,28.24,28.25,1706400.0,16.2973,16.3146,16.2685,16.2743,1706400.0
2004-06-04 11:30:00,28.25,28.27,28.19,28.23,3771000.0,16.2743,16.2858,16.2397,16.2627,3771000.0
2004-06-04 12:00:00,28.23,28.32,28.22,28.29,3068700.0,16.2627,16.3146,16.257,16.2973,3068700.0
2004-06-04 12:30:00,28.29,28.42,28.29,28.36,4049000.0,16.2973,16.3722,16.2973,16.3376,4049000.0
2004-06-04 13:00:00,28.36,28.5,28.35,28.48,4568400.0,16.3376,16.4183,16.3319,16.4068,4568400.0
2004-06-04 13:30:00,28.48,28.49,28.4,28.43,2034000.0,16.4068,16.4125,16.3607,16.378,2034000.0
2004-06-04 14:00:00,28.43,28.43,28.27,28.34,2408200.0,16.378,16.378,16.2858,16.3261,2408200.0
2004-06-04 14:30:00,28.34,28.4,28.3,28.34,1403200.0,16.3261,16.3607,16.3031,16.3261,1403200.0
2004-06-04 15:00:00,28.34,28.41,28.28,28.32,2811100.0,16.3261,16.3664,16.2915,16.3146,2811100.0
2004-06-04 15:30:00,28.33,28.41,28.08,28.12,7363300.0,16.3203,16.3664,16.1763,16.1994,7363300.0
2004-06-07 09:30:00,28.4,28.49,28.23,28.45,4559100.0,16.3607,16.4125,16.2627,16.3895,4559100.0
2004-06-07 10:00:00,28.45,28.46,28.26,28.38,3638400.0,16.3895,16.3952,16.28,16.3491,3638400.0
2004-06-07 10:30:00,28.38,28.42,28.33,28.38,2030200.0,16.3491,16.3722,16.3203,16.3491,2030200.0
2004-06-07 11:00:00,28.38,28.48,28.36,28.48,2911500.0,16.3491,16.4068,16.3376,16.4068,2911500.0
2004-06-07 11:30:00,28.47,28.53,28.42,28.47,3328200.0,16.401,16.4356,16.3722,16.401,3328200.0
2004-06-07 12:00:00,28.47,28.56,28.46,28.47,2185700.0,16.401,16.4528,16.3952,16.401,2185700.0
2004-06-07 12:30:00,28.47,28.48,28.41,28.43,1404100.0,16.401,16.4068,16.3664,16.378,1404100.0
2004-06-07 13:00:00,28.44,28.51,28.43,28.5,1221800.0,16.3837,16.424,16.378,16.4183,1221800.0
2004-06-07 13:30:00,28.5,28.6,28.5,28.59,2263400.0,16.4183,16.4759,16.4183,16.4701,2263400.0
2004-06-07 14:00:00,28.58,28.63,28.53,28.54,1305300.0,16.4644,16.4932,16.4356,16.4413,1305300.0
2004-06-07 14:30:00,28.53,28.66,28.51,28.64,2926300.0,16.4356,16.5105,16.424,16.4989,2926300.0
2004-06-07 15:00:00,28.64,28.73,28.58,28.73,2550700.0,16.4989,16.5508,16.4644,16.5508,2550700.0
2004-06-07 15:30:00,28.72,28.76,28.65,28.75,4838700.0,16.545,16.5681,16.5047,16.5623,4838700.0
2004-06-08 09:30:00,28.5,28.64,28.43,28.51,5392000.0,16.4183,16.4989,16.378,16.424,5392000.0
2004-06-08 10:00:00,28.5,28.64,28.48,28.61,4732400.0,16.4183,16.4989,16.4068,16.4816,4732400.0
2004-06-08 10:30:00,28.61,28.7,28.59,28.66,3363700.0,16.4816,16.5335,16.4701,16.5105,3363700.0
2004-06-08 11:00:00,28.66,28.72,28.56,28.69,2259900.0,16.5105,16.545,16.4528,16.5277,2259900.0
2004-06-08 11:30:00,28.69,28.7,28.61,28.66,2017400.0,16.5277,16.5335,16.4816,16.5105,2017400.0
2004-06-08 12:00:00,28.66,28.71,28.64,28.7,3147500.0,16.5105,16.5393,16.4989,16.5335,3147500.0
2004-06-08 12:30:00,28.7,28.79,28.69,28.76,3904200.0,16.5335,16.5853,16.5277,16.5681,3904200.0
2004-06-08 13:00:00,28.76,28.8,28.73,28.77,2521000.0,16.5681,16.5911,16.5508,16.5738,2521000.0
2004-06-08 13:30:00,28.77,28.9,28.71,28.86,2830300.0,16.5738,16.6487,16.5393,16.6257,2830300.0
2004-06-08 14:00:00,28.88,28.98,28.86,28.97,3412900.0,16.6372,16.6948,16.6257,16.689,3412900.0
2004-06-08 14:30:00,28.97,29.0,28.93,28.93,3463300.0,16.689,16.7063,16.666,16.666,3463300.0
2004-06-08 15:00:00,28.93,28.98,28.83,28.83,3169800.0,16.666,16.6948,16.6084,16.6084,3169800.0
2004-06-08 15:30:00,28.83,29.0,28.77,29.0,5195900.0,16.6084,16.7063,16.5738,16.7063,5195900.0
2004-06-09 09:30:00,28.76,28.85,28.67,28.72,7096800.0,16.5681,16.6199,16.5162,16.545,7096800.0
2004-06-09 10:00:00,28.72,28.77,28.64,28.71,4397500.0,16.545,16.5738,16.4989,16.5393,4397500.0
2004-06-09 10:30:00,28.71,28.76,28.62,28.64,4806800.0,16.5393,16.5681,16.4874,16.4989,4806800.0
2004-06-09 11:00:00,28.64,28.72,28.62,28.68,2770700.0,16.4989,16.545,16.4874,16.522,2770700.0
2004-06-09 11:30:00,28.67,28.72,28.64,28.69,2117800.0,16.5162,16.545,16.4989,16.5277,2117800.0
2004-06-09 12:00:00,28.68,28.71,28.6,28.62,2828200.0,16.522,16.5393,16.4759,16.4874,2828200.0
2004-06-09 12:30:00,28.61,28.65,28.57,28.64,1874600.0,16.4816,16.5047,16.4586,16.4989,1874600.0
2004-06-09 13:00:00,28.65,28.7,28.62,28.64,3760100.0,16.5047,16.5335,16.4874,16.4989,3760100.0
2004-06-09 13:30:00,28.64,28.64,28.51,28.52,2213200.0,16.4989,16.4989,16.424,16.4298,2213200.0
2004-06-09 14:00:00,28.52,28.63,28.5,28.61,2084800.0,16.4298,16.4932,16.4183,16.4816,2084800.0
2004-06-09 14:30:00,28.61,28.64,28.52,28.53,1630300.0,16.4816,16.4989,16.4298,16.4356,1630300.0
2004-06-09 15:00:00,28.52,28.58,28.46,28.47,3392100.0,16.4298,16.4644,16.3952,16.401,3392100.0
2004-06-09 15:30:00,28.48,28.52,28.38,28.39,5372000.0,16.4068,16.4298,16.3491,16.3549,5372000.0
2004-06-10 09:30:00,28.51,28.62,28.45,28.59,4540300.0,16.424,16.4874,16.3895,16.4701,4540300.0
2004-06-10 10:00:00,28.59,28.68,28.58,28.64,3152100.0,16.4701,16.522,16.4644,16.4989,3152100.0
2004-06-10 10:30:00,28.64,28.65,28.59,28.61,2136200.0,16.4989,16.5047,16.4701,16.4816,2136200.0
2004-06-10 11:00:00,28.61,28.61,28.37,28.58,4344800.0,16.4816,16.4816,16.3434,16.4644,4344800.0
2004-06-10 11:30:00,28.58,28.68,28.57,28.65,4717700.0,16.4644,16.522,16.4586,16.5047,4717700.0
2004-06-10 12:00:00,28.65,28.66,28.58,28.6,2019700.0,16.5047,16.5105,16.4644,16.4759,2019700.0
2004-06-10 12:30:00,28.6,28.62,28.51,28.52,1728400.0,16.4759,16.4874,16.424,16.4298,1728400.0
2004-06-10 13:00:00,28.52,28.6,28.49,28.57,3738700.0,16.4298,16.4759,16.4125,16.4586,3738700.0
2004-06-10 13:30:00,28.58,28.58,28.49,28.51,1821600.0,16.4644,16.4644,16.4125,16.424,1821600.0
2004-06-10 14:00:00,28.52,28.56,28.51,28.56,1139200.0,16.4298,16.4528,16.424,16.4528,1139200.0
2004-06-10 14:30:00,28.55,28.63,28.54,28.54,1983200.0,16.4471,16.4932,16.4413,16.4413,1983200.0
2004-06-10 15:00:00,28.54,28.59,28.51,28.52,1986700.0,16.4413,16.4701,16.424,16.4298,1986700.0
2004-06-10 15:30:00,28.53,28.62,28.49,28.61,5701400.0,16.4356,16.4874,16.4125,16.4816,5701400.0
2004-06-14 09:30:00,28.28,28.34,28.02,28.14,6714100.0,16.2915,16.3261,16.1418,16.2109,6714100.0
2004-06-14 10:00:00,28.14,28.25,28.1,28.24,3034900.0,16.2109,16.2743,16.1878,16.2685,3034900.0
2004-06-14 10:30:00,28.24,28.24,28.11,28.2,2508400.0,16.2685,16.2685,16.1936,16.2455,2508400.0
2004-06-14 11:00:00,28.19,28.23,28.14,28.17,1804600.0,16.2397,16.2627,16.2109,16.2282,1804600.0
2004-06-14 11:30:00,28.18,28.2,28.12,28.14,1687800.0,16.2339,16.2455,16.1994,16.2109,1687800.0
2004-06-14 12:00:00,28.14,28.15,28.03,28.05,2958100.0,16.2109,16.2167,16.1475,16.159,2958100.0
2004-06-14 12:30:00,28.06,28.07,28.01,28.03,2461700.0,16.1648,16.1706,16.136,16.1475,2461700.0
2004-06-14 13:00:00,28.03,28.06,27.92,27.93,2692000.0,16.1475,16.1648,16.0842,16.0899,2692000.0
2004-06-14 13:30:00,27.93,27.98,27.92,27.94,1293200.0,16.0899,16.1187,16.0842,16.0957,1293200.0
2004-06-14 14:00:00,27.95,28.0,27.92,27.96,1628800.0,16.1014,16.1302,16.0842,16.1072,1628800.0
2004-06-14 14:30:00,27.96,27.96,27.87,27.88,2141200.0,16.1072,16.1072,16.0553,16.0611,2141200.0
2004-06-14 15:00:00,27.88,27.97,27.85,27.96,2012800.0,16.0611,16.113,16.0438,16.1072,2012800.0
2004-06-14 15:30:00,27.96,28.0,27.93,27.98,4522100.0,16.1072,16.1302,16.0899,16.1187,4522100.0
2004-06-15 09:30:00,28.28,28.39,28.16,28.28,7868700.0,16.2915,16.3549,16.2224,16.2915,7868700.0
2004-06-15 10:00:00,28.29,28.4,28.26,28.32,3066800.0,16.2973,16.3607,16.28,16.3146,3066800.0
2004-06-15 10:30:00,28.33,28.39,28.3,28.33,2564000.0,16.3203,16.3549,16.3031,16.3203,2564000.0
2004-06-15 11:00:00,28.35,28.4,28.31,28.37,2662600.0,16.3319,16.3607,16.3088,16.3434,2662600.0
2004-06-15 11:30:00,28.38,28.51,28.33,28.47,3584500.0,16.3491,16.424,16.3203,16.401,3584500.0
2004-06-15 12:00:00,28.47,28.51,28.45,28.49,1660800.0,16.401,16.424,16.3895,16.4125,1660800.0
2004-06-15 12:30:00,28.48,28.62,28.47,28.6,3921300.0,16.4068,16.4874,16.401,16.4759,3921300.0
2004-06-15 13:00:00,28.6,28.65,28.54,28.58,2774100.0,16.4759,16.5047,16.4413,16.4644,2774100.0
2004-06-15 13:30:00,28.58,28.61,28.55,28.59,1313100.0,16.4644,16.4816,16.4471,16.4701,1313100.0
2004-06-15 14:00:00,28.59,28.63,28.5,28.54,2399700.0,16.4701,16.4932,16.4183,16.4413,2399700.0
2004-06-15 14:30:00,28.54,28.6,28.42,28.42,2663000.0,16.4413,16.4759,16.3722,16.3722,2663000.0
2004-06-15 15:00:00,28.42,28.45,28.27,28.37,6041400.0,16.3722,16.3895,16.2858,16.3434,6041400.0
2004-06-15 15:30:00,28.37,28.44,28.32,28.43,4436900.0,16.3434,16.3837,16.3146,16.378,4436900.0
2004-06-16 09:30:00,28.34,28.38,28.16,28.25,5116700.0,16.3261,16.3491,16.2224,16.2743,5116700.0
2004-06-16 10:00:00,28.25,28.32,28.18,28.25,3568400.0,16.2743,16.3146,16.2339,16.2743,3568400.0
2004-06-16 10:30:00,28.25,28.39,28.2,28.36,4580400.0,16.2743,16.3549,16.2455,16.3376,4580400.0
2004-06-16 11:00:00,28.37,28.37,28.2,28.22,3703500.0,16.3434,16.3434,16.2455,16.257,3703500.0
2004-06-16 11:30:00,28.22,28.27,28.16,28.22,1896900.0,16.257,16.2858,16.2224,16.257,1896900.0
2004-06-16 12:00:00,28.21,28.22,28.15,28.2,1241800.0,16.2512,16.257,16.2167,16.2455,1241800.0
2004-06-16 12:30:00,28.2,28.25,28.15,28.21,1321100.0,16.2455,16.2743,16.2167,16.2512,1321100.0
2004-06-16 13:00:00,28.21,28.22,28.12,28.18,1479400.0,16.2512,16.257,16.1994,16.2339,1479400.0
2004-06-16 13:30:00,28.17,28.19,28.1,28.13,1804800.0,16.2282,16.2397,16.1878,16.2051,1804800.0
2004-06-16 14:00:00,28.13,28.22,28.13,28.15,1864400.0,16.2051,16.257,16.2051,16.2167,1864400.0
2004-06-16 14:30:00,28.15,28.26,28.15,28.2,1871900.0,16.2167,16.28,16.2167,16.2455,1871900.0
2004-06-16 15:00:00,28.21,28.28,28.16,28.25,1878100.0,16.2512,16.2915,16.2224,16.2743,1878100.0
2004-06-16 15:30:00,28.26,28.28,28.12,28.12,2352900.0,16.28,16.2915,16.1994,16.1994,2352900.0
2004-06-17 09:30:00,28.03,28.03,27.74,27.8,5959400.0,16.1475,16.1475,15.9805,16.015,5959400.0
2004-06-17 10:00:00,27.8,27.98,27.65,27.73,4954700.0,16.015,16.1187,15.9286,15.9747,4954700.0
2004-06-17 10:30:00,27.73,27.74,27.65,27.71,3790300.0,15.9747,15.9805,15.9286,15.9632,3790300.0
2004-06-17 11:00:00,27.71,27.72,27.65,27.7,2467100.0,15.9632,15.9689,15.9286,15.9574,2467100.0
2004-06-17 11:30:00,27.7,27.77,27.68,27.71,2468800.0,15.9574,15.9977,15.9459,15.9632,2468800.0
2004-06-17 12:00:00,27.71,27.73,27.66,27.66,1435400.0,15.9632,15.9747,15.9344,15.9344,1435400.0
2004-06-17 12:30:00,27.66,27.7,27.6,27.63,1674800.0,15.9344,15.9574,15.8998,15.9171,1674800.0
2004-06-17 13:00:00,27.62,27.74,27.59,27.67,2199400.0,15.9113,15.9805,15.894,15.9401,2199400.0
2004-06-17 13:30:00,27.67,27.69,27.6,27.64,2073200.0,15.9401,15.9517,15.8998,15.9229,2073200.0
2004-06-17 14:00:00,27.63,27.69,27.62,27.66,1929100.0,15.9171,15.9517,15.9113,15.9344,1929100.0
2004-06-17 14:30:00,27.66,27.7,27.63,27.64,1615700.0,15.9344,15.9574,15.9171,15.9229,1615700.0
2004-06-17 15:00:00,27.64,27.73,27.62,27.67,2650300.0,15.9229,15.9747,15.9113,15.9401,2650300.0
2004-06-17 15:30:00,27.66,27.73,27.62,27.63,3700500.0,15.9344,15.9747,15.9113,15.9171,3700500.0
2004-06-18 09:30:00,27.42,27.74,27.34,27.61,9567700.0,15.7961,15.9805,15.75,15.9056,9567700.0
2004-06-18 10:00:00,27.61,27.84,27.5,27.8,6397600.0,15.9056,16.0381,15.8422,16.015,6397600.0
2004-06-18 10:30:00,27.8,27.9,27.79,27.83,2950800.0,16.015,16.0726,16.0093,16.0323,2950800.0
2004-06-18 11:00:00,27.84,27.89,27.75,27.77,2750700.0,16.0381,16.0669,15.9862,15.9977,2750700.0
2004-06-18 11:30:00,27.77,27.79,27.66,27.68,1995300.0,15.9977,16.0093,15.9344,15.9459,1995300.0
2004-06-18 12:00:00,27.68,27.69,27.57,27.65,2599200.0,15.9459,15.9517,15.8825,15.9286,2599200.0
2004-06-18 12:30:00,27.65,27.68,27.56,27.57,1481100.0,15.9286,15.9459,15.8768,15.8825,1481100.0
2004-06-18 13:00:00,27.57,27.7,27.52,27.6,3809300.0,15.8825,15.9574,15.8537,15.8998,3809300.0
2004-06-18 13:30:00,27.6,27.64,27.55,27.59,1410600.0,15.8998,15.9229,15.871,15.894,1410600.0
2004-06-18 14:00:00,27.59,27.65,27.58,27.63,861700.0,15.894,15.9286,15.8883,15.9171,861700.0
2004-06-18 14:30:00,27.62,27.63,27.45,27.54,3082000.0,15.9113,15.9171,15.8134,15.8652,3082000.0
2004-06-18 15:00:00,27.55,27.59,27.49,27.57,1967600.0,15.871,15.894,15.8364,15.8825,1967600.0
2004-06-18 15:30:00,27.57,27.6,27.49,27.5,5427900.0,15.8825,15.8998,15.8364,15.8422,5427900.0
2004-06-21 09:30:00,27.85,28.07,27.77,28.06,7391100.0,16.0438,16.1706,15.9977,16.1648,7391100.0
2004-06-21 10:00:00,28.06,28.21,27.99,28.0,5709100.0,16.1648,16.2512,16.1245,16.1302,5709100.0
2004-06-21 10:30:00,27.99,28.0,27.91,27.96,2691400.0,16.1245,16.1302,16.0784,16.1072,2691400.0
2004-06-21 11:00:00,27.96,27.97,27.86,27.95,2587700.0,16.1072,16.113,16.0496,16.1014,2587700.0
2004-06-21 11:30:00,27.95,27.98,27.94,27.96,852400.0,16.1014,16.1187,16.0957,16.1072,852400.0
2004-06-21 12:00:00,27.97,27.97,27.91,27.92,1184300.0,16.113,16.113,16.0784,16.0842,1184300.0
2004-06-21 12:30:00,27.92,27.93,27.89,27.9,1017700.0,16.0842,16.0899,16.0669,16.0726,1017700.0
2004-06-21 13:00:00,27.89,27.93,27.88,27.91,1313000.0,16.0669,16.0899,16.0611,16.0784,1313000.0
2004-06-21 13:30:00,27.92,27.93,27.9,27.92,703600.0,16.0842,16.0899,16.0726,16.0842,703600.0
2004-06-21 14:00:00,27.92,27.95,27.88,27.91,2725300.0,16.0842,16.1014,16.0611,16.0784,2725300.0
2004-06-21 14:30:00,27.91,27.91,27.74,27.76,2665600.0,16.0784,16.0784,15.9805,15.992,2665600.0
2004-06-21 15:00:00,27.76,27.81,27.6,27.61,3935700.0,15.992,16.0208,15.8998,15.9056,3935700.0
2004-06-21 15:30:00,27.6,27.62,27.51,27.51,6874400.0,15.8998,15.9113,15.848,15.848,6874400.0
2004-06-22 09:30:00,27.6,27.73,27.46,27.69,5471600.0,15.8998,15.9747,15.8192,15.9517,5471600.0
2004-06-22 10:00:00,27.69,27.81,27.69,27.7,4178400.0,15.9517,16.0208,15.9517,15.9574,4178400.0
2004-06-22 10:30:00,27.71,27.74,27.62,27.64,3115900.0,15.9632,15.9805,15.9113,15.9229,3115900.0
2004-06-22 11:00:00,27.64,27.65,27.54,27.64,3057100.0,15.9229,15.9286,15.8652,15.9229,3057100.0
2004-06-22 11:30:00,27.63,27.7,27.63,27.67,2086300.0,15.9171,15.9574,15.9171,15.9401,2086300.0
2004-06-22 12:00:00,27.68,27.77,27.67,27.72,2414400.0,15.9459,15.9977,15.9401,15.9689,2414400.0
2004-06-22 12:30:00,27.72,27.83,27.71,27.72,2503200.0,15.9689,16.0323,15.9632,15.9689,2503200.0
2004-06-22 13:00:00,27.72,27.77,27.59,27.61,2077900.0,15.9689,15.9977,15.894,15.9056,2077900.0
2004-06-22 13:30:00,27.61,27.74,27.59,27.67,2249100.0,15.9056,15.9805,15.894,15.9401,2249100.0
2004-06-22 14:00:00,27.67,27.85,27.66,27.81,3498700.0,15.9401,16.0438,15.9344,16.0208,3498700.0
2004-06-22 14:30:00,27.82,27.9,27.76,27.87,4022200.0,16.0265,16.0726,15.992,16.0553,4022200.0
2004-06-22 15:00:00,27.87,27.96,27.85,27.93,3414600.0,16.0553,16.1072,16.0438,16.0899,3414600.0
2004-06-22 15:30:00,27.93,28.08,27.93,28.04,6529000.0,16.0899,16.1763,16.0899,16.1533,6529000.0
2004-06-23 09:30:00,28.07,28.15,27.93,27.95,5847600.0,16.1706,16.2167,16.0899,16.1014,5847600.0
2004-06-23 10:00:00,27.94,28.1,27.86,28.03,4277000.0,16.0957,16.1878,16.0496,16.1475,4277000.0
2004-06-23 10:30:00,28.03,28.05,27.9,27.9,3159900.0,16.1475,16.159,16.0726,16.0726,3159900.0
2004-06-23 11:00:00,27.9,27.97,27.86,27.87,1977300.0,16.0726,16.113,16.0496,16.0553,1977300.0
2004-06-23 11:30:00,27.87,28.17,27.86,28.15,3126400.0,16.0553,16.2282,16.0496,16.2167,3126400.0
2004-06-23 12:00:00,28.15,28.31,28.06,28.23,4308200.0,16.2167,16.3088,16.1648,16.2627,4308200.0
2004-06-23 12:30:00,28.23,28.25,28.18,28.19,1930900.0,16.2627,16.2743,16.2339,16.2397,1930900.0
2004-06-23 13:00:00,28.2,28.28,28.18,28.18,1884900.0,16.2455,16.2915,16.2339,16.2339,1884900.0
2004-06-23 13:30:00,28.18,28.29,28.12,28.2,2449800.0,16.2339,16.2973,16.1994,16.2455,2449800.0
2004-06-23 14:00:00,28.21,28.26,28.15,28.16,2940100.0,16.2512,16.28,16.2167,16.2224,2940100.0
2004-06-23 14:30:00,28.15,28.28,28.09,28.24,3769500.0,16.2167,16.2915,16.1821,16.2685,3769500.0
2004-06-23 15:00:00,28.24,28.44,28.23,28.43,7256200.0,16.2685,16.3837,16.2627,16.378,7256200.0
2004-06-23 15:30:00,28.43,28.56,28.35,28.53,7105100.0,16.378,16.4528,16.3319,16.4356,7105100.0
2004-06-24 09:30:00,28.48,28.6,28.31,28.43,6300200.0,16.4068,16.4759,16.3088,16.378,6300200.0
2004-06-24 10:00:00,28.43,28.48,28.22,28.33,7055700.0,16.378,16.4068,16.257,16.3203,7055700.0
2004-06-24 10:30:00,28.33,28.42,28.29,28.39,3144500.0,16.3203,16.3722,16.2973,16.3549,3144500.0
2004-06-24 11:00:00,28.38,28.45,28.25,28.38,2972000.0,16.3491,16.3895,16.2743,16.3491,2972000.0
2004-06-24 11:30:00,28.37,28.52,28.37,28.42,3960100.0,16.3434,16.4298,16.3434,16.3722,3960100.0
2004-06-24 12:00:00,28.42,28.43,28.31,28.38,2092200.0,16.3722,16.378,16.3088,16.3491,2092200.0
2004-06-24 12:30:00,28.39,28.43,28.35,28.36,1342000.0,16.3549,16.378,16.3319,16.3376,1342000.0
2004-06-24 13:00:00,28.36,28.39,28.32,28.33,961100.0,16.3376,16.3549,16.3146,16.3203,961100.0
2004-06-24 13:30:00,28.34,28.34,28.18,28.2,2560200.0,16.3261,16.3261,16.2339,16.2455,2560200.0
2004-06-24 14:00:00,28.19,28.2,28.0,28.07,5038400.0,16.2397,16.2455,16.1302,16.1706,5038400.0
2004-06-24 14:30:00,28.07,28.14,28.03,28.04,3114500.0,16.1706,16.2109,16.1475,16.1533,3114500.0
2004-06-24 15:00:00,28.03,28.15,28.02,28.08,4660700.0,16.1475,16.2167,16.1418,16.1763,4660700.0
2004-06-24 15:30:00,28.08,28.4,27.88,27.99,9068800.0,16.1763,16.3607,16.0611,16.1245,9068800.0
2004-06-25 09:30:00,27.75,28.1,27.73,28.02,13474000.0,15.9862,16.1878,15.9747,16.1418,13474000.0
2004-06-25 10:00:00,28.02,28.06,27.85,27.92,6821900.0,16.1418,16.1648,16.0438,16.0842,6821900.0
2004-06-25 10:30:00,27.92,28.04,27.88,27.93,4668200.0,16.0842,16.1533,16.0611,16.0899,4668200.0
2004-06-25 11:00:00,27.93,27.98,27.86,27.98,2151800.0,16.0899,16.1187,16.0496,16.1187,2151800.0
2004-06-25 11:30:00,27.99,28.02,27.86,27.89,2288400.0,16.1245,16.1418,16.0496,16.0669,2288400.0
2004-06-25 12:00:00,27.89,27.9,27.8,27.84,2717800.0,16.0669,16.0726,16.015,16.0381,2717800.0
2004-06-25 12:30:00,27.84,27.9,27.81,27.88,1719200.0,16.0381,16.0726,16.0208,16.0611,1719200.0
2004-06-25 13:00:00,27.88,27.96,27.85,27.89,3264400.0,16.0611,16.1072,16.0438,16.0669,3264400.0
2004-06-25 13:30:00,27.89,27.99,27.85,27.87,2402200.0,16.0669,16.1245,16.0438,16.0553,2402200.0
2004-06-25 14:00:00,27.87,27.89,27.77,27.82,2429400.0,16.0553,16.0669,15.9977,16.0265,2429400.0
2004-06-25 14:30:00,27.82,27.86,27.74,27.77,3403700.0,16.0265,16.0496,15.9805,15.9977,3403700.0
2004-06-25 15:00:00,27.77,27.87,27.7,27.74,2579700.0,15.9977,16.0553,15.9574,15.9805,2579700.0
2004-06-25 15:30:00,27.74,27.93,27.7,27.7,6466300.0,15.9805,16.0899,15.9574,15.9574,6466300.0
2004-06-28 09:30:00,27.95,27.97,27.56,27.59,7416200.0,16.1014,16.113,15.8768,15.894,7416200.0
2004-06-28 10:00:00,27.59,27.73,27.55,27.57,4492000.0,15.894,15.9747,15.871,15.8825,4492000.0
2004-06-28 10:30:00,27.58,27.7,27.51,27.65,3543300.0,15.8883,15.9574,15.848,15.9286,3543300.0
2004-06-28 11:00:00,27.65,27.7,27.58,27.61,2151400.0,15.9286,15.9574,15.8883,15.9056,2151400.0
2004-06-28 11:30:00,27.61,27.72,27.56,27.71,3419900.0,15.9056,15.9689,15.8768,15.9632,3419900.0
2004-06-28 12:00:00,27.71,27.8,27.69,27.78,2540000.0,15.9632,16.015,15.9517,16.0035,2540000.0
2004-06-28 12:30:00,27.78,27.8,27.7,27.7,2043800.0,16.0035,16.015,15.9574,15.9574,2043800.0
2004-06-28 13:00:00,27.7,27.79,27.68,27.77,2002100.0,15.9574,16.0093,15.9459,15.9977,2002100.0
2004-06-28 13:30:00,27.77,27.77,27.68,27.69,1635600.0,15.9977,15.9977,15.9459,15.9517,1635600.0
2004-06-28 14:00:00,27.68,27.69,27.5,27.54,3667500.0,15.9459,15.9517,15.8422,15.8652,3667500.0
2004-06-28 14:30:00,27.54,27.56,27.37,27.4,5020800.0,15.8652,15.8768,15.7673,15.7846,5020800.0
2004-06-28 15:00:00,27.4,28.26,27.23,27.31,5656300.0,15.7846,16.28,15.6867,15.7327,5656300.0
2004-06-28 15:30:00,27.31,27.39,27.29,27.38,5328700.0,15.7327,15.7788,15.7212,15.7731,5328700.0
2004-06-29 09:30:00,27.29,27.36,27.15,27.33,5611600.0,15.7212,15.7615,15.6406,15.7443,5611600.0
2004-06-29 10:00:00,27.33,27.49,27.32,27.39,5516800.0,15.7443,15.8364,15.7385,15.7788,5516800.0
2004-06-29 10:30:00,27.4,27.49,27.35,27.42,3496800.0,15.7846,15.8364,15.7558,15.7961,3496800.0
2004-06-29 11:00:00,27.42,27.55,27.41,27.52,3437200.0,15.7961,15.871,15.7904,15.8537,3437200.0
2004-06-29 11:30:00,27.52,27.55,27.45,27.54,3405600.0,15.8537,15.871,15.8134,15.8652,3405600.0
2004-06-29 12:00:00,27.54,27.57,27.51,27.55,3323800.0,15.8652,15.8825,15.848,15.871,3323800.0
2004-06-29 12:30:00,27.55,27.55,27.45,27.47,2038600.0,15.871,15.871,15.8134,15.8249,2038600.0
2004-06-29 13:00:00,27.47,27.53,27.45,27.49,1332700.0,15.8249,15.8595,15.8134,15.8364,1332700.0
2004-06-29 13:30:00,27.49,27.49,27.4,27.47,3520400.0,15.8364,15.8364,15.7846,15.8249,3520400.0
2004-06-29 14:00:00,27.47,27.59,27.44,27.51,6385600.0,15.8249,15.894,15.8076,15.848,6385600.0
2004-06-29 14:30:00,27.51,27.55,27.46,27.5,3561600.0,15.848,15.871,15.8192,15.8422,3561600.0
2004-06-29 15:00:00,27.51,27.55,27.48,27.53,2857300.0,15.848,15.871,15.8307,15.8595,2857300.0
2004-06-29 15:30:00,27.53,27.62,27.53,27.57,4985500.0,15.8595,15.9113,15.8595,15.8825,4985500.0
2004-06-30 09:30:00,27.68,27.75,27.36,27.39,5406700.0,15.9459,15.9862,15.7615,15.7788,5406700.0
2004-06-30 10:00:00,27.39,27.5,27.32,27.48,5124500.0,15.7788,15.8422,15.7385,15.8307,5124500.0
2004-06-30 10:30:00,27.48,27.52,27.45,27.51,2270000.0,15.8307,15.8537,15.8134,15.848,2270000.0
2004-06-30 11:00:00,27.5,27.53,27.45,27.48,4240300.0,15.8422,15.8595,15.8134,15.8307,4240300.0
2004-06-30 11:30:00,27.48,27.49,27.37,27.47,2430300.0,15.8307,15.8364,15.7673,15.8249,2430300.0
2004-06-30 12:00:00,27.48,27.49,27.44,27.49,1070900.0,15.8307,15.8364,15.8076,15.8364,1070900.0
2004-06-30 12:30:00,27.48,27.51,27.46,27.47,990400.0,15.8307,15.848,15.8192,15.8249,990400.0
2004-06-30 13:00:00,27.47,27.55,27.45,27.5,1095500.0,15.8249,15.871,15.8134,15.8422,1095500.0
2004-06-30 13:30:00,27.5,27.57,27.47,27.54,2512300.0,15.8422,15.8825,15.8249,15.8652,2512300.0
2004-06-30 14:00:00,27.55,27.75,27.54,27.55,4239600.0,15.871,15.9862,15.8652,15.871,4239600.0
2004-06-30 14:30:00,27.55,27.65,27.52,27.61,4852600.0,15.871,15.9286,15.8537,15.9056,4852600.0
2004-06-30 15:00:00,27.62,27.77,27.54,27.76,4158400.0,15.9113,15.9977,15.8652,15.992,4158400.0
2004-06-30 15:30:00,27.76,27.9,27.63,27.65,6801000.0,15.992,16.0726,15.9171,15.9286,6801000.0
2004-07-01 09:30:00,27.42,27.48,27.16,27.23,7331900.0,15.7961,15.8307,15.6463,15.6867,7331900.0
2004-07-01 10:00:00,27.23,27.32,27.05,27.12,7232400.0,15.6867,15.7385,15.583,15.6233,7232400.0
2004-07-01 10:30:00,27.12,27.18,26.85,26.9,6322900.0,15.6233,15.6579,15.4677,15.4966,6322900.0
2004-07-01 11:00:00,26.9,27.0,26.76,26.93,8209500.0,15.4966,15.5542,15.4159,15.5138,8209500.0
2004-07-01 11:30:00,26.93,26.97,26.84,26.87,3575700.0,15.5138,15.5369,15.462,15.4793,3575700.0
2004-07-01 12:00:00,26.87,26.89,26.75,26.87,4243900.0,15.4793,15.4908,15.4101,15.4793,4243900.0
2004-07-01 12:30:00,26.87,26.94,26.81,26.92,3128500.0,15.4793,15.5196,15.4447,15.5081,3128500.0
2004-07-01 13:00:00,26.92,26.94,26.85,26.86,3483600.0,15.5081,15.5196,15.4677,15.4735,3483600.0
2004-07-01 13:30:00,26.86,26.89,26.69,26.86,4586200.0,15.4735,15.4908,15.3756,15.4735,4586200.0
2004-07-01 14:00:00,26.85,27.05,26.85,27.05,5107900.0,15.4677,15.583,15.4677,15.583,5107900.0
2004-07-01 14:30:00,27.04,27.09,26.91,27.02,3659600.0,15.5772,15.606,15.5023,15.5657,3659600.0
2004-07-01 15:00:00,27.02,27.09,26.9,26.95,3986700.0,15.5657,15.606,15.4966,15.5254,3986700.0
2004-07-01 15:30:00,26.95,27.06,26.93,27.04,4950200.0,15.5254,15.5887,15.5138,15.5772,4950200.0
2004-07-02 09:30:00,26.83,26.86,26.25,26.4,8286200.0,15.4562,15.4735,15.1221,15.2085,8286200.0
2004-07-02 10:00:00,26.4,26.62,26.34,26.57,7260400.0,15.2085,15.3352,15.1739,15.3064,7260400.0
2004-07-02 10:30:00,26.57,26.6,26.43,26.5,3900500.0,15.3064,15.3237,15.2258,15.2661,3900500.0
2004-07-02 11:00:00,26.5,26.52,26.4,26.45,2736700.0,15.2661,15.2776,15.2085,15.2373,2736700.0
2004-07-02 11:30:00,26.45,26.49,26.4,26.45,1993600.0,15.2373,15.2604,15.2085,15.2373,1993600.0
2004-07-02 12:00:00,26.46,26.52,26.39,26.45,2793800.0,15.2431,15.2776,15.2028,15.2373,2793800.0
2004-07-02 12:30:00,26.46,26.48,26.41,26.43,1546800.0,15.2431,15.2546,15.2143,15.2258,1546800.0
2004-07-02 13:00:00,26.42,26.45,26.39,26.43,1501300.0,15.22,15.2373,15.2028,15.2258,1501300.0
2004-07-02 13:30:00,26.43,26.47,26.39,26.41,1863700.0,15.2258,15.2488,15.2028,15.2143,1863700.0
2004-07-02 14:00:00,26.41,26.42,26.28,26.33,3051600.0,15.2143,15.22,15.1394,15.1682,3051600.0
2004-07-02 14:30:00,26.33,26.34,26.29,26.31,1696600.0,15.1682,15.1739,15.1451,15.1567,1696600.0
2004-07-02 15:00:00,26.31,26.39,26.3,26.34,2271900.0,15.1567,15.2028,15.1509,15.1739,2271900.0
2004-07-02 15:30:00,26.34,26.4,26.25,26.35,5347400.0,15.1739,15.2085,15.1221,15.1797,5347400.0
2004-07-06 09:30:00,26.05,26.4,26.01,26.18,7648200.0,15.0069,15.2085,14.9838,15.0818,7648200.0
2004-07-06 10:00:00,26.18,26.28,26.06,26.14,5249500.0,15.0818,15.1394,15.0126,15.0587,5249500.0
2004-07-06 10:30:00,26.14,26.18,26.01,26.09,4022400.0,15.0587,15.0818,14.9838,15.0299,4022400.0
2004-07-06 11:00:00,26.08,26.09,25.85,25.86,7073200.0,15.0242,15.0299,14.8917,14.8974,7073200.0
2004-07-06 11:30:00,25.87,25.88,25.68,25.79,5843300.0,14.9032,14.9089,14.7937,14.8571,5843300.0
2004-07-06 12:00:00,25.79,25.91,25.76,25.91,3098700.0,14.8571,14.9262,14.8398,14.9262,3098700.0
2004-07-06 12:30:00,25.91,25.92,25.83,25.86,1905400.0,14.9262,14.932,14.8801,14.8974,1905400.0
2004-07-06 13:00:00,25.85,25.92,25.82,25.9,2685700.0,14.8917,14.932,14.8744,14.9205,2685700.0
2004-07-06 13:30:00,25.89,25.9,25.8,25.81,1779200.0,14.9147,14.9205,14.8629,14.8686,1779200.0
2004-07-06 14:00:00,25.81,25.92,25.79,25.81,2608900.0,14.8686,14.932,14.8571,14.8686,2608900.0
2004-07-06 14:30:00,25.81,26.0,25.8,25.86,3238500.0,14.8686,14.9781,14.8629,14.8974,3238500.0
2004-07-06 15:00:00,25.86,26.01,25.85,25.97,4468600.0,14.8974,14.9838,14.8917,14.9608,4468600.0
2004-07-06 15:30:00,25.97,26.12,25.04,26.09,7279200.0,14.9608,15.0472,14.425,15.0299,7279200.0
2004-07-07 09:30:00,26.15,26.48,26.09,26.43,8854700.0,15.0645,15.2546,15.0299,15.2258,8854700.0
2004-07-07 10:00:00,26.43,26.57,26.42,26.47,4763100.0,15.2258,15.3064,15.22,15.2488,4763100.0
2004-07-07 10:30:00,26.46,26.48,26.37,26.4,2143900.0,15.2431,15.2546,15.1912,15.2085,2143900.0
2004-07-07 11:00:00,26.39,26.42,26.25,26.28,2997200.0,15.2028,15.22,15.1221,15.1394,2997200.0
2004-07-07 11:30:00,26.28,26.32,26.25,26.28,2450500.0,15.1394,15.1624,15.1221,15.1394,2450500.0
2004-07-07 12:00:00,26.29,26.37,26.25,26.25,1688900.0,15.1451,15.1912,15.1221,15.1221,1688900.0
2004-07-07 12:30:00,26.25,26.35,26.25,26.3,2290500.0,15.1221,15.1797,15.1221,15.1509,2290500.0
2004-07-07 13:00:00,26.29,26.39,26.24,26.38,3577900.0,15.1451,15.2028,15.1163,15.197,3577900.0
2004-07-07 13:30:00,26.38,26.51,26.3,26.46,2489500.0,15.197,15.2719,15.1509,15.2431,2489500.0
2004-07-07 14:00:00,26.46,26.49,26.41,26.49,2495200.0,15.2431,15.2604,15.2143,15.2604,2495200.0
2004-07-07 14:30:00,26.49,26.58,26.26,26.53,2841200.0,15.2604,15.3122,15.1279,15.2834,2841200.0
2004-07-07 15:00:00,26.53,26.54,26.36,26.36,2771000.0,15.2834,15.2892,15.1855,15.1855,2771000.0
2004-07-07 15:30:00,26.36,26.41,26.31,26.33,4469400.0,15.1855,15.2143,15.1567,15.1682,4469400.0
2004-07-08 09:30:00,26.28,26.49,26.19,26.43,7278300.0,15.1394,15.2604,15.0875,15.2258,7278300.0
2004-07-08 10:00:00,26.43,26.48,26.28,26.31,4590600.0,15.2258,15.2546,15.1394,15.1567,4590600.0
2004-07-08 10:30:00,26.32,26.38,26.22,26.28,2953500.0,15.1624,15.197,15.1048,15.1394,2953500.0
2004-07-08 11:00:00,26.27,26.47,26.25,26.42,3398000.0,15.1336,15.2488,15.1221,15.22,3398000.0
2004-07-08 11:30:00,26.42,26.55,26.35,26.35,5000900.0,15.22,15.2949,15.1797,15.1797,5000900.0
2004-07-08 12:00:00,26.35,26.36,26.26,26.3,3114300.0,15.1797,15.1855,15.1279,15.1509,3114300.0
2004-07-08 12:30:00,26.3,26.36,26.25,26.3,1763500.0,15.1509,15.1855,15.1221,15.1509,1763500.0
2004-07-08 13:00:00,26.29,26.35,26.26,26.33,1694300.0,15.1451,15.1797,15.1279,15.1682,1694300.0
2004-07-08 13:30:00,26.33,26.34,26.21,26.23,2169500.0,15.1682,15.1739,15.0991,15.1106,2169500.0
2004-07-08 14:00:00,26.23,26.29,26.14,26.22,3749400.0,15.1106,15.1451,15.0587,15.1048,3749400.0
2004-07-08 14:30:00,26.21,26.25,26.13,26.24,2479900.0,15.0991,15.1221,15.053,15.1163,2479900.0
2004-07-08 15:00:00,26.24,26.33,26.19,26.31,2232700.0,15.1163,15.1682,15.0875,15.1567,2232700.0
2004-07-08 15:30:00,26.31,26.34,26.14,26.17,4510000.0,15.1567,15.1739,15.0587,15.076,4510000.0
2004-07-09 09:30:00,26.43,26.73,26.42,26.63,8719100.0,15.2258,15.3986,15.22,15.341,8719100.0
2004-07-09 10:00:00,26.62,26.73,26.58,26.64,3773300.0,15.3352,15.3986,15.3122,15.3468,3773300.0
2004-07-09 10:30:00,26.65,26.65,26.56,26.59,2397500.0,15.3525,15.3525,15.3007,15.318,2397500.0
2004-07-09 11:00:00,26.6,26.64,26.57,26.61,1670800.0,15.3237,15.3468,15.3064,15.3295,1670800.0
2004-07-09 11:30:00,26.61,26.62,26.5,26.56,1860500.0,15.3295,15.3352,15.2661,15.3007,1860500.0
2004-07-09 12:00:00,26.57,26.57,26.43,26.44,2193800.0,15.3064,15.3064,15.2258,15.2316,2193800.0
2004-07-09 12:30:00,26.45,26.55,26.43,26.52,1989400.0,15.2373,15.2949,15.2258,15.2776,1989400.0
2004-07-09 13:00:00,26.51,26.54,26.48,26.49,806700.0,15.2719,15.2892,15.2546,15.2604,806700.0
2004-07-09 13:30:00,26.48,26.52,26.43,26.5,1338000.0,15.2546,15.2776,15.2258,15.2661,1338000.0
2004-07-09 14:00:00,26.5,26.51,26.39,26.49,2278700.0,15.2661,15.2719,15.2028,15.2604,2278700.0
2004-07-09 14:30:00,26.49,26.49,26.4,26.44,1575800.0,15.2604,15.2604,15.2085,15.2316,1575800.0
2004-07-09 15:00:00,26.45,26.6,26.42,26.55,3243900.0,15.2373,15.3237,15.22,15.2949,3243900.0
2004-07-09 15:30:00,26.56,26.57,26.45,26.57,4576500.0,15.3007,15.3064,15.2373,15.3064,4576500.0
2004-07-12 09:30:00,26.07,26.09,25.77,25.85,9917300.0,15.0184,15.0299,14.8456,14.8917,9917300.0
2004-07-12 10:00:00,25.84,25.93,25.68,25.9,6421100.0,14.8859,14.9378,14.7937,14.9205,6421100.0
2004-07-12 10:30:00,25.9,25.93,25.79,25.93,3960900.0,14.9205,14.9378,14.8571,14.9378,3960900.0
2004-07-12 11:00:00,25.93,26.0,25.87,25.98,4752900.0,14.9378,14.9781,14.9032,14.9666,4752900.0
2004-07-12 11:30:00,25.98,26.0,25.86,25.88,3487800.0,14.9666,14.9781,14.8974,14.9089,3487800.0
2004-07-12 12:00:00,25.88,25.93,25.86,25.91,1817900.0,14.9089,14.9378,14.8974,14.9262,1817900.0
2004-07-12 12:30:00,25.91,25.98,25.9,25.94,2157500.0,14.9262,14.9666,14.9205,14.9435,2157500.0
2004-07-12 13:00:00,25.93,25.94,25.86,25.89,1865300.0,14.9378,14.9435,14.8974,14.9147,1865300.0
2004-07-12 13:30:00,25.88,25.9,25.81,25.89,3058100.0,14.9089,14.9205,14.8686,14.9147,3058100.0
2004-07-12 14:00:00,25.89,26.18,25.87,26.14,4547400.0,14.9147,15.0818,14.9032,15.0587,4547400.0
2004-07-12 14:30:00,26.15,26.32,26.07,26.09,5348300.0,15.0645,15.1624,15.0184,15.0299,5348300.0
2004-07-12 15:00:00,26.09,26.5,26.07,26.21,3442800.0,15.0299,15.2661,15.0184,15.0991,3442800.0
2004-07-12 15:30:00,26.2,26.25,26.01,26.25,6443200.0,15.0933,15.1221,14.9838,15.1221,6443200.0
2004-07-13 09:30:00,26.36,26.49,26.28,26.35,5642700.0,15.1855,15.2604,15.1394,15.1797,5642700.0
2004-07-13 10:00:00,26.35,26.39,26.19,26.26,6086100.0,15.1797,15.2028,15.0875,15.1279,6086100.0
2004-07-13 10:30:00,26.26,26.28,26.12,26.18,4400800.0,15.1279,15.1394,15.0472,15.0818,4400800.0
2004-07-13 11:00:00,26.18,26.21,26.1,26.11,3841300.0,15.0818,15.0991,15.0357,15.0414,3841300.0
2004-07-13 11:30:00,26.1,26.27,26.04,26.11,5911400.0,15.0357,15.1336,15.0011,15.0414,5911400.0
2004-07-13 12:00:00,26.12,26.13,26.08,26.11,1626900.0,15.0472,15.053,15.0242,15.0414,1626900.0
2004-07-13 12:30:00,26.11,26.23,26.11,26.2,3382500.0,15.0414,15.1106,15.0414,15.0933,3382500.0
2004-07-13 13:00:00,26.19,26.26,26.05,26.13,5399300.0,15.0875,15.1279,15.0069,15.053,5399300.0
2004-07-13 13:30:00,26.13,26.16,26.05,26.13,4030300.0,15.053,15.0703,15.0069,15.053,4030300.0
2004-07-13 14:00:00,26.13,26.24,26.12,26.14,4141400.0,15.053,15.1163,15.0472,15.0587,4141400.0
2004-07-13 14:30:00,26.14,26.19,26.07,26.09,4323100.0,15.0587,15.0875,15.0184,15.0299,4323100.0
2004-07-13 15:00:00,26.09,26.17,26.06,26.14,4408600.0,15.0299,15.076,15.0126,15.0587,4408600.0
2004-07-13 15:30:00,26.14,26.21,26.1,26.13,7824600.0,15.0587,15.0991,15.0357,15.053,7824600.0
2004-07-14 09:30:00,24.11,24.15,23.8,23.99,48236200.0,13.8893,13.9123,13.7107,13.8202,48236200.0
2004-07-14 10:00:00,24.0,24.04,23.6,23.72,34242900.0,13.8259,13.849,13.5955,13.6646,34242900.0
2004-07-14 10:30:00,23.72,23.96,23.71,23.87,22491200.0,13.6646,13.8029,13.6589,13.751,22491200.0
2004-07-14 11:00:00,23.88,24.0,23.86,24.0,18324300.0,13.7568,13.8259,13.7453,13.8259,18324300.0
2004-07-14 11:30:00,24.0,24.0,23.82,23.84,19919000.0,13.8259,13.8259,13.7222,13.7337,19919000.0
2004-07-14 12:00:00,23.84,23.9,23.81,23.85,11501200.0,13.7337,13.7683,13.7165,13.7395,11501200.0
2004-07-14 12:30:00,23.85,23.85,23.74,23.79,13842200.0,13.7395,13.7395,13.6761,13.7049,13842200.0
2004-07-14 13:00:00,23.79,24.0,23.7,23.77,13293400.0,13.7049,13.8259,13.6531,13.6934,13293400.0
2004-07-14 13:30:00,23.77,24.0,23.66,23.72,11571000.0,13.6934,13.8259,13.6301,13.6646,11571000.0
2004-07-14 14:00:00,23.73,24.09,23.67,23.7,7078900.0,13.6704,13.8778,13.6358,13.6531,7078900.0
2004-07-14 14:30:00,23.7,23.77,23.55,23.61,16421000.0,13.6531,13.6934,13.5667,13.6012,16421000.0
2004-07-14 15:00:00,23.61,23.95,23.28,23.32,21456300.0,13.6012,13.7971,13.4111,13.4342,21456300.0
2004-07-14 15:30:00,23.32,23.73,23.25,23.31,24029200.0,13.4342,13.6704,13.3939,13.4284,24029200.0
2004-07-15 09:30:00,23.47,23.52,23.26,23.4,16034300.0,13.5206,13.5494,13.3996,13.4803,16034300.0
2004-07-15 10:00:00,23.39,23.44,23.29,23.4,8729700.0,13.4745,13.5033,13.4169,13.4803,8729700.0
2004-07-15 10:30:00,23.4,23.54,23.39,23.42,6061900.0,13.4803,13.5609,13.4745,13.4918,6061900.0
2004-07-15 11:00:00,23.41,23.48,23.36,23.39,4175000.0,13.486,13.5264,13.4572,13.4745,4175000.0
2004-07-15 11:30:00,23.38,23.52,23.37,23.49,4752000.0,13.4687,13.5494,13.463,13.5321,4752000.0
2004-07-15 12:00:00,23.5,23.57,23.42,23.47,5234400.0,13.5379,13.5782,13.4918,13.5206,5234400.0
2004-07-15 12:30:00,23.47,23.54,23.43,23.51,4069400.0,13.5206,13.5609,13.4976,13.5436,4069400.0
2004-07-15 13:00:00,23.51,23.56,23.45,23.47,4367000.0,13.5436,13.5724,13.5091,13.5206,4367000.0
2004-07-15 13:30:00,23.47,23.53,23.43,23.5,3571400.0,13.5206,13.5552,13.4976,13.5379,3571400.0
2004-07-15 14:00:00,23.5,23.53,23.39,23.44,5117700.0,13.5379,13.5552,13.4745,13.5033,5117700.0
2004-07-15 14:30:00,23.44,23.47,23.29,23.31,5625100.0,13.5033,13.5206,13.4169,13.4284,5625100.0
2004-07-15 15:00:00,23.31,23.4,23.22,23.23,9151200.0,13.4284,13.4803,13.3766,13.3823,9151200.0
2004-07-15 15:30:00,23.22,23.97,23.15,23.15,13229200.0,13.3766,13.8086,13.3363,13.3363,13229200.0
2004-07-16 09:30:00,23.44,23.47,23.11,23.26,11785800.0,13.5033,13.5206,13.3132,13.3996,11785800.0
2004-07-16 10:00:00,23.26,23.28,23.09,23.09,5544300.0,13.3996,13.4111,13.3017,13.3017,5544300.0
2004-07-16 10:30:00,23.09,23.12,22.95,23.0,9958000.0,13.3017,13.319,13.221,13.2498,9958000.0
2004-07-16 11:00:00,22.95,23.05,22.91,22.98,6148700.0,13.221,13.2786,13.198,13.2383,6148700.0
2004-07-16 11:30:00,22.98,23.05,22.91,22.91,4998300.0,13.2383,13.2786,13.198,13.198,4998300.0
2004-07-16 12:00:00,22.92,22.98,22.88,22.92,3682800.0,13.2038,13.2383,13.1807,13.2038,3682800.0
2004-07-16 12:30:00,22.93,22.96,22.83,22.95,4798400.0,13.2095,13.2268,13.1519,13.221,4798400.0
2004-07-16 13:00:00,22.95,22.98,22.9,22.94,2832100.0,13.221,13.2383,13.1922,13.2153,2832100.0
2004-07-16 13:30:00,22.94,22.94,22.86,22.91,3441700.0,13.2153,13.2153,13.1692,13.198,3441700.0
2004-07-16 14:00:00,22.91,22.92,22.73,22.77,6024700.0,13.198,13.2038,13.0943,13.1173,6024700.0
2004-07-16 14:30:00,22.77,22.86,22.74,22.79,5633800.0,13.1173,13.1692,13.1001,13.1289,5633800.0
2004-07-16 15:00:00,22.79,22.92,22.75,22.89,7477000.0,13.1289,13.2038,13.1058,13.1865,7477000.0
2004-07-16 15:30:00,22.89,22.9,22.72,22.75,8670200.0,13.1865,13.1922,13.0885,13.1058,8670200.0
2004-07-19 09:30:00,22.85,24.0,22.76,22.99,9237700.0,13.1634,13.8259,13.1116,13.2441,9237700.0
2004-07-19 10:00:00,22.99,23.01,22.86,22.9,5473800.0,13.2441,13.2556,13.1692,13.1922,5473800.0
2004-07-19 10:30:00,22.89,22.98,22.83,22.91,3855000.0,13.1865,13.2383,13.1519,13.198,3855000.0
2004-07-19 11:00:00,22.92,22.94,22.82,22.84,3541400.0,13.2038,13.2153,13.1461,13.1577,3541400.0
2004-07-19 11:30:00,22.84,22.91,22.78,22.83,5033600.0,13.1577,13.198,13.1231,13.1519,5033600.0
2004-07-19 12:00:00,22.83,22.93,22.8,22.9,3069300.0,13.1519,13.2095,13.1346,13.1922,3069300.0
2004-07-19 12:30:00,22.9,22.91,22.8,22.89,3040800.0,13.1922,13.198,13.1346,13.1865,3040800.0
2004-07-19 13:00:00,22.89,22.95,22.84,22.86,3093900.0,13.1865,13.221,13.1577,13.1692,3093900.0
2004-07-19 13:30:00,22.86,22.89,22.81,22.84,1952700.0,13.1692,13.1865,13.1404,13.1577,1952700.0
2004-07-19 14:00:00,22.85,23.04,22.81,23.03,5237500.0,13.1634,13.2729,13.1404,13.2671,5237500.0
2004-07-19 14:30:00,23.04,23.09,22.97,22.98,4031300.0,13.2729,13.3017,13.2326,13.2383,4031300.0
2004-07-19 15:00:00,22.98,23.04,22.93,22.99,4418200.0,13.2383,13.2729,13.2095,13.2441,4418200.0
2004-07-19 15:30:00,22.98,22.99,22.89,22.92,5605000.0,13.2383,13.2441,13.1865,13.2038,5605000.0
2004-07-20 09:30:00,23.02,23.15,22.95,23.09,6448500.0,13.2614,13.3363,13.221,13.3017,6448500.0
2004-07-20 10:00:00,23.09,23.11,22.96,23.09,4058700.0,13.3017,13.3132,13.2268,13.3017,4058700.0
2004-07-20 10:30:00,23.09,23.16,23.05,23.05,4907100.0,13.3017,13.342,13.2786,13.2786,4907100.0
2004-07-20 11:00:00,23.06,23.08,22.98,22.99,4606300.0,13.2844,13.2959,13.2383,13.2441,4606300.0
2004-07-20 11:30:00,23.0,23.09,22.98,23.04,3584700.0,13.2498,13.3017,13.2383,13.2729,3584700.0
2004-07-20 12:00:00,23.05,23.07,23.0,23.06,2436800.0,13.2786,13.2902,13.2498,13.2844,2436800.0
2004-07-20 12:30:00,23.07,23.11,23.02,23.06,2888200.0,13.2902,13.3132,13.2614,13.2844,2888200.0
2004-07-20 13:00:00,23.05,23.06,23.02,23.04,2139100.0,13.2786,13.2844,13.2614,13.2729,2139100.0
2004-07-20 13:30:00,23.04,23.05,22.99,23.04,2775900.0,13.2729,13.2786,13.2441,13.2729,2775900.0
2004-07-20 14:00:00,23.04,23.1,23.03,23.09,4038200.0,13.2729,13.3074,13.2671,13.3017,4038200.0
2004-07-20 14:30:00,23.08,23.12,23.0,23.03,5549600.0,13.2959,13.319,13.2498,13.2671,5549600.0
2004-07-20 15:00:00,23.03,23.17,23.02,23.16,5425100.0,13.2671,13.3478,13.2614,13.342,5425100.0
2004-07-20 15:30:00,23.15,23.25,23.1,23.25,5775700.0,13.3363,13.3939,13.3074,13.3939,5775700.0
2004-07-21 09:30:00,23.51,23.54,23.15,23.18,7863100.0,13.5436,13.5609,13.3363,13.3535,7863100.0
2004-07-21 10:00:00,23.17,23.45,23.17,23.32,6339200.0,13.3478,13.5091,13.3478,13.4342,6339200.0
2004-07-21 10:30:00,23.33,23.35,23.18,23.31,4049500.0,13.4399,13.4515,13.3535,13.4284,4049500.0
2004-07-21 11:00:00,23.3,23.35,23.16,23.24,4111500.0,13.4227,13.4515,13.342,13.3881,4111500.0
2004-07-21 11:30:00,23.23,23.26,23.17,23.18,3167000.0,13.3823,13.3996,13.3478,13.3535,3167000.0
2004-07-21 12:00:00,23.18,23.18,23.0,23.07,4967200.0,13.3535,13.3535,13.2498,13.2902,4967200.0
2004-07-21 12:30:00,23.06,23.19,23.04,23.11,3148400.0,13.2844,13.3593,13.2729,13.3132,3148400.0
2004-07-21 13:00:00,23.11,23.16,22.98,23.01,4087100.0,13.3132,13.342,13.2383,13.2556,4087100.0
2004-07-21 13:30:00,23.01,23.03,22.87,22.9,4857400.0,13.2556,13.2671,13.1749,13.1922,4857400.0
2004-07-21 14:00:00,22.9,22.94,22.84,22.87,3575000.0,13.1922,13.2153,13.1577,13.1749,3575000.0
2004-07-21 14:30:00,22.88,22.97,22.83,22.87,4736800.0,13.1807,13.2326,13.1519,13.1749,4736800.0
2004-07-21 15:00:00,22.87,22.9,22.75,22.78,5948300.0,13.1749,13.1922,13.1058,13.1231,5948300.0
2004-07-21 15:30:00,22.78,22.84,22.53,22.53,10335000.0,13.1231,13.1577,12.9791,12.9791,10335000.0
2004-07-22 09:30:00,22.51,22.81,22.46,22.68,8016000.0,12.9676,13.1404,12.9388,13.0655,8016000.0
2004-07-22 10:00:00,22.68,22.81,22.62,22.66,4634200.0,13.0655,13.1404,13.0309,13.054,4634200.0
2004-07-22 10:30:00,22.66,22.78,22.62,22.7,3831000.0,13.054,13.1231,13.0309,13.077,3831000.0
2004-07-22 11:00:00,22.68,22.7,22.55,22.66,4557500.0,13.0655,13.077,12.9906,13.054,4557500.0
2004-07-22 11:30:00,22.66,22.75,22.59,22.68,3634700.0,13.054,13.1058,13.0136,13.0655,3634700.0
2004-07-22 12:00:00,22.68,22.88,22.67,22.83,5296000.0,13.0655,13.1807,13.0597,13.1519,5296000.0
2004-07-22 12:30:00,22.83,22.89,22.75,22.79,3011500.0,13.1519,13.1865,13.1058,13.1289,3011500.0
2004-07-22 13:00:00,22.78,22.84,22.74,22.74,1902400.0,13.1231,13.1577,13.1001,13.1001,1902400.0
2004-07-22 13:30:00,22.84,22.85,22.82,22.83,152300.0,13.1577,13.1634,13.1461,13.1519,152300.0
2004-07-22 14:00:00,22.84,23.0,22.83,22.94,4203700.0,13.1577,13.2498,13.1519,13.2153,4203700.0
2004-07-22 14:30:00,22.94,23.06,22.93,23.05,5226500.0,13.2153,13.2844,13.2095,13.2786,5226500.0
2004-07-22 15:00:00,23.05,23.29,22.22,23.25,7906300.0,13.2786,13.4169,12.8005,13.3939,7906300.0
2004-07-22 15:30:00,23.25,23.49,23.18,23.25,18137100.0,13.3939,13.5321,13.3535,13.3939,18137100.0
2004-07-23 09:30:00,23.04,23.07,22.85,23.0,8631300.0,13.2729,13.2902,13.1634,13.2498,8631300.0
2004-07-23 10:00:00,22.99,23.16,22.9,23.04,6633300.0,13.2441,13.342,13.1922,13.2729,6633300.0
2004-07-23 10:30:00,23.05,23.11,22.94,22.97,4198900.0,13.2786,13.3132,13.2153,13.2326,4198900.0
2004-07-23 11:00:00,22.97,23.04,22.91,22.95,3279900.0,13.2326,13.2729,13.198,13.221,3279900.0
2004-07-23 11:30:00,22.95,23.03,22.88,23.03,5343500.0,13.221,13.2671,13.1807,13.2671,5343500.0
2004-07-23 12:00:00,23.03,23.03,22.88,22.88,4208000.0,13.2671,13.2671,13.1807,13.1807,4208000.0
2004-07-23 12:30:00,22.88,22.9,22.81,22.86,4126400.0,13.1807,13.1922,13.1404,13.1692,4126400.0
2004-07-23 13:00:00,22.87,22.92,22.86,22.89,3154300.0,13.1749,13.2038,13.1692,13.1865,3154300.0
2004-07-23 13:30:00,22.89,22.93,22.82,22.82,2391300.0,13.1865,13.2095,13.1461,13.1461,2391300.0
2004-07-23 14:00:00,22.83,22.88,22.79,22.88,7034500.0,13.1519,13.1807,13.1289,13.1807,7034500.0
2004-07-23 14:30:00,22.87,22.9,22.81,22.86,3146000.0,13.1749,13.1922,13.1404,13.1692,3146000.0
2004-07-23 15:00:00,22.86,22.87,22.73,22.83,8192300.0,13.1692,13.1749,13.0943,13.1519,8192300.0
2004-07-23 15:30:00,22.83,22.85,22.65,22.66,10867100.0,13.1519,13.1634,13.0482,13.054,10867100.0
2004-07-26 09:30:00,22.85,22.91,22.66,22.81,7667700.0,13.1634,13.198,13.054,13.1404,7667700.0
2004-07-26 10:00:00,22.81,22.97,22.8,22.96,10062300.0,13.1404,13.2326,13.1346,13.2268,10062300.0
2004-07-26 10:30:00,22.96,23.09,22.92,22.96,11556300.0,13.2268,13.3017,13.2038,13.2268,11556300.0
2004-07-26 11:00:00,22.96,23.0,22.8,22.95,8065400.0,13.2268,13.2498,13.1346,13.221,8065400.0
2004-07-26 11:30:00,22.94,22.98,22.85,22.92,5191000.0,13.2153,13.2383,13.1634,13.2038,5191000.0
2004-07-26 12:00:00,22.91,22.94,22.82,22.85,4333100.0,13.198,13.2153,13.1461,13.1634,4333100.0
2004-07-26 12:30:00,22.85,22.88,22.8,22.85,3463800.0,13.1634,13.1807,13.1346,13.1634,3463800.0
2004-07-26 13:00:00,22.85,22.94,22.81,22.91,2376900.0,13.1634,13.2153,13.1404,13.198,2376900.0
2004-07-26 13:30:00,22.91,22.95,22.82,22.84,2870000.0,13.198,13.221,13.1461,13.1577,2870000.0
2004-07-26 14:00:00,22.84,22.95,22.8,22.92,4110600.0,13.1577,13.221,13.1346,13.2038,4110600.0
2004-07-26 14:30:00,22.92,22.92,22.77,22.82,3855200.0,13.2038,13.2038,13.1173,13.1461,3855200.0
2004-07-26 15:00:00,22.82,22.89,22.78,22.84,5147500.0,13.1461,13.1865,13.1231,13.1577,5147500.0
2004-07-26 15:30:00,22.84,23.02,22.78,22.96,10472900.0,13.1577,13.2614,13.1231,13.2268,10472900.0
2004-07-27 09:30:00,23.17,23.21,22.99,23.09,5072700.0,13.3478,13.3708,13.2441,13.3017,5072700.0
2004-07-27 10:00:00,23.09,23.26,23.08,23.11,5924200.0,13.3017,13.3996,13.2959,13.3132,5924200.0
2004-07-27 10:30:00,23.11,23.14,22.98,23.09,10006400.0,13.3132,13.3305,13.2383,13.3017,10006400.0
2004-07-27 11:00:00,23.09,23.19,23.03,23.13,5030900.0,13.3017,13.3593,13.2671,13.3247,5030900.0
2004-07-27 11:30:00,23.13,23.19,23.08,23.14,3534600.0,13.3247,13.3593,13.2959,13.3305,3534600.0
2004-07-27 12:00:00,23.14,23.18,23.1,23.17,2890200.0,13.3305,13.3535,13.3074,13.3478,2890200.0
2004-07-27 12:30:00,23.17,23.19,23.08,23.15,2919100.0,13.3478,13.3593,13.2959,13.3363,2919100.0
2004-07-27 13:00:00,23.15,23.22,23.09,23.19,3472200.0,13.3363,13.3766,13.3017,13.3593,3472200.0
2004-07-27 13:30:00,23.18,23.19,23.07,23.13,4174000.0,13.3535,13.3593,13.2902,13.3247,4174000.0
2004-07-27 14:00:00,23.12,23.23,23.08,23.23,3761000.0,13.319,13.3823,13.2959,13.3823,3761000.0
2004-07-27 14:30:00,23.22,23.35,23.18,23.21,9036300.0,13.3766,13.4515,13.3535,13.3708,9036300.0
2004-07-27 15:00:00,23.2,23.37,23.2,23.32,7240600.0,13.3651,13.463,13.3651,13.4342,7240600.0
2004-07-27 15:30:00,23.32,23.44,23.27,23.28,14029300.0,13.4342,13.5033,13.4054,13.4111,14029300.0
2004-07-28 09:30:00,23.15,24.0,23.05,23.2,6414400.0,13.3363,13.8259,13.2786,13.3651,6414400.0
2004-07-28 10:00:00,23.2,23.2,23.05,23.09,7121500.0,13.3651,13.3651,13.2786,13.3017,7121500.0
2004-07-28 10:30:00,23.09,23.14,22.98,22.99,7365000.0,13.3017,13.3305,13.2383,13.2441,7365000.0
2004-07-28 11:00:00,22.99,23.07,22.9,22.99,5408700.0,13.2441,13.2902,13.1922,13.2441,5408700.0
2004-07-28 11:30:00,22.98,23.03,22.94,22.99,2602700.0,13.2383,13.2671,13.2153,13.2441,2602700.0
2004-07-28 12:00:00,22.99,23.0,22.86,22.88,4068300.0,13.2441,13.2498,13.1692,13.1807,4068300.0
2004-07-28 12:30:00,22.88,22.92,22.82,22.89,2442800.0,13.1807,13.2038,13.1461,13.1865,2442800.0
2004-07-28 13:00:00,22.9,22.99,22.88,22.91,3697900.0,13.1922,13.2441,13.1807,13.198,3697900.0
2004-07-28 13:30:00,22.91,22.96,22.9,22.91,2397600.0,13.198,13.2268,13.1922,13.198,2397600.0
2004-07-28 14:00:00,22.91,23.05,22.88,23.03,5735900.0,13.198,13.2786,13.1807,13.2671,5735900.0
2004-07-28 14:30:00,23.02,23.17,23.0,23.15,5584500.0,13.2614,13.3478,13.2498,13.3363,5584500.0
2004-07-28 15:00:00,23.14,23.54,23.11,23.37,10001300.0,13.3305,13.5609,13.3132,13.463,10001300.0
2004-07-28 15:30:00,23.37,23.56,23.35,23.46,11357900.0,13.463,13.5724,13.4515,13.5148,11357900.0
2004-07-29 09:30:00,23.69,23.96,23.62,23.95,12137500.0,13.6473,13.8029,13.607,13.7971,12137500.0
2004-07-29 10:00:00,23.94,23.98,23.84,23.95,10935200.0,13.7914,13.8144,13.7337,13.7971,10935200.0
2004-07-29 10:30:00,23.94,24.1,23.92,24.03,10364200.0,13.7914,13.8835,13.7798,13.8432,10364200.0
2004-07-29 11:00:00,24.03,24.12,23.98,23.98,4936800.0,13.8432,13.895,13.8144,13.8144,4936800.0
2004-07-29 11:30:00,23.99,24.2,23.98,24.11,4571100.0,13.8202,13.9411,13.8144,13.8893,4571100.0
2004-07-29 12:00:00,24.12,24.35,24.11,24.33,7323700.0,13.895,14.0275,13.8893,14.016,7323700.0
2004-07-29 12:30:00,24.33,24.44,24.33,24.39,8773500.0,14.016,14.0794,14.016,14.0506,8773500.0
2004-07-29 13:00:00,24.42,24.45,24.26,24.35,5144200.0,14.0679,14.0852,13.9757,14.0275,5144200.0
2004-07-29 13:30:00,24.35,24.38,24.23,24.25,7428800.0,14.0275,14.0448,13.9584,13.9699,7428800.0
2004-07-29 14:00:00,24.26,24.35,24.15,24.19,7210100.0,13.9757,14.0275,13.9123,13.9354,7210100.0
2004-07-29 14:30:00,24.19,25.0,24.17,24.35,4065600.0,13.9354,14.402,13.9239,14.0275,4065600.0
2004-07-29 15:00:00,24.35,24.43,24.24,24.29,7965200.0,14.0275,14.0736,13.9642,13.993,7965200.0
2004-07-29 15:30:00,24.28,24.34,24.12,24.24,9589800.0,13.9872,14.0218,13.895,13.9642,9589800.0
2004-07-30 09:30:00,23.91,24.13,23.85,23.97,11367100.0,13.7741,13.9008,13.7395,13.8086,11367100.0
2004-07-30 10:00:00,23.97,24.2,23.96,24.1,7022500.0,13.8086,13.9411,13.8029,13.8835,7022500.0
2004-07-30 10:30:00,24.1,24.28,24.08,24.22,7023400.0,13.8835,13.9872,13.872,13.9527,7023400.0
2004-07-30 11:00:00,24.23,24.33,24.21,24.23,4356100.0,13.9584,14.016,13.9469,13.9584,4356100.0
2004-07-30 11:30:00,24.23,24.31,24.19,24.22,4625900.0,13.9584,14.0045,13.9354,13.9527,4625900.0
2004-07-30 12:00:00,24.22,24.64,24.21,24.59,7252700.0,13.9527,14.1946,13.9469,14.1658,7252700.0
2004-07-30 12:30:00,24.58,24.63,24.43,24.52,5202800.0,14.16,14.1888,14.0736,14.1255,5202800.0
2004-07-30 13:00:00,24.52,24.61,24.41,24.49,3632200.0,14.1255,14.1773,14.0621,14.1082,3632200.0
2004-07-30 13:30:00,24.49,24.5,24.32,24.34,4280500.0,14.1082,14.114,14.0103,14.0218,4280500.0
2004-07-30 14:00:00,24.34,24.54,24.34,24.48,5993200.0,14.0218,14.137,14.0218,14.1024,5993200.0
2004-07-30 14:30:00,24.49,24.56,24.38,24.43,4126600.0,14.1082,14.1485,14.0448,14.0736,4126600.0
2004-07-30 15:00:00,24.43,24.49,24.33,24.38,6829800.0,14.0736,14.1082,14.016,14.0448,6829800.0
2004-07-30 15:30:00,24.37,24.64,24.33,24.41,7336900.0,14.0391,14.1946,14.016,14.0621,7336900.0
2004-08-02 09:30:00,24.04,24.25,23.94,24.18,7840800.0,13.849,13.9699,13.7914,13.9296,7840800.0
2004-08-02 10:00:00,24.18,24.24,24.1,24.24,4834800.0,13.9296,13.9642,13.8835,13.9642,4834800.0
2004-08-02 10:30:00,24.24,24.45,24.19,24.41,4528700.0,13.9642,14.0852,13.9354,14.0621,4528700.0
2004-08-02 11:00:00,24.41,24.41,24.3,24.37,3191100.0,14.0621,14.0621,13.9987,14.0391,3191100.0
2004-08-02 11:30:00,24.36,24.5,24.36,24.46,3467600.0,14.0333,14.114,14.0333,14.0909,3467600.0
2004-08-02 12:00:00,24.46,24.46,24.38,24.43,2781200.0,14.0909,14.0909,14.0448,14.0736,2781200.0
2004-08-02 12:30:00,24.43,24.5,24.39,24.5,3033000.0,14.0736,14.114,14.0506,14.114,3033000.0
2004-08-02 13:00:00,24.5,24.64,24.47,24.6,3988100.0,14.114,14.1946,14.0967,14.1716,3988100.0
2004-08-02 13:30:00,24.61,24.83,24.57,24.77,7387600.0,14.1773,14.3041,14.1543,14.2695,7387600.0
2004-08-02 14:00:00,24.77,24.91,24.73,24.86,7021900.0,14.2695,14.3502,14.2465,14.3213,7021900.0
2004-08-02 14:30:00,24.86,24.92,24.75,24.78,5043400.0,14.3213,14.3559,14.258,14.2753,5043400.0
2004-08-02 15:00:00,24.78,24.88,24.73,24.87,5395500.0,14.2753,14.3329,14.2465,14.3271,5395500.0
2004-08-02 15:30:00,24.87,24.94,24.79,24.83,6109500.0,14.3271,14.3674,14.281,14.3041,6109500.0
2004-08-03 09:30:00,24.79,24.99,24.65,24.75,7825200.0,14.281,14.3962,14.2004,14.258,7825200.0
2004-08-03 10:00:00,24.75,24.76,24.53,24.55,5830000.0,14.258,14.2637,14.1312,14.1428,5830000.0
2004-08-03 10:30:00,24.55,24.67,24.53,24.62,3690700.0,14.1428,14.2119,14.1312,14.1831,3690700.0
2004-08-03 11:00:00,24.66,24.69,24.5,24.54,3388700.0,14.2061,14.2234,14.114,14.137,3388700.0
2004-08-03 11:30:00,24.54,24.63,24.51,24.53,3115900.0,14.137,14.1888,14.1197,14.1312,3115900.0
2004-08-03 12:00:00,24.53,24.6,24.46,24.53,2773700.0,14.1312,14.1716,14.0909,14.1312,2773700.0
2004-08-03 12:30:00,24.52,24.59,24.45,24.53,3036100.0,14.1255,14.1658,14.0852,14.1312,3036100.0
2004-08-03 13:00:00,24.53,24.56,24.39,24.49,3268800.0,14.1312,14.1485,14.0506,14.1082,3268800.0
2004-08-03 13:30:00,24.49,24.55,24.42,24.53,2913900.0,14.1082,14.1428,14.0679,14.1312,2913900.0
2004-08-03 14:00:00,24.53,24.53,24.4,24.43,3807300.0,14.1312,14.1312,14.0564,14.0736,3807300.0
2004-08-03 14:30:00,24.43,24.47,24.26,24.27,5121300.0,14.0736,14.0967,13.9757,13.9815,5121300.0
2004-08-03 15:00:00,24.27,24.37,24.25,24.27,4254100.0,13.9815,14.0391,13.9699,13.9815,4254100.0
2004-08-03 15:30:00,24.28,24.3,24.11,24.17,8269100.0,13.9872,13.9987,13.8893,13.9239,8269100.0
2004-08-04 09:30:00,24.04,24.27,24.02,24.16,7055200.0,13.8721,14.0048,13.8605,13.9413,7055200.0
2004-08-04 10:00:00,24.17,24.19,23.96,23.98,4277000.0,13.9471,13.9586,13.8259,13.8375,4277000.0
2004-08-04 10:30:00,23.98,24.06,23.76,23.76,5553000.0,13.8375,13.8836,13.7105,13.7105,5553000.0
2004-08-04 11:00:00,23.76,24.01,23.7,23.85,4957600.0,13.7105,13.8548,13.6759,13.7624,4957600.0
2004-08-04 11:30:00,23.85,23.92,23.71,23.88,5178300.0,13.7624,13.8028,13.6816,13.7797,5178300.0
2004-08-04 12:00:00,23.88,23.93,23.8,23.91,2257800.0,13.7797,13.8086,13.7336,13.7971,2257800.0
2004-08-04 12:30:00,23.9,23.93,23.7,23.71,2674800.0,13.7913,13.8086,13.6759,13.6816,2674800.0
2004-08-04 13:00:00,23.71,23.84,23.7,23.74,2453300.0,13.6816,13.7567,13.6759,13.699,2453300.0
2004-08-04 13:30:00,23.75,23.97,23.71,23.94,3535900.0,13.7047,13.8317,13.6816,13.8144,3535900.0
2004-08-04 14:00:00,23.94,24.03,23.91,24.01,4147100.0,13.8144,13.8663,13.7971,13.8548,4147100.0
2004-08-04 14:30:00,24.01,24.08,23.94,23.99,4438000.0,13.8548,13.8952,13.8144,13.8432,4438000.0
2004-08-04 15:00:00,23.99,24.06,23.92,23.94,2834800.0,13.8432,13.8836,13.8028,13.8144,2834800.0
2004-08-04 15:30:00,23.94,24.05,23.92,23.97,4396500.0,13.8144,13.8778,13.8028,13.8317,4396500.0
2004-08-05 15:30:00,23.8,23.86,23.58,23.66,5875300.0,13.7336,13.7682,13.6066,13.6528,5875300.0
2004-08-06 09:30:00,23.24,23.47,23.21,23.27,8893700.0,13.4104,13.5432,13.3931,13.4278,8893700.0
2004-08-06 10:00:00,23.27,23.4,23.17,23.31,6100700.0,13.4278,13.5028,13.37,13.4508,6100700.0
2004-08-06 10:30:00,23.31,23.35,23.11,23.12,4375100.0,13.4508,13.4739,13.3354,13.3412,4375100.0
2004-08-06 11:00:00,23.12,23.22,23.03,23.19,4118600.0,13.3412,13.3989,13.2893,13.3816,4118600.0
2004-08-06 11:30:00,23.19,23.2,23.05,23.1,2521200.0,13.3816,13.3874,13.3008,13.3297,2521200.0
2004-08-06 12:00:00,23.1,23.21,23.07,23.18,1756100.0,13.3297,13.3931,13.3123,13.3758,1756100.0
2004-08-06 12:30:00,23.18,23.18,23.09,23.12,1456900.0,13.3758,13.3758,13.3239,13.3412,1456900.0
2004-08-06 13:00:00,23.13,23.13,23.05,23.11,1627900.0,13.347,13.347,13.3008,13.3354,1627900.0
2004-08-06 13:30:00,23.12,23.12,22.99,23.02,2479200.0,13.3412,13.3412,13.2662,13.2835,2479200.0
2004-08-06 14:00:00,23.02,23.05,22.93,23.04,2507900.0,13.2835,13.3008,13.2316,13.295,2507900.0
2004-08-06 14:30:00,23.03,23.05,22.83,22.87,3606900.0,13.2893,13.3008,13.1739,13.1969,3606900.0
2004-08-06 15:00:00,22.87,22.95,22.78,22.79,5434700.0,13.1969,13.2431,13.145,13.1508,5434700.0
2004-08-06 15:30:00,22.78,22.87,22.69,22.8,8317500.0,13.145,13.1969,13.0931,13.1565,8317500.0
2004-08-09 09:30:00,22.97,22.99,22.64,22.67,5811300.0,13.2546,13.2662,13.0642,13.0815,5811300.0
2004-08-09 10:00:00,22.67,22.78,22.53,22.7,5626900.0,13.0815,13.145,13.0007,13.0988,5626900.0
2004-08-09 10:30:00,22.7,22.76,22.6,22.75,2705900.0,13.0988,13.1335,13.0411,13.1277,2705900.0
2004-08-09 11:00:00,22.75,22.78,22.65,22.76,2049900.0,13.1277,13.145,13.07,13.1335,2049900.0
2004-08-09 11:30:00,22.76,22.77,22.63,22.69,1694900.0,13.1335,13.1392,13.0584,13.0931,1694900.0
2004-08-09 12:00:00,22.69,22.69,22.58,22.63,2007100.0,13.0931,13.0931,13.0296,13.0584,2007100.0
2004-08-09 12:30:00,22.63,22.68,22.57,22.62,1616900.0,13.0584,13.0873,13.0238,13.0527,1616900.0
2004-08-09 13:00:00,22.62,22.66,22.61,22.65,1514300.0,13.0527,13.0758,13.0469,13.07,1514300.0
2004-08-09 13:30:00,22.65,22.77,22.64,22.7,3252200.0,13.07,13.1392,13.0642,13.0988,3252200.0
2004-08-09 14:00:00,22.7,22.78,22.61,22.77,3971100.0,13.0988,13.145,13.0469,13.1392,3971100.0
2004-08-09 14:30:00,22.78,22.8,22.68,22.75,4890800.0,13.145,13.1565,13.0873,13.1277,4890800.0
2004-08-09 15:00:00,22.75,22.76,22.66,22.68,3144500.0,13.1277,13.1335,13.0758,13.0873,3144500.0
2004-08-09 15:30:00,22.67,22.72,22.55,22.55,4261800.0,13.0815,13.1104,13.0123,13.0123,4261800.0
2004-08-10 09:30:00,22.65,22.73,22.47,22.48,7146100.0,13.07,13.1161,12.9661,12.9719,7146100.0
2004-08-10 10:00:00,22.48,22.55,22.41,22.52,5282700.0,12.9719,13.0123,12.9315,12.995,5282700.0
2004-08-10 10:30:00,22.53,22.57,22.47,22.54,3633900.0,13.0007,13.0238,12.9661,13.0065,3633900.0
2004-08-10 11:00:00,22.54,22.54,22.48,22.52,1997700.0,13.0065,13.0065,12.9719,12.995,1997700.0
2004-08-10 11:30:00,22.52,22.55,22.48,22.51,2084000.0,12.995,13.0123,12.9719,12.9892,2084000.0
2004-08-10 12:00:00,22.51,22.56,22.5,22.52,1921400.0,12.9892,13.0181,12.9834,12.995,1921400.0
2004-08-10 12:30:00,22.52,22.53,22.5,22.5,1209300.0,12.995,13.0007,12.9834,12.9834,1209300.0
2004-08-10 13:00:00,22.5,22.54,22.44,22.46,2613500.0,12.9834,13.0065,12.9488,12.9603,2613500.0
2004-08-10 13:30:00,22.46,22.47,22.36,22.37,3732600.0,12.9603,12.9661,12.9026,12.9084,3732600.0
2004-08-10 14:00:00,22.36,22.39,22.22,22.22,4662700.0,12.9026,12.92,12.8219,12.8219,4662700.0
2004-08-10 14:30:00,22.23,22.43,22.2,22.41,5726400.0,12.8276,12.943,12.8103,12.9315,5726400.0
2004-08-10 15:00:00,22.4,22.55,22.38,22.49,6889600.0,12.9257,13.0123,12.9142,12.9777,6889600.0
2004-08-10 15:30:00,22.49,22.59,22.43,22.59,6432800.0,12.9777,13.0354,12.943,13.0354,6432800.0
2004-08-11 09:30:00,22.16,22.24,20.96,22.0,10606000.0,12.7872,12.8334,12.0948,12.6949,10606000.0
2004-08-11 10:00:00,22.0,22.06,21.89,21.99,8109300.0,12.6949,12.7295,12.6314,12.6891,8109300.0
2004-08-11 10:30:00,21.99,22.08,21.9,22.05,4542800.0,12.6891,12.7411,12.6372,12.7238,4542800.0
2004-08-11 11:00:00,22.04,22.09,21.98,22.0,4953600.0,12.718,12.7468,12.6834,12.6949,4953600.0
2004-08-11 11:30:00,22.0,22.02,21.91,21.92,2963800.0,12.6949,12.7064,12.643,12.6487,2963800.0
2004-08-11 12:00:00,21.93,21.95,21.81,21.91,4087200.0,12.6545,12.6661,12.5853,12.643,4087200.0
2004-08-11 12:30:00,21.9,21.96,21.88,21.94,1486000.0,12.6372,12.6718,12.6257,12.6603,1486000.0
2004-08-11 13:00:00,21.94,22.02,21.93,21.97,2604300.0,12.6603,12.7064,12.6545,12.6776,2604300.0
2004-08-11 13:30:00,21.96,22.05,21.88,21.99,2804800.0,12.6718,12.7238,12.6257,12.6891,2804800.0
2004-08-11 14:00:00,21.99,22.03,21.9,22.02,3186200.0,12.6891,12.7122,12.6372,12.7064,3186200.0
2004-08-11 14:30:00,22.02,22.1,21.97,22.09,3590300.0,12.7064,12.7526,12.6776,12.7468,3590300.0
2004-08-11 15:00:00,22.09,22.26,22.05,22.17,5166700.0,12.7468,12.8449,12.7238,12.793,5166700.0
2004-08-11 15:30:00,22.17,22.23,22.03,22.18,5099600.0,12.793,12.8276,12.7122,12.7988,5099600.0
2004-08-12 09:30:00,21.97,22.05,21.91,21.96,5827800.0,12.6776,12.7238,12.643,12.6718,5827800.0
2004-08-12 10:00:00,21.96,21.97,21.72,21.73,5852700.0,12.6718,12.6776,12.5333,12.5391,5852700.0
2004-08-12 10:30:00,21.74,21.84,21.67,21.71,4711000.0,12.5449,12.6026,12.5045,12.5276,4711000.0
2004-08-12 11:00:00,21.71,21.84,21.7,21.78,3566900.0,12.5276,12.6026,12.5218,12.568,3566900.0
2004-08-12 11:30:00,21.77,21.81,21.66,21.66,2774700.0,12.5622,12.5853,12.4987,12.4987,2774700.0
2004-08-12 12:00:00,21.66,21.68,21.58,21.62,3462500.0,12.4987,12.5103,12.4526,12.4756,3462500.0
2004-08-12 12:30:00,21.62,21.69,21.49,21.61,3279000.0,12.4756,12.516,12.4006,12.4699,3279000.0
2004-08-12 13:00:00,21.61,21.62,20.46,21.44,4706800.0,12.4699,12.4756,11.8063,12.3718,4706800.0
2004-08-12 13:30:00,21.45,21.45,21.28,21.34,6355800.0,12.3775,12.3775,12.2794,12.3141,6355800.0
2004-08-12 14:00:00,21.34,21.35,21.2,21.3,6336300.0,12.3141,12.3198,12.2333,12.291,6336300.0
2004-08-12 14:30:00,21.3,21.48,21.29,21.4,6362800.0,12.291,12.3948,12.2852,12.3487,6362800.0
2004-08-12 15:00:00,21.39,21.4,21.25,21.3,4875300.0,12.3429,12.3487,12.2621,12.291,4875300.0
2004-08-12 15:30:00,21.3,21.33,21.19,21.23,9066200.0,12.291,12.3083,12.2275,12.2506,9066200.0
2004-08-13 09:30:00,21.45,21.6,21.33,21.38,9551000.0,12.3775,12.4641,12.3083,12.3371,9551000.0
2004-08-13 10:00:00,21.38,21.44,21.26,21.41,7161600.0,12.3371,12.3718,12.2679,12.3545,7161600.0
2004-08-13 10:30:00,21.41,21.42,21.26,21.33,4482700.0,12.3545,12.3602,12.2679,12.3083,4482700.0
2004-08-13 11:00:00,21.33,21.43,21.31,21.37,3869500.0,12.3083,12.366,12.2968,12.3314,3869500.0
2004-08-13 11:30:00,21.38,21.43,21.32,21.36,2681300.0,12.3371,12.366,12.3025,12.3256,2681300.0
2004-08-13 12:00:00,21.36,21.36,21.11,21.11,4343000.0,12.3256,12.3256,12.1813,12.1813,4343000.0
2004-08-13 12:30:00,21.12,21.15,21.03,21.11,4311300.0,12.1871,12.2044,12.1352,12.1813,4311300.0
2004-08-13 13:00:00,21.11,21.18,21.07,21.12,2161300.0,12.1813,12.2217,12.1583,12.1871,2161300.0
2004-08-13 13:30:00,21.13,21.28,21.05,21.24,3271700.0,12.1929,12.2794,12.1467,12.2564,3271700.0
2004-08-13 14:00:00,21.24,21.33,21.15,21.31,5389000.0,12.2564,12.3083,12.2044,12.2968,5389000.0
2004-08-13 14:30:00,21.3,21.46,21.3,21.41,6067100.0,12.291,12.3833,12.291,12.3545,6067100.0
2004-08-13 15:00:00,21.4,21.48,21.3,21.39,5404100.0,12.3487,12.3948,12.291,12.3429,5404100.0
2004-08-13 15:30:00,21.39,21.66,21.38,21.58,9307400.0,12.3429,12.4987,12.3371,12.4526,9307400.0
2004-08-16 09:30:00,21.57,21.84,21.54,21.74,9104400.0,12.4468,12.6026,12.4295,12.5449,9104400.0
2004-08-16 10:00:00,21.74,21.86,21.57,21.74,6834300.0,12.5449,12.6141,12.4468,12.5449,6834300.0
2004-08-16 10:30:00,21.74,21.87,21.71,21.84,4327600.0,12.5449,12.6199,12.5276,12.6026,4327600.0
2004-08-16 11:00:00,21.84,21.89,21.79,21.85,3889800.0,12.6026,12.6314,12.5737,12.6084,3889800.0
2004-08-16 11:30:00,21.85,21.92,21.78,21.79,2906700.0,12.6084,12.6487,12.568,12.5737,2906700.0
2004-08-16 12:00:00,21.8,21.8,21.65,21.66,3068500.0,12.5795,12.5795,12.4929,12.4987,3068500.0
2004-08-16 12:30:00,21.66,21.73,21.65,21.72,2313800.0,12.4987,12.5391,12.4929,12.5333,2313800.0
2004-08-16 13:00:00,21.72,21.76,21.62,21.63,1660300.0,12.5333,12.5564,12.4756,12.4814,1660300.0
2004-08-16 13:30:00,21.63,21.68,21.58,21.65,2653100.0,12.4814,12.5103,12.4526,12.4929,2653100.0
2004-08-16 14:00:00,21.65,21.75,21.65,21.74,3470500.0,12.4929,12.5506,12.4929,12.5449,3470500.0
2004-08-16 14:30:00,21.73,21.74,21.62,21.63,3154100.0,12.5391,12.5449,12.4756,12.4814,3154100.0
2004-08-16 15:00:00,21.63,21.64,21.48,21.5,4571400.0,12.4814,12.4872,12.3948,12.4064,4571400.0
2004-08-16 15:30:00,21.51,21.52,21.34,21.4,9170800.0,12.4122,12.4179,12.3141,12.3487,9170800.0
2004-08-17 09:30:00,21.66,21.86,21.55,21.72,9586200.0,12.4987,12.6141,12.4352,12.5333,9586200.0
2004-08-17 10:00:00,21.72,21.75,21.58,21.61,5414700.0,12.5333,12.5506,12.4526,12.4699,5414700.0
2004-08-17 10:30:00,21.61,21.75,21.57,21.72,5053100.0,12.4699,12.5506,12.4468,12.5333,5053100.0
2004-08-17 11:00:00,21.72,21.72,21.52,21.67,6891700.0,12.5333,12.5333,12.4179,12.5045,6891700.0
2004-08-17 11:30:00,21.66,21.7,21.6,21.66,2491300.0,12.4987,12.5218,12.4641,12.4987,2491300.0
2004-08-17 12:00:00,21.67,21.73,21.6,21.68,2327200.0,12.5045,12.5391,12.4641,12.5103,2327200.0
2004-08-17 12:30:00,21.67,21.75,21.64,21.74,2207600.0,12.5045,12.5506,12.4872,12.5449,2207600.0
2004-08-17 13:00:00,21.74,21.74,21.62,21.7,3169600.0,12.5449,12.5449,12.4756,12.5218,3169600.0
2004-08-17 13:30:00,21.71,21.71,21.61,21.67,2161600.0,12.5276,12.5276,12.4699,12.5045,2161600.0
2004-08-17 14:00:00,21.67,21.69,21.51,21.61,3731100.0,12.5045,12.516,12.4122,12.4699,3731100.0
2004-08-17 14:30:00,21.61,21.72,21.61,21.66,3784000.0,12.4699,12.5333,12.4699,12.4987,3784000.0
2004-08-17 15:00:00,21.66,21.7,21.6,21.6,3324300.0,12.4987,12.5218,12.4641,12.4641,3324300.0
2004-08-17 15:30:00,21.61,21.65,21.49,21.52,4493200.0,12.4699,12.4929,12.4006,12.4179,4493200.0
2004-08-18 09:30:00,21.41,21.7,21.37,21.65,7636700.0,12.3545,12.5218,12.3314,12.4929,7636700.0
2004-08-18 10:00:00,21.64,21.82,21.61,21.81,5860300.0,12.4872,12.591,12.4699,12.5853,5860300.0
2004-08-18 10:30:00,21.81,21.98,21.69,21.91,6589500.0,12.5853,12.6834,12.516,12.643,6589500.0
2004-08-18 11:00:00,21.91,21.92,21.81,21.89,3229600.0,12.643,12.6487,12.5853,12.6314,3229600.0
2004-08-18 11:30:00,21.89,21.92,21.79,21.88,1826100.0,12.6314,12.6487,12.5737,12.6257,1826100.0
2004-08-18 12:00:00,21.87,21.89,21.8,21.85,1606600.0,12.6199,12.6314,12.5795,12.6084,1606600.0
2004-08-18 12:30:00,21.85,21.89,21.81,21.83,1983700.0,12.6084,12.6314,12.5853,12.5968,1983700.0
2004-08-18 13:00:00,21.82,21.98,21.72,21.77,4967000.0,12.591,12.6834,12.5333,12.5622,4967000.0
2004-08-18 13:30:00,21.76,21.84,21.76,21.83,1968400.0,12.5564,12.6026,12.5564,12.5968,1968400.0
2004-08-18 14:00:00,21.83,22.02,21.83,21.97,4188300.0,12.5968,12.7064,12.5968,12.6776,4188300.0
2004-08-18 14:30:00,21.96,22.06,21.93,22.03,4657000.0,12.6718,12.7295,12.6545,12.7122,4657000.0
2004-08-18 15:00:00,22.03,22.08,21.96,22.06,3723600.0,12.7122,12.7411,12.6718,12.7295,3723600.0
2004-08-18 15:30:00,22.06,22.24,22.02,22.21,7929600.0,12.7295,12.8334,12.7064,12.8161,7929600.0
2004-08-19 09:30:00,22.16,22.27,22.01,22.19,8486400.0,12.7872,12.8507,12.7007,12.8045,8486400.0
2004-08-19 10:00:00,22.19,22.2,22.06,22.06,5195100.0,12.8045,12.8103,12.7295,12.7295,5195100.0
2004-08-19 10:30:00,22.06,22.13,21.97,22.04,4528100.0,12.7295,12.7699,12.6776,12.718,4528100.0
2004-08-19 11:00:00,22.05,22.18,22.04,22.16,3622800.0,12.7238,12.7988,12.718,12.7872,3622800.0
2004-08-19 11:30:00,22.16,22.17,22.0,22.05,3162100.0,12.7872,12.793,12.6949,12.7238,3162100.0
2004-08-19 12:00:00,22.05,22.1,22.0,22.04,2497100.0,12.7238,12.7526,12.6949,12.718,2497100.0
2004-08-19 12:30:00,22.04,22.12,22.02,22.09,1940500.0,12.718,12.7642,12.7064,12.7468,1940500.0
2004-08-19 13:00:00,22.09,22.14,22.05,22.05,1572100.0,12.7468,12.7757,12.7238,12.7238,1572100.0
2004-08-19 13:30:00,22.05,22.1,22.0,22.01,2056900.0,12.7238,12.7526,12.6949,12.7007,2056900.0
2004-08-19 14:00:00,22.0,22.05,21.86,21.91,6023200.0,12.6949,12.7238,12.6141,12.643,6023200.0
2004-08-19 14:30:00,21.92,21.92,21.78,21.79,4826000.0,12.6487,12.6487,12.568,12.5737,4826000.0
2004-08-19 15:00:00,21.8,21.93,21.74,21.92,5332900.0,12.5795,12.6545,12.5449,12.6487,5332900.0
2004-08-19 15:30:00,21.92,22.05,21.86,21.94,6342300.0,12.6487,12.7238,12.6141,12.6603,6342300.0
2004-08-20 09:30:00,21.92,21.95,21.77,21.91,5322500.0,12.6487,12.6661,12.5622,12.643,5322500.0
2004-08-20 10:00:00,21.91,21.93,21.67,21.74,5844800.0,12.643,12.6545,12.5045,12.5449,5844800.0
2004-08-20 10:30:00,21.75,21.86,21.7,21.73,5175700.0,12.5506,12.6141,12.5218,12.5391,5175700.0
2004-08-20 11:00:00,21.73,21.75,21.65,21.66,3505500.0,12.5391,12.5506,12.4929,12.4987,3505500.0
2004-08-20 11:30:00,21.65,21.74,21.63,21.71,3211000.0,12.4929,12.5449,12.4814,12.5276,3211000.0
2004-08-20 12:00:00,21.71,21.75,21.66,21.7,2871300.0,12.5276,12.5506,12.4987,12.5218,2871300.0
2004-08-20 12:30:00,21.71,21.81,21.66,21.73,3410700.0,12.5276,12.5853,12.4987,12.5391,3410700.0
2004-08-20 13:00:00,21.73,21.78,21.71,21.73,2602200.0,12.5391,12.568,12.5276,12.5391,2602200.0
2004-08-20 13:30:00,21.72,21.81,21.72,21.8,3374700.0,12.5333,12.5853,12.5333,12.5795,3374700.0
2004-08-20 14:00:00,21.8,21.87,21.76,21.79,4103400.0,12.5795,12.6199,12.5564,12.5737,4103400.0
2004-08-20 14:30:00,21.79,21.88,21.74,21.82,3206800.0,12.5737,12.6257,12.5449,12.591,3206800.0
2004-08-20 15:00:00,21.82,21.92,21.74,21.76,4388800.0,12.591,12.6487,12.5449,12.5564,4388800.0
2004-08-20 15:30:00,21.77,21.83,21.63,21.63,7768100.0,12.5622,12.5968,12.4814,12.4814,7768100.0
2004-08-23 09:30:00,21.82,21.87,21.76,21.86,8333600.0,12.591,12.6199,12.5564,12.6141,8333600.0
2004-08-23 10:00:00,21.86,21.97,21.84,21.94,6357900.0,12.6141,12.6776,12.6026,12.6603,6357900.0
2004-08-23 10:30:00,21.94,22.04,21.91,21.98,5152600.0,12.6603,12.718,12.643,12.6834,5152600.0
2004-08-23 11:00:00,21.97,22.02,21.9,21.98,3196100.0,12.6776,12.7064,12.6372,12.6834,3196100.0
2004-08-23 11:30:00,21.99,22.06,21.95,21.97,3101100.0,12.6891,12.7295,12.6661,12.6776,3101100.0
2004-08-23 12:00:00,21.97,22.04,21.94,21.95,2460100.0,12.6776,12.718,12.6603,12.6661,2460100.0
2004-08-23 12:30:00,21.95,21.99,21.91,21.93,1219000.0,12.6661,12.6891,12.643,12.6545,1219000.0
2004-08-23 13:00:00,21.93,21.94,21.85,21.9,2345800.0,12.6545,12.6603,12.6084,12.6372,2345800.0
2004-08-23 13:30:00,21.89,22.04,21.89,22.03,2737900.0,12.6314,12.718,12.6314,12.7122,2737900.0
2004-08-23 14:00:00,22.02,22.1,22.01,22.07,3171100.0,12.7064,12.7526,12.7007,12.7353,3171100.0
2004-08-23 14:30:00,22.08,22.08,21.96,21.97,3000500.0,12.7411,12.7411,12.6718,12.6776,3000500.0
2004-08-23 15:00:00,21.97,22.05,21.83,21.84,3183300.0,12.6776,12.7238,12.5968,12.6026,3183300.0
2004-08-23 15:30:00,21.85,21.99,21.84,21.91,4875300.0,12.6084,12.6891,12.6026,12.643,4875300.0
2004-08-24 09:30:00,22.17,22.2,22.0,22.06,8082500.0,12.793,12.8103,12.6949,12.7295,8082500.0
2004-08-24 10:00:00,22.06,22.15,21.96,21.97,5761600.0,12.7295,12.7815,12.6718,12.6776,5761600.0
2004-08-24 10:30:00,21.97,22.0,21.85,21.92,4914800.0,12.6776,12.6949,12.6084,12.6487,4914800.0
2004-08-24 11:00:00,21.92,21.94,21.77,21.83,3840200.0,12.6487,12.6603,12.5622,12.5968,3840200.0
2004-08-24 11:30:00,21.83,21.86,21.78,21.79,1908900.0,12.5968,12.6141,12.568,12.5737,1908900.0
2004-08-24 12:00:00,21.79,21.85,21.72,21.75,3201700.0,12.5737,12.6084,12.5333,12.5506,3201700.0
2004-08-24 12:30:00,21.75,21.82,21.72,21.8,2559800.0,12.5506,12.591,12.5333,12.5795,2559800.0
2004-08-24 13:00:00,21.8,21.84,21.76,21.83,3458000.0,12.5795,12.6026,12.5564,12.5968,3458000.0
2004-08-24 13:30:00,21.83,21.86,21.8,21.83,1455400.0,12.5968,12.6141,12.5795,12.5968,1455400.0
2004-08-24 14:00:00,21.83,21.87,21.74,21.75,2245300.0,12.5968,12.6199,12.5449,12.5506,2245300.0
2004-08-24 14:30:00,21.75,21.87,21.71,21.71,1747300.0,12.5506,12.6199,12.5276,12.5276,1747300.0
2004-08-24 15:00:00,21.71,21.87,21.6,21.67,4785300.0,12.5276,12.6199,12.4641,12.5045,4785300.0
2004-08-24 15:30:00,21.67,21.73,21.56,21.68,6056000.0,12.5045,12.5391,12.441,12.5103,6056000.0
2004-08-25 09:30:00,21.68,21.78,21.53,21.67,5446200.0,12.5103,12.568,12.4237,12.5045,5446200.0
2004-08-25 10:00:00,21.68,21.78,21.55,21.72,5461700.0,12.5103,12.568,12.4352,12.5333,5461700.0
2004-08-25 10:30:00,21.72,21.92,21.68,21.87,6282400.0,12.5333,12.6487,12.5103,12.6199,6282400.0
2004-08-25 11:00:00,21.87,21.93,21.85,21.87,4373300.0,12.6199,12.6545,12.6084,12.6199,4373300.0
2004-08-25 11:30:00,21.86,21.91,21.8,21.82,2567100.0,12.6141,12.643,12.5795,12.591,2567100.0
2004-08-25 12:00:00,21.82,21.99,21.82,21.93,3236700.0,12.591,12.6891,12.591,12.6545,3236700.0
2004-08-25 12:30:00,21.93,22.02,21.93,21.98,2767200.0,12.6545,12.7064,12.6545,12.6834,2767200.0
2004-08-25 13:00:00,21.98,22.05,21.95,21.99,3253600.0,12.6834,12.7238,12.6661,12.6891,3253600.0
2004-08-25 13:30:00,21.98,22.0,21.93,21.96,1845900.0,12.6834,12.6949,12.6545,12.6718,1845900.0
2004-08-25 14:00:00,21.96,22.06,21.94,21.98,4001100.0,12.6718,12.7295,12.6603,12.6834,4001100.0
2004-08-25 14:30:00,21.98,22.07,21.94,22.02,5508800.0,12.6834,12.7353,12.6603,12.7064,5508800.0
2004-08-25 15:00:00,22.02,22.09,22.0,22.06,3315600.0,12.7064,12.7468,12.6949,12.7295,3315600.0
2004-08-25 15:30:00,22.07,22.13,21.9,21.93,9552700.0,12.7353,12.7699,12.6372,12.6545,9552700.0
2004-08-26 09:30:00,21.85,21.91,21.7,21.85,6327200.0,12.6084,12.643,12.5218,12.6084,6327200.0
2004-08-26 10:00:00,21.85,21.87,21.74,21.76,3548800.0,12.6084,12.6199,12.5449,12.5564,3548800.0
2004-08-26 10:30:00,21.75,21.78,21.71,21.75,3095900.0,12.5506,12.568,12.5276,12.5506,3095900.0
2004-08-26 11:00:00,21.75,21.83,21.72,21.81,2347200.0,12.5506,12.5968,12.5333,12.5853,2347200.0
2004-08-26 11:30:00,21.81,21.82,21.75,21.77,1471400.0,12.5853,12.591,12.5506,12.5622,1471400.0
2004-08-26 12:00:00,21.77,21.88,21.77,21.85,1537800.0,12.5622,12.6257,12.5622,12.6084,1537800.0
2004-08-26 12:30:00,21.85,21.91,21.82,21.83,2494700.0,12.6084,12.643,12.591,12.5968,2494700.0
2004-08-26 13:00:00,21.83,21.85,21.75,21.84,2700400.0,12.5968,12.6084,12.5506,12.6026,2700400.0
2004-08-26 13:30:00,21.84,21.89,21.79,21.79,3900300.0,12.6026,12.6314,12.5737,12.5737,3900300.0
2004-08-26 14:00:00,21.79,21.9,21.76,21.83,4379600.0,12.5737,12.6372,12.5564,12.5968,4379600.0
2004-08-26 14:30:00,21.84,21.89,21.81,21.85,3245000.0,12.6026,12.6314,12.5853,12.6084,3245000.0
2004-08-26 15:00:00,21.85,21.9,21.84,21.85,2698000.0,12.6084,12.6372,12.6026,12.6084,2698000.0
2004-08-26 15:30:00,21.85,21.88,21.77,21.78,4528000.0,12.6084,12.6257,12.5622,12.568,4528000.0
2004-08-27 09:30:00,21.86,22.05,21.82,22.04,5668600.0,12.6141,12.7238,12.591,12.718,5668600.0
2004-08-27 10:00:00,22.05,22.14,22.01,22.12,4666100.0,12.7238,12.7757,12.7007,12.7642,4666100.0
2004-08-27 10:30:00,22.12,22.15,22.06,22.09,3133300.0,12.7642,12.7815,12.7295,12.7468,3133300.0
2004-08-27 11:00:00,22.09,22.1,22.05,22.08,2038000.0,12.7468,12.7526,12.7238,12.7411,2038000.0
2004-08-27 11:30:00,22.09,22.14,22.08,22.1,3440700.0,12.7468,12.7757,12.7411,12.7526,3440700.0
2004-08-27 12:00:00,22.11,22.14,22.07,22.12,1505600.0,12.7584,12.7757,12.7353,12.7642,1505600.0
2004-08-27 12:30:00,22.13,22.15,22.1,22.15,1445900.0,12.7699,12.7815,12.7526,12.7815,1445900.0
2004-08-27 13:00:00,22.15,22.27,22.14,22.25,4798100.0,12.7815,12.8507,12.7757,12.8392,4798100.0
2004-08-27 13:30:00,22.25,22.26,22.19,22.26,1715900.0,12.8392,12.8449,12.8045,12.8449,1715900.0
2004-08-27 14:00:00,22.26,22.27,22.17,22.21,3847100.0,12.8449,12.8507,12.793,12.8161,3847100.0
2004-08-27 14:30:00,22.21,22.26,22.2,22.22,2449000.0,12.8161,12.8449,12.8103,12.8219,2449000.0
2004-08-27 15:00:00,22.23,22.23,22.1,22.14,3459600.0,12.8276,12.8276,12.7526,12.7757,3459600.0
2004-08-27 15:30:00,22.14,22.14,22.01,22.03,6963900.0,12.7757,12.7757,12.7007,12.7122,6963900.0
2004-08-30 09:30:00,21.98,22.04,21.89,21.92,5120500.0,12.6834,12.718,12.6314,12.6487,5120500.0
2004-08-30 10:00:00,21.92,21.98,21.9,21.91,2832200.0,12.6487,12.6834,12.6372,12.643,2832200.0
2004-08-30 10:30:00,21.91,21.92,21.75,21.78,4672300.0,12.643,12.6487,12.5506,12.568,4672300.0
2004-08-30 11:00:00,21.77,21.79,21.74,21.77,2208400.0,12.5622,12.5737,12.5449,12.5622,2208400.0
2004-08-30 11:30:00,21.77,21.83,21.77,21.8,2194700.0,12.5622,12.5968,12.5622,12.5795,2194700.0
2004-08-30 12:00:00,21.79,21.8,21.75,21.75,1050600.0,12.5737,12.5795,12.5506,12.5506,1050600.0
2004-08-30 12:30:00,21.75,21.82,21.75,21.8,1780800.0,12.5506,12.591,12.5506,12.5795,1780800.0
2004-08-30 13:00:00,21.79,21.8,21.75,21.76,693900.0,12.5737,12.5795,12.5506,12.5564,693900.0
2004-08-30 13:30:00,21.75,21.79,21.71,21.75,2532900.0,12.5506,12.5737,12.5276,12.5506,2532900.0
2004-08-30 14:00:00,21.75,21.76,21.68,21.73,2669000.0,12.5506,12.5564,12.5103,12.5391,2669000.0
2004-08-30 14:30:00,21.72,21.73,21.61,21.63,3364100.0,12.5333,12.5391,12.4699,12.4814,3364100.0
2004-08-30 15:00:00,21.62,21.65,21.57,21.63,3422300.0,12.4756,12.4929,12.4468,12.4814,3422300.0
2004-08-30 15:30:00,21.63,21.69,21.59,21.6,7230300.0,12.4814,12.516,12.4583,12.4641,7230300.0
2004-08-31 09:30:00,21.41,21.49,21.17,21.23,9793300.0,12.3545,12.4006,12.216,12.2506,9793300.0
2004-08-31 10:00:00,21.23,21.25,21.04,21.07,8132900.0,12.2506,12.2621,12.1409,12.1583,8132900.0
2004-08-31 10:30:00,21.06,21.16,21.02,21.05,4103600.0,12.1525,12.2102,12.1294,12.1467,4103600.0
2004-08-31 11:00:00,21.04,21.07,20.89,20.99,6530400.0,12.1409,12.1583,12.0544,12.1121,6530400.0
2004-08-31 11:30:00,20.98,21.04,20.95,20.99,4026600.0,12.1063,12.1409,12.089,12.1121,4026600.0
2004-08-31 12:00:00,20.99,21.04,20.96,21.0,3343600.0,12.1121,12.1409,12.0948,12.1179,3343600.0
2004-08-31 12:30:00,21.0,21.02,20.91,20.92,3585000.0,12.1179,12.1294,12.0659,12.0717,3585000.0
2004-08-31 13:00:00,20.92,20.93,20.86,20.92,2750500.0,12.0717,12.0775,12.0371,12.0717,2750500.0
2004-08-31 13:30:00,20.92,20.99,20.87,20.99,3907900.0,12.0717,12.1121,12.0429,12.1121,3907900.0
2004-08-31 14:00:00,20.98,21.06,20.95,20.98,4864300.0,12.1063,12.1525,12.089,12.1063,4864300.0
2004-08-31 14:30:00,20.98,21.18,20.16,21.15,6684600.0,12.1063,12.2217,11.6332,12.2044,6684600.0
2004-08-31 15:00:00,21.16,21.19,21.09,21.16,6052500.0,12.2102,12.2275,12.1698,12.2102,6052500.0
2004-08-31 15:30:00,21.16,21.3,21.15,21.28,9038200.0,12.2102,12.291,12.2044,12.2794,9038200.0
2004-09-01 09:30:00,21.12,21.4,21.03,21.33,7957500.0,12.1871,12.3487,12.1352,12.3083,7957500.0
2004-09-01 10:00:00,21.33,21.64,21.29,21.64,7072300.0,12.3083,12.4872,12.2852,12.4872,7072300.0
2004-09-01 10:30:00,21.64,21.7,21.54,21.64,5349900.0,12.4872,12.5218,12.4295,12.4872,5349900.0
2004-09-01 11:00:00,21.64,21.65,21.51,21.55,3999200.0,12.4872,12.4929,12.4122,12.4352,3999200.0
2004-09-01 11:30:00,21.54,21.61,21.45,21.59,5409900.0,12.4295,12.4699,12.3775,12.4583,5409900.0
2004-09-01 12:00:00,21.58,21.62,21.5,21.55,3261500.0,12.4526,12.4756,12.4064,12.4352,3261500.0
2004-09-01 12:30:00,21.55,21.56,21.46,21.47,1898300.0,12.4352,12.441,12.3833,12.3891,1898300.0
2004-09-01 13:00:00,21.48,21.57,21.1,21.48,10615600.0,12.3948,12.4468,12.1756,12.3948,10615600.0
2004-09-01 13:30:00,21.47,21.5,21.34,21.35,2467900.0,12.3891,12.4064,12.3141,12.3198,2467900.0
2004-09-01 14:00:00,21.35,21.35,21.24,21.32,3065900.0,12.3198,12.3198,12.2564,12.3025,3065900.0
2004-09-01 14:30:00,21.32,21.38,21.27,21.32,2151200.0,12.3025,12.3371,12.2737,12.3025,2151200.0
2004-09-01 15:00:00,21.32,21.33,21.26,21.32,1956700.0,12.3025,12.3083,12.2679,12.3025,1956700.0
2004-09-01 15:30:00,21.31,21.45,21.3,21.44,4255200.0,12.2968,12.3775,12.291,12.3718,4255200.0
2004-09-02 09:30:00,21.41,21.44,21.26,21.3,4538000.0,12.3545,12.3718,12.2679,12.291,4538000.0
2004-09-02 10:00:00,21.3,21.42,21.29,21.36,3215400.0,12.291,12.3602,12.2852,12.3256,3215400.0
2004-09-02 10:30:00,21.35,21.5,21.35,21.5,4511600.0,12.3198,12.4064,12.3198,12.4064,4511600.0
2004-09-02 11:00:00,21.5,21.59,21.45,21.48,4971500.0,12.4064,12.4583,12.3775,12.3948,4971500.0
2004-09-02 11:30:00,21.46,21.5,21.42,21.47,2938000.0,12.3833,12.4064,12.3602,12.3891,2938000.0
2004-09-02 12:00:00,21.48,21.5,21.42,21.46,1722900.0,12.3948,12.4064,12.3602,12.3833,1722900.0
2004-09-02 12:30:00,21.46,21.48,21.4,21.4,1755500.0,12.3833,12.3948,12.3487,12.3487,1755500.0
2004-09-02 13:00:00,21.4,21.44,21.35,21.38,2786000.0,12.3487,12.3718,12.3198,12.3371,2786000.0
2004-09-02 13:30:00,21.38,21.45,21.35,21.43,2546300.0,12.3371,12.3775,12.3198,12.366,2546300.0
2004-09-02 14:00:00,21.43,21.6,21.42,21.58,7006000.0,12.366,12.4641,12.3602,12.4526,7006000.0
2004-09-02 14:30:00,21.59,21.64,21.48,21.6,4404400.0,12.4583,12.4872,12.3948,12.4641,4404400.0
2004-09-02 15:00:00,21.6,21.72,21.59,21.62,9165400.0,12.4641,12.5333,12.4583,12.4756,9165400.0
2004-09-02 15:30:00,21.62,21.69,21.56,21.62,8276900.0,12.4756,12.516,12.441,12.4756,8276900.0
2004-09-03 09:30:00,19.95,20.18,19.07,20.09,36183600.0,11.512,11.6447,11.0042,11.5928,36183600.0
2004-09-03 10:00:00,20.09,20.09,19.95,19.98,16349700.0,11.5928,11.5928,11.512,11.5293,16349700.0
2004-09-03 10:30:00,19.99,20.07,19.94,19.97,12607700.0,11.5351,11.5812,11.5062,11.5235,12607700.0
2004-09-03 11:00:00,19.98,20.02,19.92,20.01,12181700.0,11.5293,11.5524,11.4947,11.5466,12181700.0
2004-09-03 11:30:00,20.01,20.08,19.98,20.01,12088100.0,11.5466,11.587,11.5293,11.5466,12088100.0
2004-09-03 12:00:00,20.01,20.06,19.98,20.05,8724600.0,11.5466,11.5754,11.5293,11.5697,8724600.0
2004-09-03 12:30:00,20.05,20.07,19.99,20.02,7083100.0,11.5697,11.5812,11.5351,11.5524,7083100.0
2004-09-03 13:00:00,20.02,20.04,19.99,20.03,7329200.0,11.5524,11.5639,11.5351,11.5581,7329200.0
2004-09-03 13:30:00,20.03,20.09,20.02,20.04,8354400.0,11.5581,11.5928,11.5524,11.5639,8354400.0
2004-09-03 14:00:00,20.04,20.1,20.0,20.05,9831900.0,11.5639,11.5985,11.5408,11.5697,9831900.0
2004-09-03 14:30:00,20.05,20.06,19.96,20.0,9395900.0,11.5697,11.5754,11.5177,11.5408,9395900.0
2004-09-03 15:00:00,19.99,20.05,19.94,20.03,6240900.0,11.5351,11.5697,11.5062,11.5581,6240900.0
2004-09-03 15:30:00,20.03,20.08,19.97,20.05,18169400.0,11.5581,11.587,11.5235,11.5697,18169400.0
2004-09-07 09:30:00,20.2,20.28,20.05,20.12,12078000.0,11.6562,11.7024,11.5697,11.6101,12078000.0
2004-09-07 10:00:00,20.12,20.15,20.05,20.08,7017000.0,11.6101,11.6274,11.5697,11.587,7017000.0
2004-09-07 10:30:00,20.09,20.11,19.97,19.97,7241300.0,11.5928,11.6043,11.5235,11.5235,7241300.0
2004-09-07 11:00:00,19.97,20.08,19.97,20.0,5233600.0,11.5235,11.587,11.5235,11.5408,5233600.0
2004-09-07 11:30:00,20.01,20.04,19.99,20.0,4475800.0,11.5466,11.5639,11.5351,11.5408,4475800.0
2004-09-07 12:00:00,20.01,20.03,19.9,19.96,5429700.0,11.5466,11.5581,11.4831,11.5177,5429700.0
2004-09-07 12:30:00,19.96,20.01,19.93,20.0,3756400.0,11.5177,11.5466,11.5004,11.5408,3756400.0
2004-09-07 13:00:00,20.0,20.02,19.95,19.97,2694700.0,11.5408,11.5524,11.512,11.5235,2694700.0
2004-09-07 13:30:00,19.96,20.02,19.93,19.96,3394800.0,11.5177,11.5524,11.5004,11.5177,3394800.0
2004-09-07 14:00:00,19.95,20.0,19.92,19.93,3325300.0,11.512,11.5408,11.4947,11.5004,3325300.0
2004-09-07 14:30:00,19.92,19.94,19.76,19.78,6714800.0,11.4947,11.5062,11.4023,11.4139,6714800.0
2004-09-07 15:00:00,19.78,19.82,19.72,19.75,5939900.0,11.4139,11.437,11.3793,11.3966,5939900.0
2004-09-07 15:30:00,19.75,19.91,19.74,19.89,7799100.0,11.3966,11.4889,11.3908,11.4774,7799100.0
2004-09-08 09:30:00,19.9,20.03,19.81,19.94,10285800.0,11.4831,11.5581,11.4312,11.5062,10285800.0
2004-09-08 10:00:00,19.94,20.04,19.9,20.04,5722400.0,11.5062,11.5639,11.4831,11.5639,5722400.0
2004-09-08 10:30:00,20.04,20.06,19.87,19.92,8088900.0,11.5639,11.5754,11.4658,11.4947,8088900.0
2004-09-08 11:00:00,19.91,19.94,19.8,19.81,6762300.0,11.4889,11.5062,11.4254,11.4312,6762300.0
2004-09-08 11:30:00,19.82,19.86,19.76,19.79,5969600.0,11.437,11.46,11.4023,11.4196,5969600.0
2004-09-08 12:00:00,19.8,19.83,19.75,19.79,3088800.0,11.4254,11.4427,11.3966,11.4196,3088800.0
2004-09-08 12:30:00,19.78,19.79,19.7,19.73,4908500.0,11.4139,11.4196,11.3677,11.385,4908500.0
2004-09-08 13:00:00,19.73,19.78,19.69,19.73,3410500.0,11.385,11.4139,11.3619,11.385,3410500.0
2004-09-08 13:30:00,19.73,19.83,19.7,19.77,4168600.0,11.385,11.4427,11.3677,11.4081,4168600.0
2004-09-08 14:00:00,19.78,19.9,19.75,19.79,2694300.0,11.4139,11.4831,11.3966,11.4196,2694300.0
2004-09-08 14:30:00,19.78,19.79,19.72,19.77,2863600.0,11.4139,11.4196,11.3793,11.4081,2863600.0
2004-09-08 15:00:00,19.77,19.82,19.73,19.8,4652500.0,11.4081,11.437,11.385,11.4254,4652500.0
2004-09-08 15:30:00,19.79,19.84,19.7,19.71,8873100.0,11.4196,11.4485,11.3677,11.3735,8873100.0
2004-09-09 09:30:00,19.91,19.98,19.8,19.83,10194400.0,11.4889,11.5293,11.4254,11.4427,10194400.0
2004-09-09 10:00:00,19.83,19.94,19.82,19.93,6169100.0,11.4427,11.5062,11.437,11.5004,6169100.0
2004-09-09 10:30:00,19.92,19.94,19.81,19.88,4585700.0,11.4947,11.5062,11.4312,11.4716,4585700.0
2004-09-09 11:00:00,19.89,19.93,19.78,19.79,4726300.0,11.4774,11.5004,11.4139,11.4196,4726300.0
2004-09-09 11:30:00,19.79,19.9,19.76,19.82,3915800.0,11.4196,11.4831,11.4023,11.437,3915800.0
2004-09-09 12:00:00,19.83,19.89,19.71,19.74,7357600.0,11.4427,11.4774,11.3735,11.3908,7357600.0
2004-09-09 12:30:00,19.74,19.87,19.73,19.87,5113200.0,11.3908,11.4658,11.385,11.4658,5113200.0
2004-09-09 13:00:00,19.87,20.07,19.81,19.99,9653400.0,11.4658,11.5812,11.4312,11.5351,9653400.0
2004-09-09 13:30:00,19.98,20.16,19.97,20.08,8899800.0,11.5293,11.6332,11.5235,11.587,8899800.0
2004-09-09 14:00:00,20.08,20.18,20.04,20.17,5516500.0,11.587,11.6447,11.5639,11.6389,5516500.0
2004-09-09 14:30:00,20.17,20.33,20.1,20.22,11726600.0,11.6389,11.7312,11.5985,11.6678,11726600.0
2004-09-09 15:00:00,20.22,20.27,20.19,20.23,6668600.0,11.6678,11.6966,11.6505,11.6735,6668600.0
2004-09-09 15:30:00,20.23,20.29,20.11,20.16,7722000.0,11.6735,11.7082,11.6043,11.6332,7722000.0
2004-09-10 09:30:00,20.2,20.28,19.98,20.24,8353300.0,11.6562,11.7024,11.5293,11.6793,8353300.0
2004-09-10 10:00:00,20.23,20.26,20.14,20.24,5824100.0,11.6735,11.6909,11.6216,11.6793,5824100.0
2004-09-10 10:30:00,20.23,20.45,19.99,20.35,9515300.0,11.6735,11.8005,11.5351,11.7428,9515300.0
2004-09-10 11:00:00,20.35,20.4,20.26,20.34,4616600.0,11.7428,11.7716,11.6909,11.737,4616600.0
2004-09-10 11:30:00,20.34,20.39,20.28,20.34,2427200.0,11.737,11.7659,11.7024,11.737,2427200.0
2004-09-10 12:00:00,20.33,20.4,20.3,20.34,2879800.0,11.7312,11.7716,11.7139,11.737,2879800.0
2004-09-10 12:30:00,20.34,20.38,20.32,20.35,1579600.0,11.737,11.7601,11.7255,11.7428,1579600.0
2004-09-10 13:00:00,20.35,20.43,20.31,20.42,2906900.0,11.7428,11.789,11.7197,11.7832,2906900.0
2004-09-10 13:30:00,20.41,20.42,20.35,20.35,2420500.0,11.7774,11.7832,11.7428,11.7428,2420500.0
2004-09-10 14:00:00,20.34,20.43,20.32,20.41,2795000.0,11.737,11.789,11.7255,11.7774,2795000.0
2004-09-10 14:30:00,20.41,20.54,20.38,20.47,5769500.0,11.7774,11.8524,11.7601,11.812,5769500.0
2004-09-10 15:00:00,20.46,20.64,20.46,20.59,7310500.0,11.8063,11.9101,11.8063,11.8813,7310500.0
2004-09-10 15:30:00,20.59,20.7,20.51,20.53,8293200.0,11.8813,11.9448,11.8351,11.8467,8293200.0
2004-09-13 09:30:00,20.74,20.82,20.6,20.62,11808300.0,11.9678,12.014,11.8871,11.8986,11808300.0
2004-09-13 10:00:00,20.62,20.91,20.6,20.89,7639600.0,11.8986,12.0659,11.8871,12.0544,7639600.0
2004-09-13 10:30:00,20.88,20.94,20.77,20.91,6793600.0,12.0486,12.0832,11.9851,12.0659,6793600.0
2004-09-13 11:00:00,20.91,21.12,20.89,21.11,8528700.0,12.0659,12.1871,12.0544,12.1813,8528700.0
2004-09-13 11:30:00,21.11,21.18,20.99,21.03,5350300.0,12.1813,12.2217,12.1121,12.1352,5350300.0
2004-09-13 12:00:00,21.02,21.11,21.02,21.07,2820900.0,12.1294,12.1813,12.1294,12.1583,2820900.0
2004-09-13 12:30:00,21.08,21.11,21.02,21.06,3087200.0,12.164,12.1813,12.1294,12.1525,3087200.0
2004-09-13 13:00:00,21.07,21.07,20.95,21.01,5369900.0,12.1583,12.1583,12.089,12.1236,5369900.0
2004-09-13 13:30:00,21.01,21.02,20.84,20.87,5547700.0,12.1236,12.1294,12.0255,12.0429,5547700.0
2004-09-13 14:00:00,20.86,21.02,20.83,20.94,4180700.0,12.0371,12.1294,12.0198,12.0832,4180700.0
2004-09-13 14:30:00,20.94,20.98,20.87,20.89,4320600.0,12.0832,12.1063,12.0429,12.0544,4320600.0
2004-09-13 15:00:00,20.88,20.96,20.77,20.82,5984400.0,12.0486,12.0948,11.9851,12.014,5984400.0
2004-09-13 15:30:00,20.82,21.0,20.71,20.82,6323600.0,12.014,12.1179,11.9505,12.014,6323600.0
2004-09-14 09:30:00,20.8,20.85,20.55,20.64,9304100.0,12.0025,12.0313,11.8582,11.9101,9304100.0
2004-09-14 10:00:00,20.64,20.78,20.61,20.75,4835200.0,11.9101,11.9909,11.8928,11.9736,4835200.0
2004-09-14 10:30:00,20.75,20.92,20.73,20.85,5407600.0,11.9736,12.0717,11.9621,12.0313,5407600.0
2004-09-14 11:00:00,20.85,20.96,20.78,20.82,3435500.0,12.0313,12.0948,11.9909,12.014,3435500.0
2004-09-14 11:30:00,20.81,20.86,20.75,20.78,3058400.0,12.0082,12.0371,11.9736,11.9909,3058400.0
2004-09-14 12:00:00,20.78,20.88,20.75,20.76,3225200.0,11.9909,12.0486,11.9736,11.9794,3225200.0
2004-09-14 12:30:00,20.76,20.81,20.75,20.76,2489800.0,11.9794,12.0082,11.9736,11.9794,2489800.0
2004-09-14 13:00:00,20.76,20.81,20.71,20.75,3032200.0,11.9794,12.0082,11.9505,11.9736,3032200.0
2004-09-14 13:30:00,20.74,20.75,20.66,20.7,2962700.0,11.9678,11.9736,11.9217,11.9448,2962700.0
2004-09-14 14:00:00,20.7,20.8,20.7,20.79,3059500.0,11.9448,12.0025,11.9448,11.9967,3059500.0
2004-09-14 14:30:00,20.79,20.79,20.69,20.76,2220400.0,11.9967,11.9967,11.939,11.9794,2220400.0
2004-09-14 15:00:00,20.76,20.82,20.74,20.81,2015500.0,11.9794,12.014,11.9678,12.0082,2015500.0
2004-09-14 15:30:00,20.81,20.82,20.71,20.75,4257100.0,12.0082,12.014,11.9505,11.9736,4257100.0
2004-09-15 09:30:00,20.63,20.64,20.39,20.4,8427100.0,11.9044,11.9101,11.7659,11.7716,8427100.0
2004-09-15 10:00:00,20.4,20.49,20.37,20.48,6187500.0,11.7716,11.8236,11.7543,11.8178,6187500.0
2004-09-15 10:30:00,20.48,20.49,20.41,20.47,3302000.0,11.8178,11.8236,11.7774,11.812,3302000.0
2004-09-15 11:00:00,20.46,20.5,20.36,20.36,4512300.0,11.8063,11.8293,11.7486,11.7486,4512300.0
2004-09-15 11:30:00,20.36,20.36,20.25,20.26,3692700.0,11.7486,11.7486,11.6851,11.6909,3692700.0
2004-09-15 12:00:00,20.26,20.29,20.24,20.25,3267400.0,11.6909,11.7082,11.6793,11.6851,3267400.0
2004-09-15 12:30:00,20.24,20.26,20.2,20.24,3548600.0,11.6793,11.6909,11.6562,11.6793,3548600.0
2004-09-15 13:00:00,20.25,20.34,20.24,20.3,3231200.0,11.6851,11.737,11.6793,11.7139,3231200.0
2004-09-15 13:30:00,20.31,20.46,20.3,20.44,4290900.0,11.7197,11.8063,11.7139,11.7947,4290900.0
2004-09-15 14:00:00,20.43,20.47,20.4,20.42,3517600.0,11.789,11.812,11.7716,11.7832,3517600.0
2004-09-15 14:30:00,20.43,20.49,20.42,20.43,3048700.0,11.789,11.8236,11.7832,11.789,3048700.0
2004-09-15 15:00:00,20.43,20.47,20.37,20.46,3341300.0,11.789,11.812,11.7543,11.8063,3341300.0
2004-09-15 15:30:00,20.46,20.46,20.32,20.41,5841900.0,11.8063,11.8063,11.7255,11.7774,5841900.0
2004-09-16 09:30:00,20.49,20.6,20.46,20.54,7660100.0,11.8236,11.8871,11.8063,11.8524,7660100.0
2004-09-16 10:00:00,20.55,20.56,20.41,20.45,5050000.0,11.8582,11.864,11.7774,11.8005,5050000.0
2004-09-16 10:30:00,20.45,20.49,20.32,20.35,5679100.0,11.8005,11.8236,11.7255,11.7428,5679100.0
2004-09-16 11:00:00,20.34,20.4,20.29,20.34,4274000.0,11.737,11.7716,11.7082,11.737,4274000.0
2004-09-16 11:30:00,20.33,20.34,20.2,20.21,4297700.0,11.7312,11.737,11.6562,11.662,4297700.0
2004-09-16 12:00:00,20.22,20.24,20.13,20.23,4132700.0,11.6678,11.6793,11.6158,11.6735,4132700.0
2004-09-16 12:30:00,20.23,20.25,20.17,20.19,1999100.0,11.6735,11.6851,11.6389,11.6505,1999100.0
2004-09-16 13:00:00,20.19,20.23,20.12,20.15,3762800.0,11.6505,11.6735,11.6101,11.6274,3762800.0
2004-09-16 13:30:00,20.15,20.24,20.12,20.23,2785500.0,11.6274,11.6793,11.6101,11.6735,2785500.0
2004-09-16 14:00:00,20.24,20.3,20.16,20.2,4419400.0,11.6793,11.7139,11.6332,11.6562,4419400.0
2004-09-16 14:30:00,20.2,20.2,20.12,20.15,2140300.0,11.6562,11.6562,11.6101,11.6274,2140300.0
2004-09-16 15:00:00,20.15,20.16,20.07,20.11,4528800.0,11.6274,11.6332,11.5812,11.6043,4528800.0
2004-09-16 15:30:00,20.11,20.18,20.08,20.1,5161000.0,11.6043,11.6447,11.587,11.5985,5161000.0
2004-09-17 09:30:00,20.28,20.33,19.98,20.0,12109100.0,11.7024,11.7312,11.5293,11.5408,12109100.0
2004-09-17 10:00:00,20.0,20.01,19.9,19.99,11258500.0,11.5408,11.5466,11.4831,11.5351,11258500.0
2004-09-17 10:30:00,19.99,20.25,19.97,20.24,10815000.0,11.5351,11.6851,11.5235,11.6793,10815000.0
2004-09-17 11:00:00,20.24,20.35,20.19,20.22,9407900.0,11.6793,11.7428,11.6505,11.6678,9407900.0
2004-09-17 11:30:00,20.22,20.32,20.2,20.27,2679700.0,11.6678,11.7255,11.6562,11.6966,2679700.0
2004-09-17 12:00:00,20.26,20.33,20.23,20.29,2377400.0,11.6909,11.7312,11.6735,11.7082,2377400.0
2004-09-17 12:30:00,20.29,20.31,20.25,20.28,1481800.0,11.7082,11.7197,11.6851,11.7024,1481800.0
2004-09-17 13:00:00,20.28,20.3,20.23,20.28,1710000.0,11.7024,11.7139,11.6735,11.7024,1710000.0
2004-09-17 13:30:00,20.28,20.31,20.25,20.31,3318600.0,11.7024,11.7197,11.6851,11.7197,3318600.0
2004-09-17 14:00:00,20.3,20.36,20.29,20.3,2820300.0,11.7139,11.7486,11.7082,11.7139,2820300.0
2004-09-17 14:30:00,20.29,20.45,20.27,20.45,5522100.0,11.7082,11.8005,11.6966,11.8005,5522100.0
2004-09-17 15:00:00,20.45,20.55,20.42,20.48,7419000.0,11.8005,11.8582,11.7832,11.8178,7419000.0
2004-09-17 15:30:00,20.48,20.62,20.48,20.59,11522800.0,11.8178,11.8986,11.8178,11.8813,11522800.0
2004-09-20 09:30:00,20.47,20.69,20.45,20.58,8346600.0,11.812,11.939,11.8005,11.8755,8346600.0
2004-09-20 10:00:00,20.58,21.08,20.53,21.07,10865100.0,11.8755,12.164,11.8467,12.1583,10865100.0
2004-09-20 10:30:00,21.07,21.2,21.03,21.12,8917700.0,12.1583,12.2333,12.1352,12.1871,8917700.0
2004-09-20 11:00:00,21.12,21.25,21.11,21.19,6247000.0,12.1871,12.2621,12.1813,12.2275,6247000.0
2004-09-20 11:30:00,21.19,21.24,21.1,21.17,4432600.0,12.2275,12.2564,12.1756,12.216,4432600.0
2004-09-20 12:00:00,21.17,21.24,21.16,21.2,2134000.0,12.216,12.2564,12.2102,12.2333,2134000.0
2004-09-20 12:30:00,21.21,21.25,20.95,20.96,4118200.0,12.239,12.2621,12.089,12.0948,4118200.0
2004-09-20 13:00:00,20.95,21.09,20.9,21.05,2604800.0,12.089,12.1698,12.0602,12.1467,2604800.0
2004-09-20 13:30:00,21.06,21.23,20.93,20.96,3771400.0,12.1525,12.2506,12.0775,12.0948,3771400.0
2004-09-20 14:00:00,20.96,21.03,20.88,21.02,4776300.0,12.0948,12.1352,12.0486,12.1294,4776300.0
2004-09-20 14:30:00,21.02,21.09,20.9,20.92,3899300.0,12.1294,12.1698,12.0602,12.0717,3899300.0
2004-09-20 15:00:00,20.92,20.99,20.85,20.93,6241600.0,12.0717,12.1121,12.0313,12.0775,6241600.0
2004-09-20 15:30:00,20.93,20.97,20.89,20.91,4234800.0,12.0775,12.1006,12.0544,12.0659,4234800.0
2004-09-21 09:30:00,21.15,21.35,21.12,21.19,11661800.0,12.2044,12.3198,12.1871,12.2275,11661800.0
2004-09-21 10:00:00,21.19,21.23,20.98,21.16,6929500.0,12.2275,12.2506,12.1063,12.2102,6929500.0
2004-09-21 10:30:00,21.16,21.2,21.13,21.18,2410700.0,12.2102,12.2333,12.1929,12.2217,2410700.0
2004-09-21 11:00:00,21.18,21.28,21.11,21.15,2440000.0,12.2217,12.2794,12.1813,12.2044,2440000.0
2004-09-21 11:30:00,21.15,21.2,21.0,21.03,2861000.0,12.2044,12.2333,12.1179,12.1352,2861000.0
2004-09-21 12:00:00,21.04,21.12,21.03,21.06,3067000.0,12.1409,12.1871,12.1352,12.1525,3067000.0
2004-09-21 12:30:00,21.06,21.13,20.11,21.09,1499800.0,12.1525,12.1929,11.6043,12.1698,1499800.0
2004-09-21 13:00:00,21.08,21.13,21.06,21.13,1714500.0,12.164,12.1929,12.1525,12.1929,1714500.0
2004-09-21 13:30:00,21.12,21.17,21.09,21.16,1624100.0,12.1871,12.216,12.1698,12.2102,1624100.0
2004-09-21 14:00:00,21.16,21.25,21.03,21.1,5530500.0,12.2102,12.2621,12.1352,12.1756,5530500.0
2004-09-21 14:30:00,21.09,21.35,21.09,21.34,5464400.0,12.1698,12.3198,12.1698,12.3141,5464400.0
2004-09-21 15:00:00,21.34,21.35,20.3,21.22,5896800.0,12.3141,12.3198,11.7139,12.2448,5896800.0
2004-09-21 15:30:00,21.22,21.24,21.08,21.12,6540400.0,12.2448,12.2564,12.164,12.1871,6540400.0
2004-09-22 09:30:00,21.01,21.05,20.79,20.94,8136800.0,12.1236,12.1467,11.9967,12.0832,8136800.0
2004-09-22 10:00:00,20.94,20.97,20.78,20.88,6276300.0,12.0832,12.1006,11.9909,12.0486,6276300.0
2004-09-22 10:30:00,20.87,20.9,20.71,20.76,5151700.0,12.0429,12.0602,11.9505,11.9794,5151700.0
2004-09-22 11:00:00,20.76,20.8,20.72,20.77,2966100.0,11.9794,12.0025,11.9563,11.9851,2966100.0
2004-09-22 11:30:00,20.76,20.82,20.66,20.68,3045300.0,11.9794,12.014,11.9217,11.9332,3045300.0
2004-09-22 12:00:00,20.69,20.73,20.67,20.71,3461000.0,11.939,11.9621,11.9274,11.9505,3461000.0
2004-09-22 12:30:00,20.72,20.75,20.61,20.67,2432900.0,11.9563,11.9736,11.8928,11.9274,2432900.0
2004-09-22 13:00:00,20.67,20.75,20.65,20.67,2331700.0,11.9274,11.9736,11.9159,11.9274,2331700.0
2004-09-22 13:30:00,20.67,20.7,20.56,20.6,4818700.0,11.9274,11.9448,11.864,11.8871,4818700.0
2004-09-22 14:00:00,20.6,20.66,20.56,20.61,3166900.0,11.8871,11.9217,11.864,11.8928,3166900.0
2004-09-22 14:30:00,20.62,20.65,20.6,20.63,2848200.0,11.8986,11.9159,11.8871,11.9044,2848200.0
2004-09-22 15:00:00,20.63,20.67,20.49,20.49,5531700.0,11.9044,11.9274,11.8236,11.8236,5531700.0
2004-09-22 15:30:00,20.49,20.56,20.42,20.44,9623900.0,11.8236,11.864,11.7832,11.7947,9623900.0
2004-09-23 09:30:00,20.46,20.54,20.27,20.42,10433800.0,11.8063,11.8524,11.6966,11.7832,10433800.0
2004-09-23 10:00:00,20.42,20.55,20.34,20.49,6742500.0,11.7832,11.8582,11.737,11.8236,6742500.0
2004-09-23 10:30:00,20.48,20.58,20.36,20.57,4770900.0,11.8178,11.8755,11.7486,11.8697,4770900.0
2004-09-23 11:00:00,20.57,20.6,20.5,20.6,5194500.0,11.8697,11.8871,11.8293,11.8871,5194500.0
2004-09-23 11:30:00,20.6,20.61,20.47,20.5,4153300.0,11.8871,11.8928,11.812,11.8293,4153300.0
2004-09-23 12:00:00,20.5,20.56,20.43,20.46,2996100.0,11.8293,11.864,11.789,11.8063,2996100.0
2004-09-23 12:30:00,20.45,20.47,20.35,20.41,4039700.0,11.8005,11.812,11.7428,11.7774,4039700.0
2004-09-23 13:00:00,20.41,20.47,20.37,20.41,3248400.0,11.7774,11.812,11.7543,11.7774,3248400.0
2004-09-23 13:30:00,20.41,20.48,20.37,20.4,5034600.0,11.7774,11.8178,11.7543,11.7716,5034600.0
2004-09-23 14:00:00,20.4,20.56,20.39,20.52,5796400.0,11.7716,11.864,11.7659,11.8409,5796400.0
2004-09-23 14:30:00,20.51,20.54,20.41,20.45,3690700.0,11.8351,11.8524,11.7774,11.8005,3690700.0
2004-09-23 15:00:00,20.45,20.56,20.44,20.55,4217700.0,11.8005,11.864,11.7947,11.8582,4217700.0
2004-09-23 15:30:00,20.55,20.57,20.38,20.39,5126300.0,11.8582,11.8697,11.7601,11.7659,5126300.0
2004-09-24 09:30:00,20.46,20.7,20.4,20.59,7749800.0,11.8063,11.9448,11.7716,11.8813,7749800.0
2004-09-24 10:00:00,20.6,20.66,20.56,20.6,2990500.0,11.8871,11.9217,11.864,11.8871,2990500.0
2004-09-24 10:30:00,20.59,20.64,20.54,20.64,2391800.0,11.8813,11.9101,11.8524,11.9101,2391800.0
2004-09-24 11:00:00,20.64,20.68,20.51,20.54,2851300.0,11.9101,11.9332,11.8351,11.8524,2851300.0
2004-09-24 11:30:00,20.54,20.55,20.26,20.26,5741400.0,11.8524,11.8582,11.6909,11.6909,5741400.0
2004-09-24 12:00:00,20.27,20.29,20.07,20.21,9622000.0,11.6966,11.7082,11.5812,11.662,9622000.0
2004-09-24 12:30:00,20.21,20.23,20.16,20.19,4588200.0,11.662,11.6735,11.6332,11.6505,4588200.0
2004-09-24 13:00:00,20.19,20.34,20.18,20.28,4310200.0,11.6505,11.737,11.6447,11.7024,4310200.0
2004-09-24 13:30:00,20.27,20.43,20.08,20.31,4794200.0,11.6966,11.789,11.587,11.7197,4794200.0
2004-09-24 14:00:00,20.32,20.37,20.14,20.17,3115000.0,11.7255,11.7543,11.6216,11.6389,3115000.0
2004-09-24 14:30:00,20.17,20.21,20.1,20.13,2853500.0,11.6389,11.662,11.5985,11.6158,2853500.0
2004-09-24 15:00:00,20.13,20.22,20.09,20.22,3631100.0,11.6158,11.6678,11.5928,11.6678,3631100.0
2004-09-24 15:30:00,20.21,20.24,20.1,20.1,4894900.0,11.662,11.6793,11.5985,11.5985,4894900.0
2004-09-27 09:30:00,19.99,20.01,19.91,19.92,7766500.0,11.5351,11.5466,11.4889,11.4947,7766500.0
2004-09-27 10:00:00,19.92,20.42,19.85,20.04,9050600.0,11.4947,11.7832,11.4543,11.5639,9050600.0
2004-09-27 10:30:00,20.05,20.18,20.04,20.1,5540200.0,11.5697,11.6447,11.5639,11.5985,5540200.0
2004-09-27 11:00:00,20.1,20.24,20.1,20.19,3296400.0,11.5985,11.6793,11.5985,11.6505,3296400.0
2004-09-27 11:30:00,20.19,20.2,20.04,20.05,2681800.0,11.6505,11.6562,11.5639,11.5697,2681800.0
2004-09-27 12:00:00,20.04,20.13,20.01,20.02,1981000.0,11.5639,11.6158,11.5466,11.5524,1981000.0
2004-09-27 12:30:00,20.02,20.15,20.01,20.13,2664100.0,11.5524,11.6274,11.5466,11.6158,2664100.0
2004-09-27 13:00:00,20.13,20.14,19.99,20.0,2546700.0,11.6158,11.6216,11.5351,11.5408,2546700.0
2004-09-27 13:30:00,20.0,20.05,19.96,20.03,1873100.0,11.5408,11.5697,11.5177,11.5581,1873100.0
2004-09-27 14:00:00,20.04,20.04,19.96,19.98,3233800.0,11.5639,11.5639,11.5177,11.5293,3233800.0
2004-09-27 14:30:00,19.99,20.08,19.95,20.08,3749800.0,11.5351,11.587,11.512,11.587,3749800.0
2004-09-27 15:00:00,20.07,20.11,20.0,20.0,2985900.0,11.5812,11.6043,11.5408,11.5408,2985900.0
2004-09-27 15:30:00,20.0,20.06,19.94,19.95,5076900.0,11.5408,11.5754,11.5062,11.512,5076900.0
2004-09-28 09:30:00,20.08,20.11,19.88,19.9,9176800.0,11.587,11.6043,11.4716,11.4831,9176800.0
2004-09-28 10:00:00,19.9,20.35,19.74,19.75,8913300.0,11.4831,11.7428,11.3908,11.3966,8913300.0
2004-09-28 10:30:00,19.75,19.82,19.65,19.7,9184200.0,11.3966,11.437,11.3389,11.3677,9184200.0
2004-09-28 11:00:00,19.7,19.82,19.65,19.74,4723200.0,11.3677,11.437,11.3389,11.3908,4723200.0
2004-09-28 11:30:00,19.74,19.84,19.7,19.78,4228300.0,11.3908,11.4485,11.3677,11.4139,4228300.0
2004-09-28 12:00:00,19.78,19.81,19.74,19.77,3267100.0,11.4139,11.4312,11.3908,11.4081,3267100.0
2004-09-28 12:30:00,19.77,19.77,19.68,19.75,3218200.0,11.4081,11.4081,11.3562,11.3966,3218200.0
2004-09-28 13:00:00,19.75,19.79,19.66,19.66,3399400.0,11.3966,11.4196,11.3446,11.3446,3399400.0
2004-09-28 13:30:00,19.66,19.75,19.64,19.7,4399500.0,11.3446,11.3966,11.3331,11.3677,4399500.0
2004-09-28 14:00:00,19.69,19.73,19.66,19.72,3804300.0,11.3619,11.385,11.3446,11.3793,3804300.0
2004-09-28 14:30:00,19.72,19.78,19.68,19.75,4575900.0,11.3793,11.4139,11.3562,11.3966,4575900.0
2004-09-28 15:00:00,19.75,19.86,19.72,19.83,6298800.0,11.3966,11.46,11.3793,11.4427,6298800.0
2004-09-28 15:30:00,19.84,19.91,19.7,19.7,9319000.0,11.4485,11.4889,11.3677,11.3677,9319000.0
2004-09-29 09:30:00,19.77,19.96,19.73,19.92,9461600.0,11.4081,11.5177,11.385,11.4947,9461600.0
2004-09-29 10:00:00,19.92,20.04,19.8,19.96,6857600.0,11.4947,11.5639,11.4254,11.5177,6857600.0
2004-09-29 10:30:00,19.96,20.15,19.95,20.1,9112700.0,11.5177,11.6274,11.512,11.5985,9112700.0
2004-09-29 11:00:00,20.1,20.14,20.03,20.07,4570700.0,11.5985,11.6216,11.5581,11.5812,4570700.0
2004-09-29 11:30:00,20.07,20.11,19.89,20.09,2783500.0,11.5812,11.6043,11.4774,11.5928,2783500.0
2004-09-29 12:00:00,20.09,20.11,20.04,20.11,2534500.0,11.5928,11.6043,11.5639,11.6043,2534500.0
2004-09-29 12:30:00,20.11,20.26,20.1,20.25,5204600.0,11.6043,11.6909,11.5985,11.6851,5204600.0
2004-09-29 13:00:00,20.25,20.34,20.13,20.14,2629200.0,11.6851,11.737,11.6158,11.6216,2629200.0
2004-09-29 13:30:00,20.15,20.18,20.12,20.15,2853700.0,11.6274,11.6447,11.6101,11.6274,2853700.0
2004-09-29 14:00:00,20.15,20.15,20.06,20.1,3829300.0,11.6274,11.6274,11.5754,11.5985,3829300.0
2004-09-29 14:30:00,20.09,20.15,20.04,20.12,2625700.0,11.5928,11.6274,11.5639,11.6101,2625700.0
2004-09-29 15:00:00,20.12,20.15,20.03,20.06,3691500.0,11.6101,11.6274,11.5581,11.5754,3691500.0
2004-09-29 15:30:00,20.06,20.13,20.03,20.07,5099700.0,11.5754,11.6158,11.5581,11.5812,5099700.0
2004-09-30 09:30:00,20.15,20.32,19.83,20.3,8158000.0,11.6274,11.7255,11.4427,11.7139,8158000.0
2004-09-30 10:00:00,20.3,20.35,20.22,20.33,6461000.0,11.7139,11.7428,11.6678,11.7312,6461000.0
2004-09-30 10:30:00,20.34,20.38,20.26,20.27,4597700.0,11.737,11.7601,11.6909,11.6966,4597700.0
2004-09-30 11:00:00,20.28,20.3,20.11,20.14,5838700.0,11.7024,11.7139,11.6043,11.6216,5838700.0
2004-09-30 11:30:00,20.14,20.17,20.0,20.0,4653400.0,11.6216,11.6389,11.5408,11.5408,4653400.0
2004-09-30 12:00:00,20.0,20.04,19.97,19.99,4628900.0,11.5408,11.5639,11.5235,11.5351,4628900.0
2004-09-30 12:30:00,20.0,20.09,19.99,20.05,4163500.0,11.5408,11.5928,11.5351,11.5697,4163500.0
2004-09-30 13:00:00,20.05,20.08,19.99,20.08,4415600.0,11.5697,11.587,11.5351,11.587,4415600.0
2004-09-30 13:30:00,20.07,20.09,19.99,20.06,2869800.0,11.5812,11.5928,11.5351,11.5754,2869800.0
2004-09-30 14:00:00,20.07,20.11,20.03,20.07,2405100.0,11.5812,11.6043,11.5581,11.5812,2405100.0
2004-09-30 14:30:00,20.06,20.08,19.96,20.04,3254300.0,11.5754,11.587,11.5177,11.5639,3254300.0
2004-09-30 15:00:00,20.04,20.06,19.91,19.95,6328100.0,11.5639,11.5754,11.4889,11.512,6328100.0
2004-09-30 15:30:00,19.95,20.08,19.92,20.03,8705400.0,11.512,11.587,11.4947,11.5581,8705400.0
2004-10-01 09:30:00,20.31,20.37,20.23,20.34,8982100.0,11.7197,11.7543,11.6735,11.737,8982100.0
2004-10-01 10:00:00,20.34,20.49,20.32,20.41,8703300.0,11.737,11.8236,11.7255,11.7774,8703300.0
2004-10-01 10:30:00,20.42,20.55,20.31,20.54,5859300.0,11.7832,11.8582,11.7197,11.8524,5859300.0
2004-10-01 11:00:00,20.55,20.65,20.53,20.61,5902800.0,11.8582,11.9159,11.8467,11.8928,5902800.0
2004-10-01 11:30:00,20.61,20.7,20.6,20.64,6908500.0,11.8928,11.9448,11.8871,11.9101,6908500.0
2004-10-01 12:00:00,20.64,20.7,20.58,20.69,2921300.0,11.9101,11.9448,11.8755,11.939,2921300.0
2004-10-01 12:30:00,20.69,20.79,20.67,20.79,3174800.0,11.939,11.9967,11.9274,11.9967,3174800.0
2004-10-01 13:00:00,20.79,20.83,20.68,20.83,4473700.0,11.9967,12.0198,11.9332,12.0198,4473700.0
2004-10-01 13:30:00,20.82,20.85,20.77,20.78,3314500.0,12.014,12.0313,11.9851,11.9909,3314500.0
2004-10-01 14:00:00,20.79,20.84,20.7,20.83,3895100.0,11.9967,12.0255,11.9448,12.0198,3895100.0
2004-10-01 14:30:00,20.83,20.88,20.8,20.83,3582900.0,12.0198,12.0486,12.0025,12.0198,3582900.0
2004-10-01 15:00:00,20.83,20.92,20.78,20.78,5513600.0,12.0198,12.0717,11.9909,11.9909,5513600.0
2004-10-01 15:30:00,20.78,20.87,20.33,20.85,7335000.0,11.9909,12.0429,11.7312,12.0313,7335000.0
2004-10-04 09:30:00,21.18,21.27,20.85,21.27,10758000.0,12.2217,12.2737,12.0313,12.2737,10758000.0
2004-10-04 10:00:00,21.27,21.35,21.18,21.2,7529500.0,12.2737,12.3198,12.2217,12.2333,7529500.0
2004-10-04 10:30:00,21.18,21.27,21.12,21.2,4814600.0,12.2217,12.2737,12.1871,12.2333,4814600.0
2004-10-04 11:00:00,21.19,21.34,21.19,21.28,4267400.0,12.2275,12.3141,12.2275,12.2794,4267400.0
2004-10-04 11:30:00,21.29,21.29,21.17,21.19,4224300.0,12.2852,12.2852,12.216,12.2275,4224300.0
2004-10-04 12:00:00,21.2,21.3,21.18,21.22,2778400.0,12.2333,12.291,12.2217,12.2448,2778400.0
2004-10-04 12:30:00,21.23,21.26,21.2,21.23,2895000.0,12.2506,12.2679,12.2333,12.2506,2895000.0
2004-10-04 13:00:00,21.23,21.31,21.21,21.25,4085700.0,12.2506,12.2968,12.239,12.2621,4085700.0
2004-10-04 13:30:00,21.24,21.29,21.24,21.25,2838900.0,12.2564,12.2852,12.2564,12.2621,2838900.0
2004-10-04 14:00:00,21.25,21.3,21.25,21.28,3356300.0,12.2621,12.291,12.2621,12.2794,3356300.0
2004-10-04 14:30:00,21.27,21.29,21.18,21.21,5302800.0,12.2737,12.2852,12.2217,12.239,5302800.0
2004-10-04 15:00:00,21.2,21.26,21.19,21.22,5722900.0,12.2333,12.2679,12.2275,12.2448,5722900.0
2004-10-04 15:30:00,21.22,21.22,21.04,21.09,10739200.0,12.2448,12.2448,12.1409,12.1698,10739200.0
2004-10-05 09:30:00,21.05,21.21,21.0,21.05,9148800.0,12.1467,12.239,12.1179,12.1467,9148800.0
2004-10-05 10:00:00,21.05,21.31,20.98,21.26,10748900.0,12.1467,12.2968,12.1063,12.2679,10748900.0
2004-10-05 10:30:00,21.26,21.31,21.12,21.21,5936200.0,12.2679,12.2968,12.1871,12.239,5936200.0
2004-10-05 11:00:00,21.2,21.27,20.18,21.23,3018500.0,12.2333,12.2737,11.6447,12.2506,3018500.0
2004-10-05 11:30:00,21.23,21.3,21.2,21.27,3749700.0,12.2506,12.291,12.2333,12.2737,3749700.0
2004-10-05 12:00:00,21.26,21.34,21.23,21.34,3161100.0,12.2679,12.3141,12.2506,12.3141,3161100.0
2004-10-05 12:30:00,21.34,21.48,21.33,21.44,7141200.0,12.3141,12.3948,12.3083,12.3718,7141200.0
2004-10-05 13:00:00,21.44,21.47,21.41,21.41,2423200.0,12.3718,12.3891,12.3545,12.3545,2423200.0
2004-10-05 13:30:00,21.41,21.48,21.3,21.32,3446700.0,12.3545,12.3948,12.291,12.3025,3446700.0
2004-10-05 14:00:00,21.31,21.34,21.19,21.24,4486400.0,12.2968,12.3141,12.2275,12.2564,4486400.0
2004-10-05 14:30:00,21.24,21.31,21.19,21.25,3158100.0,12.2564,12.2968,12.2275,12.2621,3158100.0
2004-10-05 15:00:00,21.26,21.36,21.19,21.35,6001900.0,12.2679,12.3256,12.2275,12.3198,6001900.0
2004-10-05 15:30:00,21.35,21.4,21.05,21.31,6999000.0,12.3198,12.3487,12.1467,12.2968,6999000.0
2004-10-06 09:30:00,21.17,21.3,20.96,21.01,10499800.0,12.216,12.291,12.0948,12.1236,10499800.0
2004-10-06 10:00:00,21.0,21.16,20.95,21.16,4531400.0,12.1179,12.2102,12.089,12.2102,4531400.0
2004-10-06 10:30:00,21.15,21.18,21.01,21.08,5539300.0,12.2044,12.2217,12.1236,12.164,5539300.0
2004-10-06 11:00:00,21.07,21.12,21.01,21.03,4607400.0,12.1583,12.1871,12.1236,12.1352,4607400.0
2004-10-06 11:30:00,21.02,21.06,20.94,21.01,4549900.0,12.1294,12.1525,12.0832,12.1236,4549900.0
2004-10-06 12:00:00,21.01,21.15,21.0,21.1,3179100.0,12.1236,12.2044,12.1179,12.1756,3179100.0
2004-10-06 12:30:00,21.1,21.34,21.02,21.03,2464900.0,12.1756,12.3141,12.1294,12.1352,2464900.0
2004-10-06 13:00:00,21.03,21.09,21.03,21.06,1411900.0,12.1352,12.1698,12.1352,12.1525,1411900.0
2004-10-06 13:30:00,21.05,21.08,21.02,21.04,1630600.0,12.1467,12.164,12.1294,12.1409,1630600.0
2004-10-06 14:00:00,21.05,21.11,21.04,21.06,2274800.0,12.1467,12.1813,12.1409,12.1525,2274800.0
2004-10-06 14:30:00,21.06,21.09,20.97,21.01,2575100.0,12.1525,12.1698,12.1006,12.1236,2575100.0
2004-10-06 15:00:00,21.01,21.16,21.01,21.15,4898700.0,12.1236,12.2102,12.1236,12.2044,4898700.0
2004-10-06 15:30:00,21.15,21.18,21.06,21.13,6568600.0,12.2044,12.2217,12.1525,12.1929,6568600.0
2004-10-07 09:30:00,21.12,21.29,21.09,21.26,8689300.0,12.1871,12.2852,12.1698,12.2679,8689300.0
2004-10-07 10:00:00,21.26,21.44,21.19,21.42,9082100.0,12.2679,12.3718,12.2275,12.3602,9082100.0
2004-10-07 10:30:00,21.42,21.48,21.3,21.34,7260900.0,12.3602,12.3948,12.291,12.3141,7260900.0
2004-10-07 11:00:00,21.34,21.37,21.27,21.31,4726500.0,12.3141,12.3314,12.2737,12.2968,4726500.0
2004-10-07 11:30:00,21.32,21.32,21.23,21.28,4495600.0,12.3025,12.3025,12.2506,12.2794,4495600.0
2004-10-07 12:00:00,21.28,21.38,21.27,21.32,2931100.0,12.2794,12.3371,12.2737,12.3025,2931100.0
2004-10-07 12:30:00,21.32,21.35,21.25,21.29,2092000.0,12.3025,12.3198,12.2621,12.2852,2092000.0
2004-10-07 13:00:00,21.29,21.36,21.29,21.33,3044200.0,12.2852,12.3256,12.2852,12.3083,3044200.0
2004-10-07 13:30:00,21.33,21.45,21.32,21.43,3150400.0,12.3083,12.3775,12.3025,12.366,3150400.0
2004-10-07 14:00:00,21.43,21.57,21.43,21.55,5297000.0,12.366,12.4468,12.366,12.4352,5297000.0
2004-10-07 14:30:00,21.55,21.56,21.43,21.45,5131500.0,12.4352,12.441,12.366,12.3775,5131500.0
2004-10-07 15:00:00,21.45,21.48,21.34,21.36,6636500.0,12.3775,12.3948,12.3141,12.3256,6636500.0
2004-10-07 15:30:00,21.35,21.39,21.2,21.23,9139400.0,12.3198,12.3429,12.2333,12.2506,9139400.0
2004-10-08 09:30:00,21.06,21.22,21.01,21.19,10430600.0,12.1525,12.2448,12.1236,12.2275,10430600.0
2004-10-08 10:00:00,21.18,21.21,20.98,21.03,6877500.0,12.2217,12.239,12.1063,12.1352,6877500.0
2004-10-08 10:30:00,21.03,21.27,20.73,20.79,8147500.0,12.1352,12.2737,11.9621,11.9967,8147500.0
2004-10-08 11:00:00,20.78,20.88,20.7,20.82,4482100.0,11.9909,12.0486,11.9448,12.014,4482100.0
2004-10-08 11:30:00,20.81,20.97,20.72,20.77,5228600.0,12.0082,12.1006,11.9563,11.9851,5228600.0
2004-10-08 12:00:00,20.77,20.81,20.74,20.78,1499100.0,11.9851,12.0082,11.9678,11.9909,1499100.0
2004-10-08 12:30:00,20.78,20.81,20.7,20.79,2693500.0,11.9909,12.0082,11.9448,11.9967,2693500.0
2004-10-08 13:00:00,20.8,20.82,20.73,20.81,1681000.0,12.0025,12.014,11.9621,12.0082,1681000.0
2004-10-08 13:30:00,20.81,20.81,20.71,20.72,2570200.0,12.0082,12.0082,11.9505,11.9563,2570200.0
2004-10-08 14:00:00,20.71,20.72,20.57,20.57,4331000.0,11.9505,11.9563,11.8697,11.8697,4331000.0
2004-10-08 14:30:00,20.57,20.7,20.52,20.52,4260600.0,11.8697,11.9448,11.8409,11.8409,4260600.0
2004-10-08 15:00:00,20.52,20.62,20.49,20.59,4559200.0,11.8409,11.8986,11.8236,11.8813,4559200.0
2004-10-08 15:30:00,20.58,20.66,20.5,20.59,7374800.0,11.8755,11.9217,11.8293,11.8813,7374800.0
2004-10-11 09:30:00,20.68,20.71,20.4,20.43,6624400.0,11.9332,11.9505,11.7716,11.789,6624400.0
2004-10-11 10:00:00,20.44,20.5,20.4,20.47,3811300.0,11.7947,11.8293,11.7716,11.812,3811300.0
2004-10-11 10:30:00,20.48,20.48,20.41,20.45,3152400.0,11.8178,11.8178,11.7774,11.8005,3152400.0
2004-10-11 11:00:00,20.45,20.48,20.36,20.37,3192600.0,11.8005,11.8178,11.7486,11.7543,3192600.0
2004-10-11 11:30:00,20.38,20.39,20.31,20.38,3303600.0,11.7601,11.7659,11.7197,11.7601,3303600.0
2004-10-11 12:00:00,20.38,20.55,20.36,20.51,3876000.0,11.7601,11.8582,11.7486,11.8351,3876000.0
2004-10-11 12:30:00,20.52,20.65,20.51,20.56,3377400.0,11.8409,11.9159,11.8351,11.864,3377400.0
2004-10-11 13:00:00,20.56,20.57,20.46,20.47,1833200.0,11.864,11.8697,11.8063,11.812,1833200.0
2004-10-11 13:30:00,20.47,20.63,20.47,20.63,2185700.0,11.812,11.9044,11.812,11.9044,2185700.0
2004-10-11 14:00:00,20.62,20.7,20.59,20.68,3226500.0,11.8986,11.9448,11.8813,11.9332,3226500.0
2004-10-11 14:30:00,20.68,20.77,20.66,20.69,3089600.0,11.9332,11.9851,11.9217,11.939,3089600.0
2004-10-11 15:00:00,20.69,20.84,20.69,20.7,4814200.0,11.939,12.0255,11.939,11.9448,4814200.0
2004-10-11 15:30:00,20.7,20.8,20.61,20.61,5079600.0,11.9448,12.0025,11.8928,11.8928,5079600.0
2004-10-12 09:30:00,20.33,20.51,20.26,20.34,9191700.0,11.7312,11.8351,11.6909,11.737,9191700.0
2004-10-12 10:00:00,20.35,20.35,20.22,20.3,7535400.0,11.7428,11.7428,11.6678,11.7139,7535400.0
2004-10-12 10:30:00,20.3,20.4,20.26,20.31,4748200.0,11.7139,11.7716,11.6909,11.7197,4748200.0
2004-10-12 11:00:00,20.31,20.48,20.3,20.47,5393600.0,11.7197,11.8178,11.7139,11.812,5393600.0
2004-10-12 11:30:00,20.47,20.8,20.42,20.45,3163900.0,11.812,12.0025,11.7832,11.8005,3163900.0
2004-10-12 12:00:00,20.45,20.46,20.31,20.34,2987700.0,11.8005,11.8063,11.7197,11.737,2987700.0
2004-10-12 12:30:00,20.34,20.37,20.27,20.33,2591000.0,11.737,11.7543,11.6966,11.7312,2591000.0
2004-10-12 13:00:00,20.32,20.35,20.28,20.29,3282900.0,11.7255,11.7428,11.7024,11.7082,3282900.0
2004-10-12 13:30:00,20.29,20.38,20.26,20.32,2954300.0,11.7082,11.7601,11.6909,11.7255,2954300.0
2004-10-12 14:00:00,20.31,20.39,20.27,20.37,3214500.0,11.7197,11.7659,11.6966,11.7543,3214500.0
2004-10-12 14:30:00,20.36,20.48,20.31,20.47,5715100.0,11.7486,11.8178,11.7197,11.812,5715100.0
2004-10-12 15:00:00,20.46,20.47,20.36,20.45,4297300.0,11.8063,11.812,11.7486,11.8005,4297300.0
2004-10-12 15:30:00,20.45,20.47,20.31,20.32,8512300.0,11.8005,11.812,11.7197,11.7255,8512300.0
2004-10-13 09:30:00,21.37,21.53,20.19,21.15,32762200.0,12.3314,12.4237,11.6505,12.2044,32762200.0
2004-10-13 10:00:00,21.15,21.23,21.02,21.04,21052300.0,12.2044,12.2506,12.1294,12.1409,21052300.0
2004-10-13 10:30:00,21.04,21.24,21.02,21.16,10637300.0,12.1409,12.2564,12.1294,12.2102,10637300.0
2004-10-13 11:00:00,21.15,21.25,21.05,21.25,7607300.0,12.2044,12.2621,12.1467,12.2621,7607300.0
2004-10-13 11:30:00,21.25,21.3,21.13,21.14,6793100.0,12.2621,12.291,12.1929,12.1987,6793100.0
2004-10-13 12:00:00,21.13,21.22,21.1,21.16,5484200.0,12.1929,12.2448,12.1756,12.2102,5484200.0
2004-10-13 12:30:00,21.15,21.22,21.14,21.16,4425900.0,12.2044,12.2448,12.1987,12.2102,4425900.0
2004-10-13 13:00:00,21.15,21.22,21.06,21.08,5877200.0,12.2044,12.2448,12.1525,12.164,5877200.0
2004-10-13 13:30:00,21.07,21.12,20.92,21.02,10703500.0,12.1583,12.1871,12.0717,12.1294,10703500.0
2004-10-13 14:00:00,21.01,21.06,20.96,20.97,7135000.0,12.1236,12.1525,12.0948,12.1006,7135000.0
2004-10-13 14:30:00,20.97,21.1,20.94,21.0,6705100.0,12.1006,12.1756,12.0832,12.1179,6705100.0
2004-10-13 15:00:00,21.01,21.1,20.94,20.98,7495100.0,12.1236,12.1756,12.0832,12.1063,7495100.0
2004-10-13 15:30:00,20.98,21.04,20.86,20.98,11723900.0,12.1063,12.1409,12.0371,12.1063,11723900.0
2004-10-14 09:30:00,20.98,21.05,20.73,20.74,11640500.0,12.1063,12.1467,11.9621,11.9678,11640500.0
2004-10-14 10:00:00,20.74,20.83,20.72,20.74,6328200.0,11.9678,12.0198,11.9563,11.9678,6328200.0
2004-10-14 10:30:00,20.74,20.83,20.63,20.64,7832900.0,11.9678,12.0198,11.9044,11.9101,7832900.0
2004-10-14 11:00:00,20.64,20.68,20.58,20.61,7165500.0,11.9101,11.9332,11.8755,11.8928,7165500.0
2004-10-14 11:30:00,20.61,20.62,20.53,20.57,5120300.0,11.8928,11.8986,11.8467,11.8697,5120300.0
2004-10-14 12:00:00,20.57,20.67,20.54,20.65,3619800.0,11.8697,11.9274,11.8524,11.9159,3619800.0
2004-10-14 12:30:00,20.65,20.66,20.49,20.53,3972100.0,11.9159,11.9217,11.8236,11.8467,3972100.0
2004-10-14 13:00:00,20.53,20.55,20.45,20.5,4646900.0,11.8467,11.8582,11.8005,11.8293,4646900.0
2004-10-14 13:30:00,20.5,20.55,20.46,20.55,4088200.0,11.8293,11.8582,11.8063,11.8582,4088200.0
2004-10-14 14:00:00,20.54,20.58,20.47,20.5,4308800.0,11.8524,11.8755,11.812,11.8293,4308800.0
2004-10-14 14:30:00,20.5,20.52,20.46,20.48,3310700.0,11.8293,11.8409,11.8063,11.8178,3310700.0
2004-10-14 15:00:00,20.49,20.58,20.46,20.54,7795000.0,11.8236,11.8755,11.8063,11.8524,7795000.0
2004-10-14 15:30:00,20.53,20.64,20.49,20.52,11294600.0,11.8467,11.9101,11.8236,11.8409,11294600.0
2004-10-15 09:30:00,20.68,20.75,20.44,20.56,10016000.0,11.9332,11.9736,11.7947,11.864,10016000.0
2004-10-15 10:00:00,20.56,20.63,20.5,20.62,5548400.0,11.864,11.9044,11.8293,11.8986,5548400.0
2004-10-15 10:30:00,20.61,20.69,20.55,20.62,4650700.0,11.8928,11.939,11.8582,11.8986,4650700.0
2004-10-15 11:00:00,20.62,20.63,20.53,20.56,3166100.0,11.8986,11.9044,11.8467,11.864,3166100.0
2004-10-15 11:30:00,20.56,20.58,20.46,20.47,4113300.0,11.864,11.8755,11.8063,11.812,4113300.0
2004-10-15 12:00:00,20.47,20.68,20.38,20.64,5008000.0,11.812,11.9332,11.7601,11.9101,5008000.0
2004-10-15 12:30:00,20.64,20.72,20.62,20.69,3360500.0,11.9101,11.9563,11.8986,11.939,3360500.0
2004-10-15 13:00:00,20.68,20.74,20.63,20.72,3071000.0,11.9332,11.9678,11.9044,11.9563,3071000.0
2004-10-15 13:30:00,20.72,20.83,20.65,20.67,4097900.0,11.9563,12.0198,11.9159,11.9274,4097900.0
2004-10-15 14:00:00,20.68,20.74,20.6,20.62,2544800.0,11.9332,11.9678,11.8871,11.8986,2544800.0
2004-10-15 14:30:00,20.62,20.68,20.57,20.61,2515700.0,11.8986,11.9332,11.8697,11.8928,2515700.0
2004-10-15 15:00:00,20.62,20.65,20.53,20.63,6441800.0,11.8986,11.9159,11.8467,11.9044,6441800.0
2004-10-15 15:30:00,20.63,20.69,20.51,20.61,10449300.0,11.9044,11.939,11.8351,11.8928,10449300.0
2004-10-18 09:30:00,20.56,20.56,20.4,20.49,7260600.0,11.864,11.864,11.7716,11.8236,7260600.0
2004-10-18 10:00:00,20.49,20.56,20.36,20.41,7482000.0,11.8236,11.864,11.7486,11.7774,7482000.0
2004-10-18 10:30:00,20.4,20.5,20.36,20.38,5236900.0,11.7716,11.8293,11.7486,11.7601,5236900.0
2004-10-18 11:00:00,20.38,20.47,20.35,20.46,4726300.0,11.7601,11.812,11.7428,11.8063,4726300.0
2004-10-18 11:30:00,20.46,20.53,20.45,20.51,4652900.0,11.8063,11.8467,11.8005,11.8351,4652900.0
2004-10-18 12:00:00,20.5,20.69,20.5,20.65,5279600.0,11.8293,11.939,11.8293,11.9159,5279600.0
2004-10-18 12:30:00,20.66,20.7,20.58,20.61,3033200.0,11.9217,11.9448,11.8755,11.8928,3033200.0
2004-10-18 13:00:00,20.61,20.68,20.58,20.67,2319500.0,11.8928,11.9332,11.8755,11.9274,2319500.0
2004-10-18 13:30:00,20.68,20.69,20.47,20.57,2511500.0,11.9332,11.939,11.812,11.8697,2511500.0
2004-10-18 14:00:00,20.57,20.62,20.51,20.59,2018400.0,11.8697,11.8986,11.8351,11.8813,2018400.0
2004-10-18 14:30:00,20.59,20.71,20.56,20.66,2742200.0,11.8813,11.9505,11.864,11.9217,2742200.0
2004-10-18 15:00:00,20.67,20.77,20.62,20.77,4045300.0,11.9274,11.9851,11.8986,11.9851,4045300.0
2004-10-18 15:30:00,20.77,20.8,20.66,20.78,6570600.0,11.9851,12.0025,11.9217,11.9909,6570600.0
2004-10-19 09:30:00,21.06,21.19,20.99,21.03,9512500.0,12.1525,12.2275,12.1121,12.1352,9512500.0
2004-10-19 10:00:00,21.03,21.13,21.03,21.08,6949400.0,12.1352,12.1929,12.1352,12.164,6949400.0
2004-10-19 10:30:00,21.08,21.31,20.79,21.24,8257700.0,12.164,12.2968,11.9967,12.2564,8257700.0
2004-10-19 11:00:00,21.24,21.29,21.07,21.15,8485500.0,12.2564,12.2852,12.1583,12.2044,8485500.0
2004-10-19 11:30:00,21.15,21.23,21.12,21.18,3595800.0,12.2044,12.2506,12.1871,12.2217,3595800.0
2004-10-19 12:00:00,21.18,21.25,21.15,21.18,2524600.0,12.2217,12.2621,12.2044,12.2217,2524600.0
2004-10-19 12:30:00,21.18,21.19,21.13,21.16,3859400.0,12.2217,12.2275,12.1929,12.2102,3859400.0
2004-10-19 13:00:00,21.16,21.19,21.1,21.14,3720300.0,12.2102,12.2275,12.1756,12.1987,3720300.0
2004-10-19 13:30:00,21.14,21.18,21.07,21.08,3185800.0,12.1987,12.2217,12.1583,12.164,3185800.0
2004-10-19 14:00:00,21.08,21.5,21.01,21.02,7444900.0,12.164,12.4064,12.1236,12.1294,7444900.0
2004-10-19 14:30:00,21.02,21.06,20.91,20.94,7552200.0,12.1294,12.1525,12.0659,12.0832,7552200.0
2004-10-19 15:00:00,20.94,21.02,20.9,20.91,6675100.0,12.0832,12.1294,12.0602,12.0659,6675100.0
2004-10-19 15:30:00,20.91,21.06,20.78,20.8,10596200.0,12.0659,12.1525,11.9909,12.0025,10596200.0
2004-10-20 09:30:00,20.74,20.96,20.73,20.93,9720800.0,11.9678,12.0948,11.9621,12.0775,9720800.0
2004-10-20 10:00:00,20.93,21.05,20.85,20.98,5274200.0,12.0775,12.1467,12.0313,12.1063,5274200.0
2004-10-20 10:30:00,20.98,21.05,20.83,21.02,6920000.0,12.1063,12.1467,12.0198,12.1294,6920000.0
2004-10-20 11:00:00,21.03,21.2,20.95,21.18,7134100.0,12.1352,12.2333,12.089,12.2217,7134100.0
2004-10-20 11:30:00,21.18,21.26,21.11,21.16,4294900.0,12.2217,12.2679,12.1813,12.2102,4294900.0
2004-10-20 12:00:00,21.16,21.36,21.12,21.32,5802300.0,12.2102,12.3256,12.1871,12.3025,5802300.0
2004-10-20 12:30:00,21.33,21.8,20.43,21.4,6564000.0,12.3083,12.5795,11.789,12.3487,6564000.0
2004-10-20 13:00:00,21.4,21.42,21.28,21.29,3062800.0,12.3487,12.3602,12.2794,12.2852,3062800.0
2004-10-20 13:30:00,21.28,21.4,21.21,21.34,4833300.0,12.2794,12.3487,12.239,12.3141,4833300.0
2004-10-20 14:00:00,21.34,21.42,20.73,21.34,4703900.0,12.3141,12.3602,11.9621,12.3141,4703900.0
2004-10-20 14:30:00,21.34,21.41,21.24,21.36,5518700.0,12.3141,12.3545,12.2564,12.3256,5518700.0
2004-10-20 15:00:00,21.36,21.8,21.26,21.33,5940700.0,12.3256,12.5795,12.2679,12.3083,5940700.0
2004-10-20 15:30:00,21.33,21.46,21.3,21.44,8483500.0,12.3083,12.3833,12.291,12.3718,8483500.0
2004-10-21 09:30:00,21.66,21.68,21.41,21.57,11200900.0,12.4987,12.5103,12.3545,12.4468,11200900.0
2004-10-21 10:00:00,21.58,21.61,21.43,21.51,6752200.0,12.4526,12.4699,12.366,12.4122,6752200.0
2004-10-21 10:30:00,21.51,21.75,21.47,21.71,5939600.0,12.4122,12.5506,12.3891,12.5276,5939600.0
2004-10-21 11:00:00,21.71,21.8,21.63,21.64,6825000.0,12.5276,12.5795,12.4814,12.4872,6825000.0
2004-10-21 11:30:00,21.64,21.69,21.53,21.57,3877900.0,12.4872,12.516,12.4237,12.4468,3877900.0
2004-10-21 12:00:00,21.56,21.62,21.5,21.52,3939400.0,12.441,12.4756,12.4064,12.4179,3939400.0
2004-10-21 12:30:00,21.52,21.53,21.42,21.5,5061600.0,12.4179,12.4237,12.3602,12.4064,5061600.0
2004-10-21 13:00:00,21.49,21.55,21.43,21.46,3643700.0,12.4006,12.4352,12.366,12.3833,3643700.0
2004-10-21 13:30:00,21.45,21.54,21.44,21.52,2719000.0,12.3775,12.4295,12.3718,12.4179,2719000.0
2004-10-21 14:00:00,21.53,21.76,21.52,21.75,5805000.0,12.4237,12.5564,12.4179,12.5506,5805000.0
2004-10-21 14:30:00,21.75,21.8,21.68,21.8,5056400.0,12.5506,12.5795,12.5103,12.5795,5056400.0
2004-10-21 15:00:00,21.8,21.91,21.68,21.77,6405900.0,12.5795,12.643,12.5103,12.5622,6405900.0
2004-10-21 15:30:00,21.78,21.8,21.65,21.7,6557000.0,12.568,12.5795,12.4929,12.5218,6557000.0
2004-10-22 09:30:00,21.66,21.77,21.51,21.59,7955500.0,12.4987,12.5622,12.4122,12.4583,7955500.0
2004-10-22 10:00:00,21.59,21.62,21.38,21.43,5267600.0,12.4583,12.4756,12.3371,12.366,5267600.0
2004-10-22 10:30:00,21.43,21.49,21.4,21.47,4553500.0,12.366,12.4006,12.3487,12.3891,4553500.0
2004-10-22 11:00:00,21.47,21.51,21.38,21.4,4429900.0,12.3891,12.4122,12.3371,12.3487,4429900.0
2004-10-22 11:30:00,21.4,21.55,21.4,21.48,3762100.0,12.3487,12.4352,12.3487,12.3948,3762100.0
2004-10-22 12:00:00,21.49,21.56,21.48,21.55,2080800.0,12.4006,12.441,12.3948,12.4352,2080800.0
2004-10-22 12:30:00,21.55,21.61,21.5,21.5,2230300.0,12.4352,12.4699,12.4064,12.4064,2230300.0
2004-10-22 13:00:00,21.5,21.52,21.38,21.46,3492300.0,12.4064,12.4179,12.3371,12.3833,3492300.0
2004-10-22 13:30:00,21.46,21.48,21.38,21.43,3199600.0,12.3833,12.3948,12.3371,12.366,3199600.0
2004-10-22 14:00:00,21.43,21.46,21.34,21.42,2955300.0,12.366,12.3833,12.3141,12.3602,2955300.0
2004-10-22 14:30:00,21.42,21.44,21.26,21.33,4117500.0,12.3602,12.3718,12.2679,12.3083,4117500.0
2004-10-22 15:00:00,21.33,21.41,21.31,21.39,5535000.0,12.3083,12.3545,12.2968,12.3429,5535000.0
2004-10-22 15:30:00,21.4,21.41,21.28,21.3,6587600.0,12.3487,12.3545,12.2794,12.291,6587600.0
2004-10-25 09:30:00,21.22,21.68,21.0,21.43,8091500.0,12.2448,12.5103,12.1179,12.366,8091500.0
2004-10-25 10:00:00,21.43,21.55,21.35,21.48,5452500.0,12.366,12.4352,12.3198,12.3948,5452500.0
2004-10-25 10:30:00,21.48,21.51,21.36,21.37,5679300.0,12.3948,12.4122,12.3256,12.3314,5679300.0
2004-10-25 11:00:00,21.37,21.44,21.3,21.42,3821600.0,12.3314,12.3718,12.291,12.3602,3821600.0
2004-10-25 11:30:00,21.42,21.46,21.34,21.39,3060100.0,12.3602,12.3833,12.3141,12.3429,3060100.0
2004-10-25 12:00:00,21.38,21.45,21.33,21.41,2792500.0,12.3371,12.3775,12.3083,12.3545,2792500.0
2004-10-25 12:30:00,21.41,21.43,21.36,21.4,3275100.0,12.3545,12.366,12.3256,12.3487,3275100.0
2004-10-25 13:00:00,21.4,21.48,21.37,21.38,3220600.0,12.3487,12.3948,12.3314,12.3371,3220600.0
2004-10-25 13:30:00,21.37,21.42,21.26,21.36,6267300.0,12.3314,12.3602,12.2679,12.3256,6267300.0
2004-10-25 14:00:00,21.36,21.41,21.25,21.33,2780500.0,12.3256,12.3545,12.2621,12.3083,2780500.0
2004-10-25 14:30:00,21.32,21.4,21.29,21.3,3030900.0,12.3025,12.3487,12.2852,12.291,3030900.0
2004-10-25 15:00:00,21.3,21.37,21.29,21.36,4284400.0,12.291,12.3314,12.2852,12.3256,4284400.0
2004-10-25 15:30:00,21.37,21.43,21.3,21.3,6901800.0,12.3314,12.366,12.291,12.291,6901800.0
2004-10-26 09:30:00,21.4,21.46,21.2,21.25,7751400.0,12.3487,12.3833,12.2333,12.2621,7751400.0
2004-10-26 10:00:00,21.25,21.44,21.23,21.37,5287000.0,12.2621,12.3718,12.2506,12.3314,5287000.0
2004-10-26 10:30:00,21.37,21.44,21.3,21.31,3888500.0,12.3314,12.3718,12.291,12.2968,3888500.0
2004-10-26 11:00:00,21.31,21.34,21.25,21.32,3945700.0,12.2968,12.3141,12.2621,12.3025,3945700.0
2004-10-26 11:30:00,21.31,21.32,21.22,21.27,5451400.0,12.2968,12.3025,12.2448,12.2737,5451400.0
2004-10-26 12:00:00,21.26,21.33,21.25,21.28,2869300.0,12.2679,12.3083,12.2621,12.2794,2869300.0
2004-10-26 12:30:00,21.28,21.33,21.25,21.25,3158600.0,12.2794,12.3083,12.2621,12.2621,3158600.0
2004-10-26 13:00:00,21.25,21.33,21.21,21.23,2720600.0,12.2621,12.3083,12.239,12.2506,2720600.0
2004-10-26 13:30:00,21.23,21.28,21.22,21.22,3418600.0,12.2506,12.2794,12.2448,12.2448,3418600.0
2004-10-26 14:00:00,21.23,21.29,21.22,21.22,2780400.0,12.2506,12.2852,12.2448,12.2448,2780400.0
2004-10-26 14:30:00,21.22,21.32,21.22,21.3,3266500.0,12.2448,12.3025,12.2448,12.291,3266500.0
2004-10-26 15:00:00,21.3,21.31,21.24,21.28,3042500.0,12.291,12.2968,12.2564,12.2794,3042500.0
2004-10-26 15:30:00,21.27,21.42,21.24,21.39,7209900.0,12.2737,12.3602,12.2564,12.3429,7209900.0
2004-10-27 09:30:00,21.36,21.48,21.31,21.37,5048200.0,12.3256,12.3948,12.2968,12.3314,5048200.0
2004-10-27 10:00:00,21.37,21.45,21.35,21.39,3531100.0,12.3314,12.3775,12.3198,12.3429,3531100.0
2004-10-27 10:30:00,21.39,21.64,21.38,21.64,5547600.0,12.3429,12.4872,12.3371,12.4872,5547600.0
2004-10-27 11:00:00,21.64,21.84,21.62,21.72,6110700.0,12.4872,12.6026,12.4756,12.5333,6110700.0
2004-10-27 11:30:00,21.72,21.84,21.55,21.82,3313900.0,12.5333,12.6026,12.4352,12.591,3313900.0
2004-10-27 12:00:00,21.81,21.83,21.68,21.77,4190000.0,12.5853,12.5968,12.5103,12.5622,4190000.0
2004-10-27 12:30:00,21.77,21.79,21.69,21.79,2369800.0,12.5622,12.5737,12.516,12.5737,2369800.0
2004-10-27 13:00:00,21.79,21.86,21.77,21.79,3947100.0,12.5737,12.6141,12.5622,12.5737,3947100.0
2004-10-27 13:30:00,21.79,21.88,21.75,21.85,2584600.0,12.5737,12.6257,12.5506,12.6084,2584600.0
2004-10-27 14:00:00,21.86,21.97,21.85,21.89,5096800.0,12.6141,12.6776,12.6084,12.6314,5096800.0
2004-10-27 14:30:00,21.88,21.99,21.86,21.98,4079200.0,12.6257,12.6891,12.6141,12.6834,4079200.0
2004-10-27 15:00:00,21.99,22.03,21.92,21.96,7565300.0,12.6891,12.7122,12.6487,12.6718,7565300.0
2004-10-27 15:30:00,21.96,22.22,21.55,21.98,7016600.0,12.6718,12.8219,12.4352,12.6834,7016600.0
2004-10-28 09:30:00,21.96,22.35,21.36,22.28,10392000.0,12.6718,12.8969,12.3256,12.8565,10392000.0
2004-10-28 10:00:00,22.27,22.36,22.13,22.24,6662400.0,12.8507,12.9026,12.7699,12.8334,6662400.0
2004-10-28 10:30:00,22.25,22.37,22.2,22.37,3838800.0,12.8392,12.9084,12.8103,12.9084,3838800.0
2004-10-28 11:00:00,22.36,22.42,22.23,22.39,5044200.0,12.9026,12.9373,12.8276,12.92,5044200.0
2004-10-28 11:30:00,22.39,22.41,22.3,22.38,3036900.0,12.92,12.9315,12.868,12.9142,3036900.0
2004-10-28 12:00:00,22.38,22.4,21.28,22.26,4194100.0,12.9142,12.9257,12.2794,12.8449,4194100.0
2004-10-28 12:30:00,22.26,22.35,22.25,22.34,2892100.0,12.8449,12.8969,12.8392,12.8911,2892100.0
2004-10-28 13:00:00,22.34,22.37,22.3,22.37,2173000.0,12.8911,12.9084,12.868,12.9084,2173000.0
2004-10-28 13:30:00,22.36,22.43,22.36,22.4,2213500.0,12.9026,12.943,12.9026,12.9257,2213500.0
2004-10-28 14:00:00,22.41,22.46,22.37,22.43,4081300.0,12.9315,12.9603,12.9084,12.943,4081300.0
2004-10-28 14:30:00,22.43,22.61,22.37,22.37,4220200.0,12.943,13.0469,12.9084,12.9084,4220200.0
2004-10-28 15:00:00,22.37,22.42,22.3,22.3,4440600.0,12.9084,12.9373,12.868,12.868,4440600.0
2004-10-28 15:30:00,22.3,22.34,22.17,22.3,9064500.0,12.868,12.8911,12.793,12.868,9064500.0
2004-10-29 09:30:00,22.34,22.49,22.27,22.49,8851800.0,12.8911,12.9777,12.8507,12.9777,8851800.0
2004-10-29 10:00:00,22.49,22.5,22.17,22.2,8425300.0,12.9777,12.9834,12.793,12.8103,8425300.0
2004-10-29 10:30:00,22.21,22.3,22.2,22.2,4327400.0,12.8161,12.868,12.8103,12.8103,4327400.0
2004-10-29 11:00:00,22.2,22.33,22.18,22.3,3966000.0,12.8103,12.8853,12.7988,12.868,3966000.0
2004-10-29 11:30:00,22.31,22.32,22.23,22.3,2639200.0,12.8738,12.8796,12.8276,12.868,2639200.0
2004-10-29 12:00:00,22.3,22.33,22.27,22.29,1555800.0,12.868,12.8853,12.8507,12.8623,1555800.0
2004-10-29 12:30:00,22.28,22.31,22.26,22.3,2194700.0,12.8565,12.8738,12.8449,12.868,2194700.0
2004-10-29 13:00:00,22.3,22.35,22.27,22.35,2247700.0,12.868,12.8969,12.8507,12.8969,2247700.0
2004-10-29 13:30:00,22.35,22.36,22.26,22.26,2838900.0,12.8969,12.9026,12.8449,12.8449,2838900.0
2004-10-29 14:00:00,22.27,22.3,22.22,22.25,4008000.0,12.8507,12.868,12.8219,12.8392,4008000.0
2004-10-29 14:30:00,22.24,22.31,22.21,22.29,3557100.0,12.8334,12.8738,12.8161,12.8623,3557100.0
2004-10-29 15:00:00,22.3,22.36,22.24,22.28,4649500.0,12.868,12.9026,12.8334,12.8565,4649500.0
2004-10-29 15:30:00,22.27,22.31,22.21,22.24,8752000.0,12.8507,12.8738,12.8161,12.8334,8752000.0
2004-11-01 09:30:00,22.2,22.41,22.15,22.32,5220000.0,12.8103,12.9315,12.7815,12.8796,5220000.0
2004-11-01 10:00:00,22.33,22.38,22.29,22.34,3504900.0,12.8853,12.9142,12.8623,12.8911,3504900.0
2004-11-01 10:30:00,22.34,22.46,22.31,22.39,3174300.0,12.8911,12.9603,12.8738,12.92,3174300.0
2004-11-01 11:00:00,22.39,22.49,22.36,22.42,4168500.0,12.92,12.9777,12.9026,12.9373,4168500.0
2004-11-01 11:30:00,22.42,22.43,22.32,22.35,3492800.0,12.9373,12.943,12.8796,12.8969,3492800.0
2004-11-01 12:00:00,22.35,22.39,22.27,22.3,2773500.0,12.8969,12.92,12.8507,12.868,2773500.0
2004-11-01 12:30:00,22.29,22.47,22.29,22.42,3863900.0,12.8623,12.9661,12.8623,12.9373,3863900.0
2004-11-01 13:00:00,22.42,22.44,22.33,22.35,1875400.0,12.9373,12.9488,12.8853,12.8969,1875400.0
2004-11-01 13:30:00,22.36,22.42,22.32,22.42,2177600.0,12.9026,12.9373,12.8796,12.9373,2177600.0
2004-11-01 14:00:00,22.41,22.42,22.35,22.41,3123600.0,12.9315,12.9373,12.8969,12.9315,3123600.0
2004-11-01 14:30:00,22.4,22.45,22.38,22.43,2914300.0,12.9257,12.9546,12.9142,12.943,2914300.0
2004-11-01 15:00:00,22.43,22.44,22.36,22.41,2266500.0,12.943,12.9488,12.9026,12.9315,2266500.0
2004-11-01 15:30:00,22.4,22.45,22.38,22.42,5046500.0,12.9257,12.9546,12.9142,12.9373,5046500.0
2004-11-02 09:30:00,22.36,23.39,22.26,22.39,7986100.0,12.9026,13.497,12.8449,12.92,7986100.0
2004-11-02 10:00:00,22.39,22.59,22.36,22.54,8162200.0,12.92,13.0354,12.9026,13.0065,8162200.0
2004-11-02 10:30:00,22.55,22.63,22.5,22.56,4827200.0,13.0123,13.0584,12.9834,13.0181,4827200.0
2004-11-02 11:00:00,22.55,22.75,22.55,22.72,5664700.0,13.0123,13.1277,13.0123,13.1104,5664700.0
2004-11-02 11:30:00,22.72,22.83,22.64,22.68,3590800.0,13.1104,13.1739,13.0642,13.0873,3590800.0
2004-11-02 12:00:00,22.68,22.75,22.66,22.71,2964500.0,13.0873,13.1277,13.0758,13.1046,2964500.0
2004-11-02 12:30:00,22.71,22.72,22.67,22.69,1994100.0,13.1046,13.1104,13.0815,13.0931,1994100.0
2004-11-02 13:00:00,22.69,22.75,22.68,22.75,2367100.0,13.0931,13.1277,13.0873,13.1277,2367100.0
2004-11-02 13:30:00,22.74,22.77,22.7,22.7,3811500.0,13.1219,13.1392,13.0988,13.0988,3811500.0
2004-11-02 14:00:00,22.71,22.75,22.7,22.73,2653700.0,13.1046,13.1277,13.0988,13.1161,2653700.0
2004-11-02 14:30:00,22.73,22.73,22.54,22.62,5371000.0,13.1161,13.1161,13.0065,13.0527,5371000.0
2004-11-02 15:00:00,22.61,22.61,22.5,22.52,10739300.0,13.0469,13.0469,12.9834,12.995,10739300.0
2004-11-02 15:30:00,22.53,22.72,22.49,22.6,8241200.0,13.0007,13.1104,12.9777,13.0411,8241200.0
2004-11-03 09:30:00,23.01,23.12,22.92,22.95,13016000.0,13.3011,13.3647,13.2491,13.2665,13016000.0
2004-11-03 10:00:00,22.96,22.99,22.76,22.82,9390000.0,13.2722,13.2896,13.1566,13.1913,9390000.0
2004-11-03 10:30:00,22.82,22.91,22.78,22.79,6094300.0,13.1913,13.2433,13.1682,13.174,6094300.0
2004-11-03 11:00:00,22.79,22.88,22.7,22.85,7592600.0,13.174,13.226,13.1219,13.2087,7592600.0
2004-11-03 11:30:00,22.85,22.92,22.72,22.74,4765800.0,13.2087,13.2491,13.1335,13.1451,4765800.0
2004-11-03 12:00:00,22.74,22.74,22.62,22.62,4896700.0,13.1451,13.1451,13.0757,13.0757,4896700.0
2004-11-03 12:30:00,22.63,22.75,22.62,22.7,3274000.0,13.0815,13.1509,13.0757,13.1219,3274000.0
2004-11-03 13:00:00,22.71,22.8,22.69,22.72,3990600.0,13.1277,13.1798,13.1162,13.1335,3990600.0
2004-11-03 13:30:00,22.72,22.81,22.71,22.78,3318600.0,13.1335,13.1855,13.1277,13.1682,3318600.0
2004-11-03 14:00:00,22.78,22.79,22.63,22.67,5010600.0,13.1682,13.174,13.0815,13.1046,5010600.0
2004-11-03 14:30:00,22.68,22.69,22.55,22.6,4808800.0,13.1104,13.1162,13.0352,13.0641,4808800.0
2004-11-03 15:00:00,22.59,22.63,22.49,22.55,6547900.0,13.0584,13.0815,13.0006,13.0352,6547900.0
2004-11-03 15:30:00,22.57,22.68,22.41,22.67,9673700.0,13.0468,13.1104,12.9543,13.1046,9673700.0
2004-11-04 09:30:00,22.54,22.65,22.48,22.57,6501100.0,13.0295,13.093,12.9948,13.0468,6501100.0
2004-11-04 10:00:00,22.58,22.63,22.48,22.54,6777400.0,13.0526,13.0815,12.9948,13.0295,6777400.0
2004-11-04 10:30:00,22.54,22.6,22.5,22.59,4116700.0,13.0295,13.0641,13.0063,13.0584,4116700.0
2004-11-04 11:00:00,22.59,22.69,22.58,22.64,4455400.0,13.0584,13.1162,13.0526,13.0873,4455400.0
2004-11-04 11:30:00,22.64,22.73,22.57,22.6,4603300.0,13.0873,13.1393,13.0468,13.0641,4603300.0
2004-11-04 12:00:00,22.61,22.72,22.6,22.68,3114400.0,13.0699,13.1335,13.0641,13.1104,3114400.0
2004-11-04 12:30:00,22.68,22.8,22.67,22.75,3980300.0,13.1104,13.1798,13.1046,13.1509,3980300.0
2004-11-04 13:00:00,22.75,22.81,22.71,22.78,4490800.0,13.1509,13.1855,13.1277,13.1682,4490800.0
2004-11-04 13:30:00,22.78,22.88,22.77,22.84,4067900.0,13.1682,13.226,13.1624,13.2029,4067900.0
2004-11-04 14:00:00,22.84,22.87,22.8,22.83,2552200.0,13.2029,13.2202,13.1798,13.1971,2552200.0
2004-11-04 14:30:00,22.84,22.88,22.78,22.82,2560100.0,13.2029,13.226,13.1682,13.1913,2560100.0
2004-11-04 15:00:00,22.82,22.87,22.8,22.8,4160300.0,13.1913,13.2202,13.1798,13.1798,4160300.0
2004-11-04 15:30:00,22.81,22.87,22.76,22.85,7068800.0,13.1855,13.2202,13.1566,13.2087,7068800.0
2004-11-05 09:30:00,23.2,23.32,23.12,23.3,12366900.0,13.411,13.4803,13.3647,13.4688,12366900.0
2004-11-05 10:00:00,23.3,23.35,22.32,23.33,5867200.0,13.4688,13.4977,12.9023,13.4861,5867200.0
2004-11-05 10:30:00,23.33,23.35,23.25,23.33,5482800.0,13.4861,13.4977,13.4399,13.4861,5482800.0
2004-11-05 11:00:00,23.34,23.34,23.16,23.21,7968900.0,13.4919,13.4919,13.3879,13.4168,7968900.0
2004-11-05 11:30:00,23.2,23.29,22.17,23.16,5187000.0,13.411,13.463,12.8156,13.3879,5187000.0
2004-11-05 12:00:00,23.17,23.26,23.14,23.26,4024300.0,13.3936,13.4457,13.3763,13.4457,4024300.0
2004-11-05 12:30:00,23.25,23.32,23.22,23.29,2656800.0,13.4399,13.4803,13.4225,13.463,2656800.0
2004-11-05 13:00:00,23.29,23.32,23.22,23.27,2438300.0,13.463,13.4803,13.4225,13.4514,2438300.0
2004-11-05 13:30:00,23.28,23.3,23.22,23.27,3170600.0,13.4572,13.4688,13.4225,13.4514,3170600.0
2004-11-05 14:00:00,23.27,23.32,23.22,23.23,3272600.0,13.4514,13.4803,13.4225,13.4283,3272600.0
2004-11-05 14:30:00,23.23,23.29,23.2,23.28,3653600.0,13.4283,13.463,13.411,13.4572,3653600.0
2004-11-05 15:00:00,23.27,23.35,23.23,23.31,4813300.0,13.4514,13.4977,13.4283,13.4746,4813300.0
2004-11-05 15:30:00,23.3,23.38,23.3,23.36,8650200.0,13.4688,13.515,13.4688,13.5035,8650200.0
2004-11-08 09:30:00,23.22,23.41,23.16,23.28,7077300.0,13.4225,13.5324,13.3879,13.4572,7077300.0
2004-11-08 10:00:00,23.28,23.36,23.25,23.3,4243400.0,13.4572,13.5035,13.4399,13.4688,4243400.0
2004-11-08 10:30:00,23.3,23.31,23.2,23.28,4058300.0,13.4688,13.4746,13.411,13.4572,4058300.0
2004-11-08 11:00:00,23.29,23.32,23.23,23.26,3329100.0,13.463,13.4803,13.4283,13.4457,3329100.0
2004-11-08 11:30:00,23.26,23.29,23.15,23.18,3379400.0,13.4457,13.463,13.3821,13.3994,3379400.0
2004-11-08 12:00:00,23.19,23.25,23.14,23.24,2510600.0,13.4052,13.4399,13.3763,13.4341,2510600.0
2004-11-08 12:30:00,23.24,23.25,23.18,23.19,2573200.0,13.4341,13.4399,13.3994,13.4052,2573200.0
2004-11-08 13:00:00,23.19,23.19,23.13,23.15,2766200.0,13.4052,13.4052,13.3705,13.3821,2766200.0
2004-11-08 13:30:00,23.15,23.21,23.12,23.19,4200500.0,13.3821,13.4168,13.3647,13.4052,4200500.0
2004-11-08 14:00:00,23.18,23.22,23.15,23.15,2810000.0,13.3994,13.4225,13.3821,13.3821,2810000.0
2004-11-08 14:30:00,23.15,23.19,23.13,23.17,4174700.0,13.3821,13.4052,13.3705,13.3936,4174700.0
2004-11-08 15:00:00,23.18,23.22,23.16,23.2,2866600.0,13.3994,13.4225,13.3879,13.411,2866600.0
2004-11-08 15:30:00,23.2,23.23,23.16,23.22,5553300.0,13.411,13.4283,13.3879,13.4225,5553300.0
2004-11-09 09:30:00,23.2,23.25,23.14,23.17,8348900.0,13.411,13.4399,13.3763,13.3936,8348900.0
2004-11-09 10:00:00,23.18,23.21,23.12,23.13,4327800.0,13.3994,13.4168,13.3647,13.3705,4327800.0
2004-11-09 10:30:00,23.13,23.15,23.06,23.07,4069400.0,13.3705,13.3821,13.3301,13.3358,4069400.0
2004-11-09 11:00:00,23.07,23.13,23.03,23.08,3534000.0,13.3358,13.3705,13.3127,13.3416,3534000.0
2004-11-09 11:30:00,23.08,23.1,22.98,23.0,3702300.0,13.3416,13.3532,13.2838,13.2954,3702300.0
2004-11-09 12:00:00,23.0,23.1,22.99,23.05,1630300.0,13.2954,13.3532,13.2896,13.3243,1630300.0
2004-11-09 12:30:00,23.05,23.15,23.01,23.08,2108400.0,13.3243,13.3821,13.3011,13.3416,2108400.0
2004-11-09 13:00:00,23.08,23.09,23.04,23.06,1258600.0,13.3416,13.3474,13.3185,13.3301,1258600.0
2004-11-09 13:30:00,23.06,23.1,23.03,23.08,2443400.0,13.3301,13.3532,13.3127,13.3416,2443400.0
2004-11-09 14:00:00,23.08,23.16,23.08,23.11,3763000.0,13.3416,13.3879,13.3416,13.359,3763000.0
2004-11-09 14:30:00,23.11,23.18,23.1,23.15,2711200.0,13.359,13.3994,13.3532,13.3821,2711200.0
2004-11-09 15:00:00,23.15,23.21,23.08,23.08,2907500.0,13.3821,13.4168,13.3416,13.3416,2907500.0
2004-11-09 15:30:00,23.08,23.16,23.04,23.08,4710700.0,13.3416,13.3879,13.3185,13.3416,4710700.0
2004-11-10 09:30:00,22.93,23.0,22.82,22.92,8841400.0,13.2549,13.2954,13.1913,13.2491,8841400.0
2004-11-10 10:00:00,22.93,22.94,22.85,22.86,4376900.0,13.2549,13.2607,13.2087,13.2144,4376900.0
2004-11-10 10:30:00,22.87,22.88,22.66,22.7,10026500.0,13.2202,13.226,13.0988,13.1219,10026500.0
2004-11-10 11:00:00,22.7,22.73,22.59,22.63,5284000.0,13.1219,13.1393,13.0584,13.0815,5284000.0
2004-11-10 11:30:00,22.63,22.71,22.62,22.69,4099700.0,13.0815,13.1277,13.0757,13.1162,4099700.0
2004-11-10 12:00:00,22.69,22.7,22.63,22.65,2622900.0,13.1162,13.1219,13.0815,13.093,2622900.0
2004-11-10 12:30:00,22.65,22.65,22.54,22.54,2922800.0,13.093,13.093,13.0295,13.0295,2922800.0
2004-11-10 13:00:00,22.54,22.7,22.54,22.62,3267000.0,13.0295,13.1219,13.0295,13.0757,3267000.0
2004-11-10 13:30:00,22.62,22.62,22.54,22.59,3236100.0,13.0757,13.0757,13.0295,13.0584,3236100.0
2004-11-10 14:00:00,22.6,22.93,22.57,22.87,16674600.0,13.0641,13.2549,13.0468,13.2202,16674600.0
2004-11-10 14:30:00,22.88,23.04,22.79,22.99,9244800.0,13.226,13.3185,13.174,13.2896,9244800.0
2004-11-10 15:00:00,22.99,23.02,22.77,22.87,7046500.0,13.2896,13.3069,13.1624,13.2202,7046500.0
2004-11-10 15:30:00,22.87,22.95,22.76,22.85,7093300.0,13.2202,13.2665,13.1566,13.2087,7093300.0
2004-11-11 09:30:00,23.04,23.17,23.02,23.12,7650000.0,13.3185,13.3936,13.3069,13.3647,7650000.0
2004-11-11 10:00:00,23.13,23.24,23.12,23.13,6207000.0,13.3705,13.4341,13.3647,13.3705,6207000.0
2004-11-11 10:30:00,23.13,23.21,23.12,23.15,5419600.0,13.3705,13.4168,13.3647,13.3821,5419600.0
2004-11-11 11:00:00,23.15,23.23,23.11,23.13,3459300.0,13.3821,13.4283,13.359,13.3705,3459300.0
2004-11-11 11:30:00,23.13,23.22,23.07,23.09,4469100.0,13.3705,13.4225,13.3358,13.3474,4469100.0
2004-11-11 12:00:00,23.08,23.11,23.02,23.08,4405200.0,13.3416,13.359,13.3069,13.3416,4405200.0
2004-11-11 12:30:00,23.07,23.08,23.0,23.03,2994500.0,13.3358,13.3416,13.2954,13.3127,2994500.0
2004-11-11 13:00:00,23.03,23.03,22.89,22.93,3209600.0,13.3127,13.3127,13.2318,13.2549,3209600.0
2004-11-11 13:30:00,22.93,23.07,22.92,23.04,2688300.0,13.2549,13.3358,13.2491,13.3185,2688300.0
2004-11-11 14:00:00,23.04,23.19,23.04,23.18,4273200.0,13.3185,13.4052,13.3185,13.3994,4273200.0
2004-11-11 14:30:00,23.18,23.27,23.18,23.23,4837100.0,13.3994,13.4514,13.3994,13.4283,4837100.0
2004-11-11 15:00:00,23.23,23.25,23.16,23.17,4514200.0,13.4283,13.4399,13.3879,13.3936,4514200.0
2004-11-11 15:30:00,23.17,23.2,23.09,23.17,10545400.0,13.3936,13.411,13.3474,13.3936,10545400.0
2004-11-12 09:30:00,23.32,23.39,22.32,23.1,11624200.0,13.4803,13.5208,12.9023,13.3532,11624200.0
2004-11-12 10:00:00,23.09,23.14,23.0,23.12,7914400.0,13.3474,13.3763,13.2954,13.3647,7914400.0
2004-11-12 10:30:00,23.12,23.22,23.08,23.12,6229100.0,13.3647,13.4225,13.3416,13.3647,6229100.0
2004-11-12 11:00:00,23.12,23.17,22.99,22.99,5662900.0,13.3647,13.3936,13.2896,13.2896,5662900.0
2004-11-12 11:30:00,23.0,23.1,22.88,22.96,7444100.0,13.2954,13.3532,13.226,13.2722,7444100.0
2004-11-12 12:00:00,22.97,23.09,22.9,23.04,4677700.0,13.278,13.3474,13.2376,13.3185,4677700.0
2004-11-12 12:30:00,23.04,23.05,22.99,22.99,2557600.0,13.3185,13.3243,13.2896,13.2896,2557600.0
2004-11-12 13:00:00,22.99,23.01,22.92,22.93,3294100.0,13.2896,13.3011,13.2491,13.2549,3294100.0
2004-11-12 13:30:00,22.93,23.02,22.93,23.02,2410000.0,13.2549,13.3069,13.2549,13.3069,2410000.0
2004-11-12 14:00:00,23.01,23.26,23.0,23.23,8111900.0,13.3011,13.4457,13.2954,13.4283,8111900.0
2004-11-12 14:30:00,23.23,23.43,23.21,23.36,8515900.0,13.4283,13.5439,13.4168,13.5035,8515900.0
2004-11-12 15:00:00,23.35,23.49,23.32,23.45,6167500.0,13.4977,13.5786,13.4803,13.5555,6167500.0
2004-11-12 15:30:00,23.46,23.75,23.44,23.71,13921400.0,13.5613,13.7289,13.5497,13.7058,13921400.0
2004-11-15 09:30:00,23.55,23.59,23.43,23.45,11535400.0,13.6133,13.6364,13.5439,13.5555,11535400.0
2004-11-15 10:00:00,23.45,23.57,23.44,23.5,5625700.0,13.5555,13.6249,13.5497,13.5844,5625700.0
2004-11-15 10:30:00,23.5,23.65,23.49,23.64,8024100.0,13.5844,13.6711,13.5786,13.6653,8024100.0
2004-11-15 11:00:00,23.64,23.64,23.43,23.47,5197300.0,13.6653,13.6653,13.5439,13.5671,5197300.0
2004-11-15 11:30:00,23.47,23.58,23.41,23.58,3457900.0,13.5671,13.6306,13.5324,13.6306,3457900.0
2004-11-15 12:00:00,23.57,23.63,23.54,23.59,2003600.0,13.6249,13.6595,13.6075,13.6364,2003600.0
2004-11-15 12:30:00,23.59,23.79,23.58,23.79,5020400.0,13.6364,13.752,13.6306,13.752,5020400.0
2004-11-15 13:00:00,23.78,23.79,23.67,23.68,2480700.0,13.7463,13.752,13.6827,13.6884,2480700.0
2004-11-15 13:30:00,23.68,23.75,23.63,23.64,3423900.0,13.6884,13.7289,13.6595,13.6653,3423900.0
2004-11-15 14:00:00,23.64,23.65,23.58,23.62,3244600.0,13.6653,13.6711,13.6306,13.6538,3244600.0
2004-11-15 14:30:00,23.63,23.68,23.59,23.61,2950900.0,13.6595,13.6884,13.6364,13.648,2950900.0
2004-11-15 15:00:00,23.61,23.72,23.6,23.67,3476600.0,13.648,13.7116,13.6422,13.6827,3476600.0
2004-11-15 15:30:00,23.67,23.78,23.63,23.76,7007800.0,13.6827,13.7463,13.6595,13.7347,7007800.0
2004-11-16 09:30:00,23.63,23.69,23.54,23.56,7458900.0,13.6595,13.6942,13.6075,13.6191,7458900.0
2004-11-16 10:00:00,23.56,23.59,23.46,23.57,5910700.0,13.6191,13.6364,13.5613,13.6249,5910700.0
2004-11-16 10:30:00,23.58,23.61,23.51,23.58,3998500.0,13.6306,13.648,13.5902,13.6306,3998500.0
2004-11-16 11:00:00,23.57,23.62,23.55,23.56,2832200.0,13.6249,13.6538,13.6133,13.6191,2832200.0
2004-11-16 11:30:00,23.57,23.58,23.52,23.53,2318600.0,13.6249,13.6306,13.596,13.6017,2318600.0
2004-11-16 12:00:00,23.53,23.59,23.49,23.58,2694900.0,13.6017,13.6364,13.5786,13.6306,2694900.0
2004-11-16 12:30:00,23.58,23.69,23.57,23.67,2737500.0,13.6306,13.6942,13.6249,13.6827,2737500.0
2004-11-16 13:00:00,23.67,23.69,23.62,23.69,2989200.0,13.6827,13.6942,13.6538,13.6942,2989200.0
2004-11-16 13:30:00,23.69,23.88,23.67,23.87,5250400.0,13.6942,13.8041,13.6827,13.7983,5250400.0
2004-11-16 14:00:00,23.87,23.88,23.74,23.77,4713300.0,13.7983,13.8041,13.7231,13.7405,4713300.0
2004-11-16 14:30:00,23.77,23.79,23.66,23.72,5152500.0,13.7405,13.752,13.6769,13.7116,5152500.0
2004-11-16 15:00:00,23.72,23.87,23.72,23.81,4503900.0,13.7116,13.7983,13.7116,13.7636,4503900.0
2004-11-16 15:30:00,23.8,23.86,23.76,23.85,7285400.0,13.7578,13.7925,13.7347,13.7867,7285400.0
2004-11-17 09:30:00,23.97,24.99,23.08,24.1,10546900.0,13.8561,14.4457,13.3416,13.9312,10546900.0
2004-11-17 10:00:00,24.1,24.48,24.09,24.46,10062200.0,13.9312,14.1509,13.9255,14.1393,10062200.0
2004-11-17 10:30:00,24.46,24.5,24.34,24.42,7456400.0,14.1393,14.1625,14.07,14.1162,7456400.0
2004-11-17 11:00:00,24.43,24.51,24.4,24.49,5219000.0,14.122,14.1682,14.1047,14.1567,5219000.0
2004-11-17 11:30:00,24.49,24.51,24.44,24.45,3424200.0,14.1567,14.1682,14.1278,14.1336,3424200.0
2004-11-17 12:00:00,24.44,24.46,24.35,24.41,3491200.0,14.1278,14.1393,14.0757,14.1104,3491200.0
2004-11-17 12:30:00,24.4,24.46,24.4,24.45,2548100.0,14.1047,14.1393,14.1047,14.1336,2548100.0
2004-11-17 13:00:00,24.45,24.53,24.44,24.53,3157800.0,14.1336,14.1798,14.1278,14.1798,3157800.0
2004-11-17 13:30:00,24.53,24.54,24.43,24.49,4237200.0,14.1798,14.1856,14.122,14.1567,4237200.0
2004-11-17 14:00:00,24.48,24.5,24.27,24.28,6552400.0,14.1509,14.1625,14.0295,14.0353,6552400.0
2004-11-17 14:30:00,24.28,25.24,24.22,24.36,6570800.0,14.0353,14.5902,14.0006,14.0815,6570800.0
2004-11-17 15:00:00,24.36,24.37,24.16,24.19,7994100.0,14.0815,14.0873,13.9659,13.9833,7994100.0
2004-11-17 15:30:00,24.19,24.34,24.17,24.33,7052100.0,13.9833,14.07,13.9717,14.0642,7052100.0
2004-11-18 09:30:00,24.26,24.54,24.21,24.35,10819800.0,14.0237,14.1856,13.9948,14.0757,10819800.0
2004-11-18 10:00:00,24.35,24.49,24.28,24.44,6298000.0,14.0757,14.1567,14.0353,14.1278,6298000.0
2004-11-18 10:30:00,24.45,24.64,24.36,24.62,5405900.0,14.1336,14.2434,14.0815,14.2318,5405900.0
2004-11-18 11:00:00,24.62,24.64,24.53,24.55,3250600.0,14.2318,14.2434,14.1798,14.1914,3250600.0
2004-11-18 11:30:00,24.55,24.58,24.51,24.52,2848400.0,14.1914,14.2087,14.1682,14.174,2848400.0
2004-11-18 12:00:00,24.52,24.56,24.46,24.52,3277300.0,14.174,14.1971,14.1393,14.174,3277300.0
2004-11-18 12:30:00,24.52,24.64,24.48,24.56,4134900.0,14.174,14.2434,14.1509,14.1971,4134900.0
2004-11-18 13:00:00,24.56,24.6,24.52,24.55,2000400.0,14.1971,14.2203,14.174,14.1914,2000400.0
2004-11-18 13:30:00,24.56,24.68,24.54,24.67,3759600.0,14.1971,14.2665,14.1856,14.2607,3759600.0
2004-11-18 14:00:00,24.67,24.69,24.57,24.58,3265500.0,14.2607,14.2723,14.2029,14.2087,3265500.0
2004-11-18 14:30:00,24.57,24.74,24.57,24.7,4049100.0,14.2029,14.3012,14.2029,14.2781,4049100.0
2004-11-18 15:00:00,24.71,24.75,24.65,24.72,4492500.0,14.2838,14.307,14.2492,14.2896,4492500.0
2004-11-18 15:30:00,24.72,24.99,24.65,24.81,9855200.0,14.2896,14.4457,14.2492,14.3417,9855200.0
2004-11-19 09:30:00,24.7,24.73,24.55,24.65,10606900.0,14.2781,14.2954,14.1914,14.2492,10606900.0
2004-11-19 10:00:00,24.65,24.66,24.52,24.6,8806900.0,14.2492,14.2549,14.174,14.2203,8806900.0
2004-11-19 10:30:00,24.6,24.67,24.55,24.58,7189500.0,14.2203,14.2607,14.1914,14.2087,7189500.0
2004-11-19 11:00:00,24.59,24.61,24.5,24.52,7590400.0,14.2145,14.226,14.1625,14.174,7590400.0
2004-11-19 11:30:00,24.52,24.56,24.38,24.5,4721800.0,14.174,14.1971,14.0931,14.1625,4721800.0
2004-11-19 12:00:00,24.51,24.51,24.37,24.39,3908400.0,14.1682,14.1682,14.0873,14.0989,3908400.0
2004-11-19 12:30:00,24.39,24.44,24.37,24.4,3885300.0,14.0989,14.1278,14.0873,14.1047,3885300.0
2004-11-19 13:00:00,24.4,24.45,24.34,24.37,2538300.0,14.1047,14.1336,14.07,14.0873,2538300.0
2004-11-19 13:30:00,24.38,24.45,24.35,24.41,2107800.0,14.0931,14.1336,14.0757,14.1104,2107800.0
2004-11-19 14:00:00,24.41,24.43,24.34,24.35,3164000.0,14.1104,14.122,14.07,14.0757,3164000.0
2004-11-19 14:30:00,24.35,24.48,24.35,24.41,3986200.0,14.0757,14.1509,14.0757,14.1104,3986200.0
2004-11-19 15:00:00,24.41,24.52,24.26,24.27,7266400.0,14.1104,14.174,14.0237,14.0295,7266400.0
2004-11-19 15:30:00,24.27,24.29,24.14,24.14,11684400.0,14.0295,14.0411,13.9544,13.9544,11684400.0
2004-11-22 09:30:00,23.96,23.99,23.84,23.91,9752700.0,13.8503,13.8676,13.7809,13.8214,9752700.0
2004-11-22 10:00:00,23.91,24.01,23.84,23.96,6500200.0,13.8214,13.8792,13.7809,13.8503,6500200.0
2004-11-22 10:30:00,23.96,24.0,23.87,23.93,4671900.0,13.8503,13.8734,13.7983,13.833,4671900.0
2004-11-22 11:00:00,23.93,23.93,23.85,23.86,3553900.0,13.833,13.833,13.7867,13.7925,3553900.0
2004-11-22 11:30:00,23.86,23.92,23.86,23.89,2558500.0,13.7925,13.8272,13.7925,13.8098,2558500.0
2004-11-22 12:00:00,23.89,23.9,23.85,23.88,1548100.0,13.8098,13.8156,13.7867,13.8041,1548100.0
2004-11-22 12:30:00,23.88,23.95,23.87,23.9,2710100.0,13.8041,13.8445,13.7983,13.8156,2710100.0
2004-11-22 13:00:00,23.9,24.0,23.82,23.98,3659800.0,13.8156,13.8734,13.7694,13.8619,3659800.0
2004-11-22 13:30:00,23.98,24.01,23.94,24.0,2852200.0,13.8619,13.8792,13.8387,13.8734,2852200.0
2004-11-22 14:00:00,24.0,24.1,23.99,24.04,4008600.0,13.8734,13.9312,13.8676,13.8965,4008600.0
2004-11-22 14:30:00,24.04,24.08,23.95,24.01,3013300.0,13.8965,13.9197,13.8445,13.8792,3013300.0
2004-11-22 15:00:00,24.01,24.07,23.97,24.05,4189100.0,13.8792,13.9139,13.8561,13.9023,4189100.0
2004-11-22 15:30:00,24.05,24.12,24.03,24.1,6876100.0,13.9023,13.9428,13.8908,13.9312,6876100.0
2004-11-23 09:30:00,23.73,23.83,23.65,23.69,12678000.0,13.7174,13.7752,13.6711,13.6942,12678000.0
2004-11-23 10:00:00,23.69,23.93,23.69,23.77,8801800.0,13.6942,13.833,13.6942,13.7405,8801800.0
2004-11-23 10:30:00,23.76,23.78,23.54,23.56,8300200.0,13.7347,13.7463,13.6075,13.6191,8300200.0
2004-11-23 11:00:00,23.56,23.56,23.22,23.29,11523300.0,13.6191,13.6191,13.4225,13.463,11523300.0
2004-11-23 11:30:00,23.29,23.33,23.21,23.28,5972000.0,13.463,13.4861,13.4168,13.4572,5972000.0
2004-11-23 12:00:00,23.28,23.28,23.16,23.2,8228500.0,13.4572,13.4572,13.3879,13.411,8228500.0
2004-11-23 12:30:00,23.21,23.24,23.15,23.18,3927800.0,13.4168,13.4341,13.3821,13.3994,3927800.0
2004-11-23 13:00:00,23.18,23.29,23.18,23.27,3382100.0,13.3994,13.463,13.3994,13.4514,3382100.0
2004-11-23 13:30:00,23.28,23.33,23.19,23.23,2938900.0,13.4572,13.4861,13.4052,13.4283,2938900.0
2004-11-23 14:00:00,23.25,23.44,23.24,23.38,5323800.0,13.4399,13.5497,13.4341,13.515,5323800.0
2004-11-23 14:30:00,23.38,23.43,23.25,23.32,5977200.0,13.515,13.5439,13.4399,13.4803,5977200.0
2004-11-23 15:00:00,23.32,23.39,23.28,23.37,4813400.0,13.4803,13.5208,13.4572,13.5092,4813400.0
2004-11-23 15:30:00,23.37,23.4,23.3,23.39,6086300.0,13.5092,13.5266,13.4688,13.5208,6086300.0
2004-11-24 09:30:00,23.56,23.63,23.45,23.51,8784400.0,13.6191,13.6595,13.5555,13.5902,8784400.0
2004-11-24 10:00:00,23.51,23.57,23.45,23.45,6206000.0,13.5902,13.6249,13.5555,13.5555,6206000.0
2004-11-24 10:30:00,23.45,23.48,23.31,23.42,4977000.0,13.5555,13.5728,13.4746,13.5382,4977000.0
2004-11-24 11:00:00,23.42,23.59,23.4,23.59,3431900.0,13.5382,13.6364,13.5266,13.6364,3431900.0
2004-11-24 11:30:00,23.59,23.68,23.54,23.61,5645600.0,13.6364,13.6884,13.6075,13.648,5645600.0
2004-11-24 12:00:00,23.62,23.62,23.5,23.56,2194600.0,13.6538,13.6538,13.5844,13.6191,2194600.0
2004-11-24 12:30:00,23.56,23.58,23.5,23.53,2539300.0,13.6191,13.6306,13.5844,13.6017,2539300.0
2004-11-24 13:00:00,23.53,23.57,23.49,23.55,1903400.0,13.6017,13.6249,13.5786,13.6133,1903400.0
2004-11-24 13:30:00,23.55,23.57,23.44,23.48,2347500.0,13.6133,13.6249,13.5497,13.5728,2347500.0
2004-11-24 14:00:00,23.47,23.5,23.45,23.47,1749200.0,13.5671,13.5844,13.5555,13.5671,1749200.0
2004-11-24 14:30:00,23.47,23.53,23.43,23.45,1891800.0,13.5671,13.6017,13.5439,13.5555,1891800.0
2004-11-24 15:00:00,23.45,23.59,23.44,23.58,2690800.0,13.5555,13.6364,13.5497,13.6306,2690800.0
2004-11-24 15:30:00,23.57,23.62,23.46,23.61,4775500.0,13.6249,13.6538,13.5613,13.648,4775500.0
2004-11-26 09:30:00,23.41,23.62,23.36,23.51,3729800.0,13.5324,13.6538,13.5035,13.5902,3729800.0
2004-11-26 10:00:00,23.49,23.49,23.18,23.36,4810100.0,13.5786,13.5786,13.3994,13.5035,4810100.0
2004-11-26 10:30:00,23.36,23.39,23.31,23.34,2194600.0,13.5035,13.5208,13.4746,13.4919,2194600.0
2004-11-26 11:00:00,23.34,23.39,23.25,23.27,2257400.0,13.4919,13.5208,13.4399,13.4514,2257400.0
2004-11-26 11:30:00,23.27,23.35,23.25,23.26,1745200.0,13.4514,13.4977,13.4399,13.4457,1745200.0
2004-11-26 12:00:00,23.25,23.3,23.24,23.26,1835800.0,13.4399,13.4688,13.4341,13.4457,1835800.0
2004-11-26 12:30:00,23.27,23.34,23.22,23.23,4337400.0,13.4514,13.4919,13.4225,13.4283,4337400.0
2004-11-29 09:30:00,23.33,23.6,23.28,23.42,8455600.0,13.4861,13.6422,13.4572,13.5382,8455600.0
2004-11-29 10:00:00,23.41,23.45,23.29,23.38,5833800.0,13.5324,13.5555,13.463,13.515,5833800.0
2004-11-29 10:30:00,23.38,23.4,23.25,23.26,3490400.0,13.515,13.5266,13.4399,13.4457,3490400.0
2004-11-29 11:00:00,23.27,23.31,23.02,23.09,6716900.0,13.4514,13.4746,13.3069,13.3474,6716900.0
2004-11-29 11:30:00,23.09,23.1,22.93,22.95,5503300.0,13.3474,13.3532,13.2549,13.2665,5503300.0
2004-11-29 12:00:00,22.95,23.01,22.88,22.88,3184600.0,13.2665,13.3011,13.226,13.226,3184600.0
2004-11-29 12:30:00,22.88,23.09,22.77,22.83,3158800.0,13.226,13.3474,13.1624,13.1971,3158800.0
2004-11-29 13:00:00,22.84,22.93,22.83,22.9,2527600.0,13.2029,13.2549,13.1971,13.2376,2527600.0
2004-11-29 13:30:00,22.9,23.01,22.88,22.92,3276400.0,13.2376,13.3011,13.226,13.2491,3276400.0
2004-11-29 14:00:00,22.92,22.99,22.89,22.93,2094900.0,13.2491,13.2896,13.2318,13.2549,2094900.0
2004-11-29 14:30:00,22.93,23.16,22.91,23.09,5420600.0,13.2549,13.3879,13.2433,13.3474,5420600.0
2004-11-29 15:00:00,23.08,23.11,22.92,22.98,5802000.0,13.3416,13.359,13.2491,13.2838,5802000.0
2004-11-29 15:30:00,22.98,23.1,22.97,23.05,7344500.0,13.2838,13.3532,13.278,13.3243,7344500.0
2004-11-30 09:30:00,23.04,23.09,22.76,22.86,9127900.0,13.3185,13.3474,13.1566,13.2144,9127900.0
2004-11-30 10:00:00,22.86,23.04,22.77,22.95,8096900.0,13.2144,13.3185,13.1624,13.2665,8096900.0
2004-11-30 10:30:00,22.95,22.99,22.85,22.89,4430300.0,13.2665,13.2896,13.2087,13.2318,4430300.0
2004-11-30 11:00:00,22.89,22.89,22.79,22.81,4736900.0,13.2318,13.2318,13.174,13.1855,4736900.0
2004-11-30 11:30:00,22.81,22.84,22.63,22.64,8451600.0,13.1855,13.2029,13.0815,13.0873,8451600.0
2004-11-30 12:00:00,22.64,22.73,22.6,22.67,5830600.0,13.0873,13.1393,13.0641,13.1046,5830600.0
2004-11-30 12:30:00,22.67,22.72,22.62,22.62,2818400.0,13.1046,13.1335,13.0757,13.0757,2818400.0
2004-11-30 13:00:00,22.62,22.66,22.6,22.62,3401900.0,13.0757,13.0988,13.0641,13.0757,3401900.0
2004-11-30 13:30:00,22.62,22.67,22.51,22.56,5448300.0,13.0757,13.1046,13.0121,13.041,5448300.0
2004-11-30 14:00:00,22.55,22.65,22.42,22.46,7327900.0,13.0352,13.093,12.9601,12.9832,7327900.0
2004-11-30 14:30:00,22.46,22.53,22.38,22.42,6994400.0,12.9832,13.0237,12.937,12.9601,6994400.0
2004-11-30 15:00:00,22.42,22.55,22.41,22.46,6334800.0,12.9601,13.0352,12.9543,12.9832,6334800.0
2004-11-30 15:30:00,22.46,22.74,22.37,22.38,9398200.0,12.9832,13.1451,12.9312,12.937,9398200.0
2004-12-01 09:30:00,22.51,22.82,22.45,22.81,12918400.0,13.0121,13.1913,12.9774,13.1855,12918400.0
2004-12-01 10:00:00,22.81,22.82,22.65,22.78,10147200.0,13.1855,13.1913,13.093,13.1682,10147200.0
2004-12-01 10:30:00,22.77,22.9,22.76,22.86,9058500.0,13.1624,13.2376,13.1566,13.2144,9058500.0
2004-12-01 11:00:00,22.86,22.9,22.85,22.86,4699800.0,13.2144,13.2376,13.2087,13.2144,4699800.0
2004-12-01 11:30:00,22.86,22.91,22.78,22.79,5882700.0,13.2144,13.2433,13.1682,13.174,5882700.0
2004-12-01 12:00:00,22.8,22.84,22.72,22.8,5471700.0,13.1798,13.2029,13.1335,13.1798,5471700.0
2004-12-01 12:30:00,22.8,22.84,22.72,22.73,3003500.0,13.1798,13.2029,13.1335,13.1393,3003500.0
2004-12-01 13:00:00,22.74,22.82,22.65,22.76,2955400.0,13.1451,13.1913,13.093,13.1566,2955400.0
2004-12-01 13:30:00,22.76,22.82,22.72,22.76,2661600.0,13.1566,13.1913,13.1335,13.1566,2661600.0
2004-12-01 14:00:00,22.77,22.83,22.74,22.82,2484400.0,13.1624,13.1971,13.1451,13.1913,2484400.0
2004-12-01 14:30:00,22.81,22.86,22.77,22.84,3010300.0,13.1855,13.2144,13.1624,13.2029,3010300.0
2004-12-01 15:00:00,22.84,22.94,22.82,22.92,5986800.0,13.2029,13.2607,13.1913,13.2491,5986800.0
2004-12-01 15:30:00,22.92,23.09,22.91,23.09,9334800.0,13.2491,13.3474,13.2433,13.3474,9334800.0
2004-12-02 09:30:00,23.14,23.18,22.93,22.95,8959100.0,13.3763,13.3994,13.2549,13.2665,8959100.0
2004-12-02 10:00:00,22.94,23.05,22.9,22.97,7541300.0,13.2607,13.3243,13.2376,13.278,7541300.0
2004-12-02 10:30:00,22.97,23.35,22.96,23.27,8005300.0,13.278,13.4977,13.2722,13.4514,8005300.0
2004-12-02 11:00:00,23.27,23.4,23.26,23.3,5243400.0,13.4514,13.5266,13.4457,13.4688,5243400.0
2004-12-02 11:30:00,23.3,23.35,23.22,23.24,4091800.0,13.4688,13.4977,13.4225,13.4341,4091800.0
2004-12-02 12:00:00,23.24,23.25,23.11,23.14,3214200.0,13.4341,13.4399,13.359,13.3763,3214200.0
2004-12-02 12:30:00,23.13,23.14,23.02,23.06,3880500.0,13.3705,13.3763,13.3069,13.3301,3880500.0
2004-12-02 13:00:00,23.06,23.17,23.01,23.04,4545100.0,13.3301,13.3936,13.3011,13.3185,4545100.0
2004-12-02 13:30:00,23.04,23.17,22.84,23.03,3899300.0,13.3185,13.3936,13.2029,13.3127,3899300.0
2004-12-02 14:00:00,23.04,23.08,22.93,22.99,6505600.0,13.3185,13.3416,13.2549,13.2896,6505600.0
2004-12-02 14:30:00,22.99,23.03,22.9,22.95,7512700.0,13.2896,13.3127,13.2376,13.2665,7512700.0
2004-12-02 15:00:00,22.95,22.95,22.7,22.74,11570800.0,13.2665,13.2665,13.1219,13.1451,11570800.0
2004-12-02 15:30:00,22.74,22.79,22.63,22.7,18859400.0,13.1451,13.174,13.0815,13.1219,18859400.0
2004-12-03 09:30:00,24.44,24.5,23.99,24.24,34458900.0,14.1278,14.1625,13.8676,14.0122,34458900.0
2004-12-03 10:00:00,24.25,24.38,24.03,24.1,16416000.0,14.0179,14.0931,13.8908,13.9312,16416000.0
2004-12-03 10:30:00,24.09,24.26,24.02,24.22,11664500.0,13.9255,14.0237,13.885,14.0006,11664500.0
2004-12-03 11:00:00,24.22,24.32,24.04,24.07,10783500.0,14.0006,14.0584,13.8965,13.9139,10783500.0
2004-12-03 11:30:00,24.08,24.19,24.04,24.08,7526700.0,13.9197,13.9833,13.8965,13.9197,7526700.0
2004-12-03 12:00:00,24.09,24.18,24.04,24.1,7283100.0,13.9255,13.9775,13.8965,13.9312,7283100.0
2004-12-03 12:30:00,24.1,24.18,24.03,24.07,6118900.0,13.9312,13.9775,13.8908,13.9139,6118900.0
2004-12-03 13:00:00,24.07,24.15,23.99,24.11,6437300.0,13.9139,13.9601,13.8676,13.937,6437300.0
2004-12-03 13:30:00,24.11,24.12,24.02,24.06,5307900.0,13.937,13.9428,13.885,13.9081,5307900.0
2004-12-03 14:00:00,24.05,24.17,24.04,24.17,5506100.0,13.9023,13.9717,13.8965,13.9717,5506100.0
2004-12-03 14:30:00,24.17,24.19,24.06,24.07,4110600.0,13.9717,13.9833,13.9081,13.9139,4110600.0
2004-12-03 15:00:00,24.07,24.17,24.05,24.1,6443100.0,13.9139,13.9717,13.9023,13.9312,6443100.0
2004-12-03 15:30:00,24.11,25.5,23.9,23.91,12904900.0,13.937,14.7405,13.8156,13.8214,12904900.0
2004-12-06 09:30:00,23.92,24.09,23.71,23.95,10579900.0,13.8272,13.9255,13.7058,13.8445,10579900.0
2004-12-06 10:00:00,23.95,24.04,23.82,24.0,6731000.0,13.8445,13.8965,13.7694,13.8734,6731000.0
2004-12-06 10:30:00,24.0,24.1,23.93,23.93,5826300.0,13.8734,13.9312,13.833,13.833,5826300.0
2004-12-06 11:00:00,23.94,24.0,23.88,23.98,5582200.0,13.8387,13.8734,13.8041,13.8619,5582200.0
2004-12-06 11:30:00,23.98,24.98,23.95,24.0,3065600.0,13.8619,14.4399,13.8445,13.8734,3065600.0
2004-12-06 12:00:00,24.01,24.11,23.97,24.06,3055700.0,13.8792,13.937,13.8561,13.9081,3055700.0
2004-12-06 12:30:00,24.06,24.12,24.03,24.07,2384500.0,13.9081,13.9428,13.8908,13.9139,2384500.0
2004-12-06 13:00:00,24.08,24.11,24.01,24.01,2982600.0,13.9197,13.937,13.8792,13.8792,2982600.0
2004-12-06 13:30:00,24.02,24.16,24.01,24.13,3439400.0,13.885,13.9659,13.8792,13.9486,3439400.0
2004-12-06 14:00:00,24.13,24.14,24.01,24.07,3005300.0,13.9486,13.9544,13.8792,13.9139,3005300.0
2004-12-06 14:30:00,24.07,24.18,24.0,24.18,3780800.0,13.9139,13.9775,13.8734,13.9775,3780800.0
2004-12-06 15:00:00,24.17,24.24,23.98,24.14,4411400.0,13.9717,14.0122,13.8619,13.9544,4411400.0
2004-12-06 15:30:00,24.14,24.15,24.0,24.0,5653400.0,13.9544,13.9601,13.8734,13.8734,5653400.0
2004-12-07 09:30:00,23.97,24.19,23.91,24.17,8122600.0,13.8561,13.9833,13.8214,13.9717,8122600.0
2004-12-07 10:00:00,24.17,24.25,24.12,24.15,5125300.0,13.9717,14.0179,13.9428,13.9601,5125300.0
2004-12-07 10:30:00,24.14,24.25,23.15,24.03,4116700.0,13.9544,14.0179,13.3821,13.8908,4116700.0
2004-12-07 11:00:00,24.04,24.1,24.0,24.01,2415500.0,13.8965,13.9312,13.8734,13.8792,2415500.0
2004-12-07 11:30:00,24.01,24.04,23.93,23.94,4307800.0,13.8792,13.8965,13.833,13.8387,4307800.0
2004-12-07 12:00:00,23.94,24.0,23.92,23.96,3638700.0,13.8387,13.8734,13.8272,13.8503,3638700.0
2004-12-07 12:30:00,23.96,24.97,23.91,23.94,2441700.0,13.8503,14.4341,13.8214,13.8387,2441700.0
2004-12-07 13:00:00,23.93,23.93,23.73,23.76,5383500.0,13.833,13.833,13.7174,13.7347,5383500.0
2004-12-07 13:30:00,23.75,23.76,23.58,23.67,6224500.0,13.7289,13.7347,13.6306,13.6827,6224500.0
2004-12-07 14:00:00,23.67,23.75,23.59,23.67,4819400.0,13.6827,13.7289,13.6364,13.6827,4819400.0
2004-12-07 14:30:00,23.67,23.71,23.6,23.6,3093600.0,13.6827,13.7058,13.6422,13.6422,3093600.0
2004-12-07 15:00:00,23.6,23.74,23.5,23.52,5136700.0,13.6422,13.7231,13.5844,13.596,5136700.0
2004-12-07 15:30:00,23.52,23.55,23.46,23.47,7788700.0,13.596,13.6133,13.5613,13.5671,7788700.0
2004-12-08 09:30:00,23.49,23.52,22.24,23.28,9348000.0,13.5786,13.596,12.856,13.4572,9348000.0
2004-12-08 10:00:00,23.28,23.32,22.22,23.18,7336800.0,13.4572,13.4803,12.8445,13.3994,7336800.0
2004-12-08 10:30:00,23.18,23.32,23.08,23.09,7061900.0,13.3994,13.4803,13.3416,13.3474,7061900.0
2004-12-08 11:00:00,23.09,23.16,23.0,23.14,5689600.0,13.3474,13.3879,13.2954,13.3763,5689600.0
2004-12-08 11:30:00,23.14,23.25,23.11,23.13,4171900.0,13.3763,13.4399,13.359,13.3705,4171900.0
2004-12-08 12:00:00,23.14,23.15,23.03,23.05,3840400.0,13.3763,13.3821,13.3127,13.3243,3840400.0
2004-12-08 12:30:00,23.06,23.19,23.01,23.18,3810800.0,13.3301,13.4052,13.3011,13.3994,3810800.0
2004-12-08 13:00:00,23.18,23.29,23.13,23.25,4748200.0,13.3994,13.463,13.3705,13.4399,4748200.0
2004-12-08 13:30:00,23.25,23.26,23.11,23.18,3045000.0,13.4399,13.4457,13.359,13.3994,3045000.0
2004-12-08 14:00:00,23.19,23.21,23.03,23.07,4419800.0,13.4052,13.4168,13.3127,13.3358,4419800.0
2004-12-08 14:30:00,23.07,23.13,23.01,23.02,4594700.0,13.3358,13.3705,13.3011,13.3069,4594700.0
2004-12-08 15:00:00,23.01,23.13,23.01,23.04,5752200.0,13.3011,13.3705,13.3011,13.3185,5752200.0
2004-12-08 15:30:00,23.03,23.1,23.0,23.0,11547700.0,13.3127,13.3532,13.2954,13.2954,11547700.0
2004-12-09 09:30:00,22.82,25.5,22.72,22.82,10407500.0,13.1913,14.7405,13.1335,13.1913,10407500.0
2004-12-09 10:00:00,22.82,22.85,22.65,22.69,7791400.0,13.1913,13.2087,13.093,13.1162,7791400.0
2004-12-09 10:30:00,22.69,22.7,22.57,22.69,7297100.0,13.1162,13.1219,13.0468,13.1162,7297100.0
2004-12-09 11:00:00,22.69,22.71,22.61,22.67,5112300.0,13.1162,13.1277,13.0699,13.1046,5112300.0
2004-12-09 11:30:00,22.67,22.72,22.62,22.62,4353400.0,13.1046,13.1335,13.0757,13.0757,4353400.0
2004-12-09 12:00:00,22.61,22.79,22.55,22.71,10576300.0,13.0699,13.174,13.0352,13.1277,10576300.0
2004-12-09 12:30:00,22.71,22.95,22.7,22.89,8021600.0,13.1277,13.2665,13.1219,13.2318,8021600.0
2004-12-09 13:00:00,22.89,23.11,22.86,22.94,10737900.0,13.2318,13.359,13.2144,13.2607,10737900.0
2004-12-09 13:30:00,22.94,23.01,22.82,22.88,6667900.0,13.2607,13.3011,13.1913,13.226,6667900.0
2004-12-09 14:00:00,22.88,22.88,22.65,22.65,7296000.0,13.226,13.226,13.093,13.093,7296000.0
2004-12-09 14:30:00,22.65,22.88,22.62,22.83,8619800.0,13.093,13.226,13.0757,13.1971,8619800.0
2004-12-09 15:00:00,22.83,22.93,22.74,22.82,10305900.0,13.1971,13.2549,13.1451,13.1913,10305900.0
2004-12-09 15:30:00,22.82,22.87,22.72,22.78,11013900.0,13.1913,13.2202,13.1335,13.1682,11013900.0
2004-12-10 09:30:00,22.67,22.79,22.61,22.78,9895300.0,13.1046,13.174,13.0699,13.1682,9895300.0
2004-12-10 10:00:00,22.78,22.9,22.73,22.79,7820100.0,13.1682,13.2376,13.1393,13.174,7820100.0
2004-12-10 10:30:00,22.79,22.8,22.66,22.67,5146300.0,13.174,13.1798,13.0988,13.1046,5146300.0
2004-12-10 11:00:00,22.67,22.72,22.62,22.67,5502900.0,13.1046,13.1335,13.0757,13.1046,5502900.0
2004-12-10 11:30:00,22.67,22.68,22.54,22.56,5898500.0,13.1046,13.1104,13.0295,13.041,5898500.0
2004-12-10 12:00:00,22.57,22.61,22.54,22.57,3423000.0,13.0468,13.0699,13.0295,13.0468,3423000.0
2004-12-10 12:30:00,22.57,22.59,22.54,22.56,3012900.0,13.0468,13.0584,13.0295,13.041,3012900.0
2004-12-10 13:00:00,22.56,22.67,22.54,22.57,4689200.0,13.041,13.1046,13.0295,13.0468,4689200.0
2004-12-10 13:30:00,22.57,22.62,22.54,22.61,3488900.0,13.0468,13.0757,13.0295,13.0699,3488900.0
2004-12-10 14:00:00,22.61,22.63,22.58,22.59,3288000.0,13.0699,13.0815,13.0526,13.0584,3288000.0
2004-12-10 14:30:00,22.59,22.61,22.51,22.53,5326800.0,13.0584,13.0699,13.0121,13.0237,5326800.0
2004-12-10 15:00:00,22.52,22.56,22.5,22.52,3794900.0,13.0179,13.041,13.0063,13.0179,3794900.0
2004-12-10 15:30:00,22.51,22.57,22.5,22.56,9082700.0,13.0121,13.0468,13.0063,13.041,9082700.0
2004-12-13 09:30:00,22.65,22.75,22.44,22.54,11452300.0,13.093,13.1509,12.9717,13.0295,11452300.0
2004-12-13 10:00:00,22.54,22.74,22.52,22.61,7252600.0,13.0295,13.1451,13.0179,13.0699,7252600.0
2004-12-13 10:30:00,22.61,22.7,22.54,22.69,4676700.0,13.0699,13.1219,13.0295,13.1162,4676700.0
2004-12-13 11:00:00,22.69,22.7,22.53,22.58,3383400.0,13.1162,13.1219,13.0237,13.0526,3383400.0
2004-12-13 11:30:00,22.58,22.59,22.54,22.55,1976300.0,13.0526,13.0584,13.0295,13.0352,1976300.0
2004-12-13 12:00:00,22.56,22.61,22.53,22.6,2327500.0,13.041,13.0699,13.0237,13.0641,2327500.0
2004-12-13 12:30:00,22.6,22.64,22.55,22.62,2011100.0,13.0641,13.0873,13.0352,13.0757,2011100.0
2004-12-13 13:00:00,22.62,22.63,22.55,22.62,1833500.0,13.0757,13.0815,13.0352,13.0757,1833500.0
2004-12-13 13:30:00,22.62,22.73,22.59,22.69,4212100.0,13.0757,13.1393,13.0584,13.1162,4212100.0
2004-12-13 14:00:00,22.69,22.72,22.63,22.65,2652100.0,13.1162,13.1335,13.0815,13.093,2652100.0
2004-12-13 14:30:00,22.65,22.81,22.64,22.77,3973100.0,13.093,13.1855,13.0873,13.1624,3973100.0
2004-12-13 15:00:00,22.77,22.79,22.63,22.67,3055300.0,13.1624,13.174,13.0815,13.1046,3055300.0
2004-12-13 15:30:00,22.66,22.76,22.62,22.64,5918000.0,13.0988,13.1566,13.0757,13.0873,5918000.0
2004-12-14 09:30:00,22.91,23.23,22.85,23.16,14575800.0,13.2433,13.4283,13.2087,13.3879,14575800.0
2004-12-14 10:00:00,23.16,23.19,23.05,23.1,6567200.0,13.3879,13.4052,13.3243,13.3532,6567200.0
2004-12-14 10:30:00,23.1,23.17,23.06,23.09,4960300.0,13.3532,13.3936,13.3301,13.3474,4960300.0
2004-12-14 11:00:00,23.09,23.19,23.09,23.17,5073800.0,13.3474,13.4052,13.3474,13.3936,5073800.0
2004-12-14 11:30:00,23.17,23.21,23.12,23.13,3508800.0,13.3936,13.4168,13.3647,13.3705,3508800.0
2004-12-14 12:00:00,23.13,23.25,23.09,23.18,3737000.0,13.3705,13.4399,13.3474,13.3994,3737000.0
2004-12-14 12:30:00,23.18,23.25,23.13,23.22,2427500.0,13.3994,13.4399,13.3705,13.4225,2427500.0
2004-12-14 13:00:00,23.21,23.22,23.14,23.18,1656800.0,13.4168,13.4225,13.3763,13.3994,1656800.0
2004-12-14 13:30:00,23.17,23.18,23.09,23.13,4051000.0,13.3936,13.3994,13.3474,13.3705,4051000.0
2004-12-14 14:00:00,23.13,23.23,23.09,23.22,6445900.0,13.3705,13.4283,13.3474,13.4225,6445900.0
2004-12-14 14:30:00,23.23,23.26,23.15,23.24,6139300.0,13.4283,13.4457,13.3821,13.4341,6139300.0
2004-12-14 15:00:00,23.24,23.3,23.21,23.22,5671000.0,13.4341,13.4688,13.4168,13.4225,5671000.0
2004-12-14 15:30:00,23.22,23.27,23.11,23.27,8108400.0,13.4225,13.4514,13.359,13.4514,8108400.0
2004-12-15 09:30:00,23.27,23.46,23.24,23.4,10804400.0,13.4514,13.5613,13.4341,13.5266,10804400.0
2004-12-15 10:00:00,23.32,23.46,23.31,23.39,7629700.0,13.4803,13.5613,13.4746,13.5208,7629700.0
2004-12-15 10:30:00,23.39,23.39,23.2,23.21,5963500.0,13.5208,13.5208,13.411,13.4168,5963500.0
2004-12-15 11:00:00,23.22,23.36,23.06,23.1,6211600.0,13.4225,13.5035,13.3301,13.3532,6211600.0
2004-12-15 11:30:00,23.1,23.18,23.08,23.11,3014400.0,13.3532,13.3994,13.3416,13.359,3014400.0
2004-12-15 12:00:00,23.12,23.19,23.11,23.15,2078200.0,13.3647,13.4052,13.359,13.3821,2078200.0
2004-12-15 12:30:00,23.16,23.23,23.15,23.18,2220000.0,13.3879,13.4283,13.3821,13.3994,2220000.0
2004-12-15 13:00:00,23.18,23.27,23.17,23.18,3990100.0,13.3994,13.4514,13.3936,13.3994,3990100.0
2004-12-15 13:30:00,23.18,23.2,23.15,23.15,1821300.0,13.3994,13.411,13.3821,13.3821,1821300.0
2004-12-15 14:00:00,23.15,23.22,23.14,23.16,2977900.0,13.3821,13.4225,13.3763,13.3879,2977900.0
2004-12-15 14:30:00,23.16,23.17,23.05,23.09,4488000.0,13.3879,13.3936,13.3243,13.3474,4488000.0
2004-12-15 15:00:00,23.09,23.17,23.07,23.16,3383500.0,13.3474,13.3936,13.3358,13.3879,3383500.0
2004-12-15 15:30:00,23.16,23.2,23.09,23.12,5118100.0,13.3879,13.411,13.3474,13.3647,5118100.0
2004-12-16 09:30:00,23.01,23.18,23.0,23.08,7329300.0,13.3011,13.3994,13.2954,13.3416,7329300.0
2004-12-16 10:00:00,23.08,23.18,23.04,23.15,2950700.0,13.3416,13.3994,13.3185,13.3821,2950700.0
2004-12-16 10:30:00,23.15,23.31,23.11,23.3,3752700.0,13.3821,13.4746,13.359,13.4688,3752700.0
2004-12-16 11:00:00,23.29,23.38,23.27,23.37,4158700.0,13.463,13.515,13.4514,13.5092,4158700.0
2004-12-16 11:30:00,23.36,23.37,23.25,23.3,3824900.0,13.5035,13.5092,13.4399,13.4688,3824900.0
2004-12-16 12:00:00,23.3,23.36,23.25,23.28,3715300.0,13.4688,13.5035,13.4399,13.4572,3715300.0
2004-12-16 12:30:00,23.29,23.34,23.24,23.3,2817000.0,13.463,13.4919,13.4341,13.4688,2817000.0
2004-12-16 13:00:00,23.3,23.31,23.2,23.22,2637500.0,13.4688,13.4746,13.411,13.4225,2637500.0
2004-12-16 13:30:00,23.23,23.24,23.06,23.07,4081700.0,13.4283,13.4341,13.3301,13.3358,4081700.0
2004-12-16 14:00:00,23.07,23.14,22.92,22.94,6642100.0,13.3358,13.3763,13.2491,13.2607,6642100.0
2004-12-16 14:30:00,22.94,23.01,22.83,22.83,5739700.0,13.2607,13.3011,13.1971,13.1971,5739700.0
2004-12-16 15:00:00,22.84,22.99,22.82,22.94,7175000.0,13.2029,13.2896,13.1913,13.2607,7175000.0
2004-12-16 15:30:00,22.94,22.95,22.88,22.89,6943400.0,13.2607,13.2665,13.226,13.2318,6943400.0
2004-12-17 09:30:00,22.75,23.1,22.62,23.09,24928600.0,13.1509,13.3532,13.0757,13.3474,24928600.0
2004-12-17 10:00:00,23.09,23.1,22.97,23.03,7665100.0,13.3474,13.3532,13.278,13.3127,7665100.0
2004-12-17 10:30:00,23.02,23.08,22.93,22.99,5117500.0,13.3069,13.3416,13.2549,13.2896,5117500.0
2004-12-17 11:00:00,22.98,22.99,22.86,22.89,4533100.0,13.2838,13.2896,13.2144,13.2318,4533100.0
2004-12-17 11:30:00,22.89,22.95,22.82,22.88,4022300.0,13.2318,13.2665,13.1913,13.226,4022300.0
2004-12-17 12:00:00,22.88,22.92,22.76,22.88,4269800.0,13.226,13.2491,13.1566,13.226,4269800.0
2004-12-17 12:30:00,22.87,22.92,22.8,22.85,2320000.0,13.2202,13.2491,13.1798,13.2087,2320000.0
2004-12-17 13:00:00,22.85,22.85,22.77,22.84,3467900.0,13.2087,13.2087,13.1624,13.2029,3467900.0
2004-12-17 13:30:00,22.84,22.88,22.77,22.82,2870600.0,13.2029,13.226,13.1624,13.1913,2870600.0
2004-12-17 14:00:00,22.82,22.89,22.78,22.88,3494400.0,13.1913,13.2318,13.1682,13.226,3494400.0
2004-12-17 14:30:00,22.89,23.01,22.84,22.98,5990300.0,13.2318,13.3011,13.2029,13.2838,5990300.0
2004-12-17 15:00:00,22.98,23.02,22.83,22.9,4149400.0,13.2838,13.3069,13.1971,13.2376,4149400.0
2004-12-17 15:30:00,22.9,22.96,22.77,22.79,9157400.0,13.2376,13.2722,13.1624,13.174,9157400.0
2004-12-20 09:30:00,22.8,23.05,22.75,22.92,8494900.0,13.1798,13.3243,13.1509,13.2491,8494900.0
2004-12-20 10:00:00,22.92,22.98,22.75,22.98,4518300.0,13.2491,13.2838,13.1509,13.2838,4518300.0
2004-12-20 10:30:00,22.98,23.02,22.87,22.92,3201200.0,13.2838,13.3069,13.2202,13.2491,3201200.0
2004-12-20 11:00:00,22.92,22.93,22.8,22.83,4018400.0,13.2491,13.2549,13.1798,13.1971,4018400.0
2004-12-20 11:30:00,22.83,22.86,22.7,22.74,3645800.0,13.1971,13.2144,13.1219,13.1451,3645800.0
2004-12-20 12:00:00,22.74,22.81,22.66,22.8,4003800.0,13.1451,13.1855,13.0988,13.1798,4003800.0
2004-12-20 12:30:00,22.79,22.8,22.72,22.77,1766400.0,13.174,13.1798,13.1335,13.1624,1766400.0
2004-12-20 13:00:00,22.78,22.87,22.74,22.78,2803900.0,13.1682,13.2202,13.1451,13.1682,2803900.0
2004-12-20 13:30:00,22.77,22.81,22.68,22.69,2250300.0,13.1624,13.1855,13.1104,13.1162,2250300.0
2004-12-20 14:00:00,22.69,22.75,22.66,22.68,2627600.0,13.1162,13.1509,13.0988,13.1104,2627600.0
2004-12-20 14:30:00,22.68,22.78,22.67,22.71,2746400.0,13.1104,13.1682,13.1046,13.1277,2746400.0
2004-12-20 15:00:00,22.71,22.78,22.69,22.75,2901000.0,13.1277,13.1682,13.1162,13.1509,2901000.0
2004-12-20 15:30:00,22.74,22.8,22.7,22.71,4250300.0,13.1451,13.1798,13.1219,13.1277,4250300.0
2004-12-21 09:30:00,23.07,23.15,22.98,23.07,9217400.0,13.3358,13.3821,13.2838,13.3358,9217400.0
2004-12-21 10:00:00,23.07,23.23,23.04,23.18,6524200.0,13.3358,13.4283,13.3185,13.3994,6524200.0
2004-12-21 10:30:00,23.18,23.2,23.07,23.15,3874100.0,13.3994,13.411,13.3358,13.3821,3874100.0
2004-12-21 11:00:00,23.14,23.2,23.12,23.19,3054300.0,13.3763,13.411,13.3647,13.4052,3054300.0
2004-12-21 11:30:00,23.2,23.21,23.15,23.19,2653900.0,13.411,13.4168,13.3821,13.4052,2653900.0
2004-12-21 12:00:00,23.2,23.29,23.18,23.28,3879900.0,13.411,13.463,13.3994,13.4572,3879900.0
2004-12-21 12:30:00,23.28,23.4,23.27,23.38,5145100.0,13.4572,13.5266,13.4514,13.515,5145100.0
2004-12-21 13:00:00,23.38,23.41,23.29,23.33,3841400.0,13.515,13.5324,13.463,13.4861,3841400.0
2004-12-21 13:30:00,23.33,23.36,23.25,23.3,3114800.0,13.4861,13.5035,13.4399,13.4688,3114800.0
2004-12-21 14:00:00,23.31,23.4,23.3,23.4,3276200.0,13.4746,13.5266,13.4688,13.5266,3276200.0
2004-12-21 14:30:00,23.4,23.48,22.39,23.44,4797300.0,13.5266,13.5728,12.9428,13.5497,4797300.0
2004-12-21 15:00:00,23.44,23.47,23.35,23.37,4338500.0,13.5497,13.5671,13.4977,13.5092,4338500.0
2004-12-21 15:30:00,23.37,23.5,23.34,23.47,9067700.0,13.5092,13.5844,13.4919,13.5671,9067700.0
2004-12-22 09:30:00,23.47,23.64,23.45,23.62,9109500.0,13.5671,13.6653,13.5555,13.6538,9109500.0
2004-12-22 10:00:00,23.62,23.67,23.5,23.61,6959200.0,13.6538,13.6827,13.5844,13.648,6959200.0
2004-12-22 10:30:00,23.62,23.81,23.61,23.7,7885300.0,13.6538,13.7636,13.648,13.7,7885300.0
2004-12-22 11:00:00,23.69,23.73,23.64,23.66,3222900.0,13.6942,13.7174,13.6653,13.6769,3222900.0
2004-12-22 11:30:00,23.65,23.72,23.61,23.64,3195700.0,13.6711,13.7116,13.648,13.6653,3195700.0
2004-12-22 12:00:00,23.64,23.67,23.61,23.61,1720400.0,13.6653,13.6827,13.648,13.648,1720400.0
2004-12-22 12:30:00,23.61,23.68,23.57,23.67,2354200.0,13.648,13.6884,13.6249,13.6827,2354200.0
2004-12-22 13:00:00,23.67,23.67,23.55,23.59,1974100.0,13.6827,13.6827,13.6133,13.6364,1974100.0
2004-12-22 13:30:00,23.59,23.59,23.38,23.4,4010600.0,13.6364,13.6364,13.515,13.5266,4010600.0
2004-12-22 14:00:00,23.4,23.48,23.4,23.43,2309300.0,13.5266,13.5728,13.5266,13.5439,2309300.0
2004-12-22 14:30:00,23.44,23.47,23.38,23.44,2752000.0,13.5497,13.5671,13.515,13.5497,2752000.0
2004-12-22 15:00:00,23.44,23.53,23.44,23.48,3394200.0,13.5497,13.6017,13.5497,13.5728,3394200.0
2004-12-22 15:30:00,23.47,23.5,23.41,23.45,4537500.0,13.5671,13.5844,13.5324,13.5555,4537500.0
2004-12-23 09:30:00,23.37,23.57,23.35,23.55,5488400.0,13.5092,13.6249,13.4977,13.6133,5488400.0
2004-12-23 10:00:00,23.54,23.6,23.45,23.57,4364700.0,13.6075,13.6422,13.5555,13.6249,4364700.0
2004-12-23 10:30:00,23.58,23.6,23.51,23.58,2848700.0,13.6306,13.6422,13.5902,13.6306,2848700.0
2004-12-23 11:00:00,23.57,23.58,23.53,23.54,2386200.0,13.6249,13.6306,13.6017,13.6075,2386200.0
2004-12-23 11:30:00,23.53,23.55,23.43,23.44,1850500.0,13.6017,13.6133,13.5439,13.5497,1850500.0
2004-12-23 12:00:00,23.44,23.48,23.41,23.47,1667700.0,13.5497,13.5728,13.5324,13.5671,1667700.0
2004-12-23 12:30:00,23.47,23.48,23.42,23.43,950200.0,13.5671,13.5728,13.5382,13.5439,950200.0
2004-12-23 13:00:00,23.43,23.46,23.4,23.45,1267000.0,13.5439,13.5613,13.5266,13.5555,1267000.0
2004-12-23 13:30:00,23.46,23.49,23.42,23.45,1224600.0,13.5613,13.5786,13.5382,13.5555,1224600.0
2004-12-23 14:00:00,23.45,23.49,23.42,23.49,1659700.0,13.5555,13.5786,13.5382,13.5786,1659700.0
2004-12-23 14:30:00,23.49,23.55,23.46,23.48,2231300.0,13.5786,13.6133,13.5613,13.5728,2231300.0
2004-12-23 15:00:00,23.48,23.51,23.47,23.49,2123500.0,13.5728,13.5902,13.5671,13.5786,2123500.0
2004-12-23 15:30:00,23.49,23.58,23.49,23.57,5530300.0,13.5786,13.6306,13.5786,13.6249,5530300.0
2004-12-27 09:30:00,23.66,23.7,23.49,23.65,6263300.0,13.6769,13.7,13.5786,13.6711,6263300.0
2004-12-27 10:00:00,23.65,23.66,23.54,23.6,2584600.0,13.6711,13.6769,13.6075,13.6422,2584600.0
2004-12-27 10:30:00,23.6,23.61,23.55,23.56,1788800.0,13.6422,13.648,13.6133,13.6191,1788800.0
2004-12-27 11:00:00,23.56,23.59,23.43,23.48,2892900.0,13.6191,13.6364,13.5439,13.5728,2892900.0
2004-12-27 11:30:00,23.47,23.53,23.42,23.48,3624300.0,13.5671,13.6017,13.5382,13.5728,3624300.0
2004-12-27 12:00:00,23.48,23.51,23.4,23.41,1777200.0,13.5728,13.5902,13.5266,13.5324,1777200.0
2004-12-27 12:30:00,23.41,23.5,23.38,23.48,1679000.0,13.5324,13.5844,13.515,13.5728,1679000.0
2004-12-27 13:00:00,23.48,23.51,23.44,23.47,1941400.0,13.5728,13.5902,13.5497,13.5671,1941400.0
2004-12-27 13:30:00,23.48,23.5,23.44,23.48,1511200.0,13.5728,13.5844,13.5497,13.5728,1511200.0
2004-12-27 14:00:00,23.47,23.51,23.44,23.47,2345400.0,13.5671,13.5902,13.5497,13.5671,2345400.0
2004-12-27 14:30:00,23.47,23.49,23.42,23.47,3451500.0,13.5671,13.5786,13.5382,13.5671,3451500.0
2004-12-27 15:00:00,23.46,23.48,23.25,23.41,3136600.0,13.5613,13.5728,13.4399,13.5324,3136600.0
2004-12-27 15:30:00,23.41,23.45,23.36,23.37,3439800.0,13.5324,13.5555,13.5035,13.5092,3439800.0
2004-12-28 09:30:00,23.37,23.42,23.26,23.31,4825900.0,13.5092,13.5382,13.4457,13.4746,4825900.0
2004-12-28 10:00:00,23.32,23.42,23.31,23.42,3342200.0,13.4803,13.5382,13.4746,13.5382,3342200.0
2004-12-28 10:30:00,23.41,23.54,23.41,23.51,5765400.0,13.5324,13.6075,13.5324,13.5902,5765400.0
2004-12-28 11:00:00,23.51,23.53,23.42,23.46,2287600.0,13.5902,13.6017,13.5382,13.5613,2287600.0
2004-12-28 11:30:00,23.46,23.47,23.36,23.38,2685100.0,13.5613,13.5671,13.5035,13.515,2685100.0
2004-12-28 12:00:00,23.37,23.43,23.36,23.36,1954800.0,13.5092,13.5439,13.5035,13.5035,1954800.0
2004-12-28 12:30:00,23.36,23.38,23.32,23.35,2636100.0,13.5035,13.515,13.4803,13.4977,2636100.0
2004-12-28 13:00:00,23.35,23.38,23.31,23.33,2060900.0,13.4977,13.515,13.4746,13.4861,2060900.0
2004-12-28 13:30:00,23.33,23.36,23.29,23.35,1141700.0,13.4861,13.5035,13.463,13.4977,1141700.0
2004-12-28 14:00:00,23.34,23.36,23.29,23.35,1696100.0,13.4919,13.5035,13.463,13.4977,1696100.0
2004-12-28 14:30:00,23.35,23.36,23.27,23.28,3339300.0,13.4977,13.5035,13.4514,13.4572,3339300.0
2004-12-28 15:00:00,23.28,23.3,23.25,23.28,2946300.0,13.4572,13.4688,13.4399,13.4572,2946300.0
2004-12-28 15:30:00,23.28,23.33,23.26,23.28,5269200.0,13.4572,13.4861,13.4457,13.4572,5269200.0
2004-12-29 09:30:00,23.16,23.45,23.14,23.44,7322200.0,13.3879,13.5555,13.3763,13.5497,7322200.0
2004-12-29 10:00:00,23.43,23.5,23.4,23.48,5160100.0,13.5439,13.5844,13.5266,13.5728,5160100.0
2004-12-29 10:30:00,23.49,23.5,23.42,23.44,2491000.0,13.5786,13.5844,13.5382,13.5497,2491000.0
2004-12-29 11:00:00,23.43,23.54,23.38,23.51,2966600.0,13.5439,13.6075,13.515,13.5902,2966600.0
2004-12-29 11:30:00,23.51,23.53,23.4,23.41,3129400.0,13.5902,13.6017,13.5266,13.5324,3129400.0
2004-12-29 12:00:00,23.41,23.45,23.37,23.4,1932700.0,13.5324,13.5555,13.5092,13.5266,1932700.0
2004-12-29 12:30:00,23.4,23.44,23.35,23.36,1725400.0,13.5266,13.5497,13.4977,13.5035,1725400.0
2004-12-29 13:00:00,23.36,23.37,23.3,23.37,2920100.0,13.5035,13.5092,13.4688,13.5092,2920100.0
2004-12-29 13:30:00,23.37,23.4,23.34,23.36,3234600.0,13.5092,13.5266,13.4919,13.5035,3234600.0
2004-12-29 14:00:00,23.36,23.37,23.25,23.25,2999700.0,13.5035,13.5092,13.4399,13.4399,2999700.0
2004-12-29 14:30:00,23.25,23.32,23.23,23.26,2137600.0,13.4399,13.4803,13.4283,13.4457,2137600.0
2004-12-29 15:00:00,23.27,23.3,23.22,23.26,5990000.0,13.4514,13.4688,13.4225,13.4457,5990000.0
2004-12-29 15:30:00,23.25,23.27,23.19,23.24,4127400.0,13.4399,13.4514,13.4052,13.4341,4127400.0
2004-12-30 09:30:00,23.23,23.41,23.17,23.38,5790400.0,13.4283,13.5324,13.3936,13.515,5790400.0
2004-12-30 10:00:00,23.38,23.4,22.38,23.37,2801500.0,13.515,13.5266,12.937,13.5092,2801500.0
2004-12-30 10:30:00,23.37,23.42,23.22,23.42,3445200.0,13.5092,13.5382,13.4225,13.5382,3445200.0
2004-12-30 11:00:00,23.41,23.43,23.34,23.38,2867400.0,13.5324,13.5439,13.4919,13.515,2867400.0
2004-12-30 11:30:00,23.38,23.39,23.32,23.32,1621800.0,13.515,13.5208,13.4803,13.4803,1621800.0
2004-12-30 12:00:00,23.32,23.37,23.32,23.34,1886300.0,13.4803,13.5092,13.4803,13.4919,1886300.0
2004-12-30 12:30:00,23.35,23.37,23.31,23.32,1658000.0,13.4977,13.5092,13.4746,13.4803,1658000.0
2004-12-30 13:00:00,23.32,23.37,23.32,23.37,871200.0,13.4803,13.5092,13.4803,13.5092,871200.0
2004-12-30 13:30:00,23.37,23.39,23.34,23.38,1327800.0,13.5092,13.5208,13.4919,13.515,1327800.0
2004-12-30 14:00:00,23.38,23.38,23.33,23.33,1371500.0,13.515,13.515,13.4861,13.4861,1371500.0
2004-12-30 14:30:00,23.33,23.34,23.28,23.3,1891100.0,13.4861,13.4919,13.4572,13.4688,1891100.0
2004-12-30 15:00:00,23.3,23.33,23.25,23.28,2240900.0,13.4688,13.4861,13.4399,13.4572,2240900.0
2004-12-30 15:30:00,23.28,23.32,23.24,23.26,3360000.0,13.4572,13.4803,13.4341,13.4457,3360000.0
2004-12-31 09:30:00,23.36,23.41,23.24,23.39,4649200.0,13.5035,13.5324,13.4341,13.5208,4649200.0
2004-12-31 10:00:00,23.4,23.41,23.38,23.39,1721300.0,13.5266,13.5324,13.515,13.5208,1721300.0
2004-12-31 10:30:00,23.4,23.42,23.34,23.41,3060000.0,13.5266,13.5382,13.4919,13.5324,3060000.0
2004-12-31 11:00:00,23.4,23.44,23.38,23.41,2700400.0,13.5266,13.5497,13.515,13.5324,2700400.0
2004-12-31 11:30:00,23.41,23.48,23.41,23.43,2390400.0,13.5324,13.5728,13.5324,13.5439,2390400.0
2004-12-31 12:00:00,23.43,23.43,23.38,23.38,1171900.0,13.5439,13.5439,13.515,13.515,1171900.0
2004-12-31 12:30:00,23.39,23.41,23.35,23.37,1891200.0,13.5208,13.5324,13.4977,13.5092,1891200.0
2004-12-31 13:00:00,23.37,23.4,23.37,23.39,761100.0,13.5092,13.5266,13.5092,13.5208,761100.0
2004-12-31 13:30:00,23.4,23.41,23.37,23.37,936500.0,13.5266,13.5324,13.5092,13.5092,936500.0
2004-12-31 14:00:00,23.37,23.44,23.37,23.43,1072400.0,13.5092,13.5497,13.5092,13.5439,1072400.0
2004-12-31 14:30:00,23.43,23.49,23.43,23.43,2574000.0,13.5439,13.5786,13.5439,13.5439,2574000.0
2004-12-31 15:00:00,23.44,23.47,23.43,23.46,1328200.0,13.5497,13.5671,13.5439,13.5613,1328200.0
2004-12-31 15:30:00,23.46,23.47,23.31,23.38,4512800.0,13.5613,13.5671,13.4746,13.515,4512800.0
2005-01-03 09:30:00,23.62,23.79,23.6,23.64,8323400.0,13.6538,13.752,13.6422,13.6653,8323400.0
2005-01-03 10:00:00,23.64,23.71,23.42,23.42,7097000.0,13.6653,13.7058,13.5382,13.5382,7097000.0
2005-01-03 10:30:00,23.42,23.48,23.34,23.48,6712800.0,13.5382,13.5728,13.4919,13.5728,6712800.0
2005-01-03 11:00:00,23.48,23.5,23.25,23.49,3772800.0,13.5728,13.5844,13.4399,13.5786,3772800.0
2005-01-03 11:30:00,23.5,23.57,23.44,23.44,3610100.0,13.5844,13.6249,13.5497,13.5497,3610100.0
2005-01-03 12:00:00,23.44,23.45,23.34,23.36,2739400.0,13.5497,13.5555,13.4919,13.5035,2739400.0
2005-01-03 12:30:00,23.36,23.45,23.35,23.41,1615800.0,13.5035,13.5555,13.4977,13.5324,1615800.0
2005-01-03 13:00:00,23.4,23.43,23.35,23.36,2004300.0,13.5266,13.5439,13.4977,13.5035,2004300.0
2005-01-03 13:30:00,23.36,23.39,23.33,23.35,2330900.0,13.5035,13.5208,13.4861,13.4977,2330900.0
2005-01-03 14:00:00,23.35,23.42,23.31,23.31,2469200.0,13.4977,13.5382,13.4746,13.4746,2469200.0
2005-01-03 14:30:00,23.31,23.4,23.28,23.31,4386300.0,13.4746,13.5266,13.4572,13.4746,4386300.0
2005-01-03 15:00:00,23.31,23.38,23.17,23.2,5193400.0,13.4746,13.515,13.3936,13.411,5193400.0
2005-01-03 15:30:00,23.2,23.22,23.05,23.07,8805400.0,13.411,13.4225,13.3243,13.3358,8805400.0
2005-01-04 09:30:00,23.19,23.21,22.95,22.95,11100200.0,13.4052,13.4168,13.2665,13.2665,11100200.0
2005-01-04 10:00:00,22.95,23.18,22.89,22.93,9988000.0,13.2665,13.3994,13.2318,13.2549,9988000.0
2005-01-04 10:30:00,22.93,22.94,22.79,22.8,8448300.0,13.2549,13.2607,13.174,13.1798,8448300.0
2005-01-04 11:00:00,22.8,22.86,22.72,22.79,7057200.0,13.1798,13.2144,13.1335,13.174,7057200.0
2005-01-04 11:30:00,22.79,22.86,22.75,22.8,3881900.0,13.174,13.2144,13.1509,13.1798,3881900.0
2005-01-04 12:00:00,22.79,22.82,22.61,22.68,4695200.0,13.174,13.1913,13.0699,13.1104,4695200.0
2005-01-04 12:30:00,22.68,22.8,22.66,22.68,3529500.0,13.1104,13.1798,13.0988,13.1104,3529500.0
2005-01-04 13:00:00,22.68,22.73,22.6,22.64,3008700.0,13.1104,13.1393,13.0641,13.0873,3008700.0
2005-01-04 13:30:00,22.64,22.71,22.63,22.63,2347900.0,13.0873,13.1277,13.0815,13.0815,2347900.0
2005-01-04 14:00:00,22.63,22.63,22.49,22.55,8159000.0,13.0815,13.0815,13.0006,13.0352,8159000.0
2005-01-04 14:30:00,22.54,22.78,22.35,22.49,10690700.0,13.0295,13.1682,12.9196,13.0006,10690700.0
2005-01-04 15:00:00,22.5,22.67,22.49,22.58,8737700.0,13.0063,13.1046,13.0006,13.0526,8737700.0
2005-01-04 15:30:00,22.58,22.66,22.52,22.6,8944700.0,13.0526,13.0988,13.0179,13.0641,8944700.0
2005-01-05 09:30:00,22.47,22.75,22.44,22.64,11303600.0,12.989,13.1509,12.9717,13.0873,11303600.0
2005-01-05 10:00:00,22.64,22.78,22.55,22.56,6647100.0,13.0873,13.1682,13.0352,13.041,6647100.0
2005-01-05 10:30:00,22.56,22.66,22.45,22.53,6994500.0,13.041,13.0988,12.9774,13.0237,6994500.0
2005-01-05 11:00:00,22.52,22.67,22.42,22.46,4930200.0,13.0179,13.1046,12.9601,12.9832,4930200.0
2005-01-05 11:30:00,22.46,22.64,22.46,22.55,3892800.0,12.9832,13.0873,12.9832,13.0352,3892800.0
2005-01-05 12:00:00,22.56,22.56,22.45,22.49,3456900.0,13.041,13.041,12.9774,13.0006,3456900.0
2005-01-05 12:30:00,22.49,22.52,22.4,22.47,4189900.0,13.0006,13.0179,12.9485,12.989,4189900.0
2005-01-05 13:00:00,22.46,23.57,22.43,22.73,6663000.0,12.9832,13.6249,12.9659,13.1393,6663000.0
2005-01-05 13:30:00,22.73,22.75,22.59,22.6,4443300.0,13.1393,13.1509,13.0584,13.0641,4443300.0
2005-01-05 14:00:00,22.6,22.7,22.54,22.6,3461500.0,13.0641,13.1219,13.0295,13.0641,3461500.0
2005-01-05 14:30:00,22.61,22.68,22.54,22.55,3584900.0,13.0699,13.1104,13.0295,13.0352,3584900.0
2005-01-05 15:00:00,22.54,22.64,22.51,22.53,3975300.0,13.0295,13.0873,13.0121,13.0237,3975300.0
2005-01-05 15:30:00,22.53,22.6,22.38,22.38,6492400.0,13.0237,13.0641,12.937,12.937,6492400.0
2005-01-06 09:30:00,22.58,22.73,22.5,22.68,9032800.0,13.0526,13.1393,13.0063,13.1104,9032800.0
2005-01-06 10:00:00,22.67,22.72,22.57,22.66,5263500.0,13.1046,13.1335,13.0468,13.0988,5263500.0
2005-01-06 10:30:00,22.66,22.67,22.43,22.49,5879200.0,13.0988,13.1046,12.9659,13.0006,5879200.0
2005-01-06 11:00:00,22.48,22.69,22.46,22.67,6209600.0,12.9948,13.1162,12.9832,13.1046,6209600.0
2005-01-06 11:30:00,22.67,22.73,22.61,22.64,4053100.0,13.1046,13.1393,13.0699,13.0873,4053100.0
2005-01-06 12:00:00,22.63,22.65,22.55,22.61,2467000.0,13.0815,13.093,13.0352,13.0699,2467000.0
2005-01-06 12:30:00,22.6,22.62,22.53,22.53,1594200.0,13.0641,13.0757,13.0237,13.0237,1594200.0
2005-01-06 13:00:00,22.54,22.61,22.44,22.58,5284800.0,13.0295,13.0699,12.9717,13.0526,5284800.0
2005-01-06 13:30:00,22.58,22.71,22.56,22.66,5211300.0,13.0526,13.1277,13.041,13.0988,5211300.0
2005-01-06 14:00:00,22.66,22.67,22.59,22.61,2406100.0,13.0988,13.1046,13.0584,13.0699,2406100.0
2005-01-06 14:30:00,22.61,22.64,22.47,22.48,2905800.0,13.0699,13.0873,12.989,12.9948,2905800.0
2005-01-06 15:00:00,22.48,22.53,22.43,22.51,4121100.0,12.9948,13.0237,12.9659,13.0121,4121100.0
2005-01-06 15:30:00,22.51,22.56,22.41,22.47,5784000.0,13.0121,13.041,12.9543,12.989,5784000.0
2005-01-07 09:30:00,22.72,22.74,22.52,22.58,9920600.0,13.1335,13.1451,13.0179,13.0526,9920600.0
2005-01-07 10:00:00,22.58,22.69,22.53,22.58,7213800.0,13.0526,13.1162,13.0237,13.0526,7213800.0
2005-01-07 10:30:00,22.58,22.63,22.47,22.57,8814000.0,13.0526,13.0815,12.989,13.0468,8814000.0
2005-01-07 11:00:00,22.59,22.85,22.56,22.77,10443300.0,13.0584,13.2087,13.041,13.1624,10443300.0
2005-01-07 11:30:00,22.77,22.85,22.75,22.81,6518300.0,13.1624,13.2087,13.1509,13.1855,6518300.0
2005-01-07 12:00:00,22.81,22.86,22.5,22.83,5637400.0,13.1855,13.2144,13.0063,13.1971,5637400.0
2005-01-07 12:30:00,22.83,22.93,22.81,22.82,5395000.0,13.1971,13.2549,13.1855,13.1913,5395000.0
2005-01-07 13:00:00,22.83,22.91,22.74,22.78,5096000.0,13.1971,13.2433,13.1451,13.1682,5096000.0
2005-01-07 13:30:00,22.79,22.89,22.78,22.86,3086300.0,13.174,13.2318,13.1682,13.2144,3086300.0
2005-01-07 14:00:00,22.86,22.9,22.83,22.85,2850100.0,13.2144,13.2376,13.1971,13.2087,2850100.0
2005-01-07 14:30:00,22.86,22.88,22.75,22.84,6649300.0,13.2144,13.226,13.1509,13.2029,6649300.0
2005-01-07 15:00:00,22.85,22.88,22.79,22.82,2786700.0,13.2087,13.226,13.174,13.1913,2786700.0
2005-01-07 15:30:00,22.82,22.85,22.74,22.77,5582900.0,13.1913,13.2087,13.1451,13.1624,5582900.0
2005-01-10 09:30:00,22.92,22.97,22.77,22.91,9080200.0,13.2491,13.278,13.1624,13.2433,9080200.0
2005-01-10 10:00:00,22.92,23.0,22.86,23.0,6162000.0,13.2491,13.2954,13.2144,13.2954,6162000.0
2005-01-10 10:30:00,23.0,23.02,22.95,22.99,6513100.0,13.2954,13.3069,13.2665,13.2896,6513100.0
2005-01-10 11:00:00,22.99,23.0,22.92,22.95,3781100.0,13.2896,13.2954,13.2491,13.2665,3781100.0
2005-01-10 11:30:00,22.94,22.96,22.84,22.93,4337700.0,13.2607,13.2722,13.2029,13.2549,4337700.0
2005-01-10 12:00:00,22.93,22.98,22.88,22.91,2519400.0,13.2549,13.2838,13.226,13.2433,2519400.0
2005-01-10 12:30:00,22.91,22.95,22.88,22.9,2063300.0,13.2433,13.2665,13.226,13.2376,2063300.0
2005-01-10 13:00:00,22.9,23.0,22.85,22.95,4052400.0,13.2376,13.2954,13.2087,13.2665,4052400.0
2005-01-10 13:30:00,22.95,23.0,22.92,22.94,2706600.0,13.2665,13.2954,13.2491,13.2607,2706600.0
2005-01-10 14:00:00,22.94,22.94,22.82,22.89,4096800.0,13.2607,13.2607,13.1913,13.2318,4096800.0
2005-01-10 14:30:00,22.89,22.9,22.81,22.85,2852100.0,13.2318,13.2376,13.1855,13.2087,2852100.0
2005-01-10 15:00:00,22.85,22.9,22.76,22.8,5600900.0,13.2087,13.2376,13.1566,13.1798,5600900.0
2005-01-10 15:30:00,22.81,22.91,22.75,22.88,7716200.0,13.1855,13.2433,13.1509,13.226,7716200.0
2005-01-11 09:30:00,22.71,22.78,22.64,22.7,15815800.0,13.1277,13.1682,13.0873,13.1219,15815800.0
2005-01-11 10:00:00,22.69,22.73,22.59,22.64,10205000.0,13.1162,13.1393,13.0584,13.0873,10205000.0
2005-01-11 10:30:00,22.64,22.65,22.54,22.59,9507800.0,13.0873,13.093,13.0295,13.0584,9507800.0
2005-01-11 11:00:00,22.59,22.77,22.56,22.6,3996300.0,13.0584,13.1624,13.041,13.0641,3996300.0
2005-01-11 11:30:00,22.6,22.65,22.57,22.64,4060000.0,13.0641,13.093,13.0468,13.0873,4060000.0
2005-01-11 12:00:00,22.64,22.64,22.52,22.52,4581900.0,13.0873,13.0873,13.0179,13.0179,4581900.0
2005-01-11 12:30:00,22.52,22.61,22.46,22.46,5665200.0,13.0179,13.0699,12.9832,12.9832,5665200.0
2005-01-11 13:00:00,22.46,22.51,22.41,22.49,5309500.0,12.9832,13.0121,12.9543,13.0006,5309500.0
2005-01-11 13:30:00,22.49,22.59,22.49,22.54,5173800.0,13.0006,13.0584,13.0006,13.0295,5173800.0
2005-01-11 14:00:00,22.55,22.64,22.5,22.54,5264400.0,13.0352,13.0873,13.0063,13.0295,5264400.0
2005-01-11 14:30:00,22.54,22.56,22.43,22.46,4329700.0,13.0295,13.041,12.9659,12.9832,4329700.0
2005-01-11 15:00:00,22.45,22.71,22.44,22.53,8581800.0,12.9774,13.1277,12.9717,13.0237,8581800.0
2005-01-11 15:30:00,22.53,23.55,22.4,22.59,13520700.0,13.0237,13.6133,12.9485,13.0584,13520700.0
2005-01-12 09:30:00,23.23,23.33,23.03,23.1,31208100.0,13.4283,13.4861,13.3127,13.3532,31208100.0
2005-01-12 10:00:00,23.11,23.19,22.92,23.01,17123900.0,13.359,13.4052,13.2491,13.3011,17123900.0
2005-01-12 10:30:00,23.01,23.03,22.87,22.93,13083700.0,13.3011,13.3127,13.2202,13.2549,13083700.0
2005-01-12 11:00:00,22.93,23.27,22.92,23.21,11949000.0,13.2549,13.4514,13.2491,13.4168,11949000.0
2005-01-12 11:30:00,23.21,23.24,23.13,23.15,8171600.0,13.4168,13.4341,13.3705,13.3821,8171600.0
2005-01-12 12:00:00,23.16,23.22,23.09,23.21,6119900.0,13.3879,13.4225,13.3474,13.4168,6119900.0
2005-01-12 12:30:00,23.21,23.23,23.15,23.19,5154900.0,13.4168,13.4283,13.3821,13.4052,5154900.0
2005-01-12 13:00:00,23.19,23.21,23.11,23.12,7014500.0,13.4052,13.4168,13.359,13.3647,7014500.0
2005-01-12 13:30:00,23.12,23.18,23.08,23.15,4530000.0,13.3647,13.3994,13.3416,13.3821,4530000.0
2005-01-12 14:00:00,23.15,23.21,23.14,23.17,4650500.0,13.3821,13.4168,13.3763,13.3936,4650500.0
2005-01-12 14:30:00,23.16,23.19,23.1,23.15,5162800.0,13.3879,13.4052,13.3532,13.3821,5162800.0
2005-01-12 15:00:00,23.14,23.19,23.09,23.16,8020300.0,13.3763,13.4052,13.3474,13.3879,8020300.0
2005-01-12 15:30:00,23.16,23.22,23.11,23.16,13316000.0,13.3879,13.4225,13.359,13.3879,13316000.0
2005-01-13 09:30:00,23.12,23.21,22.97,23.03,10454500.0,13.3647,13.4168,13.278,13.3127,10454500.0
2005-01-13 10:00:00,23.03,23.1,22.99,23.1,7593500.0,13.3127,13.3532,13.2896,13.3532,7593500.0
2005-01-13 10:30:00,23.1,23.16,23.07,23.09,6379600.0,13.3532,13.3879,13.3358,13.3474,6379600.0
2005-01-13 11:00:00,23.09,23.18,23.07,23.1,3705800.0,13.3474,13.3994,13.3358,13.3532,3705800.0
2005-01-13 11:30:00,23.11,23.11,23.02,23.04,4022600.0,13.359,13.359,13.3069,13.3185,4022600.0
2005-01-13 12:00:00,23.05,23.07,23.01,23.03,3261900.0,13.3243,13.3358,13.3011,13.3127,3261900.0
2005-01-13 12:30:00,23.04,23.09,23.03,23.08,2044200.0,13.3185,13.3474,13.3127,13.3416,2044200.0
2005-01-13 13:00:00,23.08,23.09,23.04,23.05,2898000.0,13.3416,13.3474,13.3185,13.3243,2898000.0
2005-01-13 13:30:00,23.04,23.1,23.04,23.1,3839700.0,13.3185,13.3532,13.3185,13.3532,3839700.0
2005-01-13 14:00:00,23.09,23.16,23.09,23.12,3846100.0,13.3474,13.3879,13.3474,13.3647,3846100.0
2005-01-13 14:30:00,23.11,23.15,23.07,23.08,3983900.0,13.359,13.3821,13.3358,13.3416,3983900.0
2005-01-13 15:00:00,23.07,23.95,22.75,22.87,6550300.0,13.3358,13.8445,13.1509,13.2202,6550300.0
2005-01-13 15:30:00,22.89,22.92,22.75,22.81,12004100.0,13.2318,13.2491,13.1509,13.1855,12004100.0
2005-01-14 09:30:00,22.96,23.08,22.9,23.03,9253800.0,13.2722,13.3416,13.2376,13.3127,9253800.0
2005-01-14 10:00:00,23.04,23.08,22.97,23.06,5193500.0,13.3185,13.3416,13.278,13.3301,5193500.0
2005-01-14 10:30:00,23.06,23.13,23.02,23.03,5956500.0,13.3301,13.3705,13.3069,13.3127,5956500.0
2005-01-14 11:00:00,23.03,23.09,23.01,23.03,3333700.0,13.3127,13.3474,13.3011,13.3127,3333700.0
2005-01-14 11:30:00,23.03,23.08,23.02,23.05,3458600.0,13.3127,13.3416,13.3069,13.3243,3458600.0
2005-01-14 12:00:00,23.05,23.12,23.05,23.09,2849100.0,13.3243,13.3647,13.3243,13.3474,2849100.0
2005-01-14 12:30:00,23.08,23.12,23.01,23.01,3352100.0,13.3416,13.3647,13.3011,13.3011,3352100.0
2005-01-14 13:00:00,23.02,23.06,23.01,23.05,3444500.0,13.3069,13.3301,13.3011,13.3243,3444500.0
2005-01-14 13:30:00,23.05,23.05,22.9,22.98,2591900.0,13.3243,13.3243,13.2376,13.2838,2591900.0
2005-01-14 14:00:00,22.98,23.04,22.96,23.0,3401700.0,13.2838,13.3185,13.2722,13.2954,3401700.0
2005-01-14 14:30:00,23.0,23.06,23.0,23.04,2243500.0,13.2954,13.3301,13.2954,13.3185,2243500.0
2005-01-14 15:00:00,23.04,23.04,22.98,23.01,2881700.0,13.3185,13.3185,13.2838,13.3011,2881700.0
2005-01-14 15:30:00,23.01,23.04,22.99,23.02,6557100.0,13.3011,13.3185,13.2896,13.3069,6557100.0
2005-01-18 09:30:00,22.88,22.88,22.76,22.79,8459100.0,13.226,13.226,13.1566,13.174,8459100.0
2005-01-18 10:00:00,22.79,22.82,22.64,22.79,10399000.0,13.174,13.1913,13.0873,13.174,10399000.0
2005-01-18 10:30:00,22.79,22.84,22.76,22.79,6311100.0,13.174,13.2029,13.1566,13.174,6311100.0
2005-01-18 11:00:00,22.79,22.8,22.71,22.76,5021200.0,13.174,13.1798,13.1277,13.1566,5021200.0
2005-01-18 11:30:00,22.75,22.82,22.75,22.79,3734800.0,13.1509,13.1913,13.1509,13.174,3734800.0
2005-01-18 12:00:00,22.79,22.8,22.74,22.79,3541800.0,13.174,13.1798,13.1451,13.174,3541800.0
2005-01-18 12:30:00,22.79,22.8,22.75,22.78,1690300.0,13.174,13.1798,13.1509,13.1682,1690300.0
2005-01-18 13:00:00,22.78,22.82,22.77,22.8,1781500.0,13.1682,13.1913,13.1624,13.1798,1781500.0
2005-01-18 13:30:00,22.81,22.84,22.79,22.81,2289000.0,13.1855,13.2029,13.174,13.1855,2289000.0
2005-01-18 14:00:00,22.8,22.86,22.8,22.84,2806900.0,13.1798,13.2144,13.1798,13.2029,2806900.0
2005-01-18 14:30:00,22.84,22.87,22.78,22.82,3413600.0,13.2029,13.2202,13.1682,13.1913,3413600.0
2005-01-18 15:00:00,22.82,22.95,22.8,22.92,5380200.0,13.1913,13.2665,13.1798,13.2491,5380200.0
2005-01-18 15:30:00,22.92,22.95,22.88,22.95,4737500.0,13.2491,13.2665,13.226,13.2665,4737500.0
2005-01-19 09:30:00,22.97,22.97,20.96,22.77,8463100.0,13.278,13.278,12.1161,13.1624,8463100.0
2005-01-19 10:00:00,22.78,22.85,22.68,22.73,6594000.0,13.1682,13.2087,13.1104,13.1393,6594000.0
2005-01-19 10:30:00,22.72,22.8,22.65,22.69,5375300.0,13.1335,13.1798,13.093,13.1162,5375300.0
2005-01-19 11:00:00,22.69,22.75,22.66,22.71,3147300.0,13.1162,13.1509,13.0988,13.1277,3147300.0
2005-01-19 11:30:00,22.72,22.76,22.61,22.65,4914500.0,13.1335,13.1566,13.0699,13.093,4914500.0
2005-01-19 12:00:00,22.65,22.67,22.58,22.65,4113600.0,13.093,13.1046,13.0526,13.093,4113600.0
2005-01-19 12:30:00,22.64,22.68,22.57,22.67,3765600.0,13.0873,13.1104,13.0468,13.1046,3765600.0
2005-01-19 13:00:00,22.67,22.73,22.62,22.67,3620800.0,13.1046,13.1393,13.0757,13.1046,3620800.0
2005-01-19 13:30:00,22.67,22.73,22.62,22.66,2666700.0,13.1046,13.1393,13.0757,13.0988,2666700.0
2005-01-19 14:00:00,22.67,22.72,22.61,22.72,4524600.0,13.1046,13.1335,13.0699,13.1335,4524600.0
2005-01-19 14:30:00,22.72,22.75,22.65,22.73,4248200.0,13.1335,13.1509,13.093,13.1393,4248200.0
2005-01-19 15:00:00,22.72,22.73,22.55,22.59,6642900.0,13.1335,13.1393,13.0352,13.0584,6642900.0
2005-01-19 15:30:00,22.59,22.69,22.56,22.58,10782100.0,13.0584,13.1162,13.041,13.0526,10782100.0
2005-01-20 09:30:00,22.52,22.57,22.4,22.56,10356600.0,13.0179,13.0468,12.9485,13.041,10356600.0
2005-01-20 10:00:00,22.57,22.76,22.55,22.66,9457700.0,13.0468,13.1566,13.0352,13.0988,9457700.0
2005-01-20 10:30:00,22.67,22.68,22.59,22.67,3495100.0,13.1046,13.1104,13.0584,13.1046,3495100.0
2005-01-20 11:00:00,22.66,22.71,22.61,22.64,2864200.0,13.0988,13.1277,13.0699,13.0873,2864200.0
2005-01-20 11:30:00,22.64,22.72,22.62,22.68,2907100.0,13.0873,13.1335,13.0757,13.1104,2907100.0
2005-01-20 12:00:00,22.69,22.7,22.62,22.67,2935400.0,13.1162,13.1219,13.0757,13.1046,2935400.0
2005-01-20 12:30:00,22.68,22.7,22.51,22.68,2986600.0,13.1104,13.1219,13.0121,13.1104,2986600.0
2005-01-20 13:00:00,22.68,22.69,22.59,22.63,6595600.0,13.1104,13.1162,13.0584,13.0815,6595600.0
2005-01-20 13:30:00,22.63,22.7,22.6,22.68,2956400.0,13.0815,13.1219,13.0641,13.1104,2956400.0
2005-01-20 14:00:00,22.69,22.83,22.68,22.73,5894300.0,13.1162,13.1971,13.1104,13.1393,5894300.0
2005-01-20 14:30:00,22.73,22.75,22.66,22.7,4227200.0,13.1393,13.1509,13.0988,13.1219,4227200.0
2005-01-20 15:00:00,22.69,22.74,22.6,22.63,4196500.0,13.1162,13.1451,13.0641,13.0815,4196500.0
2005-01-20 15:30:00,22.63,22.68,22.52,22.53,6841200.0,13.0815,13.1104,13.0179,13.0237,6841200.0
2005-01-21 09:30:00,22.59,22.68,22.54,22.64,12318500.0,13.0584,13.1104,13.0295,13.0873,12318500.0
2005-01-21 10:00:00,22.64,22.71,22.53,22.68,7752900.0,13.0873,13.1277,13.0237,13.1104,7752900.0
2005-01-21 10:30:00,22.68,22.69,22.61,22.64,4613500.0,13.1104,13.1162,13.0699,13.0873,4613500.0
2005-01-21 11:00:00,22.63,22.66,22.56,22.63,5323400.0,13.0815,13.0988,13.041,13.0815,5323400.0
2005-01-21 11:30:00,22.63,22.65,22.58,22.61,3300000.0,13.0815,13.093,13.0526,13.0699,3300000.0
2005-01-21 12:00:00,22.6,22.61,22.58,22.59,1908800.0,13.0641,13.0699,13.0526,13.0584,1908800.0
2005-01-21 12:30:00,22.6,22.6,22.57,22.6,2264600.0,13.0641,13.0641,13.0468,13.0641,2264600.0
2005-01-21 13:00:00,22.6,22.62,22.56,22.57,3275600.0,13.0641,13.0757,13.041,13.0468,3275600.0
2005-01-21 13:30:00,22.57,22.57,22.45,22.49,7241400.0,13.0468,13.0468,12.9774,13.0006,7241400.0
2005-01-21 14:00:00,22.49,22.53,22.46,22.5,5762600.0,13.0006,13.0237,12.9832,13.0063,5762600.0
2005-01-21 14:30:00,22.5,22.5,22.41,22.45,6934800.0,13.0063,13.0063,12.9543,12.9774,6934800.0
2005-01-21 15:00:00,22.44,22.47,22.39,22.45,6022500.0,12.9717,12.989,12.9428,12.9774,6022500.0
2005-01-21 15:30:00,22.46,22.51,22.38,22.41,10262600.0,12.9832,13.0121,12.937,12.9543,10262600.0
2005-01-24 09:30:00,22.49,22.54,22.22,22.27,10616300.0,13.0006,13.0295,12.8445,12.8734,10616300.0
2005-01-24 10:00:00,22.26,22.37,22.21,22.24,8453800.0,12.8676,12.9312,12.8387,12.856,8453800.0
2005-01-24 10:30:00,22.24,22.31,22.21,22.23,6049400.0,12.856,12.8965,12.8387,12.8503,6049400.0
2005-01-24 11:00:00,22.23,22.3,22.11,22.25,8130500.0,12.8503,12.8907,12.7809,12.8618,8130500.0
2005-01-24 11:30:00,22.25,22.29,22.2,22.26,4404600.0,12.8618,12.8849,12.8329,12.8676,4404600.0
2005-01-24 12:00:00,22.27,22.3,22.21,22.25,3761700.0,12.8734,12.8907,12.8387,12.8618,3761700.0
2005-01-24 12:30:00,22.25,22.28,22.14,22.27,3272600.0,12.8618,12.8792,12.7982,12.8734,3272600.0
2005-01-24 13:00:00,22.27,22.37,22.27,22.35,3860500.0,12.8734,12.9312,12.8734,12.9196,3860500.0
2005-01-24 13:30:00,22.35,22.36,22.16,22.23,3132400.0,12.9196,12.9254,12.8098,12.8503,3132400.0
2005-01-24 14:00:00,22.24,22.34,22.22,22.23,3460300.0,12.856,12.9138,12.8445,12.8503,3460300.0
2005-01-24 14:30:00,22.23,22.27,22.1,22.14,5710400.0,12.8503,12.8734,12.7751,12.7982,5710400.0
2005-01-24 15:00:00,22.15,22.19,22.08,22.14,6506400.0,12.804,12.8271,12.7636,12.7982,6506400.0
2005-01-24 15:30:00,22.15,22.25,21.89,21.99,11817000.0,12.804,12.8618,12.6537,12.7115,11817000.0
2005-01-25 09:30:00,22.21,22.36,22.14,22.36,12298500.0,12.8387,12.9254,12.7982,12.9254,12298500.0
2005-01-25 10:00:00,22.36,22.47,22.34,22.47,9467700.0,12.9254,12.989,12.9138,12.989,9467700.0
2005-01-25 10:30:00,22.47,22.48,22.39,22.41,5604200.0,12.989,12.9948,12.9428,12.9543,5604200.0
2005-01-25 11:00:00,22.42,22.49,22.25,22.49,4121300.0,12.9601,13.0006,12.8618,13.0006,4121300.0
2005-01-25 11:30:00,22.49,22.5,22.34,22.41,4767700.0,13.0006,13.0063,12.9138,12.9543,4767700.0
2005-01-25 12:00:00,22.41,22.43,22.34,22.42,4395600.0,12.9543,12.9659,12.9138,12.9601,4395600.0
2005-01-25 12:30:00,22.42,22.47,22.35,22.39,4977500.0,12.9601,12.989,12.9196,12.9428,4977500.0
2005-01-25 13:00:00,22.39,22.5,22.38,22.49,4761700.0,12.9428,13.0063,12.937,13.0006,4761700.0
2005-01-25 13:30:00,22.49,22.54,22.37,22.46,6203700.0,13.0006,13.0295,12.9312,12.9832,6203700.0
2005-01-25 14:00:00,22.46,22.51,22.38,22.4,5930500.0,12.9832,13.0121,12.937,12.9485,5930500.0
2005-01-25 14:30:00,22.39,22.43,22.36,22.39,6317700.0,12.9428,12.9659,12.9254,12.9428,6317700.0
2005-01-25 15:00:00,22.39,22.45,22.3,22.35,7448500.0,12.9428,12.9774,12.8907,12.9196,7448500.0
2005-01-25 15:30:00,22.35,22.37,22.23,22.26,12391800.0,12.9196,12.9312,12.8503,12.8676,12391800.0
2005-01-26 09:30:00,22.49,22.58,22.45,22.47,9013900.0,13.0006,13.0526,12.9774,12.989,9013900.0
2005-01-26 10:00:00,22.47,22.55,22.42,22.46,6148800.0,12.989,13.0352,12.9601,12.9832,6148800.0
2005-01-26 10:30:00,22.45,22.46,22.35,22.42,5942900.0,12.9774,12.9832,12.9196,12.9601,5942900.0
2005-01-26 11:00:00,22.42,22.51,22.34,22.35,5654400.0,12.9601,13.0121,12.9138,12.9196,5654400.0
2005-01-26 11:30:00,22.35,22.4,22.3,22.34,6633200.0,12.9196,12.9485,12.8907,12.9138,6633200.0
2005-01-26 12:00:00,22.35,22.42,22.31,22.35,2745400.0,12.9196,12.9601,12.8965,12.9196,2745400.0
2005-01-26 12:30:00,22.34,22.38,22.31,22.32,2147800.0,12.9138,12.937,12.8965,12.9023,2147800.0
2005-01-26 13:00:00,22.33,22.38,22.3,22.37,2507600.0,12.9081,12.937,12.8907,12.9312,2507600.0
2005-01-26 13:30:00,22.37,22.43,22.36,22.4,2793200.0,12.9312,12.9659,12.9254,12.9485,2793200.0
2005-01-26 14:00:00,22.4,22.45,22.37,22.41,3278600.0,12.9485,12.9774,12.9312,12.9543,3278600.0
2005-01-26 14:30:00,22.42,22.44,22.4,22.43,5432600.0,12.9601,12.9717,12.9485,12.9659,5432600.0
2005-01-26 15:00:00,22.43,22.49,22.37,22.48,4894200.0,12.9659,13.0006,12.9312,12.9948,4894200.0
2005-01-26 15:30:00,22.48,22.59,22.41,22.42,10463000.0,12.9948,13.0584,12.9543,12.9601,10463000.0
2005-01-27 09:30:00,22.38,22.4,22.17,22.28,9177600.0,12.937,12.9485,12.8156,12.8792,9177600.0
2005-01-27 10:00:00,22.28,22.35,22.2,22.24,5677200.0,12.8792,12.9196,12.8329,12.856,5677200.0
2005-01-27 10:30:00,22.24,22.34,22.21,22.33,4968600.0,12.856,12.9138,12.8387,12.9081,4968600.0
2005-01-27 11:00:00,22.33,22.5,22.31,22.43,7116300.0,12.9081,13.0063,12.8965,12.9659,7116300.0
2005-01-27 11:30:00,22.42,22.52,22.4,22.47,2802300.0,12.9601,13.0179,12.9485,12.989,2802300.0
2005-01-27 12:00:00,22.48,22.48,22.4,22.42,2389300.0,12.9948,12.9948,12.9485,12.9601,2389300.0
2005-01-27 12:30:00,22.42,22.46,22.37,22.39,4576800.0,12.9601,12.9832,12.9312,12.9428,4576800.0
2005-01-27 13:00:00,22.39,22.41,22.23,22.24,7447000.0,12.9428,12.9543,12.8503,12.856,7447000.0
2005-01-27 13:30:00,22.24,22.31,22.24,22.28,5282200.0,12.856,12.8965,12.856,12.8792,5282200.0
2005-01-27 14:00:00,22.27,22.32,22.22,22.3,6418300.0,12.8734,12.9023,12.8445,12.8907,6418300.0
2005-01-27 14:30:00,22.3,22.33,22.24,22.27,5266600.0,12.8907,12.9081,12.856,12.8734,5266600.0
2005-01-27 15:00:00,22.27,22.35,22.21,22.33,6125000.0,12.8734,12.9196,12.8387,12.9081,6125000.0
2005-01-27 15:30:00,22.33,22.4,22.28,22.3,6877000.0,12.9081,12.9485,12.8792,12.8907,6877000.0
2005-01-28 09:30:00,22.34,22.52,22.34,22.46,7171800.0,12.9138,13.0179,12.9138,12.9832,7171800.0
2005-01-28 10:00:00,22.47,22.54,22.37,22.53,6483900.0,12.989,13.0295,12.9312,13.0237,6483900.0
2005-01-28 10:30:00,22.53,22.57,22.39,22.4,8298400.0,13.0237,13.0468,12.9428,12.9485,8298400.0
2005-01-28 11:00:00,22.4,22.41,22.23,22.25,12349400.0,12.9485,12.9543,12.8503,12.8618,12349400.0
2005-01-28 11:30:00,22.26,22.31,22.21,22.24,6566000.0,12.8676,12.8965,12.8387,12.856,6566000.0
2005-01-28 12:00:00,22.24,22.25,22.16,22.18,3996800.0,12.856,12.8618,12.8098,12.8214,3996800.0
2005-01-28 12:30:00,22.18,22.22,22.08,22.15,4481500.0,12.8214,12.8445,12.7636,12.804,4481500.0
2005-01-28 13:00:00,22.15,22.23,22.11,22.19,3444000.0,12.804,12.8503,12.7809,12.8271,3444000.0
2005-01-28 13:30:00,22.19,22.21,22.12,22.13,2995100.0,12.8271,12.8387,12.7867,12.7925,2995100.0
2005-01-28 14:00:00,22.14,22.19,22.09,22.17,2619300.0,12.7982,12.8271,12.7693,12.8156,2619300.0
2005-01-28 14:30:00,22.17,22.24,22.12,22.14,3678000.0,12.8156,12.856,12.7867,12.7982,3678000.0
2005-01-28 15:00:00,22.14,22.19,22.12,22.15,4279400.0,12.7982,12.8271,12.7867,12.804,4279400.0
2005-01-28 15:30:00,22.16,22.29,22.1,22.24,6811700.0,12.8098,12.8849,12.7751,12.856,6811700.0
2005-01-31 09:30:00,22.43,22.54,22.42,22.51,10366800.0,12.9659,13.0295,12.9601,13.0121,10366800.0
2005-01-31 10:00:00,22.52,22.55,22.42,22.49,7483200.0,13.0179,13.0352,12.9601,13.0006,7483200.0
2005-01-31 10:30:00,22.49,22.51,22.44,22.46,4488700.0,13.0006,13.0121,12.9717,12.9832,4488700.0
2005-01-31 11:00:00,22.47,22.51,22.43,22.48,3640200.0,12.989,13.0121,12.9659,12.9948,3640200.0
2005-01-31 11:30:00,22.48,22.49,22.44,22.46,1432200.0,12.9948,13.0006,12.9717,12.9832,1432200.0
2005-01-31 12:00:00,22.47,22.54,22.45,22.53,3170800.0,12.989,13.0295,12.9774,13.0237,3170800.0
2005-01-31 12:30:00,22.53,22.54,22.49,22.49,2752700.0,13.0237,13.0295,13.0006,13.0006,2752700.0
2005-01-31 13:00:00,22.5,22.5,22.47,22.48,1061100.0,13.0063,13.0063,12.989,12.9948,1061100.0
2005-01-31 13:30:00,22.49,22.49,22.41,22.44,2514300.0,13.0006,13.0006,12.9543,12.9717,2514300.0
2005-01-31 14:00:00,22.45,22.48,22.41,22.42,1834900.0,12.9774,12.9948,12.9543,12.9601,1834900.0
2005-01-31 14:30:00,22.42,22.49,22.42,22.42,3539000.0,12.9601,13.0006,12.9601,12.9601,3539000.0
2005-01-31 15:00:00,22.42,22.45,22.29,22.33,8113100.0,12.9601,12.9774,12.8849,12.9081,8113100.0
2005-01-31 15:30:00,22.34,22.49,22.27,22.44,7989200.0,12.9138,13.0006,12.8734,12.9717,7989200.0
2005-02-01 09:30:00,22.49,24.49,22.4,22.43,7250300.0,13.0006,14.1567,12.9485,12.9659,7250300.0
2005-02-01 10:00:00,22.43,22.46,22.39,22.43,5042200.0,12.9659,12.9832,12.9428,12.9659,5042200.0
2005-02-01 10:30:00,22.43,22.47,22.4,22.44,5124700.0,12.9659,12.989,12.9485,12.9717,5124700.0
2005-02-01 11:00:00,22.43,22.5,22.41,22.42,6845100.0,12.9659,13.0063,12.9543,12.9601,6845100.0
2005-02-01 11:30:00,22.42,22.49,22.4,22.47,5081300.0,12.9601,13.0006,12.9485,12.989,5081300.0
2005-02-01 12:00:00,22.47,22.5,22.45,22.47,3065900.0,12.989,13.0063,12.9774,12.989,3065900.0
2005-02-01 12:30:00,22.47,22.5,22.43,22.5,3143000.0,12.989,13.0063,12.9659,13.0063,3143000.0
2005-02-01 13:00:00,22.49,22.63,22.41,22.63,4849800.0,13.0006,13.0815,12.9543,13.0815,4849800.0
2005-02-01 13:30:00,22.62,22.7,22.6,22.69,3043500.0,13.0757,13.1219,13.0641,13.1162,3043500.0
2005-02-01 14:00:00,22.69,22.75,22.63,22.63,3869100.0,13.1162,13.1509,13.0815,13.0815,3869100.0
2005-02-01 14:30:00,22.63,22.7,22.58,22.59,3407800.0,13.0815,13.1219,13.0526,13.0584,3407800.0
2005-02-01 15:00:00,22.59,22.6,22.51,22.56,5525700.0,13.0584,13.0641,13.0121,13.041,5525700.0
2005-02-01 15:30:00,22.56,22.67,22.5,22.63,7338600.0,13.041,13.1046,13.0063,13.0815,7338600.0
2005-02-02 09:30:00,22.66,22.75,22.64,22.64,9216900.0,13.0988,13.1509,13.0873,13.0873,9216900.0
2005-02-02 10:00:00,22.65,22.68,22.62,22.63,4768600.0,13.093,13.1104,13.0757,13.0815,4768600.0
2005-02-02 10:30:00,22.63,22.66,22.56,22.61,7438100.0,13.0815,13.0988,13.041,13.0699,7438100.0
2005-02-02 11:00:00,22.61,22.68,22.59,22.67,5357400.0,13.0699,13.1104,13.0584,13.1046,5357400.0
2005-02-02 11:30:00,22.66,22.7,22.63,22.69,2430800.0,13.0988,13.1219,13.0815,13.1162,2430800.0
2005-02-02 12:00:00,22.68,22.7,22.61,22.62,2251300.0,13.1104,13.1219,13.0699,13.0757,2251300.0
2005-02-02 12:30:00,22.62,22.66,22.59,22.65,2073100.0,13.0757,13.0988,13.0584,13.093,2073100.0
2005-02-02 13:00:00,22.66,22.67,22.62,22.63,915100.0,13.0988,13.1046,13.0757,13.0815,915100.0
2005-02-02 13:30:00,22.62,22.68,22.62,22.65,1259200.0,13.0757,13.1104,13.0757,13.093,1259200.0
2005-02-02 14:00:00,22.64,22.76,22.64,22.74,3746100.0,13.0873,13.1566,13.0873,13.1451,3746100.0
2005-02-02 14:30:00,22.74,22.74,22.55,22.61,7379800.0,13.1451,13.1451,13.0352,13.0699,7379800.0
2005-02-02 15:00:00,22.61,22.62,22.5,22.57,5315300.0,13.0699,13.0757,13.0063,13.0468,5315300.0
2005-02-02 15:30:00,22.58,22.65,22.52,22.58,5792700.0,13.0526,13.093,13.0179,13.0526,5792700.0
2005-02-03 09:30:00,22.49,22.64,22.47,22.63,8586000.0,13.047,13.134,13.0354,13.1282,8586000.0
2005-02-03 10:00:00,22.63,22.64,22.47,22.49,6073000.0,13.1282,13.134,13.0354,13.047,6073000.0
2005-02-03 10:30:00,22.49,22.51,22.36,22.38,8036800.0,13.047,13.0586,12.9716,12.9832,8036800.0
2005-02-03 11:00:00,22.37,22.4,22.32,22.36,7226500.0,12.9774,12.9948,12.9484,12.9716,7226500.0
2005-02-03 11:30:00,22.36,22.4,22.3,22.34,4139600.0,12.9716,12.9948,12.9368,12.96,4139600.0
2005-02-03 12:00:00,22.34,22.35,22.32,22.33,2151000.0,12.96,12.9658,12.9484,12.9542,2151000.0
2005-02-03 12:30:00,22.33,22.34,22.17,22.21,4386200.0,12.9542,12.96,12.8614,12.8846,4386200.0
2005-02-03 13:00:00,22.21,22.24,22.18,22.24,1955700.0,12.8846,12.902,12.8672,12.902,1955700.0
2005-02-03 13:30:00,22.24,22.29,22.24,22.26,2204700.0,12.902,12.931,12.902,12.9136,2204700.0
2005-02-03 14:00:00,22.25,22.29,22.24,22.24,2275800.0,12.9078,12.931,12.902,12.902,2275800.0
2005-02-03 14:30:00,22.24,22.3,22.24,22.25,2190200.0,12.902,12.9368,12.902,12.9078,2190200.0
2005-02-03 15:00:00,22.25,22.3,22.19,22.3,3443000.0,12.9078,12.9368,12.873,12.9368,3443000.0
2005-02-03 15:30:00,22.3,22.4,22.29,22.38,6260500.0,12.9368,12.9948,12.931,12.9832,6260500.0
2005-02-04 09:30:00,22.39,22.59,22.37,22.54,9733400.0,12.989,13.105,12.9774,13.076,9733400.0
2005-02-04 10:00:00,22.54,22.71,22.47,22.68,8462700.0,13.076,13.1747,13.0354,13.1573,8462700.0
2005-02-04 10:30:00,22.68,23.49,22.63,22.65,5162200.0,13.1573,13.6272,13.1282,13.1398,5162200.0
2005-02-04 11:00:00,22.65,22.75,22.6,22.64,6469600.0,13.1398,13.1979,13.1108,13.134,6469600.0
2005-02-04 11:30:00,22.63,22.67,22.6,22.61,2449200.0,13.1282,13.1515,13.1108,13.1166,2449200.0
2005-02-04 12:00:00,22.61,22.72,22.61,22.72,1937800.0,13.1166,13.1805,13.1166,13.1805,1937800.0
2005-02-04 12:30:00,22.71,22.77,22.65,22.75,4133300.0,13.1747,13.2095,13.1398,13.1979,4133300.0
2005-02-04 13:00:00,22.75,22.75,22.68,22.75,2416300.0,13.1979,13.1979,13.1573,13.1979,2416300.0
2005-02-04 13:30:00,22.74,22.85,22.72,22.82,3763500.0,13.1921,13.2559,13.1805,13.2385,3763500.0
2005-02-04 14:00:00,22.82,22.85,22.78,22.8,2534000.0,13.2385,13.2559,13.2153,13.2269,2534000.0
2005-02-04 14:30:00,22.79,22.85,22.79,22.84,2706100.0,13.2211,13.2559,13.2211,13.2501,2706100.0
2005-02-04 15:00:00,22.85,22.93,22.83,22.93,4879000.0,13.2559,13.3023,13.2443,13.3023,4879000.0
2005-02-04 15:30:00,22.93,23.02,22.9,23.02,10029600.0,13.3023,13.3545,13.2849,13.3545,10029600.0
2005-02-07 09:30:00,22.91,23.16,22.89,23.09,9576700.0,13.2907,13.4357,13.2791,13.3951,9576700.0
2005-02-07 10:00:00,23.08,23.18,22.97,23.02,7203400.0,13.3893,13.4473,13.3255,13.3545,7203400.0
2005-02-07 10:30:00,23.02,23.03,22.89,22.97,7547500.0,13.3545,13.3603,13.2791,13.3255,7547500.0
2005-02-07 11:00:00,22.97,23.02,22.9,22.97,3887300.0,13.3255,13.3545,13.2849,13.3255,3887300.0
2005-02-07 11:30:00,22.97,23.1,22.97,23.02,4609300.0,13.3255,13.4009,13.3255,13.3545,4609300.0
2005-02-07 12:00:00,23.02,23.1,22.91,22.94,2976300.0,13.3545,13.4009,13.2907,13.3081,2976300.0
2005-02-07 12:30:00,22.95,22.99,22.93,22.98,1315000.0,13.3139,13.3371,13.3023,13.3313,1315000.0
2005-02-07 13:00:00,22.98,22.99,22.91,22.93,1847200.0,13.3313,13.3371,13.2907,13.3023,1847200.0
2005-02-07 13:30:00,22.93,22.94,22.88,22.9,1513600.0,13.3023,13.3081,13.2733,13.2849,1513600.0
2005-02-07 14:00:00,22.89,22.93,22.89,22.92,1243700.0,13.2791,13.3023,13.2791,13.2965,1243700.0
2005-02-07 14:30:00,22.92,22.96,22.91,22.93,2478900.0,13.2965,13.3197,13.2907,13.3023,2478900.0
2005-02-07 15:00:00,22.94,23.03,22.93,23.02,3088600.0,13.3081,13.3603,13.3023,13.3545,3088600.0
2005-02-07 15:30:00,23.02,23.05,22.89,22.92,5185800.0,13.3545,13.3719,13.2791,13.2965,5185800.0
2005-02-08 09:30:00,22.95,23.25,22.93,23.23,10401700.0,13.3139,13.4879,13.3023,13.4763,10401700.0
2005-02-08 10:00:00,23.23,23.42,23.22,23.36,12297600.0,13.4763,13.5865,13.4705,13.5517,12297600.0
2005-02-08 10:30:00,23.36,23.44,23.28,23.37,10025700.0,13.5517,13.5981,13.5053,13.5575,10025700.0
2005-02-08 11:00:00,23.37,23.46,23.35,23.44,6980000.0,13.5575,13.6098,13.5459,13.5981,6980000.0
2005-02-08 11:30:00,23.43,23.48,23.38,23.4,4598100.0,13.5923,13.6214,13.5633,13.5749,4598100.0
2005-02-08 12:00:00,23.4,23.44,23.3,23.36,6204900.0,13.5749,13.5981,13.5169,13.5517,6204900.0
2005-02-08 12:30:00,23.36,23.42,23.33,23.37,3402800.0,13.5517,13.5865,13.5343,13.5575,3402800.0
2005-02-08 13:00:00,23.38,23.45,23.35,23.44,3476100.0,13.5633,13.604,13.5459,13.5981,3476100.0
2005-02-08 13:30:00,23.45,23.5,23.38,23.43,3792300.0,13.604,13.633,13.5633,13.5923,3792300.0
2005-02-08 14:00:00,23.42,23.5,22.65,23.45,3969400.0,13.5865,13.633,13.1398,13.604,3969400.0
2005-02-08 14:30:00,23.45,23.48,23.41,23.45,3605700.0,13.604,13.6214,13.5807,13.604,3605700.0
2005-02-08 15:00:00,23.45,23.5,23.4,23.4,5232200.0,13.604,13.633,13.5749,13.5749,5232200.0
2005-02-08 15:30:00,23.41,23.47,23.36,23.4,6854000.0,13.5807,13.6156,13.5517,13.5749,6854000.0
2005-02-09 09:30:00,23.42,23.48,22.38,23.4,11561200.0,13.5865,13.6214,12.9832,13.5749,11561200.0
2005-02-09 10:00:00,23.4,23.45,23.22,23.25,9303400.0,13.5749,13.604,13.4705,13.4879,9303400.0
2005-02-09 10:30:00,23.25,23.27,23.16,23.26,8488600.0,13.4879,13.4995,13.4357,13.4937,8488600.0
2005-02-09 11:00:00,23.26,23.32,23.23,23.27,5286700.0,13.4937,13.5285,13.4763,13.4995,5286700.0
2005-02-09 11:30:00,23.27,23.31,23.22,23.29,2742400.0,13.4995,13.5227,13.4705,13.5111,2742400.0
2005-02-09 12:00:00,23.3,23.36,23.29,23.33,3810100.0,13.5169,13.5517,13.5111,13.5343,3810100.0
2005-02-09 12:30:00,23.32,23.37,23.31,23.37,1105300.0,13.5285,13.5575,13.5227,13.5575,1105300.0
2005-02-09 13:00:00,23.37,23.4,23.29,23.33,2674200.0,13.5575,13.5749,13.5111,13.5343,2674200.0
2005-02-09 13:30:00,23.33,23.41,23.32,23.33,2552900.0,13.5343,13.5807,13.5285,13.5343,2552900.0
2005-02-09 14:00:00,23.33,23.34,23.2,23.27,4948800.0,13.5343,13.5401,13.4589,13.4995,4948800.0
2005-02-09 14:30:00,23.27,23.39,23.25,23.28,3117900.0,13.4995,13.5691,13.4879,13.5053,3117900.0
2005-02-09 15:00:00,23.28,23.3,23.17,23.29,5189800.0,13.5053,13.5169,13.4415,13.5111,5189800.0
2005-02-09 15:30:00,23.29,23.3,23.2,23.3,6789200.0,13.5111,13.5169,13.4589,13.5169,6789200.0
2005-02-10 09:30:00,23.44,23.49,23.32,23.33,8810700.0,13.5981,13.6272,13.5285,13.5343,8810700.0
2005-02-10 10:00:00,23.34,23.45,23.32,23.36,6384900.0,13.5401,13.604,13.5285,13.5517,6384900.0
2005-02-10 10:30:00,23.36,23.39,23.22,23.29,7143600.0,13.5517,13.5691,13.4705,13.5111,7143600.0
2005-02-10 11:00:00,23.3,23.34,23.23,23.28,6016700.0,13.5169,13.5401,13.4763,13.5053,6016700.0
2005-02-10 11:30:00,23.28,23.44,23.24,23.35,5478200.0,13.5053,13.5981,13.4821,13.5459,5478200.0
2005-02-10 12:00:00,23.35,23.46,23.33,23.42,3124400.0,13.5459,13.6098,13.5343,13.5865,3124400.0
2005-02-10 12:30:00,23.42,23.49,23.42,23.47,4572200.0,13.5865,13.6272,13.5865,13.6156,4572200.0
2005-02-10 13:00:00,23.47,23.5,23.35,23.49,3526700.0,13.6156,13.633,13.5459,13.6272,3526700.0
2005-02-10 13:30:00,23.49,23.5,23.42,23.49,4203500.0,13.6272,13.633,13.5865,13.6272,4203500.0
2005-02-10 14:00:00,23.48,23.5,23.4,23.43,3740300.0,13.6214,13.633,13.5749,13.5923,3740300.0
2005-02-10 14:30:00,23.43,23.44,23.31,23.41,6082600.0,13.5923,13.5981,13.5227,13.5807,6082600.0
2005-02-10 15:00:00,23.42,23.59,23.4,23.57,5988700.0,13.5865,13.6852,13.5749,13.6736,5988700.0
2005-02-10 15:30:00,23.57,23.57,23.29,23.51,6303600.0,13.6736,13.6736,13.5111,13.6388,6303600.0
2005-02-11 09:30:00,23.23,23.34,23.18,23.23,6579400.0,13.4763,13.5401,13.4473,13.4763,6579400.0
2005-02-11 10:00:00,23.23,23.48,23.22,23.48,8072700.0,13.4763,13.6214,13.4705,13.6214,8072700.0
2005-02-11 10:30:00,23.47,23.88,23.42,23.66,9382300.0,13.6156,13.8534,13.5865,13.7258,9382300.0
2005-02-11 11:00:00,23.66,24.01,23.65,24.0,14105800.0,13.7258,13.9288,13.72,13.923,14105800.0
2005-02-11 11:30:00,24.0,24.02,23.81,23.85,8351800.0,13.923,13.9346,13.8128,13.836,8351800.0
2005-02-11 12:00:00,23.85,23.97,23.8,23.9,4286600.0,13.836,13.9056,13.807,13.865,4286600.0
2005-02-11 12:30:00,23.91,23.98,23.88,23.92,2993600.0,13.8708,13.9114,13.8534,13.8766,2993600.0
2005-02-11 13:00:00,23.92,24.11,23.92,24.08,6127100.0,13.8766,13.9868,13.8766,13.9694,6127100.0
2005-02-11 13:30:00,24.08,24.29,24.07,24.25,7988200.0,13.9694,14.0913,13.9636,14.0681,7988200.0
2005-02-11 14:00:00,24.25,24.28,24.11,24.2,7100900.0,14.0681,14.0855,13.9868,14.039,7100900.0
2005-02-11 14:30:00,24.2,24.26,24.12,24.18,5150700.0,14.039,14.0739,13.9926,14.0274,5150700.0
2005-02-11 15:00:00,24.18,24.34,24.13,24.31,9496000.0,14.0274,14.1203,13.9984,14.1029,9496000.0
2005-02-11 15:30:00,24.31,24.31,24.13,24.21,9104600.0,14.1029,14.1029,13.9984,14.0448,9104600.0
2005-02-14 09:30:00,24.03,24.2,24.02,24.17,8474800.0,13.9404,14.039,13.9346,14.0216,8474800.0
2005-02-14 10:00:00,24.17,24.19,24.05,24.17,5388700.0,14.0216,14.0332,13.952,14.0216,5388700.0
2005-02-14 10:30:00,24.17,24.25,24.09,24.12,5613600.0,14.0216,14.0681,13.9752,13.9926,5613600.0
2005-02-14 11:00:00,24.13,24.15,24.06,24.07,4458300.0,13.9984,14.01,13.9578,13.9636,4458300.0
2005-02-14 11:30:00,24.08,24.16,24.0,24.07,3234700.0,13.9694,14.0158,13.923,13.9636,3234700.0
2005-02-14 12:00:00,24.07,24.2,24.05,24.16,2483100.0,13.9636,14.039,13.952,14.0158,2483100.0
2005-02-14 12:30:00,24.16,24.17,24.07,24.12,1967200.0,14.0158,14.0216,13.9636,13.9926,1967200.0
2005-02-14 13:00:00,24.12,24.13,24.08,24.1,1615300.0,13.9926,13.9984,13.9694,13.981,1615300.0
2005-02-14 13:30:00,24.09,24.18,24.07,24.11,2361500.0,13.9752,14.0274,13.9636,13.9868,2361500.0
2005-02-14 14:00:00,24.11,24.2,24.09,24.16,2985300.0,13.9868,14.039,13.9752,14.0158,2985300.0
2005-02-14 14:30:00,24.16,24.2,24.13,24.19,3808500.0,14.0158,14.039,13.9984,14.0332,3808500.0
2005-02-14 15:00:00,24.2,24.23,24.14,24.19,3285200.0,14.039,14.0564,14.0042,14.0332,3285200.0
2005-02-14 15:30:00,24.19,24.39,24.17,24.32,11617900.0,14.0332,14.1493,14.0216,14.1087,11617900.0
2005-02-15 09:30:00,24.2,24.37,24.16,24.33,10296900.0,14.039,14.1377,14.0158,14.1145,10296900.0
2005-02-15 10:00:00,24.33,24.54,24.24,24.44,7959900.0,14.1145,14.2363,14.0622,14.1783,7959900.0
2005-02-15 10:30:00,24.45,24.63,24.44,24.59,7519300.0,14.1841,14.2885,14.1783,14.2653,7519300.0
2005-02-15 11:00:00,24.58,24.62,24.53,24.58,4743200.0,14.2595,14.2827,14.2305,14.2595,4743200.0
2005-02-15 11:30:00,24.58,24.58,24.5,24.51,3191900.0,14.2595,14.2595,14.2131,14.2189,3191900.0
2005-02-15 12:00:00,24.5,24.53,24.44,24.5,5814700.0,14.2131,14.2305,14.1783,14.2131,5814700.0
2005-02-15 12:30:00,24.51,24.63,24.5,24.56,4172900.0,14.2189,14.2885,14.2131,14.2479,4172900.0
2005-02-15 13:00:00,24.57,24.57,24.36,24.38,6414600.0,14.2537,14.2537,14.1319,14.1435,6414600.0
2005-02-15 13:30:00,24.38,24.52,24.2,24.49,5070100.0,14.1435,14.2247,14.039,14.2073,5070100.0
2005-02-15 14:00:00,24.49,24.54,24.42,24.52,4279600.0,14.2073,14.2363,14.1667,14.2247,4279600.0
2005-02-15 14:30:00,24.52,24.55,24.46,24.5,4568400.0,14.2247,14.2421,14.1899,14.2131,4568400.0
2005-02-15 15:00:00,24.5,24.51,24.42,24.44,6383500.0,14.2131,14.2189,14.1667,14.1783,6383500.0
2005-02-15 15:30:00,24.44,24.52,24.43,24.47,6626300.0,14.1783,14.2247,14.1725,14.1957,6626300.0
2005-02-16 09:30:00,24.32,24.36,24.16,24.19,12786000.0,14.1087,14.1319,14.0158,14.0332,12786000.0
2005-02-16 10:00:00,24.19,24.4,24.14,24.29,6415300.0,14.0332,14.1551,14.0042,14.0913,6415300.0
2005-02-16 10:30:00,24.3,24.35,24.22,24.29,4245200.0,14.0971,14.1261,14.0506,14.0913,4245200.0
2005-02-16 11:00:00,24.28,24.35,24.23,24.34,4736000.0,14.0855,14.1261,14.0564,14.1203,4736000.0
2005-02-16 11:30:00,24.33,24.34,24.21,24.26,3606300.0,14.1145,14.1203,14.0448,14.0739,3606300.0
2005-02-16 12:00:00,24.26,24.26,24.17,24.22,2795300.0,14.0739,14.0739,14.0216,14.0506,2795300.0
2005-02-16 12:30:00,24.22,24.28,24.2,24.21,1631200.0,14.0506,14.0855,14.039,14.0448,1631200.0
2005-02-16 13:00:00,24.21,24.25,24.17,24.19,3232300.0,14.0448,14.0681,14.0216,14.0332,3232300.0
2005-02-16 13:30:00,24.2,24.29,24.13,24.23,5946600.0,14.039,14.0913,13.9984,14.0564,5946600.0
2005-02-16 14:00:00,24.22,24.3,24.19,24.24,3626400.0,14.0506,14.0971,14.0332,14.0622,3626400.0
2005-02-16 14:30:00,24.24,24.31,24.2,24.3,5525600.0,14.0622,14.1029,14.039,14.0971,5525600.0
2005-02-16 15:00:00,24.3,24.31,24.17,24.21,6768800.0,14.0971,14.1029,14.0216,14.0448,6768800.0
2005-02-16 15:30:00,24.21,24.27,24.13,24.17,7155300.0,14.0448,14.0797,13.9984,14.0216,7155300.0
2005-02-17 09:30:00,24.2,24.32,24.14,24.24,7505300.0,14.039,14.1087,14.0042,14.0622,7505300.0
2005-02-17 10:00:00,24.24,24.27,24.0,24.03,10242300.0,14.0622,14.0797,13.923,13.9404,10242300.0
2005-02-17 10:30:00,24.03,24.05,23.91,24.03,8656900.0,13.9404,13.952,13.8708,13.9404,8656900.0
2005-02-17 11:00:00,24.03,24.11,23.93,24.1,4737600.0,13.9404,13.9868,13.8824,13.981,4737600.0
2005-02-17 11:30:00,24.1,24.13,24.03,24.06,3442600.0,13.981,13.9984,13.9404,13.9578,3442600.0
2005-02-17 12:00:00,24.07,24.11,23.96,23.97,3912800.0,13.9636,13.9868,13.8998,13.9056,3912800.0
2005-02-17 12:30:00,23.97,24.0,23.84,23.88,5713600.0,13.9056,13.923,13.8302,13.8534,5713600.0
2005-02-17 13:00:00,23.88,23.94,23.86,23.87,3150900.0,13.8534,13.8882,13.8418,13.8476,3150900.0
2005-02-17 13:30:00,23.86,23.89,23.78,23.8,3681400.0,13.8418,13.8592,13.7954,13.807,3681400.0
2005-02-17 14:00:00,23.81,23.82,23.73,23.8,4699800.0,13.8128,13.8186,13.7664,13.807,4699800.0
2005-02-17 14:30:00,23.8,23.85,23.71,23.75,5294700.0,13.807,13.836,13.7548,13.778,5294700.0
2005-02-17 15:00:00,23.74,23.8,23.68,23.71,5927700.0,13.7722,13.807,13.7374,13.7548,5927700.0
2005-02-17 15:30:00,23.72,23.84,23.57,23.6,9476000.0,13.7606,13.8302,13.6736,13.691,9476000.0
2005-02-18 09:30:00,23.68,23.91,23.64,23.89,12150600.0,13.7374,13.8708,13.7142,13.8592,12150600.0
2005-02-18 10:00:00,23.89,24.05,23.85,23.96,5027100.0,13.8592,13.952,13.836,13.8998,5027100.0
2005-02-18 10:30:00,23.95,24.03,23.83,23.92,3374500.0,13.894,13.9404,13.8244,13.8766,3374500.0
2005-02-18 11:00:00,23.92,24.04,23.82,23.95,3128400.0,13.8766,13.9462,13.8186,13.894,3128400.0
2005-02-18 11:30:00,23.95,24.02,23.84,23.9,4503000.0,13.894,13.9346,13.8302,13.865,4503000.0
2005-02-18 12:00:00,23.9,23.98,23.84,23.85,2431800.0,13.865,13.9114,13.8302,13.836,2431800.0
2005-02-18 12:30:00,23.86,23.95,23.84,23.91,1469300.0,13.8418,13.894,13.8302,13.8708,1469300.0
2005-02-18 13:00:00,23.91,23.93,23.85,23.91,1119100.0,13.8708,13.8824,13.836,13.8708,1119100.0
2005-02-18 13:30:00,23.91,23.95,23.89,23.92,1818300.0,13.8708,13.894,13.8592,13.8766,1818300.0
2005-02-18 14:00:00,23.91,23.98,23.89,23.95,1819700.0,13.8708,13.9114,13.8592,13.894,1819700.0
2005-02-18 14:30:00,23.94,24.04,23.94,24.0,3610600.0,13.8882,13.9462,13.8882,13.923,3610600.0
2005-02-18 15:00:00,24.0,24.07,23.97,24.02,3875900.0,13.923,13.9636,13.9056,13.9346,3875900.0
2005-02-18 15:30:00,24.02,24.08,23.9,24.04,8106800.0,13.9346,13.9694,13.865,13.9462,8106800.0
2005-02-22 09:30:00,23.77,23.92,23.71,23.86,8215000.0,13.7896,13.8766,13.7548,13.8418,8215000.0
2005-02-22 10:00:00,23.87,24.3,23.83,24.22,8771400.0,13.8476,14.0971,13.8244,14.0506,8771400.0
2005-02-22 10:30:00,24.21,24.41,24.17,24.28,8188700.0,14.0448,14.1609,14.0216,14.0855,8188700.0
2005-02-22 11:00:00,24.28,24.29,24.15,24.18,4726600.0,14.0855,14.0913,14.01,14.0274,4726600.0
2005-02-22 11:30:00,24.18,24.24,24.02,24.1,3961000.0,14.0274,14.0622,13.9346,13.981,3961000.0
2005-02-22 12:00:00,24.1,24.15,23.85,23.94,6631600.0,13.981,14.01,13.836,13.8882,6631600.0
2005-02-22 12:30:00,23.95,24.02,23.88,23.96,4391700.0,13.894,13.9346,13.8534,13.8998,4391700.0
2005-02-22 13:00:00,23.97,24.1,23.92,24.05,3672000.0,13.9056,13.981,13.8766,13.952,3672000.0
2005-02-22 13:30:00,24.05,24.06,23.93,23.96,4414100.0,13.952,13.9578,13.8824,13.8998,4414100.0
2005-02-22 14:00:00,23.96,23.98,23.86,23.97,4035100.0,13.8998,13.9114,13.8418,13.9056,4035100.0
2005-02-22 14:30:00,23.97,23.99,23.83,23.85,3415200.0,13.9056,13.9172,13.8244,13.836,3415200.0
2005-02-22 15:00:00,23.84,23.87,23.7,23.74,6627700.0,13.8302,13.8476,13.749,13.7722,6627700.0
2005-02-22 15:30:00,23.74,23.86,23.64,23.82,9469400.0,13.7722,13.8418,13.7142,13.8186,9469400.0
2005-02-23 09:30:00,23.92,23.93,22.82,23.45,13463900.0,13.8766,13.8824,13.2385,13.604,13463900.0
2005-02-23 10:00:00,23.46,23.5,23.26,23.36,11778800.0,13.6098,13.633,13.4937,13.5517,11778800.0
2005-02-23 10:30:00,23.36,23.4,23.16,23.21,7807100.0,13.5517,13.5749,13.4357,13.4647,7807100.0
2005-02-23 11:00:00,23.22,23.41,23.18,23.35,10451600.0,13.4705,13.5807,13.4473,13.5459,10451600.0
2005-02-23 11:30:00,23.35,23.54,23.22,23.27,5438300.0,13.5459,13.6562,13.4705,13.4995,5438300.0
2005-02-23 12:00:00,23.26,23.27,23.18,23.24,2999600.0,13.4937,13.4995,13.4473,13.4821,2999600.0
2005-02-23 12:30:00,23.25,23.28,23.21,23.23,1941600.0,13.4879,13.5053,13.4647,13.4763,1941600.0
2005-02-23 13:00:00,23.23,23.32,23.14,23.15,3972200.0,13.4763,13.5285,13.4241,13.4299,3972200.0
2005-02-23 13:30:00,23.15,23.17,23.05,23.12,5428000.0,13.4299,13.4415,13.3719,13.4125,5428000.0
2005-02-23 14:00:00,23.12,23.22,23.06,23.19,6678300.0,13.4125,13.4705,13.3777,13.4531,6678300.0
2005-02-23 14:30:00,23.19,23.31,23.16,23.26,5676100.0,13.4531,13.5227,13.4357,13.4937,5676100.0
2005-02-23 15:00:00,23.26,23.35,23.2,23.28,5431800.0,13.4937,13.5459,13.4589,13.5053,5431800.0
2005-02-23 15:30:00,23.29,23.37,23.25,23.3,8077500.0,13.5111,13.5575,13.4879,13.5169,8077500.0
2005-02-24 09:30:00,23.31,23.49,23.15,23.23,10358100.0,13.5227,13.6272,13.4299,13.4763,10358100.0
2005-02-24 10:00:00,23.25,23.45,23.21,23.34,5692400.0,13.4879,13.604,13.4647,13.5401,5692400.0
2005-02-24 10:30:00,23.33,23.49,23.26,23.27,5886600.0,13.5343,13.6272,13.4937,13.4995,5886600.0
2005-02-24 11:00:00,23.27,23.38,21.99,23.27,3980400.0,13.4995,13.5633,12.757,13.4995,3980400.0
2005-02-24 11:30:00,23.26,23.33,23.21,23.23,3687800.0,13.4937,13.5343,13.4647,13.4763,3687800.0
2005-02-24 12:00:00,23.23,23.3,23.19,23.29,3629200.0,13.4763,13.5169,13.4531,13.5111,3629200.0
2005-02-24 12:30:00,23.3,23.39,23.27,23.3,3525200.0,13.5169,13.5691,13.4995,13.5169,3525200.0
2005-02-24 13:00:00,23.3,23.39,23.28,23.35,2308200.0,13.5169,13.5691,13.5053,13.5459,2308200.0
2005-02-24 13:30:00,23.35,23.45,23.32,23.35,4723000.0,13.5459,13.604,13.5285,13.5459,4723000.0
2005-02-24 14:00:00,23.35,23.58,23.34,23.54,6063100.0,13.5459,13.6794,13.5401,13.6562,6063100.0
2005-02-24 14:30:00,23.54,23.62,23.46,23.55,8935700.0,13.6562,13.7026,13.6098,13.662,8935700.0
2005-02-24 15:00:00,23.55,23.66,23.51,23.61,6159400.0,13.662,13.7258,13.6388,13.6968,6159400.0
2005-02-24 15:30:00,23.61,23.72,23.6,23.71,9821200.0,13.6968,13.7606,13.691,13.7548,9821200.0
2005-02-25 09:30:00,23.69,23.91,23.57,23.66,9176300.0,13.7432,13.8708,13.6736,13.7258,9176300.0
2005-02-25 10:00:00,23.66,23.85,23.63,23.8,6451600.0,13.7258,13.836,13.7084,13.807,6451600.0
2005-02-25 10:30:00,23.79,23.9,23.68,23.89,4482400.0,13.8012,13.865,13.7374,13.8592,4482400.0
2005-02-25 11:00:00,23.88,23.94,23.75,23.79,4842600.0,13.8534,13.8882,13.778,13.8012,4842600.0
2005-02-25 11:30:00,23.79,23.99,23.78,23.94,5244600.0,13.8012,13.9172,13.7954,13.8882,5244600.0
2005-02-25 12:00:00,23.94,23.96,23.8,23.94,2979400.0,13.8882,13.8998,13.807,13.8882,2979400.0
2005-02-25 12:30:00,23.93,23.97,23.81,23.86,2726600.0,13.8824,13.9056,13.8128,13.8418,2726600.0
2005-02-25 13:00:00,23.86,23.88,23.76,23.77,2661600.0,13.8418,13.8534,13.7838,13.7896,2661600.0
2005-02-25 13:30:00,23.78,23.91,23.76,23.88,3306700.0,13.7954,13.8708,13.7838,13.8534,3306700.0
2005-02-25 14:00:00,23.87,23.98,23.87,23.93,6040000.0,13.8476,13.9114,13.8476,13.8824,6040000.0
2005-02-25 14:30:00,23.93,24.04,23.92,23.98,9005900.0,13.8824,13.9462,13.8766,13.9114,9005900.0
2005-02-25 15:00:00,23.99,24.05,23.97,24.0,4408900.0,13.9172,13.952,13.9056,13.923,4408900.0
2005-02-25 15:30:00,24.0,24.11,23.97,24.1,8602000.0,13.923,13.9868,13.9056,13.981,8602000.0
2005-02-28 09:30:00,24.15,24.49,22.48,24.38,11754800.0,14.01,14.2073,13.0412,14.1435,11754800.0
2005-02-28 10:00:00,24.4,24.41,24.18,24.29,7676800.0,14.1551,14.1609,14.0274,14.0913,7676800.0
2005-02-28 10:30:00,24.3,24.43,24.15,24.34,4554800.0,14.0971,14.1725,14.01,14.1203,4554800.0
2005-02-28 11:00:00,24.34,24.35,24.17,24.31,3817400.0,14.1203,14.1261,14.0216,14.1029,3817400.0
2005-02-28 11:30:00,24.31,24.31,24.12,24.28,4524800.0,14.1029,14.1029,13.9926,14.0855,4524800.0
2005-02-28 12:00:00,24.28,24.28,24.07,24.15,7644400.0,14.0855,14.0855,13.9636,14.01,7644400.0
2005-02-28 12:30:00,24.15,24.19,24.07,24.17,4011600.0,14.01,14.0332,13.9636,14.0216,4011600.0
2005-02-28 13:00:00,24.17,24.19,24.06,24.08,3453700.0,14.0216,14.0332,13.9578,13.9694,3453700.0
2005-02-28 13:30:00,24.08,24.11,23.91,23.93,4965000.0,13.9694,13.9868,13.8708,13.8824,4965000.0
2005-02-28 14:00:00,23.92,24.09,23.86,24.02,6420800.0,13.8766,13.9752,13.8418,13.9346,6420800.0
2005-02-28 14:30:00,24.02,24.22,23.95,24.1,3987300.0,13.9346,14.0506,13.894,13.981,3987300.0
2005-02-28 15:00:00,24.1,24.2,23.95,24.09,4518800.0,13.981,14.039,13.894,13.9752,4518800.0
2005-02-28 15:30:00,24.09,24.18,23.98,23.98,7359000.0,13.9752,14.0274,13.9114,13.9114,7359000.0
2005-03-01 09:30:00,24.36,24.64,24.33,24.61,14784600.0,14.1319,14.2943,14.1145,14.2769,14784600.0
2005-03-01 10:00:00,24.6,24.65,24.5,24.57,9466300.0,14.2711,14.3001,14.2131,14.2537,9466300.0
2005-03-01 10:30:00,24.57,24.72,24.53,24.66,6924500.0,14.2537,14.3407,14.2305,14.3059,6924500.0
2005-03-01 11:00:00,24.65,24.67,24.35,24.54,5799600.0,14.3001,14.3117,14.1261,14.2363,5799600.0
2005-03-01 11:30:00,24.55,24.67,24.52,24.64,5181800.0,14.2421,14.3117,14.2247,14.2943,5181800.0
2005-03-01 12:00:00,24.63,24.65,24.56,24.58,3645900.0,14.2885,14.3001,14.2479,14.2595,3645900.0
2005-03-01 12:30:00,24.58,24.61,24.54,24.61,2941900.0,14.2595,14.2769,14.2363,14.2769,2941900.0
2005-03-01 13:00:00,24.6,24.63,24.5,24.51,4066800.0,14.2711,14.2885,14.2131,14.2189,4066800.0
2005-03-01 13:30:00,24.51,24.66,24.5,24.63,4927300.0,14.2189,14.3059,14.2131,14.2885,4927300.0
2005-03-01 14:00:00,24.63,24.72,24.63,24.71,6111000.0,14.2885,14.3407,14.2885,14.3349,6111000.0
2005-03-01 14:30:00,24.71,24.71,24.61,24.64,4921700.0,14.3349,14.3349,14.2769,14.2943,4921700.0
2005-03-01 15:00:00,24.63,24.75,24.62,24.74,4744100.0,14.2885,14.3581,14.2827,14.3523,4744100.0
2005-03-01 15:30:00,24.74,24.76,24.43,24.65,7567300.0,14.3523,14.3639,14.1725,14.3001,7567300.0
2005-03-02 09:30:00,24.4,24.5,24.35,24.47,9898900.0,14.1551,14.2131,14.1261,14.1957,9898900.0
2005-03-02 10:00:00,24.47,24.58,24.44,24.57,6049100.0,14.1957,14.2595,14.1783,14.2537,6049100.0
2005-03-02 10:30:00,24.57,24.66,24.44,24.65,5160900.0,14.2537,14.3059,14.1783,14.3001,5160900.0
2005-03-02 11:00:00,24.64,24.8,24.61,24.68,9114400.0,14.2943,14.3871,14.2769,14.3175,9114400.0
2005-03-02 11:30:00,24.68,24.76,24.67,24.7,4445300.0,14.3175,14.3639,14.3117,14.3291,4445300.0
2005-03-02 12:00:00,24.7,24.75,24.65,24.74,3873800.0,14.3291,14.3581,14.3001,14.3523,3873800.0
2005-03-02 12:30:00,24.74,24.76,24.68,24.72,3310000.0,14.3523,14.3639,14.3175,14.3407,3310000.0
2005-03-02 13:00:00,24.72,24.79,24.68,24.78,2887300.0,14.3407,14.3813,14.3175,14.3755,2887300.0
2005-03-02 13:30:00,24.78,24.8,24.6,24.69,6083100.0,14.3755,14.3871,14.2711,14.3233,6083100.0
2005-03-02 14:00:00,24.7,24.75,24.64,24.7,4789200.0,14.3291,14.3581,14.2943,14.3291,4789200.0
2005-03-02 14:30:00,24.7,24.75,24.56,24.6,7444000.0,14.3291,14.3581,14.2479,14.2711,7444000.0
2005-03-02 15:00:00,24.6,24.72,24.59,24.72,4005300.0,14.2711,14.3407,14.2653,14.3407,4005300.0
2005-03-02 15:30:00,24.72,24.74,24.51,24.51,9363200.0,14.3407,14.3523,14.2189,14.2189,9363200.0
2005-03-03 09:30:00,24.51,24.6,24.38,24.49,14003000.0,14.2189,14.2711,14.1435,14.2073,14003000.0
2005-03-03 10:00:00,24.49,24.58,24.43,24.45,9815600.0,14.2073,14.2595,14.1725,14.1841,9815600.0
2005-03-03 10:30:00,24.44,24.54,24.42,24.51,6236200.0,14.1783,14.2363,14.1667,14.2189,6236200.0
2005-03-03 11:00:00,24.52,24.52,24.43,24.45,4876300.0,14.2247,14.2247,14.1725,14.1841,4876300.0
2005-03-03 11:30:00,24.45,24.48,24.24,24.28,9122300.0,14.1841,14.2015,14.0622,14.0855,9122300.0
2005-03-03 12:00:00,24.28,24.38,23.36,24.29,6247100.0,14.0855,14.1435,13.5517,14.0913,6247100.0
2005-03-03 12:30:00,24.29,24.32,24.24,24.29,4171500.0,14.0913,14.1087,14.0622,14.0913,4171500.0
2005-03-03 13:00:00,24.29,24.4,24.28,24.35,4602300.0,14.0913,14.1551,14.0855,14.1261,4602300.0
2005-03-03 13:30:00,24.35,24.4,24.33,24.39,2215800.0,14.1261,14.1551,14.1145,14.1493,2215800.0
2005-03-03 14:00:00,24.4,24.5,24.39,24.5,5846200.0,14.1551,14.2131,14.1493,14.2131,5846200.0
2005-03-03 14:30:00,24.49,24.53,24.42,24.48,4353100.0,14.2073,14.2305,14.1667,14.2015,4353100.0
2005-03-03 15:00:00,24.47,24.54,24.47,24.52,4566100.0,14.1957,14.2363,14.1957,14.2247,4566100.0
2005-03-03 15:30:00,24.51,24.55,24.48,24.5,6541000.0,14.2189,14.2421,14.2015,14.2131,6541000.0
2005-03-04 09:30:00,24.72,24.74,24.49,24.64,10952100.0,14.3407,14.3523,14.2073,14.2943,10952100.0
2005-03-04 10:00:00,24.63,25.01,24.63,24.76,9015500.0,14.2885,14.5089,14.2885,14.3639,9015500.0
2005-03-04 10:30:00,24.75,24.82,24.58,24.6,6784400.0,14.3581,14.3987,14.2595,14.2711,6784400.0
2005-03-04 11:00:00,24.6,24.64,24.54,24.64,6685300.0,14.2711,14.2943,14.2363,14.2943,6685300.0
2005-03-04 11:30:00,24.65,24.7,24.59,24.64,2862400.0,14.3001,14.3291,14.2653,14.2943,2862400.0
2005-03-04 12:00:00,24.64,24.66,24.6,24.6,2346800.0,14.2943,14.3059,14.2711,14.2711,2346800.0
2005-03-04 12:30:00,24.6,24.72,24.6,24.67,2254200.0,14.2711,14.3407,14.2711,14.3117,2254200.0
2005-03-04 13:00:00,24.67,24.71,24.63,24.64,2426200.0,14.3117,14.3349,14.2885,14.2943,2426200.0
2005-03-04 13:30:00,24.64,24.77,24.62,24.76,2625700.0,14.2943,14.3697,14.2827,14.3639,2625700.0
2005-03-04 14:00:00,24.76,24.78,24.69,24.72,2593000.0,14.3639,14.3755,14.3233,14.3407,2593000.0
2005-03-04 14:30:00,24.73,24.76,24.68,24.75,3486100.0,14.3465,14.3639,14.3175,14.3581,3486100.0
2005-03-04 15:00:00,24.75,24.8,24.74,24.77,3375200.0,14.3581,14.3871,14.3523,14.3697,3375200.0
2005-03-04 15:30:00,24.78,24.79,24.61,24.66,7865200.0,14.3755,14.3813,14.2769,14.3059,7865200.0
2005-03-07 09:30:00,24.67,24.94,24.55,24.92,10258000.0,14.3117,14.4683,14.2421,14.4567,10258000.0
2005-03-07 10:00:00,24.92,25.02,24.88,25.01,12575200.0,14.4567,14.5147,14.4335,14.5089,12575200.0
2005-03-07 10:30:00,25.01,25.22,25.0,25.15,12045900.0,14.5089,14.6308,14.5031,14.5902,12045900.0
2005-03-07 11:00:00,25.16,25.26,25.09,25.21,6703400.0,14.596,14.654,14.5554,14.625,6703400.0
2005-03-07 11:30:00,25.21,25.43,25.18,25.3,8627600.0,14.625,14.7526,14.6076,14.6772,8627600.0
2005-03-07 12:00:00,25.3,25.47,25.28,25.42,4917900.0,14.6772,14.7758,14.6656,14.7468,4917900.0
2005-03-07 12:30:00,25.42,25.46,25.3,25.33,3403400.0,14.7468,14.77,14.6772,14.6946,3403400.0
2005-03-07 13:00:00,25.34,25.42,25.26,25.3,3774000.0,14.7004,14.7468,14.654,14.6772,3774000.0
2005-03-07 13:30:00,25.3,25.38,25.27,25.34,3072800.0,14.6772,14.7236,14.6598,14.7004,3072800.0
2005-03-07 14:00:00,25.34,25.37,25.18,25.18,4037600.0,14.7004,14.7178,14.6076,14.6076,4037600.0
2005-03-07 14:30:00,25.18,25.31,25.18,25.28,3520700.0,14.6076,14.683,14.6076,14.6656,3520700.0
2005-03-07 15:00:00,25.29,25.31,25.17,25.19,5563000.0,14.6714,14.683,14.6018,14.6134,5563000.0
2005-03-07 15:30:00,25.19,25.19,25.03,25.11,6616800.0,14.6134,14.6134,14.5205,14.567,6616800.0
2005-03-08 09:30:00,24.96,25.43,24.93,25.2,12770300.0,14.4799,14.7526,14.4625,14.6192,12770300.0
2005-03-08 10:00:00,25.2,25.26,25.0,25.01,6105700.0,14.6192,14.654,14.5031,14.5089,6105700.0
2005-03-08 10:30:00,25.01,25.11,24.85,25.04,7502900.0,14.5089,14.567,14.4161,14.5264,7502900.0
2005-03-08 11:00:00,25.04,25.05,24.88,24.91,4536800.0,14.5264,14.5322,14.4335,14.4509,4536800.0
2005-03-08 11:30:00,24.91,24.99,24.86,24.94,2283000.0,14.4509,14.4973,14.4219,14.4683,2283000.0
2005-03-08 12:00:00,24.93,25.03,23.97,25.01,2139200.0,14.4625,14.5205,13.9056,14.5089,2139200.0
2005-03-08 12:30:00,25.01,25.03,24.94,24.96,1735800.0,14.5089,14.5205,14.4683,14.4799,1735800.0
2005-03-08 13:00:00,24.97,25.07,24.96,24.99,1834500.0,14.4857,14.5438,14.4799,14.4973,1834500.0
2005-03-08 13:30:00,24.99,25.04,24.87,24.89,2344400.0,14.4973,14.5264,14.4277,14.4393,2344400.0
2005-03-08 14:00:00,24.9,25.0,24.88,24.98,2083400.0,14.4451,14.5031,14.4335,14.4915,2083400.0
2005-03-08 14:30:00,24.99,25.03,24.92,24.97,1854800.0,14.4973,14.5205,14.4567,14.4857,1854800.0
2005-03-08 15:00:00,24.97,24.97,24.91,24.91,1704400.0,14.4857,14.4857,14.4509,14.4509,1704400.0
2005-03-08 15:30:00,24.91,24.93,24.78,24.78,6349200.0,14.4509,14.4625,14.3755,14.3755,6349200.0
2005-03-09 09:30:00,24.86,25.19,24.85,25.0,9150200.0,14.4219,14.6134,14.4161,14.5031,9150200.0
2005-03-09 10:00:00,25.0,25.11,24.89,25.09,6538400.0,14.5031,14.567,14.4393,14.5554,6538400.0
2005-03-09 10:30:00,25.1,25.23,25.02,25.05,6877900.0,14.5612,14.6366,14.5147,14.5322,6877900.0
2005-03-09 11:00:00,25.05,25.15,25.03,25.11,2894500.0,14.5322,14.5902,14.5205,14.567,2894500.0
2005-03-09 11:30:00,25.1,25.14,25.08,25.09,1558800.0,14.5612,14.5844,14.5496,14.5554,1558800.0
2005-03-09 12:00:00,25.08,25.11,24.91,24.93,3357800.0,14.5496,14.567,14.4509,14.4625,3357800.0
2005-03-09 12:30:00,24.93,25.0,24.83,24.92,2862600.0,14.4625,14.5031,14.4045,14.4567,2862600.0
2005-03-09 13:00:00,24.84,24.97,24.84,24.87,2894700.0,14.4103,14.4857,14.4103,14.4277,2894700.0
2005-03-09 13:30:00,24.88,25.07,24.87,25.03,3204200.0,14.4335,14.5438,14.4277,14.5205,3204200.0
2005-03-09 14:00:00,25.03,25.09,24.88,24.91,3538200.0,14.5205,14.5554,14.4335,14.4509,3538200.0
2005-03-09 14:30:00,24.91,24.93,24.81,24.87,5719400.0,14.4509,14.4625,14.3929,14.4277,5719400.0
2005-03-09 15:00:00,24.87,24.91,24.78,24.88,4759800.0,14.4277,14.4509,14.3755,14.4335,4759800.0
2005-03-09 15:30:00,24.87,24.9,24.75,24.81,6492600.0,14.4277,14.4451,14.3581,14.3929,6492600.0
2005-03-10 09:30:00,24.93,25.82,24.49,24.69,10392700.0,14.4625,14.9788,14.2073,14.3233,10392700.0
2005-03-10 10:00:00,24.69,25.12,24.53,24.58,5319700.0,14.3233,14.5728,14.2305,14.2595,5319700.0
2005-03-10 10:30:00,24.58,24.65,24.53,24.53,4330500.0,14.2595,14.3001,14.2305,14.2305,4330500.0
2005-03-10 11:00:00,24.53,24.57,24.34,24.45,6900000.0,14.2305,14.2537,14.1203,14.1841,6900000.0
2005-03-10 11:30:00,24.45,24.53,24.41,24.53,3719400.0,14.1841,14.2305,14.1609,14.2305,3719400.0
2005-03-10 12:00:00,24.53,24.59,24.48,24.55,3565000.0,14.2305,14.2653,14.2015,14.2421,3565000.0
2005-03-10 12:30:00,24.55,24.74,24.51,24.74,6465400.0,14.2421,14.3523,14.2189,14.3523,6465400.0
2005-03-10 13:00:00,24.74,24.75,24.64,24.67,4334100.0,14.3523,14.3581,14.2943,14.3117,4334100.0
2005-03-10 13:30:00,24.67,24.83,24.65,24.74,5458700.0,14.3117,14.4045,14.3001,14.3523,5458700.0
2005-03-10 14:00:00,24.74,24.8,24.56,24.76,3367700.0,14.3523,14.3871,14.2479,14.3639,3367700.0
2005-03-10 14:30:00,24.76,24.79,24.66,24.75,4413300.0,14.3639,14.3813,14.3059,14.3581,4413300.0
2005-03-10 15:00:00,24.75,24.86,24.7,24.86,5071600.0,14.3581,14.4219,14.3291,14.4219,5071600.0
2005-03-10 15:30:00,24.86,24.88,24.73,24.84,7564100.0,14.4219,14.4335,14.3465,14.4103,7564100.0
2005-03-11 09:30:00,25.07,25.1,24.82,24.97,19803500.0,14.5438,14.5612,14.3987,14.4857,19803500.0
2005-03-11 10:00:00,24.97,25.05,24.79,24.86,11560500.0,14.4857,14.5322,14.3813,14.4219,11560500.0
2005-03-11 10:30:00,24.85,24.9,24.62,24.64,8610900.0,14.4161,14.4451,14.2827,14.2943,8610900.0
2005-03-11 11:00:00,24.63,24.67,24.48,24.51,10707000.0,14.2885,14.3117,14.2015,14.2189,10707000.0
2005-03-11 11:30:00,24.51,24.57,24.4,24.48,6533700.0,14.2189,14.2537,14.1551,14.2015,6533700.0
2005-03-11 12:00:00,24.48,24.59,24.47,24.57,3484300.0,14.2015,14.2653,14.1957,14.2537,3484300.0
2005-03-11 12:30:00,24.57,24.58,24.49,24.5,2355500.0,14.2537,14.2595,14.2073,14.2131,2355500.0
2005-03-11 13:00:00,24.49,24.55,24.43,24.5,4213700.0,14.2073,14.2421,14.1725,14.2131,4213700.0
2005-03-11 13:30:00,24.5,24.54,24.34,24.36,6070900.0,14.2131,14.2363,14.1203,14.1319,6070900.0
2005-03-11 14:00:00,24.37,25.39,24.35,24.38,4564500.0,14.1377,14.7294,14.1261,14.1435,4564500.0
2005-03-11 14:30:00,24.37,24.4,24.0,24.2,10575700.0,14.1377,14.1551,13.923,14.039,10575700.0
2005-03-11 15:00:00,24.19,24.21,24.04,24.18,10432800.0,14.0332,14.0448,13.9462,14.0274,10432800.0
2005-03-11 15:30:00,24.18,24.27,24.11,24.21,9415100.0,14.0274,14.0797,13.9868,14.0448,9415100.0
2005-03-14 09:30:00,24.24,24.29,24.11,24.18,8722200.0,14.0622,14.0913,13.9868,14.0274,8722200.0
2005-03-14 10:00:00,24.18,24.34,24.17,24.34,4117700.0,14.0274,14.1203,14.0216,14.1203,4117700.0
2005-03-14 10:30:00,24.34,24.41,24.32,24.39,4237400.0,14.1203,14.1609,14.1087,14.1493,4237400.0
2005-03-14 11:00:00,24.39,24.43,24.3,24.34,3617800.0,14.1493,14.1725,14.0971,14.1203,3617800.0
2005-03-14 11:30:00,24.33,24.34,24.21,24.24,3318100.0,14.1145,14.1203,14.0448,14.0622,3318100.0
2005-03-14 12:00:00,24.23,24.33,24.23,24.28,1786100.0,14.0564,14.1145,14.0564,14.0855,1786100.0
2005-03-14 12:30:00,24.28,24.32,24.24,24.26,1949900.0,14.0855,14.1087,14.0622,14.0739,1949900.0
2005-03-14 13:00:00,24.26,24.27,24.15,24.16,2765000.0,14.0739,14.0797,14.01,14.0158,2765000.0
2005-03-14 13:30:00,24.16,24.24,24.15,24.2,1507400.0,14.0158,14.0622,14.01,14.039,1507400.0
2005-03-14 14:00:00,24.19,24.25,24.16,24.17,2641600.0,14.0332,14.0681,14.0158,14.0216,2641600.0
2005-03-14 14:30:00,24.18,24.22,24.15,24.16,1545700.0,14.0274,14.0506,14.01,14.0158,1545700.0
2005-03-14 15:00:00,24.16,24.27,24.16,24.27,2924100.0,14.0158,14.0797,14.0158,14.0797,2924100.0
2005-03-14 15:30:00,24.27,24.3,24.22,24.26,4670300.0,14.0797,14.0971,14.0506,14.0739,4670300.0
2005-03-15 09:30:00,24.36,24.42,24.18,24.27,5677700.0,14.1319,14.1667,14.0274,14.0797,5677700.0
2005-03-15 10:00:00,24.28,24.28,24.04,24.09,5556100.0,14.0855,14.0855,13.9462,13.9752,5556100.0
2005-03-15 10:30:00,24.09,24.15,24.05,24.12,3055700.0,13.9752,14.01,13.952,13.9926,3055700.0
2005-03-15 11:00:00,24.13,24.14,24.05,24.08,1794300.0,13.9984,14.0042,13.952,13.9694,1794300.0
2005-03-15 11:30:00,24.08,24.09,23.9,23.99,4129800.0,13.9694,13.9752,13.865,13.9172,4129800.0
2005-03-15 12:00:00,23.99,24.03,23.92,24.0,2886500.0,13.9172,13.9404,13.8766,13.923,2886500.0
2005-03-15 12:30:00,24.01,24.05,23.95,23.97,2997200.0,13.9288,13.952,13.894,13.9056,2997200.0
2005-03-15 13:00:00,23.97,24.01,23.88,23.94,3473500.0,13.9056,13.9288,13.8534,13.8882,3473500.0
2005-03-15 13:30:00,23.94,23.98,23.91,23.96,2044500.0,13.8882,13.9114,13.8708,13.8998,2044500.0
2005-03-15 14:00:00,23.95,24.0,23.88,23.94,2495500.0,13.894,13.923,13.8534,13.8882,2495500.0
2005-03-15 14:30:00,23.93,23.94,23.84,23.87,3283400.0,13.8824,13.8882,13.8302,13.8476,3283400.0
2005-03-15 15:00:00,23.86,23.92,23.84,23.88,2594600.0,13.8418,13.8766,13.8302,13.8534,2594600.0
2005-03-15 15:30:00,23.88,23.91,23.85,23.9,4424800.0,13.8534,13.8708,13.836,13.865,4424800.0
2005-03-16 09:30:00,23.56,23.94,23.52,23.83,11787900.0,13.6678,13.8882,13.6446,13.8244,11787900.0
2005-03-16 10:00:00,23.83,24.04,23.82,23.92,6394300.0,13.8244,13.9462,13.8186,13.8766,6394300.0
2005-03-16 10:30:00,23.92,23.94,23.71,23.75,4829400.0,13.8766,13.8882,13.7548,13.778,4829400.0
2005-03-16 11:00:00,23.76,23.77,23.68,23.73,3177800.0,13.7838,13.7896,13.7374,13.7664,3177800.0
2005-03-16 11:30:00,23.72,23.77,23.66,23.69,2292000.0,13.7606,13.7896,13.7258,13.7432,2292000.0
2005-03-16 12:00:00,23.68,23.73,23.65,23.68,1811400.0,13.7374,13.7664,13.72,13.7374,1811400.0
2005-03-16 12:30:00,23.69,23.78,23.67,23.77,2108700.0,13.7432,13.7954,13.7316,13.7896,2108700.0
2005-03-16 13:00:00,23.77,23.78,23.68,23.69,1618700.0,13.7896,13.7954,13.7374,13.7432,1618700.0
2005-03-16 13:30:00,23.68,23.69,23.56,23.56,3666100.0,13.7374,13.7432,13.6678,13.6678,3666100.0
2005-03-16 14:00:00,23.56,23.64,23.51,23.63,4221100.0,13.6678,13.7142,13.6388,13.7084,4221100.0
2005-03-16 14:30:00,23.63,23.67,23.58,23.62,4595900.0,13.7084,13.7316,13.6794,13.7026,4595900.0
2005-03-16 15:00:00,23.62,23.75,23.56,23.57,4091900.0,13.7026,13.778,13.6678,13.6736,4091900.0
2005-03-16 15:30:00,23.56,23.64,23.53,23.54,6185100.0,13.6678,13.7142,13.6504,13.6562,6185100.0
2005-03-17 09:30:00,23.5,23.54,23.36,23.43,8342700.0,13.633,13.6562,13.5517,13.5923,8342700.0
2005-03-17 10:00:00,23.43,23.61,23.38,23.6,6347000.0,13.5923,13.6968,13.5633,13.691,6347000.0
2005-03-17 10:30:00,23.6,23.65,23.51,23.63,3855300.0,13.691,13.72,13.6388,13.7084,3855300.0
2005-03-17 11:00:00,23.64,23.67,23.55,23.55,3710900.0,13.7142,13.7316,13.662,13.662,3710900.0
2005-03-17 11:30:00,23.55,23.58,23.49,23.53,2447400.0,13.662,13.6794,13.6272,13.6504,2447400.0
2005-03-17 12:00:00,23.53,23.53,23.41,23.47,3403600.0,13.6504,13.6504,13.5807,13.6156,3403600.0
2005-03-17 12:30:00,23.48,23.51,23.43,23.44,2218600.0,13.6214,13.6388,13.5923,13.5981,2218600.0
2005-03-17 13:00:00,23.43,23.44,23.37,23.4,2414700.0,13.5923,13.5981,13.5575,13.5749,2414700.0
2005-03-17 13:30:00,23.4,23.45,23.37,23.38,1933500.0,13.5749,13.604,13.5575,13.5633,1933500.0
2005-03-17 14:00:00,23.39,24.37,23.35,23.52,3095700.0,13.5691,14.1377,13.5459,13.6446,3095700.0
2005-03-17 14:30:00,23.51,23.56,23.47,23.51,2715000.0,13.6388,13.6678,13.6156,13.6388,2715000.0
2005-03-17 15:00:00,23.51,23.55,23.49,23.53,1899300.0,13.6388,13.662,13.6272,13.6504,1899300.0
2005-03-17 15:30:00,23.53,23.57,23.42,23.43,4456800.0,13.6504,13.6736,13.5865,13.5923,4456800.0
2005-03-18 09:30:00,23.6,23.66,23.44,23.46,19363500.0,13.691,13.7258,13.5981,13.6098,19363500.0
2005-03-18 10:00:00,23.46,23.55,23.43,23.46,6589600.0,13.6098,13.662,13.5923,13.6098,6589600.0
2005-03-18 10:30:00,23.47,23.5,23.37,23.44,4184900.0,13.6156,13.633,13.5575,13.5981,4184900.0
2005-03-18 11:00:00,23.43,23.54,23.42,23.52,2824200.0,13.5923,13.6562,13.5865,13.6446,2824200.0
2005-03-18 11:30:00,23.51,23.56,23.45,23.55,2519600.0,13.6388,13.6678,13.604,13.662,2519600.0
2005-03-18 12:00:00,23.54,23.56,23.5,23.5,1602800.0,13.6562,13.6678,13.633,13.633,1602800.0
2005-03-18 12:30:00,23.5,23.54,23.46,23.47,1152300.0,13.633,13.6562,13.6098,13.6156,1152300.0
2005-03-18 13:00:00,23.46,23.5,23.45,23.46,2353100.0,13.6098,13.633,13.604,13.6098,2353100.0
2005-03-18 13:30:00,23.46,23.49,23.37,23.45,2287400.0,13.6098,13.6272,13.5575,13.604,2287400.0
2005-03-18 14:00:00,23.45,23.49,23.4,23.46,2611100.0,13.604,13.6272,13.5749,13.6098,2611100.0
2005-03-18 14:30:00,23.46,23.52,23.43,23.46,2969900.0,13.6098,13.6446,13.5923,13.6098,2969900.0
2005-03-18 15:00:00,23.47,23.47,23.37,23.45,3246300.0,13.6156,13.6156,13.5575,13.604,3246300.0
2005-03-18 15:30:00,23.45,23.54,23.38,23.41,7977200.0,13.604,13.6562,13.5633,13.5807,7977200.0
2005-03-21 09:30:00,23.47,23.55,23.41,23.52,4659500.0,13.6156,13.662,13.5807,13.6446,4659500.0
2005-03-21 10:00:00,23.53,23.54,23.29,23.3,4033300.0,13.6504,13.6562,13.5111,13.5169,4033300.0
2005-03-21 10:30:00,23.3,23.37,23.25,23.35,3519400.0,13.5169,13.5575,13.4879,13.5459,3519400.0
2005-03-21 11:00:00,23.35,23.37,23.26,23.36,2710500.0,13.5459,13.5575,13.4937,13.5517,2710500.0
2005-03-21 11:30:00,23.36,23.44,23.35,23.41,2523700.0,13.5517,13.5981,13.5459,13.5807,2523700.0
2005-03-21 12:00:00,23.42,23.66,23.41,23.61,5028000.0,13.5865,13.7258,13.5807,13.6968,5028000.0
2005-03-21 12:30:00,23.61,23.65,23.57,23.57,2448300.0,13.6968,13.72,13.6736,13.6736,2448300.0
2005-03-21 13:00:00,23.57,23.62,23.53,23.54,2189300.0,13.6736,13.7026,13.6504,13.6562,2189300.0
2005-03-21 13:30:00,23.55,23.58,23.5,23.51,1352100.0,13.662,13.6794,13.633,13.6388,1352100.0
2005-03-21 14:00:00,23.51,23.53,23.45,23.49,2079100.0,13.6388,13.6504,13.604,13.6272,2079100.0
2005-03-21 14:30:00,23.49,23.57,23.49,23.55,1686400.0,13.6272,13.6736,13.6272,13.662,1686400.0
2005-03-21 15:00:00,23.55,23.65,23.52,23.62,2848000.0,13.662,13.72,13.6446,13.7026,2848000.0
2005-03-21 15:30:00,23.62,23.63,23.48,23.5,3219600.0,13.7026,13.7084,13.6214,13.633,3219600.0
2005-03-22 09:30:00,23.58,23.66,23.5,23.57,5409600.0,13.6794,13.7258,13.633,13.6736,5409600.0
2005-03-22 10:00:00,23.56,23.58,23.45,23.48,4039000.0,13.6678,13.6794,13.604,13.6214,4039000.0
2005-03-22 10:30:00,23.49,23.54,23.41,23.5,3779000.0,13.6272,13.6562,13.5807,13.633,3779000.0
2005-03-22 11:00:00,23.5,23.6,23.47,23.48,1667100.0,13.633,13.691,13.6156,13.6214,1667100.0
2005-03-22 11:30:00,23.47,23.49,23.45,23.45,1218500.0,13.6156,13.6272,13.604,13.604,1218500.0
2005-03-22 12:00:00,23.46,23.51,23.45,23.47,800400.0,13.6098,13.6388,13.604,13.6156,800400.0
2005-03-22 12:30:00,23.47,23.49,23.45,23.45,477000.0,13.6156,13.6272,13.604,13.604,477000.0
2005-03-22 13:00:00,23.45,23.48,23.43,23.44,1298100.0,13.604,13.6214,13.5923,13.5981,1298100.0
2005-03-22 13:30:00,23.43,23.53,23.41,23.5,2256500.0,13.5923,13.6504,13.5807,13.633,2256500.0
2005-03-22 14:00:00,23.5,23.56,23.34,23.42,4664900.0,13.633,13.6678,13.5401,13.5865,4664900.0
2005-03-22 14:30:00,23.42,23.46,23.17,23.25,7399600.0,13.5865,13.6098,13.4415,13.4879,7399600.0
2005-03-22 15:00:00,23.25,23.26,23.05,23.11,6763900.0,13.4879,13.4937,13.3719,13.4067,6763900.0
2005-03-22 15:30:00,23.1,23.13,23.0,23.01,7150700.0,13.4009,13.4183,13.3429,13.3487,7150700.0
2005-03-23 09:30:00,23.01,23.27,22.96,23.17,8909500.0,13.3487,13.4995,13.3197,13.4415,8909500.0
2005-03-23 10:00:00,23.17,23.33,23.16,23.26,6987200.0,13.4415,13.5343,13.4357,13.4937,6987200.0
2005-03-23 10:30:00,23.26,23.3,23.15,23.26,4638500.0,13.4937,13.5169,13.4299,13.4937,4638500.0
2005-03-23 11:00:00,23.26,23.34,23.23,23.29,3232400.0,13.4937,13.5401,13.4763,13.5111,3232400.0
2005-03-23 11:30:00,23.29,23.29,23.15,23.22,1621200.0,13.5111,13.5111,13.4299,13.4705,1621200.0
2005-03-23 12:00:00,23.22,23.32,23.21,23.29,1963300.0,13.4705,13.5285,13.4647,13.5111,1963300.0
2005-03-23 12:30:00,23.28,23.31,23.23,23.28,1263800.0,13.5053,13.5227,13.4763,13.5053,1263800.0
2005-03-23 13:00:00,23.28,23.32,23.24,23.25,1557500.0,13.5053,13.5285,13.4821,13.4879,1557500.0
2005-03-23 13:30:00,23.25,23.39,23.24,23.36,2948200.0,13.4879,13.5691,13.4821,13.5517,2948200.0
2005-03-23 14:00:00,23.36,23.48,23.36,23.43,3655500.0,13.5517,13.6214,13.5517,13.5923,3655500.0
2005-03-23 14:30:00,23.43,23.46,23.36,23.41,4227300.0,13.5923,13.6098,13.5517,13.5807,4227300.0
2005-03-23 15:00:00,23.41,23.51,23.39,23.5,4517300.0,13.5807,13.6388,13.5691,13.633,4517300.0
2005-03-23 15:30:00,23.49,23.5,23.32,23.36,6071300.0,13.6272,13.633,13.5285,13.5517,6071300.0
2005-03-24 09:30:00,23.52,23.56,23.38,23.47,4804700.0,13.6446,13.6678,13.5633,13.6156,4804700.0
2005-03-24 10:00:00,23.47,23.53,23.46,23.53,3538500.0,13.6156,13.6504,13.6098,13.6504,3538500.0
2005-03-24 10:30:00,23.54,23.6,23.5,23.51,3329800.0,13.6562,13.691,13.633,13.6388,3329800.0
2005-03-24 11:00:00,23.52,23.52,23.45,23.5,1951800.0,13.6446,13.6446,13.604,13.633,1951800.0
2005-03-24 11:30:00,23.5,23.52,23.46,23.47,1932800.0,13.633,13.6446,13.6098,13.6156,1932800.0
2005-03-24 12:00:00,23.47,23.52,23.45,23.51,2132900.0,13.6156,13.6446,13.604,13.6388,2132900.0
2005-03-24 12:30:00,23.51,23.61,23.49,23.5,1891600.0,13.6388,13.6968,13.6272,13.633,1891600.0
2005-03-24 13:00:00,23.5,23.51,23.46,23.46,1627800.0,13.633,13.6388,13.6098,13.6098,1627800.0
2005-03-24 13:30:00,23.47,23.5,23.44,23.45,961800.0,13.6156,13.633,13.5981,13.604,961800.0
2005-03-24 14:00:00,23.45,23.49,23.36,23.45,1103400.0,13.604,13.6272,13.5517,13.604,1103400.0
2005-03-24 14:30:00,23.46,23.47,23.38,23.42,1493100.0,13.6098,13.6156,13.5633,13.5865,1493100.0
2005-03-24 15:00:00,23.43,23.44,23.31,23.34,2553200.0,13.5923,13.5981,13.5227,13.5401,2553200.0
2005-03-24 15:30:00,23.34,23.34,23.2,23.2,4495900.0,13.5401,13.5401,13.4589,13.4589,4495900.0
2005-03-28 09:30:00,23.32,23.57,23.28,23.52,6252500.0,13.5285,13.6736,13.5053,13.6446,6252500.0
2005-03-28 10:00:00,23.52,23.56,23.47,23.53,3435500.0,13.6446,13.6678,13.6156,13.6504,3435500.0
2005-03-28 10:30:00,23.53,23.65,23.52,23.56,3042300.0,13.6504,13.72,13.6446,13.6678,3042300.0
2005-03-28 11:00:00,23.56,23.62,23.54,23.58,1877300.0,13.6678,13.7026,13.6562,13.6794,1877300.0
2005-03-28 11:30:00,23.57,23.6,23.53,23.56,1948800.0,13.6736,13.691,13.6504,13.6678,1948800.0
2005-03-28 12:00:00,23.56,23.61,23.52,23.61,2237300.0,13.6678,13.6968,13.6446,13.6968,2237300.0
2005-03-28 12:30:00,23.61,23.63,23.54,23.56,1189700.0,13.6968,13.7084,13.6562,13.6678,1189700.0
2005-03-28 13:00:00,23.56,23.61,23.55,23.56,974400.0,13.6678,13.6968,13.662,13.6678,974400.0
2005-03-28 13:30:00,23.56,23.6,23.54,23.54,2349300.0,13.6678,13.691,13.6562,13.6562,2349300.0
2005-03-28 14:00:00,23.54,23.55,23.41,23.49,4323100.0,13.6562,13.662,13.5807,13.6272,4323100.0
2005-03-28 14:30:00,23.5,23.55,23.44,23.51,3608600.0,13.633,13.662,13.5981,13.6388,3608600.0
2005-03-28 15:00:00,23.51,23.53,23.36,23.37,2675600.0,13.6388,13.6504,13.5517,13.5575,2675600.0
2005-03-28 15:30:00,23.37,23.39,22.34,23.3,6264400.0,13.5575,13.5691,12.96,13.5169,6264400.0
2005-03-29 09:30:00,23.31,23.35,23.12,23.16,7947800.0,13.5227,13.5459,13.4125,13.4357,7947800.0
2005-03-29 10:00:00,23.16,23.34,23.14,23.29,4947600.0,13.4357,13.5401,13.4241,13.5111,4947600.0
2005-03-29 10:30:00,23.29,23.4,23.22,23.33,3828700.0,13.5111,13.5749,13.4705,13.5343,3828700.0
2005-03-29 11:00:00,23.33,23.33,23.25,23.31,2410800.0,13.5343,13.5343,13.4879,13.5227,2410800.0
2005-03-29 11:30:00,23.31,23.33,23.25,23.29,1537800.0,13.5227,13.5343,13.4879,13.5111,1537800.0
2005-03-29 12:00:00,23.29,23.3,23.15,23.2,2577800.0,13.5111,13.5169,13.4299,13.4589,2577800.0
2005-03-29 12:30:00,23.2,23.25,23.17,23.2,2058600.0,13.4589,13.4879,13.4415,13.4589,2058600.0
2005-03-29 13:00:00,23.2,23.2,23.12,23.15,2740900.0,13.4589,13.4589,13.4125,13.4299,2740900.0
2005-03-29 13:30:00,23.15,23.26,23.15,23.24,3614200.0,13.4299,13.4937,13.4299,13.4821,3614200.0
2005-03-29 14:00:00,23.24,23.24,23.1,23.2,5003400.0,13.4821,13.4821,13.4009,13.4589,5003400.0
2005-03-29 14:30:00,23.2,23.23,23.12,23.2,3221500.0,13.4589,13.4763,13.4125,13.4589,3221500.0
2005-03-29 15:00:00,23.2,23.21,23.07,23.13,4342700.0,13.4589,13.4647,13.3835,13.4183,4342700.0
2005-03-29 15:30:00,23.12,23.18,23.05,23.13,6856800.0,13.4125,13.4473,13.3719,13.4183,6856800.0
2005-03-30 09:30:00,23.28,23.31,23.0,23.03,9772700.0,13.5053,13.5227,13.3429,13.3603,9772700.0
2005-03-30 10:00:00,23.03,23.2,23.02,23.16,5491200.0,13.3603,13.4589,13.3545,13.4357,5491200.0
2005-03-30 10:30:00,23.16,23.37,23.14,23.27,11145300.0,13.4357,13.5575,13.4241,13.4995,11145300.0
2005-03-30 11:00:00,23.27,23.32,23.24,23.3,3658500.0,13.4995,13.5285,13.4821,13.5169,3658500.0
2005-03-30 11:30:00,23.3,23.46,23.27,23.43,5072300.0,13.5169,13.6098,13.4995,13.5923,5072300.0
2005-03-30 12:00:00,23.43,23.48,23.35,23.41,3200900.0,13.5923,13.6214,13.5459,13.5807,3200900.0
2005-03-30 12:30:00,23.41,23.45,23.39,23.4,1515100.0,13.5807,13.604,13.5691,13.5749,1515100.0
2005-03-30 13:00:00,23.41,23.43,23.35,23.42,1850300.0,13.5807,13.5923,13.5459,13.5865,1850300.0
2005-03-30 13:30:00,23.43,23.47,23.33,23.38,2760200.0,13.5923,13.6156,13.5343,13.5633,2760200.0
2005-03-30 14:00:00,23.38,23.45,23.32,23.36,2662900.0,13.5633,13.604,13.5285,13.5517,2662900.0
2005-03-30 14:30:00,23.37,23.54,23.31,23.39,3036700.0,13.5575,13.6562,13.5227,13.5691,3036700.0
2005-03-30 15:00:00,23.39,23.46,23.38,23.4,3650700.0,13.5691,13.6098,13.5633,13.5749,3650700.0
2005-03-30 15:30:00,23.41,23.5,23.35,23.5,5575100.0,13.5807,13.633,13.5459,13.633,5575100.0
2005-03-31 09:30:00,23.51,23.54,23.27,23.32,7294700.0,13.6388,13.6562,13.4995,13.5285,7294700.0
2005-03-31 10:00:00,23.33,23.34,23.22,23.27,3347200.0,13.5343,13.5401,13.4705,13.4995,3347200.0
2005-03-31 10:30:00,23.26,23.36,23.26,23.3,2656400.0,13.4937,13.5517,13.4937,13.5169,2656400.0
2005-03-31 11:00:00,23.3,23.34,23.27,23.3,2770800.0,13.5169,13.5401,13.4995,13.5169,2770800.0
2005-03-31 11:30:00,23.3,23.34,23.28,23.28,2011500.0,13.5169,13.5401,13.5053,13.5053,2011500.0
2005-03-31 12:00:00,23.29,23.3,23.13,23.24,1624400.0,13.5111,13.5169,13.4183,13.4821,1624400.0
2005-03-31 12:30:00,23.24,23.38,23.22,23.28,1197100.0,13.4821,13.5633,13.4705,13.5053,1197100.0
2005-03-31 13:00:00,23.28,23.28,23.19,23.24,1470900.0,13.5053,13.5053,13.4531,13.4821,1470900.0
2005-03-31 13:30:00,23.24,23.3,23.21,23.25,2118100.0,13.4821,13.5169,13.4647,13.4879,2118100.0
2005-03-31 14:00:00,23.24,23.3,23.2,23.28,2127100.0,13.4821,13.5169,13.4589,13.5053,2127100.0
2005-03-31 14:30:00,23.28,23.32,23.22,23.27,3060800.0,13.5053,13.5285,13.4705,13.4995,3060800.0
2005-03-31 15:00:00,23.27,23.29,23.22,23.24,2401200.0,13.4995,13.5111,13.4705,13.4821,2401200.0
2005-03-31 15:30:00,23.24,23.27,23.18,23.22,3778900.0,13.4821,13.4995,13.4473,13.4705,3778900.0
2005-04-01 09:30:00,23.33,23.44,23.3,23.4,7966700.0,13.5343,13.5981,13.5169,13.5749,7966700.0
2005-04-01 10:00:00,23.4,23.43,23.12,23.16,7752600.0,13.5749,13.5923,13.4125,13.4357,7752600.0
2005-04-01 10:30:00,23.17,23.21,23.07,23.1,4910200.0,13.4415,13.4647,13.3835,13.4009,4910200.0
2005-04-01 11:00:00,23.1,23.27,23.07,23.24,4720000.0,13.4009,13.4995,13.3835,13.4821,4720000.0
2005-04-01 11:30:00,23.25,23.32,23.22,23.26,2877300.0,13.4879,13.5285,13.4705,13.4937,2877300.0
2005-04-01 12:00:00,23.26,23.37,23.21,23.25,2453000.0,13.4937,13.5575,13.4647,13.4879,2453000.0
2005-04-01 12:30:00,23.24,23.3,23.14,23.15,3988500.0,13.4821,13.5169,13.4241,13.4299,3988500.0
2005-04-01 13:00:00,23.15,23.2,23.08,23.13,6225600.0,13.4299,13.4589,13.3893,13.4183,6225600.0
2005-04-01 13:30:00,23.12,23.13,23.01,23.04,4523800.0,13.4125,13.4183,13.3487,13.3661,4523800.0
2005-04-01 14:00:00,23.04,23.12,23.02,23.03,4351300.0,13.3661,13.4125,13.3545,13.3603,4351300.0
2005-04-01 14:30:00,23.04,23.08,22.96,23.03,5835900.0,13.3661,13.3893,13.3197,13.3603,5835900.0
2005-04-01 15:00:00,23.03,23.05,22.94,22.98,3900300.0,13.3603,13.3719,13.3081,13.3313,3900300.0
2005-04-01 15:30:00,22.98,23.07,22.9,23.03,5936200.0,13.3313,13.3835,13.2849,13.3603,5936200.0
2005-04-04 09:30:00,23.11,23.11,22.96,23.01,8054500.0,13.4067,13.4067,13.3197,13.3487,8054500.0
2005-04-04 10:00:00,23.01,23.03,22.73,22.81,8107200.0,13.3487,13.3603,13.1863,13.2327,8107200.0
2005-04-04 10:30:00,22.81,22.94,22.8,22.94,3875200.0,13.2327,13.3081,13.2269,13.3081,3875200.0
2005-04-04 11:00:00,22.93,23.0,22.86,22.9,3839600.0,13.3023,13.3429,13.2617,13.2849,3839600.0
2005-04-04 11:30:00,22.9,22.92,22.83,22.85,2751700.0,13.2849,13.2965,13.2443,13.2559,2751700.0
2005-04-04 12:00:00,22.85,22.88,22.78,22.81,2706300.0,13.2559,13.2733,13.2153,13.2327,2706300.0
2005-04-04 12:30:00,22.8,22.82,22.77,22.79,1907400.0,13.2269,13.2385,13.2095,13.2211,1907400.0
2005-04-04 13:00:00,22.8,22.81,22.65,22.77,2131800.0,13.2269,13.2327,13.1398,13.2095,2131800.0
2005-04-04 13:30:00,22.76,22.9,22.76,22.89,3399000.0,13.2037,13.2849,13.2037,13.2791,3399000.0
2005-04-04 14:00:00,22.89,22.97,22.88,22.97,5231300.0,13.2791,13.3255,13.2733,13.3255,5231300.0
2005-04-04 14:30:00,22.97,23.01,22.89,22.93,5732800.0,13.3255,13.3487,13.2791,13.3023,5732800.0
2005-04-04 15:00:00,22.93,22.99,22.88,22.95,3570200.0,13.3023,13.3371,13.2733,13.3139,3570200.0
2005-04-04 15:30:00,22.96,23.0,22.89,22.94,6385800.0,13.3197,13.3429,13.2791,13.3081,6385800.0
2005-04-05 09:30:00,23.01,23.23,22.97,23.23,8674700.0,13.3487,13.4763,13.3255,13.4763,8674700.0
2005-04-05 10:00:00,23.22,23.25,23.13,23.18,6834100.0,13.4705,13.4879,13.4183,13.4473,6834100.0
2005-04-05 10:30:00,23.17,23.23,23.09,23.2,5115600.0,13.4415,13.4763,13.3951,13.4589,5115600.0
2005-04-05 11:00:00,23.2,23.21,23.05,23.08,4077800.0,13.4589,13.4647,13.3719,13.3893,4077800.0
2005-04-05 11:30:00,23.08,23.13,23.01,23.05,2350500.0,13.3893,13.4183,13.3487,13.3719,2350500.0
2005-04-05 12:00:00,23.05,23.1,23.03,23.07,1513000.0,13.3719,13.4009,13.3603,13.3835,1513000.0
2005-04-05 12:30:00,23.07,23.14,23.06,23.12,1632200.0,13.3835,13.4241,13.3777,13.4125,1632200.0
2005-04-05 13:00:00,23.13,23.2,23.12,23.17,1600700.0,13.4183,13.4589,13.4125,13.4415,1600700.0
2005-04-05 13:30:00,23.17,23.19,23.1,23.17,1932100.0,13.4415,13.4531,13.4009,13.4415,1932100.0
2005-04-05 14:00:00,23.17,23.19,23.0,23.08,3146900.0,13.4415,13.4531,13.3429,13.3893,3146900.0
2005-04-05 14:30:00,23.07,23.17,23.04,23.13,2546400.0,13.3835,13.4415,13.3661,13.4183,2546400.0
2005-04-05 15:00:00,23.13,23.15,23.1,23.15,2361200.0,13.4183,13.4299,13.4009,13.4299,2361200.0
2005-04-05 15:30:00,23.14,23.19,23.07,23.14,4051000.0,13.4241,13.4531,13.3835,13.4241,4051000.0
2005-04-06 09:30:00,23.2,23.3,23.08,23.12,8963400.0,13.4589,13.5169,13.3893,13.4125,8963400.0
2005-04-06 10:00:00,23.12,23.2,23.1,23.2,4049600.0,13.4125,13.4589,13.4009,13.4589,4049600.0
2005-04-06 10:30:00,23.19,23.3,23.1,23.23,5272500.0,13.4531,13.5169,13.4009,13.4763,5272500.0
2005-04-06 11:00:00,23.23,23.31,23.22,23.28,5160700.0,13.4763,13.5227,13.4705,13.5053,5160700.0
2005-04-06 11:30:00,23.28,23.29,23.21,23.22,3372700.0,13.5053,13.5111,13.4647,13.4705,3372700.0
2005-04-06 12:00:00,23.22,23.29,23.18,23.26,2899200.0,13.4705,13.5111,13.4473,13.4937,2899200.0
2005-04-06 12:30:00,23.26,23.27,23.21,23.22,1866000.0,13.4937,13.4995,13.4647,13.4705,1866000.0
2005-04-06 13:00:00,23.22,23.26,23.21,23.22,1119900.0,13.4705,13.4937,13.4647,13.4705,1119900.0
2005-04-06 13:30:00,23.22,23.23,23.15,23.19,2450600.0,13.4705,13.4763,13.4299,13.4531,2450600.0
2005-04-06 14:00:00,23.2,23.22,23.15,23.2,2514200.0,13.4589,13.4705,13.4299,13.4589,2514200.0
2005-04-06 14:30:00,23.2,23.21,23.17,23.18,3074900.0,13.4589,13.4647,13.4415,13.4473,3074900.0
2005-04-06 15:00:00,23.18,23.2,23.04,23.07,5360800.0,13.4473,13.4589,13.3661,13.3835,5360800.0
2005-04-06 15:30:00,23.07,23.1,23.0,23.05,5385700.0,13.3835,13.4009,13.3429,13.3719,5385700.0
2005-04-07 09:30:00,23.04,23.17,23.02,23.16,6567500.0,13.3661,13.4415,13.3545,13.4357,6567500.0
2005-04-07 10:00:00,23.17,23.25,23.13,23.15,2844300.0,13.4415,13.4879,13.4183,13.4299,2844300.0
2005-04-07 10:30:00,23.15,23.24,23.12,23.21,2763700.0,13.4299,13.4821,13.4125,13.4647,2763700.0
2005-04-07 11:00:00,23.22,23.29,23.21,23.23,4225200.0,13.4705,13.5111,13.4647,13.4763,4225200.0
2005-04-07 11:30:00,23.24,23.25,23.21,23.24,1544200.0,13.4821,13.4879,13.4647,13.4821,1544200.0
2005-04-07 12:00:00,23.25,23.25,23.16,23.2,1381900.0,13.4879,13.4879,13.4357,13.4589,1381900.0
2005-04-07 12:30:00,23.2,23.29,23.18,23.25,2920300.0,13.4589,13.5111,13.4473,13.4879,2920300.0
2005-04-07 13:00:00,23.24,23.3,23.21,23.29,2123200.0,13.4821,13.5169,13.4647,13.5111,2123200.0
2005-04-07 13:30:00,23.29,23.31,23.16,23.21,5744700.0,13.5111,13.5227,13.4357,13.4647,5744700.0
2005-04-07 14:00:00,23.21,23.33,23.21,23.31,3190400.0,13.4647,13.5343,13.4647,13.5227,3190400.0
2005-04-07 14:30:00,23.31,23.41,23.29,23.35,4099000.0,13.5227,13.5807,13.5111,13.5459,4099000.0
2005-04-07 15:00:00,23.36,23.42,23.35,23.38,4607900.0,13.5517,13.5865,13.5459,13.5633,4607900.0
2005-04-07 15:30:00,23.39,23.41,23.31,23.4,6504200.0,13.5691,13.5807,13.5227,13.5749,6504200.0
2005-04-08 09:30:00,23.38,23.65,23.31,23.65,8104700.0,13.5633,13.72,13.5227,13.72,8104700.0
2005-04-08 10:00:00,23.64,23.7,23.57,23.66,5074300.0,13.7142,13.749,13.6736,13.7258,5074300.0
2005-04-08 10:30:00,23.66,23.7,23.55,23.61,4520400.0,13.7258,13.749,13.662,13.6968,4520400.0
2005-04-08 11:00:00,23.62,23.65,23.55,23.59,2885100.0,13.7026,13.72,13.662,13.6852,2885100.0
2005-04-08 11:30:00,23.59,23.61,23.45,23.47,3575900.0,13.6852,13.6968,13.604,13.6156,3575900.0
2005-04-08 12:00:00,23.48,23.55,23.47,23.54,2100800.0,13.6214,13.662,13.6156,13.6562,2100800.0
2005-04-08 12:30:00,23.53,23.54,23.37,23.38,2111100.0,13.6504,13.6562,13.5575,13.5633,2111100.0
2005-04-08 13:00:00,23.39,23.5,23.38,23.47,1794100.0,13.5691,13.633,13.5633,13.6156,1794100.0
2005-04-08 13:30:00,23.47,23.5,23.45,23.45,1166600.0,13.6156,13.633,13.604,13.604,1166600.0
2005-04-08 14:00:00,23.45,23.46,23.3,23.31,3836900.0,13.604,13.6098,13.5169,13.5227,3836900.0
2005-04-08 14:30:00,23.3,23.35,23.29,23.34,1867800.0,13.5169,13.5459,13.5111,13.5401,1867800.0
2005-04-08 15:00:00,23.33,23.38,23.28,23.32,3074700.0,13.5343,13.5633,13.5053,13.5285,3074700.0
2005-04-08 15:30:00,23.31,23.33,23.25,23.29,4567000.0,13.5227,13.5343,13.4879,13.5111,4567000.0
2005-04-11 09:30:00,23.31,23.34,23.23,23.24,7432100.0,13.5227,13.5401,13.4763,13.4821,7432100.0
2005-04-11 10:00:00,23.24,23.27,23.11,23.16,4576800.0,13.4821,13.4995,13.4067,13.4357,4576800.0
2005-04-11 10:30:00,23.17,23.24,23.16,23.22,3970400.0,13.4415,13.4821,13.4357,13.4705,3970400.0
2005-04-11 11:00:00,23.23,23.27,23.13,23.15,3321900.0,13.4763,13.4995,13.4183,13.4299,3321900.0
2005-04-11 11:30:00,23.15,23.19,23.12,23.13,1997100.0,13.4299,13.4531,13.4125,13.4183,1997100.0
2005-04-11 12:00:00,23.13,23.22,23.13,23.19,2364200.0,13.4183,13.4705,13.4183,13.4531,2364200.0
2005-04-11 12:30:00,23.19,23.23,23.17,23.17,1338100.0,13.4531,13.4763,13.4415,13.4415,1338100.0
2005-04-11 13:00:00,23.17,23.19,23.11,23.14,2039800.0,13.4415,13.4531,13.4067,13.4241,2039800.0
2005-04-11 13:30:00,23.14,23.17,23.05,23.06,2158600.0,13.4241,13.4415,13.3719,13.3777,2158600.0
2005-04-11 14:00:00,23.07,23.12,23.05,23.12,3066300.0,13.3835,13.4125,13.3719,13.4125,3066300.0
2005-04-11 14:30:00,23.12,23.16,23.1,23.11,1976600.0,13.4125,13.4357,13.4009,13.4067,1976600.0
2005-04-11 15:00:00,23.11,23.15,23.06,23.08,2218800.0,13.4067,13.4299,13.3777,13.3893,2218800.0
2005-04-11 15:30:00,23.09,23.13,23.05,23.11,3720600.0,13.3951,13.4183,13.3719,13.4067,3720600.0
2005-04-12 09:30:00,23.12,23.13,22.67,22.74,12637100.0,13.4125,13.4183,13.1515,13.1921,12637100.0
2005-04-12 10:00:00,22.74,22.84,22.68,22.82,7442400.0,13.1921,13.2501,13.1573,13.2385,7442400.0
2005-04-12 10:30:00,22.82,22.86,22.7,22.73,5227400.0,13.2385,13.2617,13.1689,13.1863,5227400.0
2005-04-12 11:00:00,22.73,22.84,22.69,22.76,3989900.0,13.1863,13.2501,13.1631,13.2037,3989900.0
2005-04-12 11:30:00,22.77,22.83,22.74,22.79,2540700.0,13.2095,13.2443,13.1921,13.2211,2540700.0
2005-04-12 12:00:00,22.79,22.81,22.75,22.8,1316900.0,13.2211,13.2327,13.1979,13.2269,1316900.0
2005-04-12 12:30:00,22.79,22.81,22.74,22.74,2329100.0,13.2211,13.2327,13.1921,13.1921,2329100.0
2005-04-12 13:00:00,22.74,22.76,22.71,22.72,1900800.0,13.1921,13.2037,13.1747,13.1805,1900800.0
2005-04-12 13:30:00,22.72,22.73,22.65,22.67,5864600.0,13.1805,13.1863,13.1398,13.1515,5864600.0
2005-04-12 14:00:00,22.67,22.94,22.64,22.85,10276900.0,13.1515,13.3081,13.134,13.2559,10276900.0
2005-04-12 14:30:00,22.84,23.13,22.73,23.06,11071800.0,13.2501,13.4183,13.1863,13.3777,11071800.0
2005-04-12 15:00:00,23.06,23.19,23.05,23.14,7939700.0,13.3777,13.4531,13.3719,13.4241,7939700.0
2005-04-12 15:30:00,23.14,23.25,23.1,23.23,9706900.0,13.4241,13.4879,13.4009,13.4763,9706900.0
2005-04-13 09:30:00,23.12,23.18,22.95,23.06,6112700.0,13.4125,13.4473,13.3139,13.3777,6112700.0
2005-04-13 10:00:00,23.06,23.11,22.99,23.07,3429700.0,13.3777,13.4067,13.3371,13.3835,3429700.0
2005-04-13 10:30:00,23.07,23.18,22.95,23.02,6580700.0,13.3835,13.4473,13.3139,13.3545,6580700.0
2005-04-13 11:00:00,23.03,23.03,21.98,22.98,2698300.0,13.3603,13.3603,12.7512,13.3313,2698300.0
2005-04-13 11:30:00,22.99,23.02,22.96,22.97,2291300.0,13.3371,13.3545,13.3197,13.3255,2291300.0
2005-04-13 12:00:00,22.96,23.0,22.93,22.96,1984500.0,13.3197,13.3429,13.3023,13.3197,1984500.0
2005-04-13 12:30:00,22.95,23.02,22.94,23.01,1499500.0,13.3139,13.3545,13.3081,13.3487,1499500.0
2005-04-13 13:00:00,23.01,23.03,22.94,22.97,2492600.0,13.3487,13.3603,13.3081,13.3255,2492600.0
2005-04-13 13:30:00,22.96,22.98,22.86,22.88,3209900.0,13.3197,13.3313,13.2617,13.2733,3209900.0
2005-04-13 14:00:00,22.88,22.9,22.79,22.83,3525100.0,13.2733,13.2849,13.2211,13.2443,3525100.0
2005-04-13 14:30:00,22.84,22.85,22.7,22.78,4321900.0,13.2501,13.2559,13.1689,13.2153,4321900.0
2005-04-13 15:00:00,22.78,22.81,22.7,22.77,5726400.0,13.2153,13.2327,13.1689,13.2095,5726400.0
2005-04-13 15:30:00,22.76,23.74,22.73,22.81,6947600.0,13.2037,13.7722,13.1863,13.2327,6947600.0
2005-04-14 09:30:00,22.74,22.8,22.54,22.71,8610500.0,13.1921,13.2269,13.076,13.1747,8610500.0
2005-04-14 10:00:00,22.72,22.79,22.55,22.64,6606800.0,13.1805,13.2211,13.0818,13.134,6606800.0
2005-04-14 10:30:00,22.63,22.75,22.55,22.66,5738200.0,13.1282,13.1979,13.0818,13.1457,5738200.0
2005-04-14 11:00:00,22.66,22.73,22.58,22.64,5542500.0,13.1457,13.1863,13.0992,13.134,5542500.0
2005-04-14 11:30:00,22.65,22.7,22.57,22.57,3215600.0,13.1398,13.1689,13.0934,13.0934,3215600.0
2005-04-14 12:00:00,22.57,22.61,22.54,22.57,2585100.0,13.0934,13.1166,13.076,13.0934,2585100.0
2005-04-14 12:30:00,22.57,22.64,22.52,22.57,3126900.0,13.0934,13.134,13.0644,13.0934,3126900.0
2005-04-14 13:00:00,22.58,22.59,22.5,22.5,3459400.0,13.0992,13.105,13.0528,13.0528,3459400.0
2005-04-14 13:30:00,22.5,22.69,22.47,22.68,6739100.0,13.0528,13.1631,13.0354,13.1573,6739100.0
2005-04-14 14:00:00,22.68,22.79,22.66,22.73,5825100.0,13.1573,13.2211,13.1457,13.1863,5825100.0
2005-04-14 14:30:00,22.73,22.74,22.62,22.65,3385900.0,13.1863,13.1921,13.1224,13.1398,3385900.0
2005-04-14 15:00:00,22.65,22.65,22.55,22.59,3974300.0,13.1398,13.1398,13.0818,13.105,3974300.0
2005-04-14 15:30:00,22.58,22.61,22.48,22.51,6047000.0,13.0992,13.1166,13.0412,13.0586,6047000.0
2005-04-15 09:30:00,22.22,22.34,22.14,22.15,15092200.0,12.8904,12.96,12.844,12.8498,15092200.0
2005-04-15 10:00:00,22.16,22.22,22.01,22.12,10416500.0,12.8556,12.8904,12.7686,12.8324,10416500.0
2005-04-15 10:30:00,22.12,22.17,22.04,22.12,5943800.0,12.8324,12.8614,12.786,12.8324,5943800.0
2005-04-15 11:00:00,22.11,22.11,22.02,22.03,3185900.0,12.8266,12.8266,12.7744,12.7802,3185900.0
2005-04-15 11:30:00,22.03,22.11,21.94,22.1,8172700.0,12.7802,12.8266,12.728,12.8208,8172700.0
2005-04-15 12:00:00,22.1,22.2,22.09,22.13,6468600.0,12.8208,12.8788,12.815,12.8382,6468600.0
2005-04-15 12:30:00,22.13,22.2,22.08,22.11,3850000.0,12.8382,12.8788,12.8092,12.8266,3850000.0
2005-04-15 13:00:00,22.11,22.28,22.1,22.24,5252400.0,12.8266,12.9252,12.8208,12.902,5252400.0
2005-04-15 13:30:00,22.25,22.34,22.2,22.26,3272300.0,12.9078,12.96,12.8788,12.9136,3272300.0
2005-04-15 14:00:00,22.26,22.5,22.25,22.42,6600000.0,12.9136,13.0528,12.9078,13.0064,6600000.0
2005-04-15 14:30:00,22.42,22.45,22.29,22.36,4597700.0,13.0064,13.0238,12.931,12.9716,4597700.0
2005-04-15 15:00:00,22.36,22.42,22.27,22.34,6009200.0,12.9716,13.0064,12.9194,12.96,6009200.0
2005-04-15 15:30:00,22.34,22.44,22.1,22.1,10678700.0,12.96,13.018,12.8208,12.8208,10678700.0
2005-04-18 09:30:00,22.23,22.41,22.1,22.38,9804800.0,12.8962,13.0006,12.8208,12.9832,9804800.0
2005-04-18 10:00:00,22.37,22.49,22.21,22.25,8851600.0,12.9774,13.047,12.8846,12.9078,8851600.0
2005-04-18 10:30:00,22.25,22.35,22.2,22.3,4141500.0,12.9078,12.9658,12.8788,12.9368,4141500.0
2005-04-18 11:00:00,22.31,22.37,22.26,22.35,3899800.0,12.9426,12.9774,12.9136,12.9658,3899800.0
2005-04-18 11:30:00,22.35,22.35,22.23,22.26,2111500.0,12.9658,12.9658,12.8962,12.9136,2111500.0
2005-04-18 12:00:00,22.26,22.28,22.2,22.24,1996400.0,12.9136,12.9252,12.8788,12.902,1996400.0
2005-04-18 12:30:00,22.24,22.39,22.22,22.35,3501800.0,12.902,12.989,12.8904,12.9658,3501800.0
2005-04-18 13:00:00,22.36,23.37,22.25,22.29,3112000.0,12.9716,13.5575,12.9078,12.931,3112000.0
2005-04-18 13:30:00,22.28,22.3,22.24,22.27,1319500.0,12.9252,12.9368,12.902,12.9194,1319500.0
2005-04-18 14:00:00,22.27,22.35,22.22,22.27,2501000.0,12.9194,12.9658,12.8904,12.9194,2501000.0
2005-04-18 14:30:00,22.26,22.28,22.16,22.2,2784600.0,12.9136,12.9252,12.8556,12.8788,2784600.0
2005-04-18 15:00:00,22.2,22.28,22.17,22.27,3096400.0,12.8788,12.9252,12.8614,12.9194,3096400.0
2005-04-18 15:30:00,22.28,22.28,22.19,22.22,3941100.0,12.9252,12.9252,12.873,12.8904,3941100.0
2005-04-19 09:30:00,22.5,22.57,22.39,22.54,9747900.0,13.0528,13.0934,12.989,13.076,9747900.0
2005-04-19 10:00:00,22.54,22.55,22.4,22.44,6661600.0,13.076,13.0818,12.9948,13.018,6661600.0
2005-04-19 10:30:00,22.44,22.49,22.3,22.39,7225500.0,13.018,13.047,12.9368,12.989,7225500.0
2005-04-19 11:00:00,22.39,22.46,22.34,22.44,4329700.0,12.989,13.0296,12.96,13.018,4329700.0
2005-04-19 11:30:00,22.44,22.54,22.41,22.53,5583900.0,13.018,13.076,13.0006,13.0702,5583900.0
2005-04-19 12:00:00,22.53,22.54,22.42,22.44,2963000.0,13.0702,13.076,13.0064,13.018,2963000.0
2005-04-19 12:30:00,22.44,22.53,22.41,22.5,2469700.0,13.018,13.0702,13.0006,13.0528,2469700.0
2005-04-19 13:00:00,22.5,22.53,22.44,22.51,4109800.0,13.0528,13.0702,13.018,13.0586,4109800.0
2005-04-19 13:30:00,22.52,22.62,22.49,22.6,7059900.0,13.0644,13.1224,13.047,13.1108,7059900.0
2005-04-19 14:00:00,22.6,22.63,22.55,22.59,3808900.0,13.1108,13.1282,13.0818,13.105,3808900.0
2005-04-19 14:30:00,22.59,22.65,22.58,22.62,3259400.0,13.105,13.1398,13.0992,13.1224,3259400.0
2005-04-19 15:00:00,22.62,22.64,22.55,22.6,5892900.0,13.1224,13.134,13.0818,13.1108,5892900.0
2005-04-19 15:30:00,22.59,22.69,22.45,22.62,11071100.0,13.105,13.1631,13.0238,13.1224,11071100.0
2005-04-20 09:30:00,23.39,23.42,23.05,23.08,21581000.0,13.5691,13.5865,13.3719,13.3893,21581000.0
2005-04-20 10:00:00,23.08,23.4,23.06,23.39,15016600.0,13.3893,13.5749,13.3777,13.5691,15016600.0
2005-04-20 10:30:00,23.39,23.44,23.28,23.4,9455300.0,13.5691,13.5981,13.5053,13.5749,9455300.0
2005-04-20 11:00:00,23.41,23.41,23.2,23.28,7474700.0,13.5807,13.5807,13.4589,13.5053,7474700.0
2005-04-20 11:30:00,23.29,23.4,23.24,23.31,3205200.0,13.5111,13.5749,13.4821,13.5227,3205200.0
2005-04-20 12:00:00,23.31,23.32,23.26,23.3,2967600.0,13.5227,13.5285,13.4937,13.5169,2967600.0
2005-04-20 12:30:00,23.3,23.33,23.15,23.18,4378600.0,13.5169,13.5343,13.4299,13.4473,4378600.0
2005-04-20 13:00:00,23.18,23.21,23.14,23.17,3878200.0,13.4473,13.4647,13.4241,13.4415,3878200.0
2005-04-20 13:30:00,23.17,23.25,23.09,23.13,5308700.0,13.4415,13.4879,13.3951,13.4183,5308700.0
2005-04-20 14:00:00,23.14,23.16,22.95,22.95,8369900.0,13.4241,13.4357,13.3139,13.3139,8369900.0
2005-04-20 14:30:00,22.95,23.05,22.92,23.05,4334900.0,13.3139,13.3719,13.2965,13.3719,4334900.0
2005-04-20 15:00:00,23.04,23.08,22.85,22.9,6005500.0,13.3661,13.3893,13.2559,13.2849,6005500.0
2005-04-20 15:30:00,22.9,22.93,22.64,22.64,13467200.0,13.2849,13.3023,13.134,13.134,13467200.0
2005-04-21 09:30:00,22.98,23.09,22.93,23.08,12051100.0,13.3313,13.3951,13.3023,13.3893,12051100.0
2005-04-21 10:00:00,23.07,23.08,22.95,23.02,10028600.0,13.3835,13.3893,13.3139,13.3545,10028600.0
2005-04-21 10:30:00,23.03,23.16,23.02,23.12,7688700.0,13.3603,13.4357,13.3545,13.4125,7688700.0
2005-04-21 11:00:00,23.12,23.13,23.01,23.06,7220000.0,13.4125,13.4183,13.3487,13.3777,7220000.0
2005-04-21 11:30:00,23.06,23.18,23.05,23.17,5114500.0,13.3777,13.4473,13.3719,13.4415,5114500.0
2005-04-21 12:00:00,23.17,23.32,23.17,23.26,8317600.0,13.4415,13.5285,13.4415,13.4937,8317600.0
2005-04-21 12:30:00,23.25,23.31,23.2,23.24,4431700.0,13.4879,13.5227,13.4589,13.4821,4431700.0
2005-04-21 13:00:00,23.24,23.3,23.2,23.23,2536200.0,13.4821,13.5169,13.4589,13.4763,2536200.0
2005-04-21 13:30:00,23.22,23.33,23.22,23.32,4073900.0,13.4705,13.5343,13.4705,13.5285,4073900.0
2005-04-21 14:00:00,23.32,23.38,23.29,23.32,6122300.0,13.5285,13.5633,13.5111,13.5285,6122300.0
2005-04-21 14:30:00,23.33,23.33,23.26,23.28,4699600.0,13.5343,13.5343,13.4937,13.5053,4699600.0
2005-04-21 15:00:00,23.27,23.34,23.27,23.34,3604800.0,13.4995,13.5401,13.4995,13.5401,3604800.0
2005-04-21 15:30:00,23.33,23.39,23.27,23.36,7303300.0,13.5343,13.5691,13.4995,13.5517,7303300.0
2005-04-22 09:30:00,23.25,23.28,23.09,23.14,6953100.0,13.4879,13.5053,13.3951,13.4241,6953100.0
2005-04-22 10:00:00,23.13,23.27,23.11,23.24,7739400.0,13.4183,13.4995,13.4067,13.4821,7739400.0
2005-04-22 10:30:00,23.23,23.31,23.14,23.25,3850900.0,13.4763,13.5227,13.4241,13.4879,3850900.0
2005-04-22 11:00:00,23.25,23.27,23.18,23.22,3477900.0,13.4879,13.4995,13.4473,13.4705,3477900.0
2005-04-22 11:30:00,23.22,23.25,23.15,23.2,3597900.0,13.4705,13.4879,13.4299,13.4589,3597900.0
2005-04-22 12:00:00,23.2,23.22,23.15,23.19,2764100.0,13.4589,13.4705,13.4299,13.4531,2764100.0
2005-04-22 12:30:00,23.19,23.26,23.15,23.19,3180300.0,13.4531,13.4937,13.4299,13.4531,3180300.0
2005-04-22 13:00:00,23.19,23.21,23.19,23.21,1210000.0,13.4531,13.4647,13.4531,13.4647,1210000.0
2005-04-22 13:30:00,23.21,23.3,23.21,23.3,3186500.0,13.4647,13.5169,13.4647,13.5169,3186500.0
2005-04-22 14:00:00,23.29,23.3,23.2,23.25,3042200.0,13.5111,13.5169,13.4589,13.4879,3042200.0
2005-04-22 14:30:00,23.25,23.25,23.14,23.14,5546700.0,13.4879,13.4879,13.4241,13.4241,5546700.0
2005-04-22 15:00:00,23.15,23.18,23.06,23.11,9431900.0,13.4299,13.4473,13.3777,13.4067,9431900.0
2005-04-22 15:30:00,23.11,23.25,23.08,23.23,8369100.0,13.4067,13.4879,13.3893,13.4763,8369100.0
2005-04-25 09:30:00,23.33,23.37,23.22,23.25,4703900.0,13.5343,13.5575,13.4705,13.4879,4703900.0
2005-04-25 10:00:00,23.26,23.4,23.23,23.36,4103200.0,13.4937,13.5749,13.4763,13.5517,4103200.0
2005-04-25 10:30:00,23.36,23.44,23.34,23.38,4773700.0,13.5517,13.5981,13.5401,13.5633,4773700.0
2005-04-25 11:00:00,23.38,23.45,23.37,23.42,4017100.0,13.5633,13.604,13.5575,13.5865,4017100.0
2005-04-25 11:30:00,23.42,23.55,23.41,23.54,4379800.0,13.5865,13.662,13.5807,13.6562,4379800.0
2005-04-25 12:00:00,23.55,24.52,23.4,23.47,3465500.0,13.662,14.2247,13.5749,13.6156,3465500.0
2005-04-25 12:30:00,23.48,23.48,23.38,23.4,2287300.0,13.6214,13.6214,13.5633,13.5749,2287300.0
2005-04-25 13:00:00,23.4,23.41,23.34,23.34,2609600.0,13.5749,13.5807,13.5401,13.5401,2609600.0
2005-04-25 13:30:00,23.34,23.44,23.33,23.35,2932700.0,13.5401,13.5981,13.5343,13.5459,2932700.0
2005-04-25 14:00:00,23.34,23.4,23.33,23.35,1793500.0,13.5401,13.5749,13.5343,13.5459,1793500.0
2005-04-25 14:30:00,23.36,23.4,23.26,23.31,4080900.0,13.5517,13.5749,13.4937,13.5227,4080900.0
2005-04-25 15:00:00,23.31,23.32,23.21,23.3,6024600.0,13.5227,13.5285,13.4647,13.5169,6024600.0
2005-04-25 15:30:00,23.3,23.45,23.29,23.4,6737000.0,13.5169,13.604,13.5111,13.5749,6737000.0
2005-04-26 09:30:00,23.21,23.5,23.19,23.47,7112400.0,13.4647,13.633,13.4531,13.6156,7112400.0
2005-04-26 10:00:00,23.47,23.63,23.36,23.52,9492400.0,13.6156,13.7084,13.5517,13.6446,9492400.0
2005-04-26 10:30:00,23.52,23.9,23.49,23.8,10379900.0,13.6446,13.865,13.6272,13.807,10379900.0
2005-04-26 11:00:00,23.8,23.8,23.59,23.67,5732100.0,13.807,13.807,13.6852,13.7316,5732100.0
2005-04-26 11:30:00,23.68,23.69,23.6,23.63,2332800.0,13.7374,13.7432,13.691,13.7084,2332800.0
2005-04-26 12:00:00,23.64,23.65,23.56,23.58,1721400.0,13.7142,13.72,13.6678,13.6794,1721400.0
2005-04-26 12:30:00,23.58,23.7,23.5,23.69,3815700.0,13.6794,13.749,13.633,13.7432,3815700.0
2005-04-26 13:00:00,23.68,23.69,23.38,23.46,5599500.0,13.7374,13.7432,13.5633,13.6098,5599500.0
2005-04-26 13:30:00,23.46,23.56,23.45,23.5,4599000.0,13.6098,13.6678,13.604,13.633,4599000.0
2005-04-26 14:00:00,23.5,23.53,23.38,23.44,4554700.0,13.633,13.6504,13.5633,13.5981,4554700.0
2005-04-26 14:30:00,23.44,23.48,23.37,23.4,3335900.0,13.5981,13.6214,13.5575,13.5749,3335900.0
2005-04-26 15:00:00,23.39,23.53,23.38,23.43,4256600.0,13.5691,13.6504,13.5633,13.5923,4256600.0
2005-04-26 15:30:00,23.44,23.49,23.32,23.33,6061800.0,13.5981,13.6272,13.5285,13.5343,6061800.0
2005-04-27 09:30:00,23.19,23.27,23.1,23.18,7155700.0,13.4531,13.4995,13.4009,13.4473,7155700.0
2005-04-27 10:00:00,23.17,23.28,23.12,23.27,4140100.0,13.4415,13.5053,13.4125,13.4995,4140100.0
2005-04-27 10:30:00,23.27,23.43,23.27,23.34,6131200.0,13.4995,13.5923,13.4995,13.5401,6131200.0
2005-04-27 11:00:00,23.34,23.44,23.22,23.42,5948900.0,13.5401,13.5981,13.4705,13.5865,5948900.0
2005-04-27 11:30:00,23.42,23.47,23.35,23.41,3727200.0,13.5865,13.6156,13.5459,13.5807,3727200.0
2005-04-27 12:00:00,23.41,23.5,23.36,23.41,2874200.0,13.5807,13.633,13.5517,13.5807,2874200.0
2005-04-27 12:30:00,23.41,23.48,23.37,23.48,2816500.0,13.5807,13.6214,13.5575,13.6214,2816500.0
2005-04-27 13:00:00,23.47,23.62,23.45,23.58,4623400.0,13.6156,13.7026,13.604,13.6794,4623400.0
2005-04-27 13:30:00,23.59,23.6,23.49,23.54,2122300.0,13.6852,13.691,13.6272,13.6562,2122300.0
2005-04-27 14:00:00,23.54,23.6,23.48,23.54,3194800.0,13.6562,13.691,13.6214,13.6562,3194800.0
2005-04-27 14:30:00,23.55,23.6,23.47,23.57,2586900.0,13.662,13.691,13.6156,13.6736,2586900.0
2005-04-27 15:00:00,23.58,23.6,23.46,23.51,5139300.0,13.6794,13.691,13.6098,13.6388,5139300.0
2005-04-27 15:30:00,23.5,23.53,23.47,23.51,4148400.0,13.633,13.6504,13.6156,13.6388,4148400.0
2005-04-28 09:30:00,23.35,23.62,23.3,23.45,7624900.0,13.5459,13.7026,13.5169,13.604,7624900.0
2005-04-28 10:00:00,23.45,23.57,23.4,23.54,4845000.0,13.604,13.6736,13.5749,13.6562,4845000.0
2005-04-28 10:30:00,23.54,23.6,23.43,23.46,3513400.0,13.6562,13.691,13.5923,13.6098,3513400.0
2005-04-28 11:00:00,23.45,23.65,23.36,23.37,3306500.0,13.604,13.72,13.5517,13.5575,3306500.0
2005-04-28 11:30:00,23.38,23.4,23.3,23.35,3368700.0,13.5633,13.5749,13.5169,13.5459,3368700.0
2005-04-28 12:00:00,23.35,23.38,23.24,23.28,4313200.0,13.5459,13.5633,13.4821,13.5053,4313200.0
2005-04-28 12:30:00,23.28,23.36,23.28,23.3,1747800.0,13.5053,13.5517,13.5053,13.5169,1747800.0
2005-04-28 13:00:00,23.3,23.36,23.27,23.31,2240700.0,13.5169,13.5517,13.4995,13.5227,2240700.0
2005-04-28 13:30:00,23.3,23.45,23.28,23.4,2284500.0,13.5169,13.604,13.5053,13.5749,2284500.0
2005-04-28 14:00:00,23.4,23.41,23.16,23.19,5539400.0,13.5749,13.5807,13.4357,13.4531,5539400.0
2005-04-28 14:30:00,23.18,23.27,23.13,23.19,5416500.0,13.4473,13.4995,13.4183,13.4531,5416500.0
2005-04-28 15:00:00,23.19,23.25,23.15,23.2,3846700.0,13.4531,13.4879,13.4299,13.4589,3846700.0
2005-04-28 15:30:00,23.21,23.25,23.12,23.19,7386900.0,13.4647,13.4879,13.4125,13.4531,7386900.0
2005-04-29 09:30:00,23.43,23.44,23.21,23.3,5060900.0,13.5923,13.5981,13.4647,13.5169,5060900.0
2005-04-29 10:00:00,23.3,23.35,23.14,23.22,4124800.0,13.5169,13.5459,13.4241,13.4705,4124800.0
2005-04-29 10:30:00,23.22,23.28,23.06,23.17,5730900.0,13.4705,13.5053,13.3777,13.4415,5730900.0
2005-04-29 11:00:00,23.17,23.29,23.1,23.21,3843400.0,13.4415,13.5111,13.4009,13.4647,3843400.0
2005-04-29 11:30:00,23.21,23.22,23.13,23.15,2684300.0,13.4647,13.4705,13.4183,13.4299,2684300.0
2005-04-29 12:00:00,23.15,23.22,23.13,23.15,2198200.0,13.4299,13.4705,13.4183,13.4299,2198200.0
2005-04-29 12:30:00,23.16,23.25,23.14,23.21,2419000.0,13.4357,13.4879,13.4241,13.4647,2419000.0
2005-04-29 13:00:00,23.21,23.33,23.2,23.27,3534000.0,13.4647,13.5343,13.4589,13.4995,3534000.0
2005-04-29 13:30:00,23.27,23.34,23.26,23.28,2607100.0,13.4995,13.5401,13.4937,13.5053,2607100.0
2005-04-29 14:00:00,23.28,23.43,23.27,23.41,3072900.0,13.5053,13.5923,13.4995,13.5807,3072900.0
2005-04-29 14:30:00,23.4,23.59,23.39,23.5,6100900.0,13.5749,13.6852,13.5691,13.633,6100900.0
2005-04-29 15:00:00,23.49,23.55,23.42,23.53,3964100.0,13.6272,13.662,13.5865,13.6504,3964100.0
2005-04-29 15:30:00,23.53,23.57,23.43,23.47,5323000.0,13.6504,13.6736,13.5923,13.6156,5323000.0
2005-05-02 09:30:00,23.52,23.56,23.35,23.45,7193800.0,13.6446,13.6678,13.5459,13.604,7193800.0
2005-05-02 10:00:00,23.45,23.55,23.43,23.48,4791400.0,13.604,13.662,13.5923,13.6214,4791400.0
2005-05-02 10:30:00,23.48,23.53,23.47,23.49,2807100.0,13.6214,13.6504,13.6156,13.6272,2807100.0
2005-05-02 11:00:00,23.49,23.52,23.45,23.47,2135400.0,13.6272,13.6446,13.604,13.6156,2135400.0
2005-05-02 11:30:00,23.48,23.51,23.46,23.5,2337700.0,13.6214,13.6388,13.6098,13.633,2337700.0
2005-05-02 12:00:00,23.5,23.56,23.47,23.54,1455900.0,13.633,13.6678,13.6156,13.6562,1455900.0
2005-05-02 12:30:00,23.53,23.57,23.36,23.54,1291000.0,13.6504,13.6736,13.5517,13.6562,1291000.0
2005-05-02 13:00:00,23.54,23.54,23.45,23.47,1994900.0,13.6562,13.6562,13.604,13.6156,1994900.0
2005-05-02 13:30:00,23.47,23.51,23.44,23.48,2423700.0,13.6156,13.6388,13.5981,13.6214,2423700.0
2005-05-02 14:00:00,23.48,23.48,23.4,23.4,2741100.0,13.6214,13.6214,13.5749,13.5749,2741100.0
2005-05-02 14:30:00,23.4,23.48,23.39,23.45,2058800.0,13.5749,13.6214,13.5691,13.604,2058800.0
2005-05-02 15:00:00,23.45,23.52,23.42,23.51,2634200.0,13.604,13.6446,13.5865,13.6388,2634200.0
2005-05-02 15:30:00,23.52,23.57,23.48,23.55,3591700.0,13.6446,13.6736,13.6214,13.662,3591700.0
2005-05-03 09:30:00,23.45,23.73,23.42,23.69,6912200.0,13.604,13.7664,13.5865,13.7432,6912200.0
2005-05-03 10:00:00,23.68,23.73,23.64,23.69,4481000.0,13.7374,13.7664,13.7142,13.7432,4481000.0
2005-05-03 10:30:00,23.69,23.82,23.68,23.77,4572500.0,13.7432,13.8186,13.7374,13.7896,4572500.0
2005-05-03 11:00:00,23.78,23.82,23.73,23.8,3318700.0,13.7954,13.8186,13.7664,13.807,3318700.0
2005-05-03 11:30:00,23.8,23.81,23.72,23.74,2932000.0,13.807,13.8128,13.7606,13.7722,2932000.0
2005-05-03 12:00:00,23.74,23.77,23.72,23.76,1474900.0,13.7722,13.7896,13.7606,13.7838,1474900.0
2005-05-03 12:30:00,23.75,23.78,23.73,23.75,1191900.0,13.778,13.7954,13.7664,13.778,1191900.0
2005-05-03 13:00:00,23.75,23.75,23.72,23.73,1441400.0,13.778,13.778,13.7606,13.7664,1441400.0
2005-05-03 13:30:00,23.74,23.75,23.72,23.75,1658400.0,13.7722,13.778,13.7606,13.778,1658400.0
2005-05-03 14:00:00,23.74,23.79,23.61,23.74,6038700.0,13.7722,13.8012,13.6968,13.7722,6038700.0
2005-05-03 14:30:00,23.74,23.91,23.72,23.86,9109300.0,13.7722,13.8708,13.7606,13.8418,9109300.0
2005-05-03 15:00:00,23.86,23.87,23.64,23.72,8540400.0,13.8418,13.8476,13.7142,13.7606,8540400.0
2005-05-03 15:30:00,23.72,23.85,23.42,23.82,7424200.0,13.7606,13.836,13.5865,13.8186,7424200.0
2005-05-04 09:30:00,23.85,23.85,23.67,23.75,5681100.0,13.8819,13.8819,13.7771,13.8237,5681100.0
2005-05-04 10:00:00,23.75,23.81,23.7,23.81,4428700.0,13.8237,13.8586,13.7946,13.8586,4428700.0
2005-05-04 10:30:00,23.81,23.98,23.8,23.91,8495300.0,13.8586,13.9576,13.8528,13.9168,8495300.0
2005-05-04 11:00:00,23.91,23.94,23.86,23.92,3396600.0,13.9168,13.9343,13.8877,13.9227,3396600.0
2005-05-04 11:30:00,23.92,23.98,23.9,23.96,3395900.0,13.9227,13.9576,13.911,13.9459,3395900.0
2005-05-04 12:00:00,23.97,23.97,23.88,23.91,2869500.0,13.9518,13.9518,13.8994,13.9168,2869500.0
2005-05-04 12:30:00,23.91,23.95,23.9,23.94,2450100.0,13.9168,13.9401,13.911,13.9343,2450100.0
2005-05-04 13:00:00,23.94,23.99,23.94,23.97,2282200.0,13.9343,13.9634,13.9343,13.9518,2282200.0
2005-05-04 13:30:00,23.97,24.06,23.94,24.03,4757500.0,13.9518,14.0041,13.9343,13.9867,4757500.0
2005-05-04 14:00:00,24.03,24.09,23.9,24.06,5640200.0,13.9867,14.0216,13.911,14.0041,5640200.0
2005-05-04 14:30:00,24.05,24.11,24.03,24.1,3617500.0,13.9983,14.0332,13.9867,14.0274,3617500.0
2005-05-04 15:00:00,24.1,24.15,24.03,24.13,4495200.0,14.0274,14.0565,13.9867,14.0449,4495200.0
2005-05-04 15:30:00,24.13,24.2,24.03,24.11,7200700.0,14.0449,14.0856,13.9867,14.0332,7200700.0
2005-05-05 09:30:00,24.13,24.35,24.11,24.34,8809000.0,14.0449,14.1729,14.0332,14.1671,8809000.0
2005-05-05 10:00:00,24.35,24.48,24.24,24.29,7259100.0,14.1729,14.2486,14.1089,14.138,7259100.0
2005-05-05 10:30:00,24.29,24.36,24.26,24.29,3314000.0,14.138,14.1788,14.1206,14.138,3314000.0
2005-05-05 11:00:00,24.29,24.33,24.22,24.28,2354300.0,14.138,14.1613,14.0973,14.1322,2354300.0
2005-05-05 11:30:00,24.28,24.31,24.15,24.3,1614800.0,14.1322,14.1497,14.0565,14.1438,1614800.0
2005-05-05 12:00:00,24.31,24.41,24.29,24.37,2439100.0,14.1497,14.2079,14.138,14.1846,2439100.0
2005-05-05 12:30:00,24.38,24.4,24.25,24.26,5542100.0,14.1904,14.202,14.1147,14.1206,5542100.0
2005-05-05 13:00:00,24.26,24.3,24.1,24.2,8770700.0,14.1206,14.1438,14.0274,14.0856,8770700.0
2005-05-05 13:30:00,24.2,24.31,24.19,24.28,5552200.0,14.0856,14.1497,14.0798,14.1322,5552200.0
2005-05-05 14:00:00,24.28,24.3,24.24,24.26,2405400.0,14.1322,14.1438,14.1089,14.1206,2405400.0
2005-05-05 14:30:00,24.27,24.3,24.2,24.22,3457400.0,14.1264,14.1438,14.0856,14.0973,3457400.0
2005-05-05 15:00:00,24.22,24.3,24.21,24.26,4746600.0,14.0973,14.1438,14.0914,14.1206,4746600.0
2005-05-05 15:30:00,24.26,24.35,24.2,24.26,5785800.0,14.1206,14.1729,14.0856,14.1206,5785800.0
2005-05-06 09:30:00,24.44,24.5,24.35,24.39,8457300.0,14.2253,14.2602,14.1729,14.1962,8457300.0
2005-05-06 10:00:00,24.39,24.44,24.34,24.38,6566900.0,14.1962,14.2253,14.1671,14.1904,6566900.0
2005-05-06 10:30:00,24.38,24.41,24.33,24.41,4481100.0,14.1904,14.2079,14.1613,14.2079,4481100.0
2005-05-06 11:00:00,24.41,24.43,24.36,24.38,3419800.0,14.2079,14.2195,14.1788,14.1904,3419800.0
2005-05-06 11:30:00,24.37,24.42,24.36,24.38,2052500.0,14.1846,14.2137,14.1788,14.1904,2052500.0
2005-05-06 12:00:00,24.38,24.39,24.31,24.34,4381000.0,14.1904,14.1962,14.1497,14.1671,4381000.0
2005-05-06 12:30:00,24.34,24.38,24.31,24.36,3473100.0,14.1671,14.1904,14.1497,14.1788,3473100.0
2005-05-06 13:00:00,24.35,24.44,24.35,24.42,1967500.0,14.1729,14.2253,14.1729,14.2137,1967500.0
2005-05-06 13:30:00,24.43,24.43,24.4,24.41,1620100.0,14.2195,14.2195,14.202,14.2079,1620100.0
2005-05-06 14:00:00,24.41,24.46,24.38,24.4,3735100.0,14.2079,14.237,14.1904,14.202,3735100.0
2005-05-06 14:30:00,24.4,24.47,24.39,24.46,2146400.0,14.202,14.2428,14.1962,14.237,2146400.0
2005-05-06 15:00:00,24.46,24.49,24.44,24.46,2819500.0,14.237,14.2544,14.2253,14.237,2819500.0
2005-05-06 15:30:00,24.46,24.5,24.41,24.47,7783800.0,14.237,14.2602,14.2079,14.2428,7783800.0
2005-05-09 09:30:00,24.42,24.5,24.34,24.5,5329300.0,14.2137,14.2602,14.1671,14.2602,5329300.0
2005-05-09 10:00:00,24.5,24.5,24.4,24.43,4523000.0,14.2602,14.2602,14.202,14.2195,4523000.0
2005-05-09 10:30:00,24.43,24.45,24.37,24.41,3120800.0,14.2195,14.2311,14.1846,14.2079,3120800.0
2005-05-09 11:00:00,24.41,24.52,24.4,24.47,3513800.0,14.2079,14.2719,14.202,14.2428,3513800.0
2005-05-09 11:30:00,24.47,24.55,24.46,24.52,5191700.0,14.2428,14.2893,14.237,14.2719,5191700.0
2005-05-09 12:00:00,24.52,24.56,24.4,24.55,3325500.0,14.2719,14.2952,14.202,14.2893,3325500.0
2005-05-09 12:30:00,24.55,24.59,24.53,24.58,2776900.0,14.2893,14.3126,14.2777,14.3068,2776900.0
2005-05-09 13:00:00,24.57,24.59,24.55,24.58,2162200.0,14.301,14.3126,14.2893,14.3068,2162200.0
2005-05-09 13:30:00,24.57,24.69,24.57,24.66,5204700.0,14.301,14.3708,14.301,14.3534,5204700.0
2005-05-09 14:00:00,24.67,24.68,24.6,24.66,3997500.0,14.3592,14.365,14.3184,14.3534,3997500.0
2005-05-09 14:30:00,24.66,24.67,24.65,24.66,1683900.0,14.3534,14.3592,14.3476,14.3534,1683900.0
2005-05-09 15:00:00,24.66,24.73,24.64,24.7,6011000.0,14.3534,14.3941,14.3417,14.3767,6011000.0
2005-05-09 15:30:00,24.71,24.8,24.7,24.79,8380600.0,14.3825,14.4349,14.3767,14.429,8380600.0
2005-05-10 09:30:00,24.61,24.83,24.58,24.76,10784500.0,14.3243,14.4523,14.3068,14.4116,10784500.0
2005-05-10 10:00:00,24.76,24.8,24.7,24.73,6036200.0,14.4116,14.4349,14.3767,14.3941,6036200.0
2005-05-10 10:30:00,24.73,24.74,24.67,24.72,5409200.0,14.3941,14.3999,14.3592,14.3883,5409200.0
2005-05-10 11:00:00,24.72,24.77,24.71,24.72,2055800.0,14.3883,14.4174,14.3825,14.3883,2055800.0
2005-05-10 11:30:00,24.72,24.74,24.68,24.7,2403100.0,14.3883,14.3999,14.365,14.3767,2403100.0
2005-05-10 12:00:00,24.7,24.73,24.67,24.69,2843100.0,14.3767,14.3941,14.3592,14.3708,2843100.0
2005-05-10 12:30:00,24.68,24.73,24.67,24.71,2073100.0,14.365,14.3941,14.3592,14.3825,2073100.0
2005-05-10 13:00:00,24.71,24.75,24.7,24.74,2099100.0,14.3825,14.4058,14.3767,14.3999,2099100.0
2005-05-10 13:30:00,24.74,24.79,24.72,24.76,3281600.0,14.3999,14.429,14.3883,14.4116,3281600.0
2005-05-10 14:00:00,24.76,24.76,24.68,24.7,2387900.0,14.4116,14.4116,14.365,14.3767,2387900.0
2005-05-10 14:30:00,24.7,24.71,24.58,24.6,6810200.0,14.3767,14.3825,14.3068,14.3184,6810200.0
2005-05-10 15:00:00,24.6,24.65,24.54,24.61,5929300.0,14.3184,14.3476,14.2835,14.3243,5929300.0
2005-05-10 15:30:00,24.61,24.68,24.59,24.67,4810700.0,14.3243,14.365,14.3126,14.3592,4810700.0
2005-05-11 09:30:00,24.73,24.76,24.55,24.6,7499300.0,14.3941,14.4116,14.2893,14.3184,7499300.0
2005-05-11 10:00:00,24.61,24.67,24.53,24.63,5414200.0,14.3243,14.3592,14.2777,14.3359,5414200.0
2005-05-11 10:30:00,24.63,24.7,24.47,24.52,7867000.0,14.3359,14.3767,14.2428,14.2719,7867000.0
2005-05-11 11:00:00,24.52,24.52,24.41,24.46,4395900.0,14.2719,14.2719,14.2079,14.237,4395900.0
2005-05-11 11:30:00,24.46,24.51,24.42,24.49,2218000.0,14.237,14.2661,14.2137,14.2544,2218000.0
2005-05-11 12:00:00,24.49,24.52,24.36,24.5,5045000.0,14.2544,14.2719,14.1788,14.2602,5045000.0
2005-05-11 12:30:00,24.5,24.53,24.48,24.51,1129900.0,14.2602,14.2777,14.2486,14.2661,1129900.0
2005-05-11 13:00:00,24.51,24.61,24.51,24.56,2308900.0,14.2661,14.3243,14.2661,14.2952,2308900.0
2005-05-11 13:30:00,24.56,24.59,24.49,24.54,1461300.0,14.2952,14.3126,14.2544,14.2835,1461300.0
2005-05-11 14:00:00,24.55,24.8,24.52,24.76,7046800.0,14.2893,14.4349,14.2719,14.4116,7046800.0
2005-05-11 14:30:00,24.76,24.79,24.72,24.72,2437600.0,14.4116,14.429,14.3883,14.3883,2437600.0
2005-05-11 15:00:00,24.72,24.79,24.5,24.75,3973800.0,14.3883,14.429,14.2602,14.4058,3973800.0
2005-05-11 15:30:00,24.76,24.79,24.73,24.76,5128200.0,14.4116,14.429,14.3941,14.4116,5128200.0
2005-05-12 09:30:00,24.79,24.92,24.77,24.81,6307600.0,14.429,14.5047,14.4174,14.4407,6307600.0
2005-05-12 10:00:00,24.82,24.96,24.8,24.92,4243200.0,14.4465,14.528,14.4349,14.5047,4243200.0
2005-05-12 10:30:00,24.91,24.99,24.05,24.59,13423300.0,14.4989,14.5454,13.9983,14.3126,13423300.0
2005-05-12 11:00:00,24.6,24.89,24.22,24.85,11843000.0,14.3184,14.4872,14.0973,14.464,11843000.0
2005-05-12 11:30:00,24.85,25.01,24.84,24.99,8582700.0,14.464,14.5571,14.4581,14.5454,8582700.0
2005-05-12 12:00:00,25.0,25.05,24.87,24.93,6768100.0,14.5513,14.5804,14.4756,14.5105,6768100.0
2005-05-12 12:30:00,24.94,24.96,24.86,24.93,2419200.0,14.5163,14.528,14.4698,14.5105,2419200.0
2005-05-12 13:00:00,24.94,24.97,24.91,24.92,1120700.0,14.5163,14.5338,14.4989,14.5047,1120700.0
2005-05-12 13:30:00,24.92,24.94,24.84,24.87,2847700.0,14.5047,14.5163,14.4581,14.4756,2847700.0
2005-05-12 14:00:00,24.87,24.92,24.74,24.79,4002000.0,14.4756,14.5047,14.3999,14.429,4002000.0
2005-05-12 14:30:00,24.79,24.83,24.66,24.74,6251400.0,14.429,14.4523,14.3534,14.3999,6251400.0
2005-05-12 15:00:00,24.74,24.79,24.65,24.75,5598200.0,14.3999,14.429,14.3476,14.4058,5598200.0
2005-05-12 15:30:00,24.75,24.93,24.71,24.83,6291900.0,14.4058,14.5105,14.3825,14.4523,6291900.0
2005-05-13 09:30:00,25.0,25.1,24.9,25.01,9009100.0,14.5513,14.6095,14.4931,14.5571,9009100.0
2005-05-13 10:00:00,25.02,25.11,24.94,25.05,6024700.0,14.5629,14.6153,14.5163,14.5804,6024700.0
2005-05-13 10:30:00,25.05,25.21,24.14,25.2,7228700.0,14.5804,14.6735,14.0507,14.6677,7228700.0
2005-05-13 11:00:00,25.2,25.3,25.19,25.3,5364400.0,14.6677,14.7259,14.6619,14.7259,5364400.0
2005-05-13 11:30:00,25.3,25.3,25.21,25.25,3996900.0,14.7259,14.7259,14.6735,14.6968,3996900.0
2005-05-13 12:00:00,25.25,25.25,25.21,25.23,2730700.0,14.6968,14.6968,14.6735,14.6851,2730700.0
2005-05-13 12:30:00,25.24,25.26,25.2,25.24,3001500.0,14.691,14.7026,14.6677,14.691,3001500.0
2005-05-13 13:00:00,25.25,25.28,25.18,25.24,2965700.0,14.6968,14.7142,14.656,14.691,2965700.0
2005-05-13 13:30:00,25.23,25.24,25.1,25.15,4647700.0,14.6851,14.691,14.6095,14.6386,4647700.0
2005-05-13 14:00:00,25.15,25.21,25.04,25.12,4516500.0,14.6386,14.6735,14.5746,14.6211,4516500.0
2005-05-13 14:30:00,25.13,25.14,25.0,25.12,5183500.0,14.6269,14.6328,14.5513,14.6211,5183500.0
2005-05-13 15:00:00,25.12,25.22,25.08,25.17,4329900.0,14.6211,14.6793,14.5978,14.6502,4329900.0
2005-05-13 15:30:00,25.18,25.21,25.04,25.16,6152300.0,14.656,14.6735,14.5746,14.6444,6152300.0
2005-05-16 09:30:00,25.07,25.14,25.0,25.04,5782200.0,14.592,14.6328,14.5513,14.5746,5782200.0
2005-05-16 10:00:00,25.04,25.23,25.02,25.14,5265200.0,14.5746,14.6851,14.5629,14.6328,5265200.0
2005-05-16 10:30:00,25.14,25.25,25.08,25.23,4446500.0,14.6328,14.6968,14.5978,14.6851,4446500.0
2005-05-16 11:00:00,25.23,25.24,25.17,25.19,2641000.0,14.6851,14.691,14.6502,14.6619,2641000.0
2005-05-16 11:30:00,25.19,25.24,25.19,25.21,2494300.0,14.6619,14.691,14.6619,14.6735,2494300.0
2005-05-16 12:00:00,25.2,25.29,25.2,25.26,2140400.0,14.6677,14.7201,14.6677,14.7026,2140400.0
2005-05-16 12:30:00,25.26,25.3,25.24,25.3,1669700.0,14.7026,14.7259,14.691,14.7259,1669700.0
2005-05-16 13:00:00,25.29,25.3,25.23,25.27,1408300.0,14.7201,14.7259,14.6851,14.7084,1408300.0
2005-05-16 13:30:00,25.27,25.3,25.24,25.29,1799100.0,14.7084,14.7259,14.691,14.7201,1799100.0
2005-05-16 14:00:00,25.29,25.31,25.23,25.27,2329500.0,14.7201,14.7317,14.6851,14.7084,2329500.0
2005-05-16 14:30:00,25.27,25.29,25.22,25.26,2192100.0,14.7084,14.7201,14.6793,14.7026,2192100.0
2005-05-16 15:00:00,25.26,25.35,25.24,25.34,3254900.0,14.7026,14.755,14.691,14.7492,3254900.0
2005-05-16 15:30:00,25.34,25.35,25.26,25.33,6608000.0,14.7492,14.755,14.7026,14.7433,6608000.0
2005-05-17 09:30:00,25.17,25.35,25.13,25.33,6042100.0,14.6502,14.755,14.6269,14.7433,6042100.0
2005-05-17 10:00:00,25.33,25.38,25.26,25.28,4886300.0,14.7433,14.7724,14.7026,14.7142,4886300.0
2005-05-17 10:30:00,25.28,25.34,25.25,25.32,4511000.0,14.7142,14.7492,14.6968,14.7375,4511000.0
2005-05-17 11:00:00,25.31,25.4,25.3,25.31,3300900.0,14.7317,14.7841,14.7259,14.7317,3300900.0
2005-05-17 11:30:00,25.31,25.4,25.28,25.38,2822000.0,14.7317,14.7841,14.7142,14.7724,2822000.0
2005-05-17 12:00:00,25.39,25.39,25.33,25.36,2337300.0,14.7783,14.7783,14.7433,14.7608,2337300.0
2005-05-17 12:30:00,25.37,25.38,25.33,25.33,2287600.0,14.7666,14.7724,14.7433,14.7433,2287600.0
2005-05-17 13:00:00,25.34,25.37,25.31,25.36,2304900.0,14.7492,14.7666,14.7317,14.7608,2304900.0
2005-05-17 13:30:00,25.36,25.38,25.31,25.35,1884200.0,14.7608,14.7724,14.7317,14.755,1884200.0
2005-05-17 14:00:00,25.35,25.42,25.33,25.38,2998300.0,14.755,14.7957,14.7433,14.7724,2998300.0
2005-05-17 14:30:00,25.38,25.51,25.38,25.47,5886100.0,14.7724,14.8481,14.7724,14.8248,5886100.0
2005-05-17 15:00:00,25.47,25.55,25.46,25.55,5267000.0,14.8248,14.8714,14.819,14.8714,5267000.0
2005-05-17 15:30:00,25.55,25.72,25.55,25.69,9660300.0,14.8714,14.9703,14.8714,14.9529,9660300.0
2005-05-18 09:30:00,25.71,25.8,25.6,25.68,9483400.0,14.9645,15.0169,14.9005,14.9471,9483400.0
2005-05-18 10:00:00,25.68,25.93,25.64,25.93,6787200.0,14.9471,15.0926,14.9238,15.0926,6787200.0
2005-05-18 10:30:00,25.92,25.99,25.91,25.99,5743800.0,15.0868,15.1275,15.0809,15.1275,5743800.0
2005-05-18 11:00:00,25.99,26.0,25.95,25.95,3287400.0,15.1275,15.1333,15.1042,15.1042,3287400.0
2005-05-18 11:30:00,25.94,25.98,25.9,25.9,3902700.0,15.0984,15.1217,15.0751,15.0751,3902700.0
2005-05-18 12:00:00,25.9,26.0,25.9,25.94,4584100.0,15.0751,15.1333,15.0751,15.0984,4584100.0
2005-05-18 12:30:00,25.94,26.01,25.93,26.0,3961200.0,15.0984,15.1391,15.0926,15.1333,3961200.0
2005-05-18 13:00:00,26.0,26.03,25.9,25.92,4058100.0,15.1333,15.1508,15.0751,15.0868,4058100.0
2005-05-18 13:30:00,25.92,25.98,25.9,25.92,3275500.0,15.0868,15.1217,15.0751,15.0868,3275500.0
2005-05-18 14:00:00,25.92,25.95,25.87,25.92,2870100.0,15.0868,15.1042,15.0577,15.0868,2870100.0
2005-05-18 14:30:00,25.92,25.96,25.85,25.93,3592200.0,15.0868,15.11,15.046,15.0926,3592200.0
2005-05-18 15:00:00,25.93,26.03,25.9,25.96,5250500.0,15.0926,15.1508,15.0751,15.11,5250500.0
2005-05-18 15:30:00,25.96,25.99,25.78,25.91,6854200.0,15.11,15.1275,15.0053,15.0809,6854200.0
2005-05-19 09:30:00,25.95,25.98,25.81,25.89,6252800.0,15.1042,15.1217,15.0227,15.0693,6252800.0
2005-05-19 10:00:00,25.91,26.06,25.89,25.96,5721100.0,15.0809,15.1682,15.0693,15.11,5721100.0
2005-05-19 10:30:00,25.96,26.0,25.93,25.98,3110300.0,15.11,15.1333,15.0926,15.1217,3110300.0
2005-05-19 11:00:00,25.98,26.03,25.92,25.94,4765700.0,15.1217,15.1508,15.0868,15.0984,4765700.0
2005-05-19 11:30:00,25.94,25.96,25.9,25.93,2804900.0,15.0984,15.11,15.0751,15.0926,2804900.0
2005-05-19 12:00:00,25.93,25.96,25.86,25.94,4540700.0,15.0926,15.11,15.0518,15.0984,4540700.0
2005-05-19 12:30:00,25.94,25.97,25.91,25.95,1169000.0,15.0984,15.1159,15.0809,15.1042,1169000.0
2005-05-19 13:00:00,25.95,26.01,25.95,26.0,2179700.0,15.1042,15.1391,15.1042,15.1333,2179700.0
2005-05-19 13:30:00,26.0,26.01,25.9,25.91,3355800.0,15.1333,15.1391,15.0751,15.0809,3355800.0
2005-05-19 14:00:00,25.91,26.01,25.87,25.97,4471100.0,15.0809,15.1391,15.0577,15.1159,4471100.0
2005-05-19 14:30:00,25.97,25.98,25.88,25.93,4522200.0,15.1159,15.1217,15.0635,15.0926,4522200.0
2005-05-19 15:00:00,25.94,26.0,25.89,25.94,3489000.0,15.0984,15.1333,15.0693,15.0984,3489000.0
2005-05-19 15:30:00,25.94,26.01,25.94,26.01,3903700.0,15.0984,15.1391,15.0984,15.1391,3903700.0
2005-05-20 09:30:00,25.93,25.99,25.85,25.88,9759400.0,15.0926,15.1275,15.046,15.0635,9759400.0
2005-05-20 10:00:00,25.89,25.95,25.87,25.94,2480800.0,15.0693,15.1042,15.0577,15.0984,2480800.0
2005-05-20 10:30:00,25.93,26.07,25.91,26.03,4145500.0,15.0926,15.1741,15.0809,15.1508,4145500.0
2005-05-20 11:00:00,26.03,26.06,25.96,25.96,4037900.0,15.1508,15.1682,15.11,15.11,4037900.0
2005-05-20 11:30:00,25.96,26.05,25.93,26.03,2397300.0,15.11,15.1624,15.0926,15.1508,2397300.0
2005-05-20 12:00:00,26.04,26.09,26.01,26.07,2098600.0,15.1566,15.1857,15.1391,15.1741,2098600.0
2005-05-20 12:30:00,26.07,26.1,26.0,26.09,2411300.0,15.1741,15.1915,15.1333,15.1857,2411300.0
2005-05-20 13:00:00,26.1,26.15,26.04,26.08,2349200.0,15.1915,15.2206,15.1566,15.1799,2349200.0
2005-05-20 13:30:00,26.08,26.2,26.06,26.12,3075300.0,15.1799,15.2497,15.1682,15.2032,3075300.0
2005-05-20 14:00:00,26.12,26.21,26.09,26.19,2332200.0,15.2032,15.2555,15.1857,15.2439,2332200.0
2005-05-20 14:30:00,26.19,26.38,26.19,26.31,6868100.0,15.2439,15.3545,15.2439,15.3138,6868100.0
2005-05-20 15:00:00,26.32,26.33,26.26,26.32,5560500.0,15.3196,15.3254,15.2847,15.3196,5560500.0
2005-05-20 15:30:00,26.32,26.39,26.29,26.36,6200300.0,15.3196,15.3603,15.3021,15.3429,6200300.0
2005-05-23 09:30:00,26.51,26.53,26.36,26.44,11220000.0,15.4302,15.4418,15.3429,15.3894,11220000.0
2005-05-23 10:00:00,26.44,26.48,26.36,26.37,5969600.0,15.3894,15.4127,15.3429,15.3487,5969600.0
2005-05-23 10:30:00,26.37,26.45,26.21,26.3,8320600.0,15.3487,15.3952,15.2555,15.3079,8320600.0
2005-05-23 11:00:00,26.3,26.38,26.23,26.37,3839500.0,15.3079,15.3545,15.2672,15.3487,3839500.0
2005-05-23 11:30:00,26.38,26.39,26.29,26.37,2058900.0,15.3545,15.3603,15.3021,15.3487,2058900.0
2005-05-23 12:00:00,26.37,26.41,26.36,26.39,1912900.0,15.3487,15.372,15.3429,15.3603,1912900.0
2005-05-23 12:30:00,26.4,26.46,26.35,26.39,2596300.0,15.3661,15.4011,15.337,15.3603,2596300.0
2005-05-23 13:00:00,26.39,26.49,26.36,26.44,2590700.0,15.3603,15.4185,15.3429,15.3894,2590700.0
2005-05-23 13:30:00,26.44,26.52,26.44,26.49,2924700.0,15.3894,15.436,15.3894,15.4185,2924700.0
2005-05-23 14:00:00,26.5,26.6,26.47,26.54,5098300.0,15.4243,15.4825,15.4069,15.4476,5098300.0
2005-05-23 14:30:00,26.54,26.64,26.49,26.6,4934400.0,15.4476,15.5058,15.4185,15.4825,4934400.0
2005-05-23 15:00:00,26.61,26.63,26.52,26.53,4815800.0,15.4884,15.5,15.436,15.4418,4815800.0
2005-05-23 15:30:00,26.54,26.58,26.42,26.51,6018000.0,15.4476,15.4709,15.3778,15.4302,6018000.0
2005-05-24 09:30:00,26.38,26.7,26.35,26.67,9509900.0,15.3545,15.5408,15.337,15.5233,9509900.0
2005-05-24 10:00:00,26.67,26.69,26.5,26.65,6109000.0,15.5233,15.5349,15.4243,15.5117,6109000.0
2005-05-24 10:30:00,26.66,26.74,26.56,26.63,4776200.0,15.5175,15.564,15.4593,15.5,4776200.0
2005-05-24 11:00:00,26.62,26.72,26.57,26.7,3723700.0,15.4942,15.5524,15.4651,15.5408,3723700.0
2005-05-24 11:30:00,26.7,26.7,26.61,26.63,3093900.0,15.5408,15.5408,15.4884,15.5,3093900.0
2005-05-24 12:00:00,26.63,26.78,26.62,26.72,3476800.0,15.5,15.5873,15.4942,15.5524,3476800.0
2005-05-24 12:30:00,26.72,26.87,26.62,26.82,3452800.0,15.5524,15.6397,15.4942,15.6106,3452800.0
2005-05-24 13:00:00,26.83,26.85,26.68,26.72,6031800.0,15.6164,15.6281,15.5291,15.5524,6031800.0
2005-05-24 13:30:00,26.72,26.87,26.68,26.83,4584700.0,15.5524,15.6397,15.5291,15.6164,4584700.0
2005-05-24 14:00:00,26.83,26.89,26.77,26.84,8221900.0,15.6164,15.6513,15.5815,15.6222,8221900.0
2005-05-24 14:30:00,26.85,26.89,26.8,26.86,6738900.0,15.6281,15.6513,15.599,15.6339,6738900.0
2005-05-24 15:00:00,26.86,26.95,26.74,26.94,6266600.0,15.6339,15.6863,15.564,15.6804,6266600.0
2005-05-24 15:30:00,26.95,26.98,26.9,26.97,7913100.0,15.6863,15.7037,15.6572,15.6979,7913100.0
2005-05-25 09:30:00,26.83,27.0,26.82,26.83,9766500.0,15.6164,15.7154,15.6106,15.6164,9766500.0
2005-05-25 10:00:00,26.84,26.88,26.78,26.81,6339200.0,15.6222,15.6455,15.5873,15.6048,6339200.0
2005-05-25 10:30:00,26.81,26.85,26.7,26.85,8486700.0,15.6048,15.6281,15.5408,15.6281,8486700.0
2005-05-25 11:00:00,26.84,26.89,26.79,26.85,4746800.0,15.6222,15.6513,15.5931,15.6281,4746800.0
2005-05-25 11:30:00,26.85,26.87,26.79,26.81,3954300.0,15.6281,15.6397,15.5931,15.6048,3954300.0
2005-05-25 12:00:00,26.81,26.93,26.81,26.91,4483900.0,15.6048,15.6746,15.6048,15.663,4483900.0
2005-05-25 12:30:00,26.91,26.96,26.87,26.94,3523800.0,15.663,15.6921,15.6397,15.6804,3523800.0
2005-05-25 13:00:00,26.94,26.94,26.85,26.87,3925800.0,15.6804,15.6804,15.6281,15.6397,3925800.0
2005-05-25 13:30:00,26.86,26.9,26.82,26.86,6633100.0,15.6339,15.6572,15.6106,15.6339,6633100.0
2005-05-25 14:00:00,26.87,26.94,26.86,26.93,5276900.0,15.6397,15.6804,15.6339,15.6746,5276900.0
2005-05-25 14:30:00,26.94,27.02,26.9,26.96,4422300.0,15.6804,15.727,15.6572,15.6921,4422300.0
2005-05-25 15:00:00,26.96,27.04,26.92,26.98,10311100.0,15.6921,15.7387,15.6688,15.7037,10311100.0
2005-05-25 15:30:00,26.98,27.05,26.95,27.04,9583700.0,15.7037,15.7445,15.6863,15.7387,9583700.0
2005-05-26 09:30:00,27.12,27.28,27.07,27.22,9952900.0,15.7852,15.8783,15.7561,15.8434,9952900.0
2005-05-26 10:00:00,27.23,27.38,27.21,27.31,8891800.0,15.8492,15.9365,15.8376,15.8958,8891800.0
2005-05-26 10:30:00,27.3,27.36,27.23,27.31,5989800.0,15.89,15.9249,15.8492,15.8958,5989800.0
2005-05-26 11:00:00,27.3,27.33,27.08,27.27,4852500.0,15.89,15.9074,15.7619,15.8725,4852500.0
2005-05-26 11:30:00,27.28,27.31,27.26,27.29,3011100.0,15.8783,15.8958,15.8667,15.8842,3011100.0
2005-05-26 12:00:00,27.3,27.37,27.29,27.34,2679000.0,15.89,15.9307,15.8842,15.9133,2679000.0
2005-05-26 12:30:00,27.35,27.36,27.3,27.3,1701700.0,15.9191,15.9249,15.89,15.89,1701700.0
2005-05-26 13:00:00,27.31,27.31,27.22,27.26,3904300.0,15.8958,15.8958,15.8434,15.8667,3904300.0
2005-05-26 13:30:00,27.27,27.3,27.25,27.29,1695700.0,15.8725,15.89,15.8609,15.8842,1695700.0
2005-05-26 14:00:00,27.3,27.35,27.28,27.32,2493600.0,15.89,15.9191,15.8783,15.9016,2493600.0
2005-05-26 14:30:00,27.32,27.33,27.24,27.25,3322900.0,15.9016,15.9074,15.8551,15.8609,3322900.0
2005-05-26 15:00:00,27.25,27.35,27.25,27.33,2742400.0,15.8609,15.9191,15.8609,15.9074,2742400.0
2005-05-26 15:30:00,27.34,27.39,27.3,27.37,6310900.0,15.9133,15.9424,15.89,15.9307,6310900.0
2005-05-27 09:30:00,27.19,27.25,27.06,27.18,9954000.0,15.826,15.8609,15.7503,15.8201,9954000.0
2005-05-27 10:00:00,27.18,27.21,27.13,27.18,6184800.0,15.8201,15.8376,15.791,15.8201,6184800.0
2005-05-27 10:30:00,27.18,27.24,27.17,27.23,2628300.0,15.8201,15.8551,15.8143,15.8492,2628300.0
2005-05-27 11:00:00,27.23,27.37,27.22,27.3,4566200.0,15.8492,15.9307,15.8434,15.89,4566200.0
2005-05-27 11:30:00,27.3,27.35,27.26,27.26,3332500.0,15.89,15.9191,15.8667,15.8667,3332500.0
2005-05-27 12:00:00,27.26,27.3,27.24,27.27,1841300.0,15.8667,15.89,15.8551,15.8725,1841300.0
2005-05-27 12:30:00,27.27,27.33,27.26,27.32,2471900.0,15.8725,15.9074,15.8667,15.9016,2471900.0
2005-05-27 13:00:00,27.33,27.36,27.31,27.33,1993800.0,15.9074,15.9249,15.8958,15.9074,1993800.0
2005-05-27 13:30:00,27.32,27.33,27.29,27.31,1322300.0,15.9016,15.9074,15.8842,15.8958,1322300.0
2005-05-27 14:00:00,27.32,27.36,27.3,27.35,1152100.0,15.9016,15.9249,15.89,15.9191,1152100.0
2005-05-27 14:30:00,27.35,27.35,27.3,27.33,1483200.0,15.9191,15.9191,15.89,15.9074,1483200.0
2005-05-27 15:00:00,27.33,27.38,27.31,27.38,2740500.0,15.9074,15.9365,15.8958,15.9365,2740500.0
2005-05-27 15:30:00,27.38,27.38,27.28,27.38,4613100.0,15.9365,15.9365,15.8783,15.9365,4613100.0
2005-05-31 09:30:00,27.28,27.38,27.17,27.2,8624600.0,15.8783,15.9365,15.8143,15.8318,8624600.0
2005-05-31 10:00:00,27.21,27.33,27.21,27.3,4590200.0,15.8376,15.9074,15.8376,15.89,4590200.0
2005-05-31 10:30:00,27.3,27.35,27.16,27.17,4747200.0,15.89,15.9191,15.8085,15.8143,4747200.0
2005-05-31 11:00:00,27.16,27.25,27.14,27.16,7839000.0,15.8085,15.8609,15.7969,15.8085,7839000.0
2005-05-31 11:30:00,27.17,27.18,27.12,27.15,2611800.0,15.8143,15.8201,15.7852,15.8027,2611800.0
2005-05-31 12:00:00,27.16,27.18,27.09,27.16,2773400.0,15.8085,15.8201,15.7678,15.8085,2773400.0
2005-05-31 12:30:00,27.16,27.18,27.11,27.12,1824200.0,15.8085,15.8201,15.7794,15.7852,1824200.0
2005-05-31 13:00:00,27.12,27.2,27.12,27.18,2468700.0,15.7852,15.8318,15.7852,15.8201,2468700.0
2005-05-31 13:30:00,27.17,27.25,27.17,27.22,2491100.0,15.8143,15.8609,15.8143,15.8434,2491100.0
2005-05-31 14:00:00,27.21,27.24,27.18,27.18,2264200.0,15.8376,15.8551,15.8201,15.8201,2264200.0
2005-05-31 14:30:00,27.18,27.23,27.15,27.17,3093700.0,15.8201,15.8492,15.8027,15.8143,3093700.0
2005-05-31 15:00:00,27.18,27.21,27.14,27.17,2530900.0,15.8201,15.8376,15.7969,15.8143,2530900.0
2005-05-31 15:30:00,27.16,27.18,26.9,27.02,7405900.0,15.8085,15.8201,15.6572,15.727,7405900.0
2005-06-01 09:30:00,26.8,27.3,26.78,27.17,10802600.0,15.599,15.89,15.5873,15.8143,10802600.0
2005-06-01 10:00:00,27.18,27.44,27.17,27.4,10134000.0,15.8201,15.9715,15.8143,15.9482,10134000.0
2005-06-01 10:30:00,27.39,27.42,27.29,27.31,5531400.0,15.9424,15.9598,15.8842,15.8958,5531400.0
2005-06-01 11:00:00,27.31,27.45,27.29,27.41,7710700.0,15.8958,15.9773,15.8842,15.954,7710700.0
2005-06-01 11:30:00,27.42,27.45,27.36,27.41,3276700.0,15.9598,15.9773,15.9249,15.954,3276700.0
2005-06-01 12:00:00,27.41,27.45,27.36,27.4,3283100.0,15.954,15.9773,15.9249,15.9482,3283100.0
2005-06-01 12:30:00,27.41,27.48,27.39,27.46,2363200.0,15.954,15.9948,15.9424,15.9831,2363200.0
2005-06-01 13:00:00,27.47,27.51,27.43,27.47,3578600.0,15.9889,16.0122,15.9657,15.9889,3578600.0
2005-06-01 13:30:00,27.46,27.52,27.43,27.49,1878000.0,15.9831,16.018,15.9657,16.0006,1878000.0
2005-06-01 14:00:00,27.48,27.5,27.41,27.42,4119000.0,15.9948,16.0064,15.954,15.9598,4119000.0
2005-06-01 14:30:00,27.42,27.47,27.21,27.27,10248900.0,15.9598,15.9889,15.8376,15.8725,10248900.0
2005-06-01 15:00:00,27.27,27.39,27.21,27.22,6191100.0,15.8725,15.9424,15.8376,15.8434,6191100.0
2005-06-01 15:30:00,27.22,27.37,27.22,27.32,5250600.0,15.8434,15.9307,15.8434,15.9016,5250600.0
2005-06-02 09:30:00,27.19,27.5,27.18,27.47,7412200.0,15.826,16.0064,15.8201,15.9889,7412200.0
2005-06-02 10:00:00,27.47,27.51,27.4,27.5,5080100.0,15.9889,16.0122,15.9482,16.0064,5080100.0
2005-06-02 10:30:00,27.49,27.62,27.34,27.57,6014500.0,16.0006,16.0762,15.9133,16.0471,6014500.0
2005-06-02 11:00:00,27.57,28.0,27.5,27.62,3683000.0,16.0471,16.2974,16.0064,16.0762,3683000.0
2005-06-02 11:30:00,27.63,27.67,27.58,27.6,2813100.0,16.0821,16.1053,16.053,16.0646,2813100.0
2005-06-02 12:00:00,27.6,27.68,27.59,27.63,3084900.0,16.0646,16.1112,16.0588,16.0821,3084900.0
2005-06-02 12:30:00,27.63,27.68,27.58,27.6,2421500.0,16.0821,16.1112,16.053,16.0646,2421500.0
2005-06-02 13:00:00,27.59,27.61,27.54,27.54,3966000.0,16.0588,16.0704,16.0297,16.0297,3966000.0
2005-06-02 13:30:00,27.55,27.59,27.47,27.51,2720700.0,16.0355,16.0588,15.9889,16.0122,2720700.0
2005-06-02 14:00:00,27.51,27.57,27.5,27.55,1845500.0,16.0122,16.0471,16.0064,16.0355,1845500.0
2005-06-02 14:30:00,27.56,27.59,27.51,27.57,3215100.0,16.0413,16.0588,16.0122,16.0471,3215100.0
2005-06-02 15:00:00,27.56,27.58,27.49,27.57,2736800.0,16.0413,16.053,16.0006,16.0471,2736800.0
2005-06-02 15:30:00,27.57,27.64,27.52,27.6,7136900.0,16.0471,16.0879,16.018,16.0646,7136900.0
2005-06-03 09:30:00,27.67,27.75,27.5,27.7,7872400.0,16.1053,16.1519,16.0064,16.1228,7872400.0
2005-06-03 10:00:00,27.69,27.7,27.45,27.47,6541200.0,16.117,16.1228,15.9773,15.9889,6541200.0
2005-06-03 10:30:00,27.48,27.57,27.45,27.51,4270400.0,15.9948,16.0471,15.9773,16.0122,4270400.0
2005-06-03 11:00:00,27.51,27.54,27.46,27.48,2554400.0,16.0122,16.0297,15.9831,15.9948,2554400.0
2005-06-03 11:30:00,27.47,27.5,27.33,27.38,4822000.0,15.9889,16.0064,15.9074,15.9365,4822000.0
2005-06-03 12:00:00,27.38,27.44,27.26,27.29,4404600.0,15.9365,15.9715,15.8667,15.8842,4404600.0
2005-06-03 12:30:00,27.28,27.36,27.25,27.33,2830300.0,15.8783,15.9249,15.8609,15.9074,2830300.0
2005-06-03 13:00:00,27.33,27.36,27.3,27.36,1454200.0,15.9074,15.9249,15.89,15.9249,1454200.0
2005-06-03 13:30:00,27.36,27.42,27.35,27.37,1916600.0,15.9249,15.9598,15.9191,15.9307,1916600.0
2005-06-03 14:00:00,27.37,27.4,27.31,27.33,3321400.0,15.9307,15.9482,15.8958,15.9074,3321400.0
2005-06-03 14:30:00,27.32,27.42,27.3,27.34,3523200.0,15.9016,15.9598,15.89,15.9133,3523200.0
2005-06-03 15:00:00,27.35,27.41,27.25,27.27,3417400.0,15.9191,15.954,15.8609,15.8725,3417400.0
2005-06-03 15:30:00,27.27,27.36,27.25,27.33,5715600.0,15.8725,15.9249,15.8609,15.9074,5715600.0
2005-06-06 09:30:00,27.39,27.44,27.12,27.2,7632400.0,15.9424,15.9715,15.7852,15.8318,7632400.0
2005-06-06 10:00:00,27.19,27.31,27.12,27.17,5117700.0,15.826,15.8958,15.7852,15.8143,5117700.0
2005-06-06 10:30:00,27.17,27.19,26.97,26.98,4527000.0,15.8143,15.826,15.6979,15.7037,4527000.0
2005-06-06 11:00:00,26.99,27.06,26.95,27.03,4080900.0,15.7095,15.7503,15.6863,15.7328,4080900.0
2005-06-06 11:30:00,27.02,27.05,27.0,27.04,2366100.0,15.727,15.7445,15.7154,15.7387,2366100.0
2005-06-06 12:00:00,27.04,27.14,27.04,27.12,2960800.0,15.7387,15.7969,15.7387,15.7852,2960800.0
2005-06-06 12:30:00,27.12,27.12,27.05,27.09,1381700.0,15.7852,15.7852,15.7445,15.7678,1381700.0
2005-06-06 13:00:00,27.09,27.13,27.06,27.11,2059200.0,15.7678,15.791,15.7503,15.7794,2059200.0
2005-06-06 13:30:00,27.11,27.19,27.04,27.16,3178400.0,15.7794,15.826,15.7387,15.8085,3178400.0
2005-06-06 14:00:00,27.16,27.23,27.1,27.15,3703900.0,15.8085,15.8492,15.7736,15.8027,3703900.0
2005-06-06 14:30:00,27.15,27.23,27.11,27.16,2827400.0,15.8027,15.8492,15.7794,15.8085,2827400.0
2005-06-06 15:00:00,27.16,27.18,27.1,27.17,2244100.0,15.8085,15.8201,15.7736,15.8143,2244100.0
2005-06-06 15:30:00,27.16,27.2,27.14,27.19,3610500.0,15.8085,15.8318,15.7969,15.826,3610500.0
2005-06-07 09:30:00,27.3,27.34,27.11,27.28,8301000.0,15.89,15.9133,15.7794,15.8783,8301000.0
2005-06-07 10:00:00,27.28,27.43,27.23,27.39,5928900.0,15.8783,15.9657,15.8492,15.9424,5928900.0
2005-06-07 10:30:00,27.39,27.45,27.3,27.36,5449100.0,15.9424,15.9773,15.89,15.9249,5449100.0
2005-06-07 11:00:00,27.35,27.42,27.33,27.41,2485300.0,15.9191,15.9598,15.9074,15.954,2485300.0
2005-06-07 11:30:00,27.41,27.42,27.33,27.34,3230800.0,15.954,15.9598,15.9074,15.9133,3230800.0
2005-06-07 12:00:00,27.35,27.35,27.29,27.32,2177800.0,15.9191,15.9191,15.8842,15.9016,2177800.0
2005-06-07 12:30:00,27.32,27.38,27.3,27.37,1962600.0,15.9016,15.9365,15.89,15.9307,1962600.0
2005-06-07 13:00:00,27.37,27.4,27.34,27.34,1264400.0,15.9307,15.9482,15.9133,15.9133,1264400.0
2005-06-07 13:30:00,27.35,27.35,27.22,27.24,3799800.0,15.9191,15.9191,15.8434,15.8551,3799800.0
2005-06-07 14:00:00,27.25,27.27,27.05,27.13,6083400.0,15.8609,15.8725,15.7445,15.791,6083400.0
2005-06-07 14:30:00,27.13,27.25,27.1,27.19,3750900.0,15.791,15.8609,15.7736,15.826,3750900.0
2005-06-07 15:00:00,27.19,27.22,27.04,27.07,3886000.0,15.826,15.8434,15.7387,15.7561,3886000.0
2005-06-07 15:30:00,27.07,27.07,26.87,26.9,6882900.0,15.7561,15.7561,15.6397,15.6572,6882900.0
2005-06-08 09:30:00,27.1,27.17,26.96,27.09,6702900.0,15.7736,15.8143,15.6921,15.7678,6702900.0
2005-06-08 10:00:00,27.09,27.18,27.02,27.03,3228100.0,15.7678,15.8201,15.727,15.7328,3228100.0
2005-06-08 10:30:00,27.03,27.15,26.96,27.14,3936400.0,15.7328,15.8027,15.6921,15.7969,3936400.0
2005-06-08 11:00:00,27.13,27.14,27.03,27.11,1663100.0,15.791,15.7969,15.7328,15.7794,1663100.0
2005-06-08 11:30:00,27.11,27.12,27.08,27.08,1784500.0,15.7794,15.7852,15.7619,15.7619,1784500.0
2005-06-08 12:00:00,27.09,27.17,27.08,27.15,1792500.0,15.7678,15.8143,15.7619,15.8027,1792500.0
2005-06-08 12:30:00,27.16,27.2,27.12,27.19,1321100.0,15.8085,15.8318,15.7852,15.826,1321100.0
2005-06-08 13:00:00,27.18,27.19,27.09,27.13,1548800.0,15.8201,15.826,15.7678,15.791,1548800.0
2005-06-08 13:30:00,27.14,27.14,27.0,27.05,2219800.0,15.7969,15.7969,15.7154,15.7445,2219800.0
2005-06-08 14:00:00,27.05,27.07,26.95,27.0,4095600.0,15.7445,15.7561,15.6863,15.7154,4095600.0
2005-06-08 14:30:00,27.0,27.13,26.97,27.11,4424300.0,15.7154,15.791,15.6979,15.7794,4424300.0
2005-06-08 15:00:00,27.11,27.13,27.06,27.1,2481300.0,15.7794,15.791,15.7503,15.7736,2481300.0
2005-06-08 15:30:00,27.1,27.15,27.03,27.13,4717300.0,15.7736,15.8027,15.7328,15.791,4717300.0
2005-06-09 09:30:00,27.21,27.25,27.05,27.23,5937800.0,15.8376,15.8609,15.7445,15.8492,5937800.0
2005-06-09 10:00:00,27.22,27.36,27.19,27.26,6912200.0,15.8434,15.9249,15.826,15.8667,6912200.0
2005-06-09 10:30:00,27.27,27.28,27.08,27.14,5566200.0,15.8725,15.8783,15.7619,15.7969,5566200.0
2005-06-09 11:00:00,27.14,27.23,27.12,27.16,4768400.0,15.7969,15.8492,15.7852,15.8085,4768400.0
2005-06-09 11:30:00,27.16,27.31,27.15,27.22,4929900.0,15.8085,15.8958,15.8027,15.8434,4929900.0
2005-06-09 12:00:00,27.22,27.46,27.22,27.42,6947700.0,15.8434,15.9831,15.8434,15.9598,6947700.0
2005-06-09 12:30:00,27.42,27.5,27.38,27.47,4027900.0,15.9598,16.0064,15.9365,15.9889,4027900.0
2005-06-09 13:00:00,27.47,27.5,27.38,27.42,3239800.0,15.9889,16.0064,15.9365,15.9598,3239800.0
2005-06-09 13:30:00,27.42,27.46,27.41,27.45,1674000.0,15.9598,15.9831,15.954,15.9773,1674000.0
2005-06-09 14:00:00,27.45,27.48,27.38,27.43,2691300.0,15.9773,15.9948,15.9365,15.9657,2691300.0
2005-06-09 14:30:00,27.43,27.56,27.4,27.54,5081300.0,15.9657,16.0413,15.9482,16.0297,5081300.0
2005-06-09 15:00:00,27.53,27.72,27.53,27.63,8188900.0,16.0239,16.1344,16.0239,16.0821,8188900.0
2005-06-09 15:30:00,27.64,27.74,27.62,27.68,9411400.0,16.0879,16.1461,16.0762,16.1112,9411400.0
2005-06-10 09:30:00,27.5,27.51,27.18,27.21,14966500.0,16.0064,16.0122,15.8201,15.8376,14966500.0
2005-06-10 10:00:00,27.2,27.35,27.1,27.12,8115300.0,15.8318,15.9191,15.7736,15.7852,8115300.0
2005-06-10 10:30:00,27.12,27.2,27.02,27.09,5672600.0,15.7852,15.8318,15.727,15.7678,5672600.0
2005-06-10 11:00:00,27.09,27.12,27.03,27.06,3471300.0,15.7678,15.7852,15.7328,15.7503,3471300.0
2005-06-10 11:30:00,27.05,27.1,26.8,26.82,5818300.0,15.7445,15.7736,15.599,15.6106,5818300.0
2005-06-10 12:00:00,26.82,27.0,26.79,26.88,6537100.0,15.6106,15.7154,15.5931,15.6455,6537100.0
2005-06-10 12:30:00,26.89,26.99,26.88,26.95,3285400.0,15.6513,15.7095,15.6455,15.6863,3285400.0
2005-06-10 13:00:00,26.96,27.0,26.91,26.93,2199500.0,15.6921,15.7154,15.663,15.6746,2199500.0
2005-06-10 13:30:00,26.94,27.0,26.89,26.95,1800400.0,15.6804,15.7154,15.6513,15.6863,1800400.0
2005-06-10 14:00:00,26.94,27.0,26.84,26.87,2590100.0,15.6804,15.7154,15.6222,15.6397,2590100.0
2005-06-10 14:30:00,26.87,26.92,26.85,26.89,2668000.0,15.6397,15.6688,15.6281,15.6513,2668000.0
2005-06-10 15:00:00,26.9,27.02,26.9,27.0,4573200.0,15.6572,15.727,15.6572,15.7154,4573200.0
2005-06-10 15:30:00,27.0,27.03,26.92,27.0,8263800.0,15.7154,15.7328,15.6688,15.7154,8263800.0
2005-06-13 09:30:00,26.9,26.94,26.81,26.86,5908400.0,15.6572,15.6804,15.6048,15.6339,5908400.0
2005-06-13 10:00:00,26.86,26.87,26.74,26.81,5013800.0,15.6339,15.6397,15.564,15.6048,5013800.0
2005-06-13 10:30:00,26.81,27.07,26.81,26.99,7447700.0,15.6048,15.7561,15.6048,15.7095,7447700.0
2005-06-13 11:00:00,27.0,27.14,26.99,27.09,4065800.0,15.7154,15.7969,15.7095,15.7678,4065800.0
2005-06-13 11:30:00,27.1,27.14,27.02,27.03,2899300.0,15.7736,15.7969,15.727,15.7328,2899300.0
2005-06-13 12:00:00,27.03,27.04,26.95,27.02,2434800.0,15.7328,15.7387,15.6863,15.727,2434800.0
2005-06-13 12:30:00,27.02,27.05,26.82,27.01,2027100.0,15.727,15.7445,15.6106,15.7212,2027100.0
2005-06-13 13:00:00,27.02,27.05,26.96,27.01,2225700.0,15.727,15.7445,15.6921,15.7212,2225700.0
2005-06-13 13:30:00,27.01,27.06,26.92,26.92,1974400.0,15.7212,15.7503,15.6688,15.6688,1974400.0
2005-06-13 14:00:00,26.93,26.97,26.87,26.88,2394300.0,15.6746,15.6979,15.6397,15.6455,2394300.0
2005-06-13 14:30:00,26.88,26.97,26.84,26.93,2805300.0,15.6455,15.6979,15.6222,15.6746,2805300.0
2005-06-13 15:00:00,26.94,26.99,26.88,26.98,3275000.0,15.6804,15.7095,15.6455,15.7037,3275000.0
2005-06-13 15:30:00,26.98,27.02,26.92,27.01,4717900.0,15.7037,15.727,15.6688,15.7212,4717900.0
2005-06-14 09:30:00,26.91,27.15,26.88,27.07,6199000.0,15.663,15.8027,15.6455,15.7561,6199000.0
2005-06-14 10:00:00,27.08,27.1,26.94,26.96,3724700.0,15.7619,15.7736,15.6804,15.6921,3724700.0
2005-06-14 10:30:00,26.97,26.99,26.85,26.92,3535700.0,15.6979,15.7095,15.6281,15.6688,3535700.0
2005-06-14 11:00:00,26.92,26.98,26.9,26.9,1307100.0,15.6688,15.7037,15.6572,15.6572,1307100.0
2005-06-14 11:30:00,26.9,26.94,26.88,26.91,1337400.0,15.6572,15.6804,15.6455,15.663,1337400.0
2005-06-14 12:00:00,26.91,26.92,26.85,26.85,1677900.0,15.663,15.6688,15.6281,15.6281,1677900.0
2005-06-14 12:30:00,26.85,26.92,26.85,26.91,1150800.0,15.6281,15.6688,15.6281,15.663,1150800.0
2005-06-14 13:00:00,26.91,26.91,26.76,26.78,2242200.0,15.663,15.663,15.5757,15.5873,2242200.0
2005-06-14 13:30:00,26.79,26.91,26.78,26.91,2580000.0,15.5931,15.663,15.5873,15.663,2580000.0
2005-06-14 14:00:00,26.91,26.94,26.8,26.83,2470400.0,15.663,15.6804,15.599,15.6164,2470400.0
2005-06-14 14:30:00,26.83,26.84,26.75,26.77,2307800.0,15.6164,15.6222,15.5699,15.5815,2307800.0
2005-06-14 15:00:00,26.77,26.9,26.75,26.77,2121400.0,15.5815,15.6572,15.5699,15.5815,2121400.0
2005-06-14 15:30:00,26.77,26.77,26.7,26.71,5187700.0,15.5815,15.5815,15.5408,15.5466,5187700.0
2005-06-15 09:30:00,26.85,26.98,26.76,26.76,8052400.0,15.6281,15.7037,15.5757,15.5757,8052400.0
2005-06-15 10:00:00,26.77,26.8,26.55,26.58,6034500.0,15.5815,15.599,15.4534,15.4709,6034500.0
2005-06-15 10:30:00,26.58,26.59,26.44,26.47,5708100.0,15.4709,15.4767,15.3894,15.4069,5708100.0
2005-06-15 11:00:00,26.47,26.52,26.39,26.42,3597000.0,15.4069,15.436,15.3603,15.3778,3597000.0
2005-06-15 11:30:00,26.42,26.44,26.35,26.36,3374500.0,15.3778,15.3894,15.337,15.3429,3374500.0
2005-06-15 12:00:00,26.35,26.38,26.25,26.27,3276000.0,15.337,15.3545,15.2788,15.2905,3276000.0
2005-06-15 12:30:00,26.27,26.44,26.26,26.41,3300900.0,15.2905,15.3894,15.2847,15.372,3300900.0
2005-06-15 13:00:00,26.41,26.48,26.37,26.37,2096500.0,15.372,15.4127,15.3487,15.3487,2096500.0
2005-06-15 13:30:00,26.37,26.48,26.32,26.46,2328000.0,15.3487,15.4127,15.3196,15.4011,2328000.0
2005-06-15 14:00:00,26.46,26.59,26.43,26.54,3637800.0,15.4011,15.4767,15.3836,15.4476,3637800.0
2005-06-15 14:30:00,26.53,26.63,26.49,26.56,3107500.0,15.4418,15.5,15.4185,15.4593,3107500.0
2005-06-15 15:00:00,26.56,26.66,26.51,26.65,2597300.0,15.4593,15.5175,15.4302,15.5117,2597300.0
2005-06-15 15:30:00,26.65,26.94,25.9,26.94,9239600.0,15.5117,15.6804,15.0751,15.6804,9239600.0
2005-06-16 09:30:00,26.98,27.17,26.81,27.03,10297400.0,15.7037,15.8143,15.6048,15.7328,10297400.0
2005-06-16 10:00:00,27.03,27.15,26.99,27.14,5132800.0,15.7328,15.8027,15.7095,15.7969,5132800.0
2005-06-16 10:30:00,27.15,27.3,27.08,27.16,5312800.0,15.8027,15.89,15.7619,15.8085,5312800.0
2005-06-16 11:00:00,27.17,27.18,27.08,27.09,2785400.0,15.8143,15.8201,15.7619,15.7678,2785400.0
2005-06-16 11:30:00,27.09,27.24,27.09,27.16,1811900.0,15.7678,15.8551,15.7678,15.8085,1811900.0
2005-06-16 12:00:00,27.16,27.17,27.0,27.04,2896100.0,15.8085,15.8143,15.7154,15.7387,2896100.0
2005-06-16 12:30:00,27.05,27.16,27.04,27.13,1960100.0,15.7445,15.8085,15.7387,15.791,1960100.0
2005-06-16 13:00:00,27.14,27.14,27.06,27.09,1483800.0,15.7969,15.7969,15.7503,15.7678,1483800.0
2005-06-16 13:30:00,27.08,27.12,27.01,27.05,2525900.0,15.7619,15.7852,15.7212,15.7445,2525900.0
2005-06-16 14:00:00,27.05,27.07,26.05,26.99,4618500.0,15.7445,15.7561,15.1624,15.7095,4618500.0
2005-06-16 14:30:00,26.99,27.04,26.95,27.02,2447600.0,15.7095,15.7387,15.6863,15.727,2447600.0
2005-06-16 15:00:00,27.03,27.1,26.98,27.08,2456300.0,15.7328,15.7736,15.7037,15.7619,2456300.0
2005-06-16 15:30:00,27.08,27.25,27.07,27.13,4717500.0,15.7619,15.8609,15.7561,15.791,4717500.0
2005-06-17 09:30:00,27.61,27.61,27.2,27.29,29417700.0,16.0704,16.0704,15.8318,15.8842,29417700.0
2005-06-17 10:00:00,27.29,27.37,27.17,27.23,5149300.0,15.8842,15.9307,15.8143,15.8492,5149300.0
2005-06-17 10:30:00,27.24,27.33,27.22,27.26,2334400.0,15.8551,15.9074,15.8434,15.8667,2334400.0
2005-06-17 11:00:00,27.26,27.39,27.18,27.24,2112200.0,15.8667,15.9424,15.8201,15.8551,2112200.0
2005-06-17 11:30:00,27.24,27.26,27.13,27.18,2576100.0,15.8551,15.8667,15.791,15.8201,2576100.0
2005-06-17 12:00:00,27.19,27.24,27.17,27.18,1155200.0,15.826,15.8551,15.8143,15.8201,1155200.0
2005-06-17 12:30:00,27.19,27.23,27.17,27.21,853300.0,15.826,15.8492,15.8143,15.8376,853300.0
2005-06-17 13:00:00,27.22,27.27,27.18,27.2,1352000.0,15.8434,15.8725,15.8201,15.8318,1352000.0
2005-06-17 13:30:00,27.21,27.25,27.18,27.23,1367000.0,15.8376,15.8609,15.8201,15.8492,1367000.0
2005-06-17 14:00:00,27.23,27.29,27.15,27.16,1393200.0,15.8492,15.8842,15.8027,15.8085,1393200.0
2005-06-17 14:30:00,27.16,27.19,27.06,27.09,2931700.0,15.8085,15.826,15.7503,15.7678,2931700.0
2005-06-17 15:00:00,27.09,27.18,27.08,27.13,2687200.0,15.7678,15.8201,15.7619,15.791,2687200.0
2005-06-17 15:30:00,27.14,27.24,27.13,27.13,5589200.0,15.7969,15.8551,15.791,15.791,5589200.0
2005-06-20 09:30:00,26.93,26.99,26.8,26.82,4850300.0,15.6746,15.7095,15.599,15.6106,4850300.0
2005-06-20 10:00:00,26.82,26.83,26.7,26.78,2991900.0,15.6106,15.6164,15.5408,15.5873,2991900.0
2005-06-20 10:30:00,26.78,26.92,26.77,26.86,2490800.0,15.5873,15.6688,15.5815,15.6339,2490800.0
2005-06-20 11:00:00,26.86,26.95,26.83,26.89,3425900.0,15.6339,15.6863,15.6164,15.6513,3425900.0
2005-06-20 11:30:00,26.88,26.96,26.84,26.94,1907100.0,15.6455,15.6921,15.6222,15.6804,1907100.0
2005-06-20 12:00:00,26.94,26.99,26.89,26.96,1705200.0,15.6804,15.7095,15.6513,15.6921,1705200.0
2005-06-20 12:30:00,26.96,26.96,26.89,26.92,712900.0,15.6921,15.6921,15.6513,15.6688,712900.0
2005-06-20 13:00:00,26.91,26.92,26.85,26.88,1448300.0,15.663,15.6688,15.6281,15.6455,1448300.0
2005-06-20 13:30:00,26.89,26.97,26.5,26.92,1412300.0,15.6513,15.6979,15.4243,15.6688,1412300.0
2005-06-20 14:00:00,26.92,26.95,26.87,26.95,1453700.0,15.6688,15.6863,15.6397,15.6863,1453700.0
2005-06-20 14:30:00,26.94,27.11,26.9,27.11,3136300.0,15.6804,15.7794,15.6572,15.7794,3136300.0
2005-06-20 15:00:00,27.11,27.17,27.03,27.03,3997900.0,15.7794,15.8143,15.7328,15.7328,3997900.0
2005-06-20 15:30:00,27.04,27.09,26.9,26.9,3232600.0,15.7387,15.7678,15.6572,15.6572,3232600.0
2005-06-21 09:30:00,26.9,27.19,26.87,26.99,6050800.0,15.6572,15.826,15.6397,15.7095,6050800.0
2005-06-21 10:00:00,26.99,27.16,26.94,27.1,4019800.0,15.7095,15.8085,15.6804,15.7736,4019800.0
2005-06-21 10:30:00,27.1,27.16,27.02,27.05,4456900.0,15.7736,15.8085,15.727,15.7445,4456900.0
2005-06-21 11:00:00,27.06,27.09,26.96,27.0,3918400.0,15.7503,15.7678,15.6921,15.7154,3918400.0
2005-06-21 11:30:00,27.0,27.08,26.95,27.06,1860700.0,15.7154,15.7619,15.6863,15.7503,1860700.0
2005-06-21 12:00:00,27.06,27.11,27.04,27.09,2200200.0,15.7503,15.7794,15.7387,15.7678,2200200.0
2005-06-21 12:30:00,27.09,27.18,27.08,27.16,3071200.0,15.7678,15.8201,15.7619,15.8085,3071200.0
2005-06-21 13:00:00,27.15,27.16,27.08,27.15,2634800.0,15.8027,15.8085,15.7619,15.8027,2634800.0
2005-06-21 13:30:00,27.16,27.17,27.06,27.16,2434900.0,15.8085,15.8143,15.7503,15.8085,2434900.0
2005-06-21 14:00:00,27.16,27.23,27.13,27.21,2849700.0,15.8085,15.8492,15.791,15.8376,2849700.0
2005-06-21 14:30:00,27.21,27.23,27.16,27.18,2781400.0,15.8376,15.8492,15.8085,15.8201,2781400.0
2005-06-21 15:00:00,27.18,27.2,27.07,27.15,4784800.0,15.8201,15.8318,15.7561,15.8027,4784800.0
2005-06-21 15:30:00,27.15,27.26,27.15,27.18,4666800.0,15.8027,15.8667,15.8027,15.8201,4666800.0
2005-06-22 09:30:00,27.33,27.41,27.2,27.21,4672700.0,15.9074,15.954,15.8318,15.8376,4672700.0
2005-06-22 10:00:00,27.21,27.26,27.13,27.2,2774800.0,15.8376,15.8667,15.791,15.8318,2774800.0
2005-06-22 10:30:00,27.2,27.33,27.1,27.13,4166900.0,15.8318,15.9074,15.7736,15.791,4166900.0
2005-06-22 11:00:00,27.13,27.25,27.05,27.14,2777000.0,15.791,15.8609,15.7445,15.7969,2777000.0
2005-06-22 11:30:00,27.14,27.18,27.07,27.07,1610700.0,15.7969,15.8201,15.7561,15.7561,1610700.0
2005-06-22 12:00:00,27.08,27.2,27.06,27.18,1845600.0,15.7619,15.8318,15.7503,15.8201,1845600.0
2005-06-22 12:30:00,27.18,27.28,27.16,27.27,1805800.0,15.8201,15.8783,15.8085,15.8725,1805800.0
2005-06-22 13:00:00,27.27,27.3,27.23,27.23,1316200.0,15.8725,15.89,15.8492,15.8492,1316200.0
2005-06-22 13:30:00,27.24,27.25,27.18,27.19,1150700.0,15.8551,15.8609,15.8201,15.826,1150700.0
2005-06-22 14:00:00,27.19,27.23,27.11,27.21,1871100.0,15.826,15.8492,15.7794,15.8376,1871100.0
2005-06-22 14:30:00,27.22,27.23,27.12,27.18,1654400.0,15.8434,15.8492,15.7852,15.8201,1654400.0
2005-06-22 15:00:00,27.18,27.23,27.15,27.15,1965200.0,15.8201,15.8492,15.8027,15.8027,1965200.0
2005-06-22 15:30:00,27.15,27.25,27.11,27.11,3662000.0,15.8027,15.8609,15.7794,15.7794,3662000.0
2005-06-23 09:30:00,27.14,27.43,27.1,27.38,7005500.0,15.7969,15.9657,15.7736,15.9365,7005500.0
2005-06-23 10:00:00,27.39,27.4,27.12,27.22,4270500.0,15.9424,15.9482,15.7852,15.8434,4270500.0
2005-06-23 10:30:00,27.22,27.26,27.1,27.21,3699100.0,15.8434,15.8667,15.7736,15.8376,3699100.0
2005-06-23 11:00:00,27.21,27.38,27.17,27.35,4361700.0,15.8376,15.9365,15.8143,15.9191,4361700.0
2005-06-23 11:30:00,27.35,27.53,27.35,27.47,6859600.0,15.9191,16.0239,15.9191,15.9889,6859600.0
2005-06-23 12:00:00,27.48,27.5,27.37,27.44,3564600.0,15.9948,16.0064,15.9307,15.9715,3564600.0
2005-06-23 12:30:00,27.45,27.48,27.37,27.37,2064600.0,15.9773,15.9948,15.9307,15.9307,2064600.0
2005-06-23 13:00:00,27.38,27.41,27.26,27.34,3628000.0,15.9365,15.954,15.8667,15.9133,3628000.0
2005-06-23 13:30:00,27.33,27.34,27.11,27.19,4795600.0,15.9074,15.9133,15.7794,15.826,4795600.0
2005-06-23 14:00:00,27.19,27.21,27.05,27.17,3692600.0,15.826,15.8376,15.7445,15.8143,3692600.0
2005-06-23 14:30:00,27.17,27.18,27.01,27.06,3325400.0,15.8143,15.8201,15.7212,15.7503,3325400.0
2005-06-23 15:00:00,27.06,27.09,26.89,26.91,4351000.0,15.7503,15.7678,15.6513,15.663,4351000.0
2005-06-23 15:30:00,26.91,26.95,26.77,26.78,5871600.0,15.663,15.6863,15.5815,15.5873,5871600.0
2005-06-24 09:30:00,26.83,26.89,26.55,26.73,6021100.0,15.6164,15.6513,15.4534,15.5582,6021100.0
2005-06-24 10:00:00,26.73,26.78,26.54,26.54,3659100.0,15.5582,15.5873,15.4476,15.4476,3659100.0
2005-06-24 10:30:00,26.54,26.68,26.52,26.56,4083400.0,15.4476,15.5291,15.436,15.4593,4083400.0
2005-06-24 11:00:00,26.56,26.64,26.54,26.56,2426800.0,15.4593,15.5058,15.4476,15.4593,2426800.0
2005-06-24 11:30:00,26.56,26.57,26.47,26.52,2265600.0,15.4593,15.4651,15.4069,15.436,2265600.0
2005-06-24 12:00:00,26.52,26.57,26.47,26.53,2399400.0,15.436,15.4651,15.4069,15.4418,2399400.0
2005-06-24 12:30:00,26.52,26.54,26.48,26.48,1533000.0,15.436,15.4476,15.4127,15.4127,1533000.0
2005-06-24 13:00:00,26.48,26.52,26.42,26.49,2029300.0,15.4127,15.436,15.3778,15.4185,2029300.0
2005-06-24 13:30:00,26.49,26.53,26.42,26.46,3233500.0,15.4185,15.4418,15.3778,15.4011,3233500.0
2005-06-24 14:00:00,26.45,26.48,26.4,26.43,1908400.0,15.3952,15.4127,15.3661,15.3836,1908400.0
2005-06-24 14:30:00,26.44,26.55,26.34,26.37,3162700.0,15.3894,15.4534,15.3312,15.3487,3162700.0
2005-06-24 15:00:00,26.37,26.37,26.27,26.32,5867600.0,15.3487,15.3487,15.2905,15.3196,5867600.0
2005-06-24 15:30:00,26.31,26.34,26.1,26.11,13591900.0,15.3138,15.3312,15.1915,15.1973,13591900.0
2005-06-27 09:30:00,26.17,26.26,26.08,26.17,7372700.0,15.2323,15.2847,15.1799,15.2323,7372700.0
2005-06-27 10:00:00,26.17,26.19,26.02,26.16,4507600.0,15.2323,15.2439,15.145,15.2264,4507600.0
2005-06-27 10:30:00,26.16,26.24,26.07,26.15,3892700.0,15.2264,15.273,15.1741,15.2206,3892700.0
2005-06-27 11:00:00,26.15,26.17,26.07,26.14,2318400.0,15.2206,15.2323,15.1741,15.2148,2318400.0
2005-06-27 11:30:00,26.13,26.16,26.04,26.16,1958400.0,15.209,15.2264,15.1566,15.2264,1958400.0
2005-06-27 12:00:00,26.16,26.21,26.07,26.11,2309800.0,15.2264,15.2555,15.1741,15.1973,2309800.0
2005-06-27 12:30:00,26.11,26.16,26.02,26.05,1723500.0,15.1973,15.2264,15.145,15.1624,1723500.0
2005-06-27 13:00:00,26.05,26.06,25.93,26.04,3107100.0,15.1624,15.1682,15.0926,15.1566,3107100.0
2005-06-27 13:30:00,26.04,26.07,25.88,25.9,2531200.0,15.1566,15.1741,15.0635,15.0751,2531200.0
2005-06-27 14:00:00,25.89,25.94,25.84,25.85,3393800.0,15.0693,15.0984,15.0402,15.046,3393800.0
2005-06-27 14:30:00,25.84,25.91,25.82,25.86,2549100.0,15.0402,15.0809,15.0285,15.0518,2549100.0
2005-06-27 15:00:00,25.86,25.96,25.84,25.92,3268200.0,15.0518,15.11,15.0402,15.0868,3268200.0
2005-06-27 15:30:00,25.92,25.94,25.84,25.87,3747700.0,15.0868,15.0984,15.0402,15.0577,3747700.0
2005-06-28 09:30:00,25.79,26.15,25.73,26.14,8672100.0,15.0111,15.2206,14.9762,15.2148,8672100.0
2005-06-28 10:00:00,26.14,26.23,26.06,26.21,5180300.0,15.2148,15.2672,15.1682,15.2555,5180300.0
2005-06-28 10:30:00,26.21,26.3,26.1,26.11,2913200.0,15.2555,15.3079,15.1915,15.1973,2913200.0
2005-06-28 11:00:00,26.12,26.19,26.07,26.13,3361200.0,15.2032,15.2439,15.1741,15.209,3361200.0
2005-06-28 11:30:00,26.13,26.17,26.09,26.11,2924800.0,15.209,15.2323,15.1857,15.1973,2924800.0
2005-06-28 12:00:00,26.11,26.12,26.03,26.07,2310900.0,15.1973,15.2032,15.1508,15.1741,2310900.0
2005-06-28 12:30:00,26.07,26.1,26.04,26.09,1314400.0,15.1741,15.1915,15.1566,15.1857,1314400.0
2005-06-28 13:00:00,26.08,26.27,26.08,26.2,2655000.0,15.1799,15.2905,15.1799,15.2497,2655000.0
2005-06-28 13:30:00,26.2,26.26,26.15,26.24,2354600.0,15.2497,15.2847,15.2206,15.273,2354600.0
2005-06-28 14:00:00,26.25,26.3,26.2,26.27,2191900.0,15.2788,15.3079,15.2497,15.2905,2191900.0
2005-06-28 14:30:00,26.27,26.44,26.25,26.38,4232300.0,15.2905,15.3894,15.2788,15.3545,4232300.0
2005-06-28 15:00:00,26.38,26.43,26.33,26.35,3209800.0,15.3545,15.3836,15.3254,15.337,3209800.0
2005-06-28 15:30:00,26.36,26.42,26.27,26.39,7715100.0,15.3429,15.3778,15.2905,15.3603,7715100.0
2005-06-29 09:30:00,26.31,26.39,26.15,26.18,6100300.0,15.3138,15.3603,15.2206,15.2381,6100300.0
2005-06-29 10:00:00,26.18,26.24,26.1,26.21,3125800.0,15.2381,15.273,15.1915,15.2555,3125800.0
2005-06-29 10:30:00,26.21,26.33,26.2,26.31,2897200.0,15.2555,15.3254,15.2497,15.3138,2897200.0
2005-06-29 11:00:00,26.31,26.32,26.22,26.25,1536100.0,15.3138,15.3196,15.2614,15.2788,1536100.0
2005-06-29 11:30:00,26.25,26.3,26.23,26.26,1101000.0,15.2788,15.3079,15.2672,15.2847,1101000.0
2005-06-29 12:00:00,26.25,26.42,26.24,26.36,2189800.0,15.2788,15.3778,15.273,15.3429,2189800.0
2005-06-29 12:30:00,26.37,26.43,26.35,26.35,1280800.0,15.3487,15.3836,15.337,15.337,1280800.0
2005-06-29 13:00:00,26.35,26.41,26.34,26.4,1163000.0,15.337,15.372,15.3312,15.3661,1163000.0
2005-06-29 13:30:00,26.4,26.43,26.21,26.26,2665600.0,15.3661,15.3836,15.2555,15.2847,2665600.0
2005-06-29 14:00:00,26.26,26.31,26.23,26.26,1562800.0,15.2847,15.3138,15.2672,15.2847,1562800.0
2005-06-29 14:30:00,26.26,26.39,26.23,26.25,2198300.0,15.2847,15.3603,15.2672,15.2788,2198300.0
2005-06-29 15:00:00,26.24,26.32,26.11,26.22,2317600.0,15.273,15.3196,15.1973,15.2614,2317600.0
2005-06-29 15:30:00,26.22,26.29,26.21,26.27,3365800.0,15.2614,15.3021,15.2555,15.2905,3365800.0
2005-06-30 09:30:00,26.4,26.49,26.28,26.29,5536400.0,15.3661,15.4185,15.2963,15.3021,5536400.0
2005-06-30 10:00:00,26.29,26.4,26.28,26.36,2586600.0,15.3021,15.3661,15.2963,15.3429,2586600.0
2005-06-30 10:30:00,26.37,26.4,26.3,26.33,2023500.0,15.3487,15.3661,15.3079,15.3254,2023500.0
2005-06-30 11:00:00,26.33,26.34,26.24,26.27,2151500.0,15.3254,15.3312,15.273,15.2905,2151500.0
2005-06-30 11:30:00,26.28,26.32,26.24,26.27,1249700.0,15.2963,15.3196,15.273,15.2905,1249700.0
2005-06-30 12:00:00,26.26,26.28,26.22,26.23,1291600.0,15.2847,15.2963,15.2614,15.2672,1291600.0
2005-06-30 12:30:00,26.23,26.26,26.21,26.22,2014900.0,15.2672,15.2847,15.2555,15.2614,2014900.0
2005-06-30 13:00:00,26.22,26.27,26.21,26.24,714800.0,15.2614,15.2905,15.2555,15.273,714800.0
2005-06-30 13:30:00,26.25,26.34,26.21,26.33,1744500.0,15.2788,15.3312,15.2555,15.3254,1744500.0
2005-06-30 14:00:00,26.33,26.35,26.19,26.27,3876400.0,15.3254,15.337,15.2439,15.2905,3876400.0
2005-06-30 14:30:00,26.27,26.29,26.05,26.19,5050400.0,15.2905,15.3021,15.1624,15.2439,5050400.0
2005-06-30 15:00:00,26.19,26.27,26.12,26.14,3943700.0,15.2439,15.2905,15.2032,15.2148,3943700.0
2005-06-30 15:30:00,26.13,26.16,26.01,26.02,6044100.0,15.209,15.2264,15.1391,15.145,6044100.0
2005-07-01 09:30:00,26.22,26.25,26.1,26.18,5010700.0,15.2614,15.2788,15.1915,15.2381,5010700.0
2005-07-01 10:00:00,26.17,26.31,26.15,26.31,3780200.0,15.2323,15.3138,15.2206,15.3138,3780200.0
2005-07-01 10:30:00,26.31,26.37,26.3,26.34,2624900.0,15.3138,15.3487,15.3079,15.3312,2624900.0
2005-07-01 11:00:00,26.34,26.35,26.19,26.27,2581600.0,15.3312,15.337,15.2439,15.2905,2581600.0
2005-07-01 11:30:00,26.27,26.35,26.24,26.26,2036700.0,15.2905,15.337,15.273,15.2847,2036700.0
2005-07-01 12:00:00,26.26,26.28,26.21,26.24,1282400.0,15.2847,15.2963,15.2555,15.273,1282400.0
2005-07-01 12:30:00,26.25,26.25,26.2,26.21,1096300.0,15.2788,15.2788,15.2497,15.2555,1096300.0
2005-07-01 13:00:00,26.21,26.31,26.18,26.27,1626900.0,15.2555,15.3138,15.2381,15.2905,1626900.0
2005-07-01 13:30:00,26.27,26.28,26.24,26.25,911400.0,15.2905,15.2963,15.273,15.2788,911400.0
2005-07-01 14:00:00,26.25,26.28,26.2,26.2,1064200.0,15.2788,15.2963,15.2497,15.2497,1064200.0
2005-07-01 14:30:00,26.2,26.23,26.19,26.2,895100.0,15.2497,15.2672,15.2439,15.2497,895100.0
2005-07-01 15:00:00,26.2,26.21,26.15,26.17,1330500.0,15.2497,15.2555,15.2206,15.2323,1330500.0
2005-07-01 15:30:00,26.17,26.32,26.16,26.23,3392300.0,15.2323,15.3196,15.2264,15.2672,3392300.0
2005-07-05 09:30:00,26.09,26.49,26.08,26.44,5717200.0,15.1857,15.4185,15.1799,15.3894,5717200.0
2005-07-05 10:00:00,26.44,26.65,26.41,26.64,5398400.0,15.3894,15.5117,15.372,15.5058,5398400.0
2005-07-05 10:30:00,26.64,26.76,26.62,26.7,3957600.0,15.5058,15.5757,15.4942,15.5408,3957600.0
2005-07-05 11:00:00,26.7,26.72,26.59,26.66,2547500.0,15.5408,15.5524,15.4767,15.5175,2547500.0
2005-07-05 11:30:00,26.66,26.67,26.59,26.63,1986300.0,15.5175,15.5233,15.4767,15.5,1986300.0
2005-07-05 12:00:00,26.63,26.74,26.63,26.7,2491100.0,15.5,15.564,15.5,15.5408,2491100.0
2005-07-05 12:30:00,26.7,26.75,26.67,26.68,1734300.0,15.5408,15.5699,15.5233,15.5291,1734300.0
2005-07-05 13:00:00,26.68,26.7,26.55,26.55,2600600.0,15.5291,15.5408,15.4534,15.4534,2600600.0
2005-07-05 13:30:00,26.55,26.62,26.49,26.59,2384600.0,15.4534,15.4942,15.4185,15.4767,2384600.0
2005-07-05 14:00:00,26.58,26.6,26.52,26.59,1558900.0,15.4709,15.4825,15.436,15.4767,1558900.0
2005-07-05 14:30:00,26.59,26.7,26.55,26.62,2124300.0,15.4767,15.5408,15.4534,15.4942,2124300.0
2005-07-05 15:00:00,26.62,26.65,26.54,26.61,2018300.0,15.4942,15.5117,15.4476,15.4884,2018300.0
2005-07-05 15:30:00,26.61,26.7,26.58,26.65,4248900.0,15.4884,15.5408,15.4709,15.5117,4248900.0
2005-07-06 09:30:00,26.72,26.99,26.7,26.86,8002300.0,15.5524,15.7095,15.5408,15.6339,8002300.0
2005-07-06 10:00:00,26.86,26.94,26.22,26.85,4215900.0,15.6339,15.6804,15.2614,15.6281,4215900.0
2005-07-06 10:30:00,26.85,26.87,26.72,26.84,3117400.0,15.6281,15.6397,15.5524,15.6222,3117400.0
2005-07-06 11:00:00,26.84,26.9,26.79,26.85,2172700.0,15.6222,15.6572,15.5931,15.6281,2172700.0
2005-07-06 11:30:00,26.85,26.93,26.81,26.87,2072500.0,15.6281,15.6746,15.6048,15.6397,2072500.0
2005-07-06 12:00:00,26.86,26.89,26.7,26.75,1887900.0,15.6339,15.6513,15.5408,15.5699,1887900.0
2005-07-06 12:30:00,26.75,26.85,26.71,26.75,1832200.0,15.5699,15.6281,15.5466,15.5699,1832200.0
2005-07-06 13:00:00,26.75,26.9,26.75,26.9,1781000.0,15.5699,15.6572,15.5699,15.6572,1781000.0
2005-07-06 13:30:00,26.89,26.94,26.82,26.88,2140900.0,15.6513,15.6804,15.6106,15.6455,2140900.0
2005-07-06 14:00:00,26.88,26.88,26.62,26.63,3376800.0,15.6455,15.6455,15.4942,15.5,3376800.0
2005-07-06 14:30:00,26.63,26.64,26.51,26.6,3932300.0,15.5,15.5058,15.4302,15.4825,3932300.0
2005-07-06 15:00:00,26.6,26.67,26.57,26.66,2581000.0,15.4825,15.5233,15.4651,15.5175,2581000.0
2005-07-06 15:30:00,26.66,26.67,26.46,26.5,5071100.0,15.5175,15.5233,15.4011,15.4243,5071100.0
2005-07-07 09:30:00,26.29,27.0,26.23,26.25,9073000.0,15.3021,15.7154,15.2672,15.2788,9073000.0
2005-07-07 10:00:00,26.25,26.38,26.21,26.25,4458800.0,15.2788,15.3545,15.2555,15.2788,4458800.0
2005-07-07 10:30:00,26.25,26.28,26.15,26.2,3669500.0,15.2788,15.2963,15.2206,15.2497,3669500.0
2005-07-07 11:00:00,26.21,26.36,26.17,26.28,3974800.0,15.2555,15.3429,15.2323,15.2963,3974800.0
2005-07-07 11:30:00,26.29,26.4,26.22,26.38,2582900.0,15.3021,15.3661,15.2614,15.3545,2582900.0
2005-07-07 12:00:00,26.38,26.5,26.33,26.46,3190800.0,15.3545,15.4243,15.3254,15.4011,3190800.0
2005-07-07 12:30:00,26.46,26.47,26.32,26.35,1962800.0,15.4011,15.4069,15.3196,15.337,1962800.0
2005-07-07 13:00:00,26.36,26.41,26.35,26.4,992600.0,15.3429,15.372,15.337,15.3661,992600.0
2005-07-07 13:30:00,26.4,26.55,26.39,26.46,2322500.0,15.3661,15.4534,15.3603,15.4011,2322500.0
2005-07-07 14:00:00,26.46,26.47,26.35,26.4,1375500.0,15.4011,15.4069,15.337,15.3661,1375500.0
2005-07-07 14:30:00,26.4,26.43,26.31,26.42,2274300.0,15.3661,15.3836,15.3138,15.3778,2274300.0
2005-07-07 15:00:00,26.42,26.56,26.42,26.48,3322900.0,15.3778,15.4593,15.3778,15.4127,3322900.0
2005-07-07 15:30:00,26.49,26.56,26.45,26.56,4094600.0,15.4185,15.4593,15.3952,15.4593,4094600.0
2005-07-08 09:30:00,26.62,26.89,26.55,26.78,6536100.0,15.4942,15.6513,15.4534,15.5873,6536100.0
2005-07-08 10:00:00,26.78,26.92,26.75,26.91,3356500.0,15.5873,15.6688,15.5699,15.663,3356500.0
2005-07-08 10:30:00,26.91,27.0,26.8,26.97,3605700.0,15.663,15.7154,15.599,15.6979,3605700.0
2005-07-08 11:00:00,26.97,26.98,26.88,26.95,2545700.0,15.6979,15.7037,15.6455,15.6863,2545700.0
2005-07-08 11:30:00,26.95,26.99,26.9,26.96,2033400.0,15.6863,15.7095,15.6572,15.6921,2033400.0
2005-07-08 12:00:00,26.97,27.0,26.89,26.99,2665300.0,15.6979,15.7154,15.6513,15.7095,2665300.0
2005-07-08 12:30:00,26.99,27.0,26.94,26.96,2779400.0,15.7095,15.7154,15.6804,15.6921,2779400.0
2005-07-08 13:00:00,26.95,26.99,26.95,26.97,1089400.0,15.6863,15.7095,15.6863,15.6979,1089400.0
2005-07-08 13:30:00,26.97,27.01,26.97,26.99,1634100.0,15.6979,15.7212,15.6979,15.7095,1634100.0
2005-07-08 14:00:00,27.0,27.1,26.99,27.09,3878800.0,15.7154,15.7736,15.7095,15.7678,3878800.0
2005-07-08 14:30:00,27.08,27.12,27.03,27.11,2984600.0,15.7619,15.7852,15.7328,15.7794,2984600.0
2005-07-08 15:00:00,27.12,27.24,27.07,27.22,3515700.0,15.7852,15.8551,15.7561,15.8434,3515700.0
2005-07-08 15:30:00,27.22,27.28,27.14,27.27,5388300.0,15.8434,15.8783,15.7969,15.8725,5388300.0
2005-07-11 09:30:00,27.4,27.5,27.34,27.44,8297800.0,15.9482,16.0064,15.9133,15.9715,8297800.0
2005-07-11 10:00:00,27.45,27.48,27.38,27.42,3966300.0,15.9773,15.9948,15.9365,15.9598,3966300.0
2005-07-11 10:30:00,27.42,27.5,27.39,27.48,3703400.0,15.9598,16.0064,15.9424,15.9948,3703400.0
2005-07-11 11:00:00,27.49,27.58,27.46,27.53,3627700.0,16.0006,16.053,15.9831,16.0239,3627700.0
2005-07-11 11:30:00,27.53,27.54,27.47,27.47,1827000.0,16.0239,16.0297,15.9889,15.9889,1827000.0
2005-07-11 12:00:00,27.47,27.49,27.4,27.42,1687700.0,15.9889,16.0006,15.9482,15.9598,1687700.0
2005-07-11 12:30:00,27.41,27.47,27.38,27.38,1781100.0,15.954,15.9889,15.9365,15.9365,1781100.0
2005-07-11 13:00:00,27.38,27.48,27.35,27.46,1962000.0,15.9365,15.9948,15.9191,15.9831,1962000.0
2005-07-11 13:30:00,27.46,27.55,27.4,27.44,3115400.0,15.9831,16.0355,15.9482,15.9715,3115400.0
2005-07-11 14:00:00,27.44,27.54,27.43,27.49,1669200.0,15.9715,16.0297,15.9657,16.0006,1669200.0
2005-07-11 14:30:00,27.48,27.58,27.47,27.48,2552700.0,15.9948,16.053,15.9889,15.9948,2552700.0
2005-07-11 15:00:00,27.48,27.52,27.41,27.47,2281500.0,15.9948,16.018,15.954,15.9889,2281500.0
2005-07-11 15:30:00,27.48,27.7,27.46,27.7,6085000.0,15.9948,16.1228,15.9831,16.1228,6085000.0
2005-07-12 09:30:00,27.63,27.67,27.56,27.6,5748700.0,16.0821,16.1053,16.0413,16.0646,5748700.0
2005-07-12 10:00:00,27.59,27.62,27.43,27.55,5912200.0,16.0588,16.0762,15.9657,16.0355,5912200.0
2005-07-12 10:30:00,27.55,27.78,27.54,27.65,3506800.0,16.0355,16.1694,16.0297,16.0937,3506800.0
2005-07-12 11:00:00,27.64,27.67,27.56,27.64,2417600.0,16.0879,16.1053,16.0413,16.0879,2417600.0
2005-07-12 11:30:00,27.65,27.68,27.56,27.61,1909800.0,16.0937,16.1112,16.0413,16.0704,1909800.0
2005-07-12 12:00:00,27.6,27.65,27.57,27.65,1742600.0,16.0646,16.0937,16.0471,16.0937,1742600.0
2005-07-12 12:30:00,27.65,27.65,27.59,27.59,708700.0,16.0937,16.0937,16.0588,16.0588,708700.0
2005-07-12 13:00:00,27.6,27.68,27.59,27.65,1195500.0,16.0646,16.1112,16.0588,16.0937,1195500.0
2005-07-12 13:30:00,27.66,27.76,27.64,27.73,2537500.0,16.0995,16.1577,16.0879,16.1403,2537500.0
2005-07-12 14:00:00,27.73,27.84,27.69,27.81,3209100.0,16.1403,16.2043,16.117,16.1868,3209100.0
2005-07-12 14:30:00,27.81,27.84,27.72,27.75,2313200.0,16.1868,16.2043,16.1344,16.1519,2313200.0
2005-07-12 15:00:00,27.75,27.86,27.71,27.8,3335900.0,16.1519,16.2159,16.1286,16.181,3335900.0
2005-07-12 15:30:00,27.8,27.81,27.67,27.76,4277600.0,16.181,16.1868,16.1053,16.1577,4277600.0
2005-07-13 09:30:00,27.69,27.8,27.66,27.68,5557000.0,16.117,16.181,16.0995,16.1112,5557000.0
2005-07-13 10:00:00,27.68,27.73,27.61,27.67,3099900.0,16.1112,16.1403,16.0704,16.1053,3099900.0
2005-07-13 10:30:00,27.67,27.76,27.59,27.62,3835900.0,16.1053,16.1577,16.0588,16.0762,3835900.0
2005-07-13 11:00:00,27.62,27.77,27.61,27.75,2110700.0,16.0762,16.1635,16.0704,16.1519,2110700.0
2005-07-13 11:30:00,27.76,27.77,27.69,27.73,1697900.0,16.1577,16.1635,16.117,16.1403,1697900.0
2005-07-13 12:00:00,27.73,27.78,27.72,27.75,886400.0,16.1403,16.1694,16.1344,16.1519,886400.0
2005-07-13 12:30:00,27.76,27.79,27.65,27.68,1877300.0,16.1577,16.1752,16.0937,16.1112,1877300.0
2005-07-13 13:00:00,27.68,27.69,27.61,27.66,1209100.0,16.1112,16.117,16.0704,16.0995,1209100.0
2005-07-13 13:30:00,27.66,27.73,27.66,27.71,1345700.0,16.0995,16.1403,16.0995,16.1286,1345700.0
2005-07-13 14:00:00,27.7,27.77,27.67,27.69,2173700.0,16.1228,16.1635,16.1053,16.117,2173700.0
2005-07-13 14:30:00,27.69,27.75,27.65,27.72,1900300.0,16.117,16.1519,16.0937,16.1344,1900300.0
2005-07-13 15:00:00,27.72,27.73,27.62,27.63,5193200.0,16.1344,16.1403,16.0762,16.0821,5193200.0
2005-07-13 15:30:00,27.62,27.66,27.54,27.58,6044600.0,16.0762,16.0995,16.0297,16.053,6044600.0
2005-07-14 09:30:00,27.89,28.01,27.78,27.79,13385000.0,16.2334,16.3032,16.1694,16.1752,13385000.0
2005-07-14 10:00:00,27.79,28.0,27.73,27.96,6058400.0,16.1752,16.2974,16.1403,16.2741,6058400.0
2005-07-14 10:30:00,27.96,28.01,27.93,27.97,3410000.0,16.2741,16.3032,16.2567,16.28,3410000.0
2005-07-14 11:00:00,27.98,27.99,27.88,27.95,3437400.0,16.2858,16.2916,16.2276,16.2683,3437400.0
2005-07-14 11:30:00,27.95,28.0,27.93,27.95,2812900.0,16.2683,16.2974,16.2567,16.2683,2812900.0
2005-07-14 12:00:00,27.95,28.07,27.95,28.01,5200900.0,16.2683,16.3382,16.2683,16.3032,5200900.0
2005-07-14 12:30:00,28.01,28.07,27.97,28.0,2493000.0,16.3032,16.3382,16.28,16.2974,2493000.0
2005-07-14 13:00:00,28.01,28.13,28.0,28.08,4216500.0,16.3032,16.3731,16.2974,16.344,4216500.0
2005-07-14 13:30:00,28.08,28.12,27.98,27.99,3449300.0,16.344,16.3673,16.2858,16.2916,3449300.0
2005-07-14 14:00:00,28.0,28.06,27.95,27.97,3513000.0,16.2974,16.3323,16.2683,16.28,3513000.0
2005-07-14 14:30:00,27.97,28.01,27.9,27.95,3010000.0,16.28,16.3032,16.2392,16.2683,3010000.0
2005-07-14 15:00:00,27.95,28.03,27.95,28.0,3322800.0,16.2683,16.3149,16.2683,16.2974,3322800.0
2005-07-14 15:30:00,28.0,28.02,27.84,27.88,5800700.0,16.2974,16.3091,16.2043,16.2276,5800700.0
2005-07-15 09:30:00,27.97,28.0,27.83,27.85,11423300.0,16.28,16.2974,16.1985,16.2101,11423300.0
2005-07-15 10:00:00,27.85,27.92,27.81,27.91,2927100.0,16.2101,16.2509,16.1868,16.245,2927100.0
2005-07-15 10:30:00,27.92,27.96,27.91,27.93,1919300.0,16.2509,16.2741,16.245,16.2567,1919300.0
2005-07-15 11:00:00,27.93,27.99,27.9,27.98,2021100.0,16.2567,16.2916,16.2392,16.2858,2021100.0
2005-07-15 11:30:00,27.98,27.99,27.91,27.93,1284000.0,16.2858,16.2916,16.245,16.2567,1284000.0
2005-07-15 12:00:00,27.94,27.97,27.87,27.97,1608500.0,16.2625,16.28,16.2218,16.28,1608500.0
2005-07-15 12:30:00,27.96,27.97,27.91,27.94,708400.0,16.2741,16.28,16.245,16.2625,708400.0
2005-07-15 13:00:00,27.95,27.97,27.92,27.92,757300.0,16.2683,16.28,16.2509,16.2509,757300.0
2005-07-15 13:30:00,27.93,27.96,27.83,27.95,943600.0,16.2567,16.2741,16.1985,16.2683,943600.0
2005-07-15 14:00:00,27.94,28.02,27.92,27.94,1951200.0,16.2625,16.3091,16.2509,16.2625,1951200.0
2005-07-15 14:30:00,27.94,28.04,27.87,28.04,5458400.0,16.2625,16.3207,16.2218,16.3207,5458400.0
2005-07-15 15:00:00,28.03,28.15,28.01,28.12,3443200.0,16.3149,16.3847,16.3032,16.3673,3443200.0
2005-07-15 15:30:00,28.11,28.33,28.1,28.3,8128200.0,16.3614,16.4895,16.3556,16.472,8128200.0
2005-07-18 09:30:00,28.21,28.23,28.0,28.05,7473700.0,16.4197,16.4313,16.2974,16.3265,7473700.0
2005-07-18 10:00:00,28.06,28.28,28.04,28.27,3509300.0,16.3323,16.4604,16.3207,16.4546,3509300.0
2005-07-18 10:30:00,28.27,28.32,28.16,28.19,2636800.0,16.4546,16.4837,16.3905,16.408,2636800.0
2005-07-18 11:00:00,28.19,29.5,28.12,28.13,2653800.0,16.408,17.1705,16.3673,16.3731,2653800.0
2005-07-18 11:30:00,28.13,28.15,28.08,28.1,1868400.0,16.3731,16.3847,16.344,16.3556,1868400.0
2005-07-18 12:00:00,28.1,28.23,28.07,28.16,2198300.0,16.3556,16.4313,16.3382,16.3905,2198300.0
2005-07-18 12:30:00,28.16,28.21,28.11,28.11,1328900.0,16.3905,16.4197,16.3614,16.3614,1328900.0
2005-07-18 13:00:00,28.11,28.12,28.08,28.1,1047300.0,16.3614,16.3673,16.344,16.3556,1047300.0
2005-07-18 13:30:00,28.1,28.18,28.08,28.13,1497600.0,16.3556,16.4022,16.344,16.3731,1497600.0
2005-07-18 14:00:00,28.12,28.17,28.08,28.11,1633400.0,16.3673,16.3964,16.344,16.3614,1633400.0
2005-07-18 14:30:00,28.11,28.19,28.11,28.14,1997000.0,16.3614,16.408,16.3614,16.3789,1997000.0
2005-07-18 15:00:00,28.15,28.24,28.12,28.16,2686400.0,16.3847,16.4371,16.3673,16.3905,2686400.0
2005-07-18 15:30:00,28.16,28.28,28.15,28.25,3748400.0,16.3905,16.4604,16.3847,16.4429,3748400.0
2005-07-19 09:30:00,28.62,28.66,28.41,28.46,17016700.0,16.6583,16.6816,16.5361,16.5652,17016700.0
2005-07-19 10:00:00,28.47,28.69,28.43,28.63,6660600.0,16.571,16.699,16.5477,16.6641,6660600.0
2005-07-19 10:30:00,28.63,28.73,28.58,28.64,4435800.0,16.6641,16.7223,16.635,16.6699,4435800.0
2005-07-19 11:00:00,28.64,28.68,28.56,28.61,4107900.0,16.6699,16.6932,16.6234,16.6525,4107900.0
2005-07-19 11:30:00,28.61,28.65,28.6,28.64,1787800.0,16.6525,16.6758,16.6467,16.6699,1787800.0
2005-07-19 12:00:00,28.63,28.68,28.6,28.63,2600200.0,16.6641,16.6932,16.6467,16.6641,2600200.0
2005-07-19 12:30:00,28.63,28.7,28.6,28.7,2787500.0,16.6641,16.7049,16.6467,16.7049,2787500.0
2005-07-19 13:00:00,28.69,28.71,28.55,28.59,5440700.0,16.699,16.7107,16.6175,16.6408,5440700.0
2005-07-19 13:30:00,28.6,28.63,28.55,28.61,3286000.0,16.6467,16.6641,16.6175,16.6525,3286000.0
2005-07-19 14:00:00,28.61,28.64,28.55,28.62,2575400.0,16.6525,16.6699,16.6175,16.6583,2575400.0
2005-07-19 14:30:00,28.62,28.75,28.6,28.71,4738600.0,16.6583,16.734,16.6467,16.7107,4738600.0
2005-07-19 15:00:00,28.71,28.84,28.69,28.76,6477400.0,16.7107,16.7863,16.699,16.7398,6477400.0
2005-07-19 15:30:00,28.76,28.82,28.58,28.76,12367600.0,16.7398,16.7747,16.635,16.7398,12367600.0
2005-07-20 09:30:00,27.1,27.16,26.85,27.13,27135200.0,15.7736,15.8085,15.6281,15.791,27135200.0
2005-07-20 10:00:00,27.13,27.15,26.91,26.97,14453600.0,15.791,15.8027,15.663,15.6979,14453600.0
2005-07-20 10:30:00,26.97,27.05,26.01,27.01,9268400.0,15.6979,15.7445,15.1391,15.7212,9268400.0
2005-07-20 11:00:00,27.02,27.08,26.96,27.01,7393400.0,15.727,15.7619,15.6921,15.7212,7393400.0
2005-07-20 11:30:00,27.01,27.17,27.0,27.17,7912000.0,15.7212,15.8143,15.7154,15.8143,7912000.0
2005-07-20 12:00:00,27.17,27.18,27.0,27.09,4238000.0,15.8143,15.8201,15.7154,15.7678,4238000.0
2005-07-20 12:30:00,27.09,27.16,27.08,27.14,3446800.0,15.7678,15.8085,15.7619,15.7969,3446800.0
2005-07-20 13:00:00,27.15,27.4,27.09,27.27,7992200.0,15.8027,15.9482,15.7678,15.8725,7992200.0
2005-07-20 13:30:00,27.26,27.38,27.25,27.28,7565900.0,15.8667,15.9365,15.8609,15.8783,7565900.0
2005-07-20 14:00:00,27.29,27.3,27.21,27.26,5146600.0,15.8842,15.89,15.8376,15.8667,5146600.0
2005-07-20 14:30:00,27.27,27.3,27.12,27.18,5639400.0,15.8725,15.89,15.7852,15.8201,5639400.0
2005-07-20 15:00:00,27.18,27.3,27.16,27.24,6515200.0,15.8201,15.89,15.8085,15.8551,6515200.0
2005-07-20 15:30:00,27.25,27.45,27.24,27.41,10988500.0,15.8609,15.9773,15.8551,15.954,10988500.0
2005-07-21 09:30:00,27.52,27.54,27.0,27.25,8846300.0,16.018,16.0297,15.7154,15.8609,8846300.0
2005-07-21 10:00:00,27.25,27.51,27.05,27.15,6336200.0,15.8609,16.0122,15.7445,15.8027,6336200.0
2005-07-21 10:30:00,27.16,27.17,26.98,27.09,6676300.0,15.8085,15.8143,15.7037,15.7678,6676300.0
2005-07-21 11:00:00,27.1,27.25,27.09,27.12,3595200.0,15.7736,15.8609,15.7678,15.7852,3595200.0
2005-07-21 11:30:00,27.12,27.15,27.04,27.09,5067600.0,15.7852,15.8027,15.7387,15.7678,5067600.0
2005-07-21 12:00:00,27.08,27.14,27.05,27.12,2993800.0,15.7619,15.7969,15.7445,15.7852,2993800.0
2005-07-21 12:30:00,27.13,27.39,27.12,27.22,4094600.0,15.791,15.9424,15.7852,15.8434,4094600.0
2005-07-21 13:00:00,27.21,27.3,27.15,27.17,2291600.0,15.8376,15.89,15.8027,15.8143,2291600.0
2005-07-21 13:30:00,27.18,27.22,27.12,27.15,2243500.0,15.8201,15.8434,15.7852,15.8027,2243500.0
2005-07-21 14:00:00,27.16,27.17,27.04,27.07,3419100.0,15.8085,15.8143,15.7387,15.7561,3419100.0
2005-07-21 14:30:00,27.07,27.14,27.02,27.04,4442200.0,15.7561,15.7969,15.727,15.7387,4442200.0
2005-07-21 15:00:00,27.04,27.14,27.02,27.11,3393100.0,15.7387,15.7969,15.727,15.7794,3393100.0
2005-07-21 15:30:00,27.11,27.12,27.0,27.01,5532900.0,15.7794,15.7852,15.7154,15.7212,5532900.0
2005-07-22 09:30:00,27.16,27.24,27.02,27.13,7096600.0,15.8085,15.8551,15.727,15.791,7096600.0
2005-07-22 10:00:00,27.13,27.19,26.97,27.01,5206000.0,15.791,15.826,15.6979,15.7212,5206000.0
2005-07-22 10:30:00,27.01,27.04,26.9,26.96,4317000.0,15.7212,15.7387,15.6572,15.6921,4317000.0
2005-07-22 11:00:00,26.96,26.99,26.87,26.93,4617000.0,15.6921,15.7095,15.6397,15.6746,4617000.0
2005-07-22 11:30:00,26.93,27.02,26.91,27.0,2061500.0,15.6746,15.727,15.663,15.7154,2061500.0
2005-07-22 12:00:00,27.0,27.07,26.97,26.98,1958700.0,15.7154,15.7561,15.6979,15.7037,1958700.0
2005-07-22 12:30:00,26.98,27.04,26.91,26.96,2365300.0,15.7037,15.7387,15.663,15.6921,2365300.0
2005-07-22 13:00:00,26.96,27.07,26.91,27.02,1710900.0,15.6921,15.7561,15.663,15.727,1710900.0
2005-07-22 13:30:00,27.01,27.03,26.94,26.96,2383400.0,15.7212,15.7328,15.6804,15.6921,2383400.0
2005-07-22 14:00:00,26.96,26.97,26.85,26.85,4984800.0,15.6921,15.6979,15.6281,15.6281,4984800.0
2005-07-22 14:30:00,26.85,27.01,26.8,26.87,5043100.0,15.6281,15.7212,15.599,15.6397,5043100.0
2005-07-22 15:00:00,26.87,26.87,26.83,26.86,3398300.0,15.6397,15.6397,15.6164,15.6339,3398300.0
2005-07-22 15:30:00,26.86,26.87,26.75,26.86,6407300.0,15.6339,15.6397,15.5699,15.6339,6407300.0
2005-07-25 09:30:00,26.85,26.87,26.71,26.78,6040400.0,15.6281,15.6397,15.5466,15.5873,6040400.0
2005-07-25 10:00:00,26.78,26.85,26.77,26.82,4218700.0,15.5873,15.6281,15.5815,15.6106,4218700.0
2005-07-25 10:30:00,26.81,26.91,26.79,26.84,3534100.0,15.6048,15.663,15.5931,15.6222,3534100.0
2005-07-25 11:00:00,26.83,26.84,26.74,26.75,2787200.0,15.6164,15.6222,15.564,15.5699,2787200.0
2005-07-25 11:30:00,26.74,26.78,26.54,26.67,4184400.0,15.564,15.5873,15.4476,15.5233,4184400.0
2005-07-25 12:00:00,26.67,26.69,26.55,26.57,2287800.0,15.5233,15.5349,15.4534,15.4651,2287800.0
2005-07-25 12:30:00,26.56,26.6,26.51,26.54,2901700.0,15.4593,15.4825,15.4302,15.4476,2901700.0
2005-07-25 13:00:00,26.54,26.59,26.52,26.57,2546000.0,15.4476,15.4767,15.436,15.4651,2546000.0
2005-07-25 13:30:00,26.57,26.59,26.53,26.54,1466200.0,15.4651,15.4767,15.4418,15.4476,1466200.0
2005-07-25 14:00:00,26.54,26.6,26.52,26.53,2271400.0,15.4476,15.4825,15.436,15.4418,2271400.0
2005-07-25 14:30:00,26.53,26.55,26.43,26.45,4943500.0,15.4418,15.4534,15.3836,15.3952,4943500.0
2005-07-25 15:00:00,26.45,26.56,26.44,26.49,3997500.0,15.3952,15.4593,15.3894,15.4185,3997500.0
2005-07-25 15:30:00,26.49,26.55,26.47,26.51,6363500.0,15.4185,15.4534,15.4069,15.4302,6363500.0
2005-07-26 09:30:00,26.67,26.77,25.6,26.7,7708900.0,15.5233,15.5815,14.9005,15.5408,7708900.0
2005-07-26 10:00:00,26.7,26.7,26.58,26.65,5274000.0,15.5408,15.5408,15.4709,15.5117,5274000.0
2005-07-26 10:30:00,26.65,26.68,26.56,26.64,2932300.0,15.5117,15.5291,15.4593,15.5058,2932300.0
2005-07-26 11:00:00,26.64,26.68,26.58,26.63,2515600.0,15.5058,15.5291,15.4709,15.5,2515600.0
2005-07-26 11:30:00,26.63,26.73,26.58,26.7,3333000.0,15.5,15.5582,15.4709,15.5408,3333000.0
2005-07-26 12:00:00,26.71,26.71,26.59,26.63,1222500.0,15.5466,15.5466,15.4767,15.5,1222500.0
2005-07-26 12:30:00,26.63,26.73,26.62,26.68,1753400.0,15.5,15.5582,15.4942,15.5291,1753400.0
2005-07-26 13:00:00,26.68,26.73,26.62,26.66,1740900.0,15.5291,15.5582,15.4942,15.5175,1740900.0
2005-07-26 13:30:00,26.66,26.9,26.65,26.89,3574700.0,15.5175,15.6572,15.5117,15.6513,3574700.0
2005-07-26 14:00:00,26.89,26.93,26.84,26.88,3661400.0,15.6513,15.6746,15.6222,15.6455,3661400.0
2005-07-26 14:30:00,26.88,27.0,26.87,26.94,5018200.0,15.6455,15.7154,15.6397,15.6804,5018200.0
2005-07-26 15:00:00,26.94,27.0,26.89,26.97,3578300.0,15.6804,15.7154,15.6513,15.6979,3578300.0
2005-07-26 15:30:00,26.98,26.99,26.84,26.91,6880600.0,15.7037,15.7095,15.6222,15.663,6880600.0
2005-07-27 09:30:00,26.85,26.89,26.72,26.75,5805000.0,15.6281,15.6513,15.5524,15.5699,5805000.0
2005-07-27 10:00:00,26.75,26.78,26.62,26.71,5331600.0,15.5699,15.5873,15.4942,15.5466,5331600.0
2005-07-27 10:30:00,26.7,26.83,26.69,26.75,3306800.0,15.5408,15.6164,15.5349,15.5699,3306800.0
2005-07-27 11:00:00,26.74,26.78,26.71,26.71,2347500.0,15.564,15.5873,15.5466,15.5466,2347500.0
2005-07-27 11:30:00,26.71,26.77,26.69,26.76,1722100.0,15.5466,15.5815,15.5349,15.5757,1722100.0
2005-07-27 12:00:00,26.77,26.96,26.71,26.85,3709300.0,15.5815,15.6921,15.5466,15.6281,3709300.0
2005-07-27 12:30:00,26.86,26.93,26.81,26.87,1252600.0,15.6339,15.6746,15.6048,15.6397,1252600.0
2005-07-27 13:00:00,26.87,26.91,26.75,26.85,1773500.0,15.6397,15.663,15.5699,15.6281,1773500.0
2005-07-27 13:30:00,26.85,26.92,26.84,26.89,1162900.0,15.6281,15.6688,15.6222,15.6513,1162900.0
2005-07-27 14:00:00,26.89,27.07,26.89,27.05,4049400.0,15.6513,15.7561,15.6513,15.7445,4049400.0
2005-07-27 14:30:00,27.04,27.13,27.04,27.09,3676900.0,15.7387,15.791,15.7387,15.7678,3676900.0
2005-07-27 15:00:00,27.09,27.11,27.01,27.09,4811400.0,15.7678,15.7794,15.7212,15.7678,4811400.0
2005-07-27 15:30:00,27.09,27.12,26.99,27.06,6930100.0,15.7678,15.7852,15.7095,15.7503,6930100.0
2005-07-28 09:30:00,27.06,27.22,26.96,27.18,7197000.0,15.7503,15.8434,15.6921,15.8201,7197000.0
2005-07-28 10:00:00,27.18,27.24,27.12,27.15,6287600.0,15.8201,15.8551,15.7852,15.8027,6287600.0
2005-07-28 10:30:00,27.15,27.2,27.12,27.17,3244600.0,15.8027,15.8318,15.7852,15.8143,3244600.0
2005-07-28 11:00:00,27.17,27.25,27.16,27.19,2569400.0,15.8143,15.8609,15.8085,15.826,2569400.0
2005-07-28 11:30:00,27.18,27.29,27.03,27.29,4701600.0,15.8201,15.8842,15.7328,15.8842,4701600.0
2005-07-28 12:00:00,27.29,27.31,27.05,27.26,3208700.0,15.8842,15.8958,15.7445,15.8667,3208700.0
2005-07-28 12:30:00,27.27,27.31,27.24,27.28,1558100.0,15.8725,15.8958,15.8551,15.8783,1558100.0
2005-07-28 13:00:00,27.28,27.33,27.23,27.32,2151400.0,15.8783,15.9074,15.8492,15.9016,2151400.0
2005-07-28 13:30:00,27.31,27.39,27.27,27.32,3606600.0,15.8958,15.9424,15.8725,15.9016,3606600.0
2005-07-28 14:00:00,27.32,27.39,27.3,27.36,2650600.0,15.9016,15.9424,15.89,15.9249,2650600.0
2005-07-28 14:30:00,27.37,27.43,27.33,27.37,5176300.0,15.9307,15.9657,15.9074,15.9307,5176300.0
2005-07-28 15:00:00,27.37,27.37,27.25,27.27,5541300.0,15.9307,15.9307,15.8609,15.8725,5541300.0
2005-07-28 15:30:00,27.27,27.37,27.22,27.35,4566100.0,15.8725,15.9307,15.8434,15.9191,4566100.0
2005-07-29 09:30:00,27.28,27.34,27.21,27.31,5195800.0,15.8783,15.9133,15.8376,15.8958,5195800.0
2005-07-29 10:00:00,27.31,27.33,27.23,27.26,4013000.0,15.8958,15.9074,15.8492,15.8667,4013000.0
2005-07-29 10:30:00,27.26,28.18,27.17,27.24,3768000.0,15.8667,16.4022,15.8143,15.8551,3768000.0
2005-07-29 11:00:00,27.24,27.27,27.2,27.24,1845400.0,15.8551,15.8725,15.8318,15.8551,1845400.0
2005-07-29 11:30:00,27.24,27.28,27.21,27.24,2146000.0,15.8551,15.8783,15.8376,15.8551,2146000.0
2005-07-29 12:00:00,27.24,27.27,27.16,27.17,2845500.0,15.8551,15.8725,15.8085,15.8143,2845500.0
2005-07-29 12:30:00,27.17,27.22,27.15,27.2,2345300.0,15.8143,15.8434,15.8027,15.8318,2345300.0
2005-07-29 13:00:00,27.19,27.23,27.16,27.18,796800.0,15.826,15.8492,15.8085,15.8201,796800.0
2005-07-29 13:30:00,27.18,27.28,27.15,27.27,2701400.0,15.8201,15.8783,15.8027,15.8725,2701400.0
2005-07-29 14:00:00,27.26,27.33,27.21,27.26,2243100.0,15.8667,15.9074,15.8376,15.8667,2243100.0
2005-07-29 14:30:00,27.26,27.29,27.21,27.27,961900.0,15.8667,15.8842,15.8376,15.8725,961900.0
2005-07-29 15:00:00,27.26,27.27,27.16,27.19,3178000.0,15.8667,15.8725,15.8085,15.826,3178000.0
2005-07-29 15:30:00,27.19,27.23,27.14,27.18,5554000.0,15.826,15.8492,15.7969,15.8201,5554000.0
2005-08-01 09:30:00,27.27,27.31,27.14,27.27,5170400.0,15.8725,15.8958,15.7969,15.8725,5170400.0
2005-08-01 10:00:00,27.27,27.38,27.25,27.34,3444500.0,15.8725,15.9365,15.8609,15.9133,3444500.0
2005-08-01 10:30:00,27.34,27.34,27.24,27.26,3454500.0,15.9133,15.9133,15.8551,15.8667,3454500.0
2005-08-01 11:00:00,27.26,27.3,27.23,27.28,1963000.0,15.8667,15.89,15.8492,15.8783,1963000.0
2005-08-01 11:30:00,27.29,27.3,27.24,27.27,1573100.0,15.8842,15.89,15.8551,15.8725,1573100.0
2005-08-01 12:00:00,27.27,27.29,27.22,27.22,1323900.0,15.8725,15.8842,15.8434,15.8434,1323900.0
2005-08-01 12:30:00,27.22,27.25,27.17,27.17,2772600.0,15.8434,15.8609,15.8143,15.8143,2772600.0
2005-08-01 13:00:00,27.17,27.21,27.14,27.19,2549100.0,15.8143,15.8376,15.7969,15.826,2549100.0
2005-08-01 13:30:00,27.19,27.2,27.15,27.17,1434300.0,15.826,15.8318,15.8027,15.8143,1434300.0
2005-08-01 14:00:00,27.18,27.29,27.17,27.26,3590600.0,15.8201,15.8842,15.8143,15.8667,3590600.0
2005-08-01 14:30:00,27.25,27.29,27.19,27.19,1601000.0,15.8609,15.8842,15.826,15.826,1601000.0
2005-08-01 15:00:00,27.2,27.25,27.18,27.24,1293700.0,15.8318,15.8609,15.8201,15.8551,1293700.0
2005-08-01 15:30:00,27.23,27.25,26.78,27.1,2912600.0,15.8492,15.8609,15.5873,15.7736,2912600.0
2005-08-02 09:30:00,27.19,27.3,27.15,27.29,4342300.0,15.826,15.89,15.8027,15.8842,4342300.0
2005-08-02 10:00:00,27.3,27.46,27.24,27.43,4429800.0,15.89,15.9831,15.8551,15.9657,4429800.0
2005-08-02 10:30:00,27.42,27.58,27.42,27.55,5394800.0,15.9598,16.053,15.9598,16.0355,5394800.0
2005-08-02 11:00:00,27.54,27.55,27.45,27.55,2393800.0,16.0297,16.0355,15.9773,16.0355,2393800.0
2005-08-02 11:30:00,27.55,27.62,27.52,27.61,2104800.0,16.0355,16.0762,16.018,16.0704,2104800.0
2005-08-02 12:00:00,27.61,27.63,27.53,27.6,1543000.0,16.0704,16.0821,16.0239,16.0646,1543000.0
2005-08-02 12:30:00,27.6,27.61,27.52,27.57,1395600.0,16.0646,16.0704,16.018,16.0471,1395600.0
2005-08-02 13:00:00,27.57,27.58,27.53,27.55,873000.0,16.0471,16.053,16.0239,16.0355,873000.0
2005-08-02 13:30:00,27.56,27.6,27.51,27.55,1971700.0,16.0413,16.0646,16.0122,16.0355,1971700.0
2005-08-02 14:00:00,27.55,27.61,27.53,27.53,2082700.0,16.0355,16.0704,16.0239,16.0239,2082700.0
2005-08-02 14:30:00,27.54,27.56,27.47,27.52,2663800.0,16.0297,16.0413,15.9889,16.018,2663800.0
2005-08-02 15:00:00,27.53,27.54,27.47,27.52,2949200.0,16.0239,16.0297,15.9889,16.018,2949200.0
2005-08-02 15:30:00,27.53,27.58,27.52,27.56,4385000.0,16.0239,16.053,16.018,16.0413,4385000.0
2005-08-03 09:30:00,27.47,27.59,27.45,27.49,5763400.0,16.0352,16.1053,16.0235,16.0469,5763400.0
2005-08-03 10:00:00,27.49,27.6,27.46,27.54,4214500.0,16.0469,16.1111,16.0294,16.0761,4214500.0
2005-08-03 10:30:00,27.55,27.6,27.5,27.56,2435800.0,16.0819,16.1111,16.0527,16.0877,2435800.0
2005-08-03 11:00:00,27.56,27.58,27.52,27.55,1220600.0,16.0877,16.0994,16.0644,16.0819,1220600.0
2005-08-03 11:30:00,27.56,27.58,26.57,27.56,1165500.0,16.0877,16.0994,15.5098,16.0877,1165500.0
2005-08-03 12:00:00,27.56,27.62,27.53,27.61,1712400.0,16.0877,16.1228,16.0702,16.1169,1712400.0
2005-08-03 12:30:00,27.6,27.64,27.58,27.59,1577600.0,16.1111,16.1344,16.0994,16.1053,1577600.0
2005-08-03 13:00:00,27.59,27.65,27.58,27.63,927700.0,16.1053,16.1403,16.0994,16.1286,927700.0
2005-08-03 13:30:00,27.63,27.65,27.61,27.62,1290300.0,16.1286,16.1403,16.1169,16.1228,1290300.0
2005-08-03 14:00:00,27.62,27.66,27.51,27.58,2592800.0,16.1228,16.1461,16.0586,16.0994,2592800.0
2005-08-03 14:30:00,27.57,27.62,26.78,27.59,2682200.0,16.0936,16.1228,15.6324,16.1053,2682200.0
2005-08-03 15:00:00,27.6,27.64,27.54,27.59,2082600.0,16.1111,16.1344,16.0761,16.1053,2082600.0
2005-08-03 15:30:00,27.6,27.65,27.58,27.63,3422200.0,16.1111,16.1403,16.0994,16.1286,3422200.0
2005-08-04 09:30:00,27.48,27.53,27.42,27.46,5410500.0,16.041,16.0702,16.006,16.0294,5410500.0
2005-08-04 10:00:00,27.46,27.5,27.43,27.5,2307900.0,16.0294,16.0527,16.0119,16.0527,2307900.0
2005-08-04 10:30:00,27.49,27.55,27.47,27.52,2328800.0,16.0469,16.0819,16.0352,16.0644,2328800.0
2005-08-04 11:00:00,27.52,27.55,27.46,27.47,2147100.0,16.0644,16.0819,16.0294,16.0352,2147100.0
2005-08-04 11:30:00,27.47,27.5,27.39,27.4,4419700.0,16.0352,16.0527,15.9885,15.9943,4419700.0
2005-08-04 12:00:00,27.39,27.4,27.3,27.32,3108600.0,15.9885,15.9943,15.936,15.9477,3108600.0
2005-08-04 12:30:00,27.31,27.35,27.29,27.3,1919600.0,15.9418,15.9652,15.9301,15.936,1919600.0
2005-08-04 13:00:00,27.3,27.33,27.25,27.27,2115600.0,15.936,15.9535,15.9068,15.9185,2115600.0
2005-08-04 13:30:00,27.26,27.27,27.19,27.21,2518400.0,15.9126,15.9185,15.8718,15.8834,2518400.0
2005-08-04 14:00:00,27.21,27.22,27.15,27.17,2841400.0,15.8834,15.8893,15.8484,15.8601,2841400.0
2005-08-04 14:30:00,27.17,27.2,27.12,27.14,2595800.0,15.8601,15.8776,15.8309,15.8426,2595800.0
2005-08-04 15:00:00,27.14,27.21,27.12,27.19,3220900.0,15.8426,15.8834,15.8309,15.8718,3220900.0
2005-08-04 15:30:00,27.19,27.2,27.01,27.02,7666300.0,15.8718,15.8776,15.7667,15.7725,7666300.0
2005-08-05 09:30:00,27.0,27.09,26.97,27.02,5824700.0,15.7609,15.8134,15.7433,15.7725,5824700.0
2005-08-05 10:00:00,27.02,27.03,26.82,26.86,4684900.0,15.7725,15.7784,15.6558,15.6791,4684900.0
2005-08-05 10:30:00,26.85,26.93,26.76,26.84,4191700.0,15.6733,15.72,15.6208,15.6675,4191700.0
2005-08-05 11:00:00,26.83,26.85,26.77,26.79,1860500.0,15.6616,15.6733,15.6266,15.6383,1860500.0
2005-08-05 11:30:00,26.79,26.82,26.64,26.64,3195500.0,15.6383,15.6558,15.5507,15.5507,3195500.0
2005-08-05 12:00:00,26.64,26.79,26.63,26.77,2371600.0,15.5507,15.6383,15.5449,15.6266,2371600.0
2005-08-05 12:30:00,26.78,26.81,26.74,26.76,1576300.0,15.6324,15.6499,15.6091,15.6208,1576300.0
2005-08-05 13:00:00,26.77,26.91,26.76,26.86,2967000.0,15.6266,15.7083,15.6208,15.6791,2967000.0
2005-08-05 13:30:00,26.86,26.91,26.81,26.83,2947400.0,15.6791,15.7083,15.6499,15.6616,2947400.0
2005-08-05 14:00:00,26.82,26.93,26.8,26.9,3740600.0,15.6558,15.72,15.6441,15.7025,3740600.0
2005-08-05 14:30:00,26.89,27.0,26.84,26.85,4086100.0,15.6966,15.7609,15.6675,15.6733,4086100.0
2005-08-05 15:00:00,26.85,26.89,26.81,26.87,2856700.0,15.6733,15.6966,15.6499,15.685,2856700.0
2005-08-05 15:30:00,26.88,26.93,26.77,26.78,3753100.0,15.6908,15.72,15.6266,15.6324,3753100.0
2005-08-08 09:30:00,26.87,26.94,26.73,26.91,3537500.0,15.685,15.7258,15.6032,15.7083,3537500.0
2005-08-08 10:00:00,26.91,26.98,26.89,26.94,2730900.0,15.7083,15.7492,15.6966,15.7258,2730900.0
2005-08-08 10:30:00,26.95,26.96,26.77,26.85,2479500.0,15.7317,15.7375,15.6266,15.6733,2479500.0
2005-08-08 11:00:00,26.85,26.95,26.82,26.93,1488100.0,15.6733,15.7317,15.6558,15.72,1488100.0
2005-08-08 11:30:00,26.93,26.94,26.82,26.91,1706800.0,15.72,15.7258,15.6558,15.7083,1706800.0
2005-08-08 12:00:00,26.91,26.92,26.8,26.87,1196000.0,15.7083,15.7142,15.6441,15.685,1196000.0
2005-08-08 12:30:00,26.87,26.91,26.85,26.88,824800.0,15.685,15.7083,15.6733,15.6908,824800.0
2005-08-08 13:00:00,26.89,26.89,26.81,26.85,1527000.0,15.6966,15.6966,15.6499,15.6733,1527000.0
2005-08-08 13:30:00,26.84,26.89,26.8,26.88,2062700.0,15.6675,15.6966,15.6441,15.6908,2062700.0
2005-08-08 14:00:00,26.88,26.89,26.77,26.8,1798100.0,15.6908,15.6966,15.6266,15.6441,1798100.0
2005-08-08 14:30:00,26.8,26.84,26.77,26.82,1604000.0,15.6441,15.6675,15.6266,15.6558,1604000.0
2005-08-08 15:00:00,26.81,26.85,26.75,26.81,2364500.0,15.6499,15.6733,15.6149,15.6499,2364500.0
2005-08-08 15:30:00,26.81,26.82,26.71,26.73,2938100.0,15.6499,15.6558,15.5916,15.6032,2938100.0
2005-08-09 09:30:00,26.78,26.96,26.74,26.95,5059800.0,15.6324,15.7375,15.6091,15.7317,5059800.0
2005-08-09 10:00:00,26.96,27.05,26.93,27.04,3538600.0,15.7375,15.79,15.72,15.7842,3538600.0
2005-08-09 10:30:00,27.04,27.16,27.03,27.1,4219600.0,15.7842,15.8543,15.7784,15.8192,4219600.0
2005-08-09 11:00:00,27.11,27.17,27.07,27.12,3108800.0,15.8251,15.8601,15.8017,15.8309,3108800.0
2005-08-09 11:30:00,27.12,27.19,27.1,27.14,2838600.0,15.8309,15.8718,15.8192,15.8426,2838600.0
2005-08-09 12:00:00,27.14,27.18,27.07,27.16,1065900.0,15.8426,15.8659,15.8017,15.8543,1065900.0
2005-08-09 12:30:00,27.16,27.17,27.11,27.15,1237400.0,15.8543,15.8601,15.8251,15.8484,1237400.0
2005-08-09 13:00:00,27.16,27.17,27.11,27.14,1501100.0,15.8543,15.8601,15.8251,15.8426,1501100.0
2005-08-09 13:30:00,27.14,27.17,27.12,27.16,1139000.0,15.8426,15.8601,15.8309,15.8543,1139000.0
2005-08-09 14:00:00,27.17,27.17,27.05,27.15,4307400.0,15.8601,15.8601,15.79,15.8484,4307400.0
2005-08-09 14:30:00,27.14,27.17,26.97,27.05,5400000.0,15.8426,15.8601,15.7433,15.79,5400000.0
2005-08-09 15:00:00,27.05,27.09,26.0,26.87,6487900.0,15.79,15.8134,15.1771,15.685,6487900.0
2005-08-09 15:30:00,26.88,27.02,26.81,26.88,5095400.0,15.6908,15.7725,15.6499,15.6908,5095400.0
2005-08-10 09:30:00,27.0,27.37,26.98,27.35,7515200.0,15.7609,15.9768,15.7492,15.9652,7515200.0
2005-08-10 10:00:00,27.35,27.42,27.24,27.31,6127600.0,15.9652,16.006,15.901,15.9418,6127600.0
2005-08-10 10:30:00,27.32,27.37,27.25,27.36,2729200.0,15.9477,15.9768,15.9068,15.971,2729200.0
2005-08-10 11:00:00,27.36,27.38,27.25,27.32,1617100.0,15.971,15.9827,15.9068,15.9477,1617100.0
2005-08-10 11:30:00,27.32,27.36,27.3,27.31,1040200.0,15.9477,15.971,15.936,15.9418,1040200.0
2005-08-10 12:00:00,27.3,27.33,27.21,27.22,1102900.0,15.936,15.9535,15.8834,15.8893,1102900.0
2005-08-10 12:30:00,27.22,27.24,27.07,27.14,4024100.0,15.8893,15.901,15.8017,15.8426,4024100.0
2005-08-10 13:00:00,27.15,27.2,27.09,27.11,2009900.0,15.8484,15.8776,15.8134,15.8251,2009900.0
2005-08-10 13:30:00,27.12,27.15,27.04,27.07,2668800.0,15.8309,15.8484,15.7842,15.8017,2668800.0
2005-08-10 14:00:00,27.06,27.07,26.99,27.02,6097200.0,15.7959,15.8017,15.755,15.7725,6097200.0
2005-08-10 14:30:00,27.02,27.03,26.94,26.95,5209100.0,15.7725,15.7784,15.7258,15.7317,5209100.0
2005-08-10 15:00:00,26.94,26.99,26.79,26.94,8994300.0,15.7258,15.755,15.6383,15.7258,8994300.0
2005-08-10 15:30:00,26.94,26.98,26.82,26.89,9027200.0,15.7258,15.7492,15.6558,15.6966,9027200.0
2005-08-11 09:30:00,26.52,26.63,26.36,26.43,11501200.0,15.4807,15.5449,15.3873,15.4281,11501200.0
2005-08-11 10:00:00,26.43,26.75,26.43,26.72,6539800.0,15.4281,15.6149,15.4281,15.5974,6539800.0
2005-08-11 10:30:00,26.72,26.73,26.6,26.61,2870400.0,15.5974,15.6032,15.5274,15.5332,2870400.0
2005-08-11 11:00:00,26.61,26.71,26.52,26.55,2866600.0,15.5332,15.5916,15.4807,15.4982,2866600.0
2005-08-11 11:30:00,26.55,26.55,26.43,26.53,2987500.0,15.4982,15.4982,15.4281,15.4865,2987500.0
2005-08-11 12:00:00,26.53,26.6,26.45,26.47,3428300.0,15.4865,15.5274,15.4398,15.4515,3428300.0
2005-08-11 12:30:00,26.47,26.56,26.46,26.55,1691000.0,15.4515,15.504,15.4456,15.4982,1691000.0
2005-08-11 13:00:00,26.55,26.6,26.52,26.57,1670700.0,15.4982,15.5274,15.4807,15.5098,1670700.0
2005-08-11 13:30:00,26.56,26.59,26.51,26.57,1532800.0,15.504,15.5215,15.4748,15.5098,1532800.0
2005-08-11 14:00:00,26.57,26.58,26.48,26.54,3004700.0,15.5098,15.5157,15.4573,15.4923,3004700.0
2005-08-11 14:30:00,26.55,26.65,26.54,26.63,4443000.0,15.4982,15.5565,15.4923,15.5449,4443000.0
2005-08-11 15:00:00,26.62,26.77,26.58,26.72,5628200.0,15.539,15.6266,15.5157,15.5974,5628200.0
2005-08-11 15:30:00,26.72,26.82,26.71,26.82,6748000.0,15.5974,15.6558,15.5916,15.6558,6748000.0
2005-08-12 09:30:00,26.43,26.55,26.29,26.36,8573500.0,15.4281,15.4982,15.3464,15.3873,8573500.0
2005-08-12 10:00:00,26.36,26.38,26.27,26.29,5139500.0,15.3873,15.3989,15.3347,15.3464,5139500.0
2005-08-12 10:30:00,26.29,26.36,26.18,26.33,7795200.0,15.3464,15.3873,15.2822,15.3698,7795200.0
2005-08-12 11:00:00,26.35,26.36,26.28,26.31,4578000.0,15.3814,15.3873,15.3406,15.3581,4578000.0
2005-08-12 11:30:00,26.31,26.37,26.24,26.3,4854600.0,15.3581,15.3931,15.3172,15.3522,4854600.0
2005-08-12 12:00:00,26.31,26.32,26.25,26.29,2549500.0,15.3581,15.3639,15.3231,15.3464,2549500.0
2005-08-12 12:30:00,26.29,26.31,26.24,26.31,2723200.0,15.3464,15.3581,15.3172,15.3581,2723200.0
2005-08-12 13:00:00,26.31,26.36,26.28,26.32,2490400.0,15.3581,15.3873,15.3406,15.3639,2490400.0
2005-08-12 13:30:00,26.32,26.32,26.25,26.26,2462700.0,15.3639,15.3639,15.3231,15.3289,2462700.0
2005-08-12 14:00:00,26.26,26.36,26.26,26.32,3167800.0,15.3289,15.3873,15.3289,15.3639,3167800.0
2005-08-12 14:30:00,26.32,26.32,26.27,26.31,2716000.0,15.3639,15.3639,15.3347,15.3581,2716000.0
2005-08-12 15:00:00,26.31,26.37,26.25,26.36,5011600.0,15.3581,15.3931,15.3231,15.3873,5011600.0
2005-08-12 15:30:00,26.37,26.4,26.22,26.29,6428200.0,15.3931,15.4106,15.3055,15.3464,6428200.0
2005-08-15 09:30:00,26.24,26.45,26.23,26.43,4438000.0,15.3172,15.4398,15.3114,15.4281,4438000.0
2005-08-15 10:00:00,26.42,26.45,26.29,26.32,3904500.0,15.4223,15.4398,15.3464,15.3639,3904500.0
2005-08-15 10:30:00,26.33,26.4,26.33,26.39,2902000.0,15.3698,15.4106,15.3698,15.4048,2902000.0
2005-08-15 11:00:00,26.38,26.44,26.32,26.33,2177900.0,15.3989,15.434,15.3639,15.3698,2177900.0
2005-08-15 11:30:00,26.34,26.39,26.3,26.37,1545400.0,15.3756,15.4048,15.3522,15.3931,1545400.0
2005-08-15 12:00:00,26.38,26.54,26.35,26.5,2229900.0,15.3989,15.4923,15.3814,15.469,2229900.0
2005-08-15 12:30:00,26.49,26.62,26.49,26.58,2191300.0,15.4632,15.539,15.4632,15.5157,2191300.0
2005-08-15 13:00:00,26.58,26.6,26.53,26.58,1544900.0,15.5157,15.5274,15.4865,15.5157,1544900.0
2005-08-15 13:30:00,26.57,26.67,26.55,26.62,1747200.0,15.5098,15.5682,15.4982,15.539,1747200.0
2005-08-15 14:00:00,26.62,26.66,26.57,26.62,2171100.0,15.539,15.5624,15.5098,15.539,2171100.0
2005-08-15 14:30:00,26.62,26.63,26.56,26.61,2399800.0,15.539,15.5449,15.504,15.5332,2399800.0
2005-08-15 15:00:00,26.61,26.63,26.53,26.57,1978300.0,15.5332,15.5449,15.4865,15.5098,1978300.0
2005-08-15 15:30:00,26.57,26.59,26.46,26.54,2391100.0,15.5098,15.5215,15.4456,15.4923,2391100.0
2005-08-16 09:30:00,26.18,26.28,26.06,26.12,9688900.0,15.2822,15.3406,15.2121,15.2472,9688900.0
2005-08-16 10:00:00,26.12,26.2,26.1,26.12,3922100.0,15.2472,15.2939,15.2355,15.2472,3922100.0
2005-08-16 10:30:00,26.12,26.13,25.99,26.04,6330100.0,15.2472,15.253,15.1713,15.2005,6330100.0
2005-08-16 11:00:00,26.01,26.12,26.0,26.08,3928100.0,15.183,15.2472,15.1771,15.2238,3928100.0
2005-08-16 11:30:00,26.08,26.11,26.04,26.07,1976500.0,15.2238,15.2413,15.2005,15.218,1976500.0
2005-08-16 12:00:00,26.07,26.14,26.03,26.1,2450700.0,15.218,15.2588,15.1946,15.2355,2450700.0
2005-08-16 12:30:00,26.11,26.12,26.07,26.1,1535400.0,15.2413,15.2472,15.218,15.2355,1535400.0
2005-08-16 13:00:00,26.1,26.2,26.09,26.14,1931000.0,15.2355,15.2939,15.2297,15.2588,1931000.0
2005-08-16 13:30:00,26.13,26.14,26.06,26.07,2915600.0,15.253,15.2588,15.2121,15.218,2915600.0
2005-08-16 14:00:00,26.07,26.16,26.06,26.1,3889600.0,15.218,15.2705,15.2121,15.2355,3889600.0
2005-08-16 14:30:00,26.09,26.13,26.07,26.1,1788400.0,15.2297,15.253,15.218,15.2355,1788400.0
2005-08-16 15:00:00,26.1,26.12,26.02,26.04,4504000.0,15.2355,15.2472,15.1888,15.2005,4504000.0
2005-08-16 15:30:00,26.04,26.06,25.97,26.04,8852900.0,15.2005,15.2121,15.1596,15.2005,8852900.0
2005-08-17 09:30:00,26.05,26.18,26.03,26.09,8569800.0,15.2063,15.2822,15.1946,15.2297,8569800.0
2005-08-17 10:00:00,26.09,26.11,26.02,26.08,4417000.0,15.2297,15.2413,15.1888,15.2238,4417000.0
2005-08-17 10:30:00,26.07,26.1,25.95,26.0,7154600.0,15.218,15.2355,15.1479,15.1771,7154600.0
2005-08-17 11:00:00,26.0,26.07,25.96,26.04,3699800.0,15.1771,15.218,15.1538,15.2005,3699800.0
2005-08-17 11:30:00,26.04,26.06,25.98,26.02,1332100.0,15.2005,15.2121,15.1654,15.1888,1332100.0
2005-08-17 12:00:00,26.03,26.12,26.0,26.09,2594100.0,15.1946,15.2472,15.1771,15.2297,2594100.0
2005-08-17 12:30:00,26.09,26.12,26.06,26.12,1293200.0,15.2297,15.2472,15.2121,15.2472,1293200.0
2005-08-17 13:00:00,26.12,26.16,26.1,26.13,1631300.0,15.2472,15.2705,15.2355,15.253,1631300.0
2005-08-17 13:30:00,26.13,26.15,26.09,26.12,1368000.0,15.253,15.2647,15.2297,15.2472,1368000.0
2005-08-17 14:00:00,26.12,26.15,26.05,26.09,2095200.0,15.2472,15.2647,15.2063,15.2297,2095200.0
2005-08-17 14:30:00,26.09,26.11,26.03,26.09,2554500.0,15.2297,15.2413,15.1946,15.2297,2554500.0
2005-08-17 15:00:00,26.09,26.18,26.08,26.11,2617800.0,15.2297,15.2822,15.2238,15.2413,2617800.0
2005-08-17 15:30:00,26.11,26.18,26.08,26.1,5210700.0,15.2413,15.2822,15.2238,15.2355,5210700.0
2005-08-18 09:30:00,25.99,26.1,25.88,25.93,5399300.0,15.1713,15.2355,15.1071,15.1363,5399300.0
2005-08-18 10:00:00,25.92,25.96,25.86,25.95,3010400.0,15.1304,15.1538,15.0954,15.1479,3010400.0
2005-08-18 10:30:00,25.94,26.97,25.91,25.95,3076700.0,15.1421,15.7433,15.1246,15.1479,3076700.0
2005-08-18 11:00:00,25.95,25.99,25.87,25.87,2704200.0,15.1479,15.1713,15.1012,15.1012,2704200.0
2005-08-18 11:30:00,25.87,25.9,25.81,25.82,2409000.0,15.1012,15.1187,15.0662,15.072,2409000.0
2005-08-18 12:00:00,25.82,25.9,25.81,25.89,2196800.0,15.072,15.1187,15.0662,15.1129,2196800.0
2005-08-18 12:30:00,25.89,25.9,25.87,25.88,957700.0,15.1129,15.1187,15.1012,15.1071,957700.0
2005-08-18 13:00:00,25.89,25.98,25.87,25.98,3012700.0,15.1129,15.1654,15.1012,15.1654,3012700.0
2005-08-18 13:30:00,25.97,26.03,25.95,25.95,2080900.0,15.1596,15.1946,15.1479,15.1479,2080900.0
2005-08-18 14:00:00,25.95,25.96,25.88,25.89,1468200.0,15.1479,15.1538,15.1071,15.1129,1468200.0
2005-08-18 14:30:00,25.89,25.93,25.84,25.89,1880900.0,15.1129,15.1363,15.0837,15.1129,1880900.0
2005-08-18 15:00:00,25.9,25.91,25.84,25.87,1921900.0,15.1187,15.1246,15.0837,15.1012,1921900.0
2005-08-18 15:30:00,25.87,25.94,25.86,25.86,4248000.0,15.1012,15.1421,15.0954,15.0954,4248000.0
2005-08-19 09:30:00,25.94,25.95,25.82,25.88,8184000.0,15.1421,15.1479,15.072,15.1071,8184000.0
2005-08-19 10:00:00,25.88,25.97,25.85,25.97,4239500.0,15.1071,15.1596,15.0896,15.1596,4239500.0
2005-08-19 10:30:00,25.97,25.98,25.88,25.94,1519200.0,15.1596,15.1654,15.1071,15.1421,1519200.0
2005-08-19 11:00:00,25.94,25.98,25.87,25.9,3609300.0,15.1421,15.1654,15.1012,15.1187,3609300.0
2005-08-19 11:30:00,25.9,25.92,25.85,25.86,1615100.0,15.1187,15.1304,15.0896,15.0954,1615100.0
2005-08-19 12:00:00,25.86,25.87,25.83,25.84,866400.0,15.0954,15.1012,15.0779,15.0837,866400.0
2005-08-19 12:30:00,25.85,25.85,25.76,25.77,2132300.0,15.0896,15.0896,15.037,15.0429,2132300.0
2005-08-19 13:00:00,25.76,25.8,25.72,25.77,2783200.0,15.037,15.0604,15.0137,15.0429,2783200.0
2005-08-19 13:30:00,25.78,25.8,25.73,25.74,1847600.0,15.0487,15.0604,15.0195,15.0253,1847600.0
2005-08-19 14:00:00,25.74,25.77,25.72,25.73,1750900.0,15.0253,15.0429,15.0137,15.0195,1750900.0
2005-08-19 14:30:00,25.72,25.75,25.61,25.63,2907300.0,15.0137,15.0312,14.9495,14.9611,2907300.0
2005-08-19 15:00:00,25.63,25.76,25.63,25.75,2940400.0,14.9611,15.037,14.9611,15.0312,2940400.0
2005-08-19 15:30:00,25.75,25.89,25.65,25.66,2945500.0,15.0312,15.1129,14.9728,14.9787,2945500.0
2005-08-22 09:30:00,25.75,26.07,25.74,26.06,5069300.0,15.0312,15.218,15.0253,15.2121,5069300.0
2005-08-22 10:00:00,26.06,26.21,26.0,26.14,4969300.0,15.2121,15.2997,15.1771,15.2588,4969300.0
2005-08-22 10:30:00,26.14,26.23,26.12,26.19,2759000.0,15.2588,15.3114,15.2472,15.288,2759000.0
2005-08-22 11:00:00,26.2,26.2,26.07,26.08,2534300.0,15.2939,15.2939,15.218,15.2238,2534300.0
2005-08-22 11:30:00,26.09,26.14,26.01,26.04,2048700.0,15.2297,15.2588,15.183,15.2005,2048700.0
2005-08-22 12:00:00,26.04,26.05,25.92,25.95,2179100.0,15.2005,15.2063,15.1304,15.1479,2179100.0
2005-08-22 12:30:00,25.96,25.96,25.86,25.92,2368100.0,15.1538,15.1538,15.0954,15.1304,2368100.0
2005-08-22 13:00:00,25.91,25.94,25.8,25.88,2216800.0,15.1246,15.1421,15.0604,15.1071,2216800.0
2005-08-22 13:30:00,25.88,26.07,25.86,26.05,2653100.0,15.1071,15.218,15.0954,15.2063,2653100.0
2005-08-22 14:00:00,26.05,26.05,25.97,25.99,1626400.0,15.2063,15.2063,15.1596,15.1713,1626400.0
2005-08-22 14:30:00,25.99,25.99,25.93,25.97,1520500.0,15.1713,15.1713,15.1363,15.1596,1520500.0
2005-08-22 15:00:00,25.97,26.08,25.95,26.03,2949300.0,15.1596,15.2238,15.1479,15.1946,2949300.0
2005-08-22 15:30:00,26.03,26.1,26.03,26.08,3954200.0,15.1946,15.2355,15.1946,15.2238,3954200.0
2005-08-23 09:30:00,26.21,26.28,26.13,26.16,5729600.0,15.2997,15.3406,15.253,15.2705,5729600.0
2005-08-23 10:00:00,26.18,26.22,26.05,26.11,4565400.0,15.2822,15.3055,15.2063,15.2413,4565400.0
2005-08-23 10:30:00,26.11,26.14,26.05,26.07,2363700.0,15.2413,15.2588,15.2063,15.218,2363700.0
2005-08-23 11:00:00,26.08,26.14,26.05,26.1,2581000.0,15.2238,15.2588,15.2063,15.2355,2581000.0
2005-08-23 11:30:00,26.1,26.12,25.87,25.88,3459800.0,15.2355,15.2472,15.1012,15.1071,3459800.0
2005-08-23 12:00:00,25.89,25.91,25.81,25.88,2456100.0,15.1129,15.1246,15.0662,15.1071,2456100.0
2005-08-23 12:30:00,25.88,26.0,25.86,25.92,1993400.0,15.1071,15.1771,15.0954,15.1304,1993400.0
2005-08-23 13:00:00,25.93,25.99,25.89,25.89,1756500.0,15.1363,15.1713,15.1129,15.1129,1756500.0
2005-08-23 13:30:00,25.89,25.92,25.85,25.87,1863400.0,15.1129,15.1304,15.0896,15.1012,1863400.0
2005-08-23 14:00:00,25.87,25.88,25.82,25.85,2435300.0,15.1012,15.1071,15.072,15.0896,2435300.0
2005-08-23 14:30:00,25.84,25.96,25.82,25.85,4185700.0,15.0837,15.1538,15.072,15.0896,4185700.0
2005-08-23 15:00:00,25.85,25.87,25.76,25.81,4129000.0,15.0896,15.1012,15.037,15.0662,4129000.0
2005-08-23 15:30:00,25.81,25.84,25.72,25.72,4922000.0,15.0662,15.0837,15.0137,15.0137,4922000.0
2005-08-24 09:30:00,25.66,25.78,25.62,25.72,6033500.0,14.9787,15.0487,14.9553,15.0137,6033500.0
2005-08-24 10:00:00,25.71,25.76,25.65,25.66,2839700.0,15.0078,15.037,14.9728,14.9787,2839700.0
2005-08-24 10:30:00,25.66,25.94,25.62,25.87,5080900.0,14.9787,15.1421,14.9553,15.1012,5080900.0
2005-08-24 11:00:00,25.88,25.96,25.83,25.95,2587800.0,15.1071,15.1538,15.0779,15.1479,2587800.0
2005-08-24 11:30:00,25.95,25.95,25.89,25.92,1252900.0,15.1479,15.1479,15.1129,15.1304,1252900.0
2005-08-24 12:00:00,25.92,26.08,25.86,26.08,2885800.0,15.1304,15.2238,15.0954,15.2238,2885800.0
2005-08-24 12:30:00,26.08,26.09,25.9,26.07,1980400.0,15.2238,15.2297,15.1187,15.218,1980400.0
2005-08-24 13:00:00,26.08,26.08,26.01,26.06,3169300.0,15.2238,15.2238,15.183,15.2121,3169300.0
2005-08-24 13:30:00,26.06,26.06,25.91,25.95,2986000.0,15.2121,15.2121,15.1246,15.1479,2986000.0
2005-08-24 14:00:00,25.95,25.96,25.81,25.85,2160300.0,15.1479,15.1538,15.0662,15.0896,2160300.0
2005-08-24 14:30:00,25.86,25.88,25.74,25.77,2767400.0,15.0954,15.1071,15.0253,15.0429,2767400.0
2005-08-24 15:00:00,25.77,25.78,25.54,25.65,5931700.0,15.0429,15.0487,14.9086,14.9728,5931700.0
2005-08-24 15:30:00,25.65,25.67,25.51,25.53,4725800.0,14.9728,14.9845,14.8911,14.9028,4725800.0
2005-08-25 09:30:00,25.47,25.66,25.46,25.56,4334700.0,14.8677,14.9787,14.8619,14.9203,4334700.0
2005-08-25 10:00:00,25.56,25.59,25.51,25.58,2766700.0,14.9203,14.9378,14.8911,14.932,2766700.0
2005-08-25 10:30:00,25.58,25.63,25.56,25.58,1952100.0,14.932,14.9611,14.9203,14.932,1952100.0
2005-08-25 11:00:00,25.58,25.63,25.56,25.58,1648900.0,14.932,14.9611,14.9203,14.932,1648900.0
2005-08-25 11:30:00,25.58,25.65,25.5,25.56,1644500.0,14.932,14.9728,14.8853,14.9203,1644500.0
2005-08-25 12:00:00,25.56,25.56,25.49,25.52,727600.0,14.9203,14.9203,14.8794,14.8969,727600.0
2005-08-25 12:30:00,25.52,25.53,25.42,25.44,3286500.0,14.8969,14.9028,14.8386,14.8502,3286500.0
2005-08-25 13:00:00,25.43,25.51,25.43,25.47,2126900.0,14.8444,14.8911,14.8444,14.8677,2126900.0
2005-08-25 13:30:00,25.48,25.5,25.43,25.44,1107600.0,14.8736,14.8853,14.8444,14.8502,1107600.0
2005-08-25 14:00:00,25.44,25.57,25.42,25.55,1910700.0,14.8502,14.9261,14.8386,14.9144,1910700.0
2005-08-25 14:30:00,25.55,25.59,25.49,25.56,2254800.0,14.9144,14.9378,14.8794,14.9203,2254800.0
2005-08-25 15:00:00,25.56,25.57,25.43,25.46,2483700.0,14.9203,14.9261,14.8444,14.8619,2483700.0
2005-08-25 15:30:00,25.46,25.5,25.42,25.46,3328700.0,14.8619,14.8853,14.8386,14.8619,3328700.0
2005-08-26 09:30:00,25.48,25.5,25.36,25.39,5038100.0,14.8736,14.8853,14.8035,14.821,5038100.0
2005-08-26 10:00:00,25.38,25.47,24.44,25.45,4486800.0,14.8152,14.8677,14.2665,14.8561,4486800.0
2005-08-26 10:30:00,25.45,25.5,25.44,25.49,3157300.0,14.8561,14.8853,14.8502,14.8794,3157300.0
2005-08-26 11:00:00,25.5,25.54,25.45,25.46,1903200.0,14.8853,14.9086,14.8561,14.8619,1903200.0
2005-08-26 11:30:00,25.46,25.48,25.4,25.44,2571700.0,14.8619,14.8736,14.8269,14.8502,2571700.0
2005-08-26 12:00:00,25.44,25.59,25.43,25.58,2758900.0,14.8502,14.9378,14.8444,14.932,2758900.0
2005-08-26 12:30:00,25.57,25.58,25.49,25.52,1818400.0,14.9261,14.932,14.8794,14.8969,1818400.0
2005-08-26 13:00:00,25.53,25.54,25.43,25.45,2072900.0,14.9028,14.9086,14.8444,14.8561,2072900.0
2005-08-26 13:30:00,25.46,25.54,25.45,25.51,1980700.0,14.8619,14.9086,14.8561,14.8911,1980700.0
2005-08-26 14:00:00,25.51,25.6,25.44,25.55,2842600.0,14.8911,14.9436,14.8502,14.9144,2842600.0
2005-08-26 14:30:00,25.56,25.56,25.46,25.5,1679700.0,14.9203,14.9203,14.8619,14.8853,1679700.0
2005-08-26 15:00:00,25.5,25.57,25.49,25.52,1954600.0,14.8853,14.9261,14.8794,14.8969,1954600.0
2005-08-26 15:30:00,25.52,25.53,25.41,25.43,3049300.0,14.8969,14.9028,14.8327,14.8444,3049300.0
2005-08-29 09:30:00,25.34,25.67,25.32,25.63,4805000.0,14.7919,14.9845,14.7802,14.9611,4805000.0
2005-08-29 10:00:00,25.63,25.77,25.63,25.67,4776500.0,14.9611,15.0429,14.9611,14.9845,4776500.0
2005-08-29 10:30:00,25.66,25.7,25.55,25.62,3024300.0,14.9787,15.002,14.9144,14.9553,3024300.0
2005-08-29 11:00:00,25.61,25.65,25.57,25.65,2604200.0,14.9495,14.9728,14.9261,14.9728,2604200.0
2005-08-29 11:30:00,25.64,25.7,25.61,25.64,2138900.0,14.967,15.002,14.9495,14.967,2138900.0
2005-08-29 12:00:00,25.64,25.71,25.57,25.7,1895200.0,14.967,15.0078,14.9261,15.002,1895200.0
2005-08-29 12:30:00,25.69,25.7,25.59,25.65,1693300.0,14.9962,15.002,14.9378,14.9728,1693300.0
2005-08-29 13:00:00,25.65,25.74,25.6,25.68,2240800.0,14.9728,15.0253,14.9436,14.9903,2240800.0
2005-08-29 13:30:00,25.67,25.83,25.67,25.79,1909600.0,14.9845,15.0779,14.9845,15.0545,1909600.0
2005-08-29 14:00:00,25.8,25.8,25.62,25.67,2515700.0,15.0604,15.0604,14.9553,14.9845,2515700.0
2005-08-29 14:30:00,25.67,25.7,25.63,25.67,1513500.0,14.9845,15.002,14.9611,14.9845,1513500.0
2005-08-29 15:00:00,25.67,25.8,25.65,25.74,3185200.0,14.9845,15.0604,14.9728,15.0253,3185200.0
2005-08-29 15:30:00,25.74,25.77,25.69,25.76,3601700.0,15.0253,15.0429,14.9962,15.037,3601700.0
2005-08-30 09:30:00,25.63,25.7,25.56,25.63,4648400.0,14.9611,15.002,14.9203,14.9611,4648400.0
2005-08-30 10:00:00,25.63,25.7,25.55,25.56,4264200.0,14.9611,15.002,14.9144,14.9203,4264200.0
2005-08-30 10:30:00,25.56,25.59,25.45,25.55,4118600.0,14.9203,14.9378,14.8561,14.9144,4118600.0
2005-08-30 11:00:00,25.56,25.56,25.45,25.5,2624800.0,14.9203,14.9203,14.8561,14.8853,2624800.0
2005-08-30 11:30:00,25.51,25.52,25.43,25.46,2904200.0,14.8911,14.8969,14.8444,14.8619,2904200.0
2005-08-30 12:00:00,25.46,25.6,25.44,25.56,3014100.0,14.8619,14.9436,14.8502,14.9203,3014100.0
2005-08-30 12:30:00,25.56,25.6,25.52,25.57,1339800.0,14.9203,14.9436,14.8969,14.9261,1339800.0
2005-08-30 13:00:00,25.57,25.59,25.5,25.58,1550700.0,14.9261,14.9378,14.8853,14.932,1550700.0
2005-08-30 13:30:00,25.57,25.63,25.56,25.6,1703400.0,14.9261,14.9611,14.9203,14.9436,1703400.0
2005-08-30 14:00:00,25.6,26.0,25.46,25.49,2705000.0,14.9436,15.1771,14.8619,14.8794,2705000.0
2005-08-30 14:30:00,25.48,25.5,25.4,25.41,2778100.0,14.8736,14.8853,14.8269,14.8327,2778100.0
2005-08-30 15:00:00,25.41,25.49,25.39,25.47,2836000.0,14.8327,14.8794,14.821,14.8677,2836000.0
2005-08-30 15:30:00,25.47,25.62,25.46,25.61,5153500.0,14.8677,14.9553,14.8619,14.9495,5153500.0
2005-08-31 09:30:00,25.63,25.77,25.5,25.63,4622000.0,14.9611,15.0429,14.8853,14.9611,4622000.0
2005-08-31 10:00:00,25.63,26.57,25.51,25.56,3797400.0,14.9611,15.5098,14.8911,14.9203,3797400.0
2005-08-31 10:30:00,25.56,25.66,25.54,25.59,2430900.0,14.9203,14.9787,14.9086,14.9378,2430900.0
2005-08-31 11:00:00,25.58,25.7,25.58,25.64,2305300.0,14.932,15.002,14.932,14.967,2305300.0
2005-08-31 11:30:00,25.63,25.68,25.6,25.6,992500.0,14.9611,14.9903,14.9436,14.9436,992500.0
2005-08-31 12:00:00,25.6,25.65,25.55,25.58,1495500.0,14.9436,14.9728,14.9144,14.932,1495500.0
2005-08-31 12:30:00,25.57,25.61,25.48,25.48,2068600.0,14.9261,14.9495,14.8736,14.8736,2068600.0
2005-08-31 13:00:00,25.48,25.59,25.46,25.55,1728500.0,14.8736,14.9378,14.8619,14.9144,1728500.0
2005-08-31 13:30:00,25.55,25.66,25.54,25.61,2226500.0,14.9144,14.9787,14.9086,14.9495,2226500.0
2005-08-31 14:00:00,25.61,25.62,25.54,25.6,2151900.0,14.9495,14.9553,14.9086,14.9436,2151900.0
2005-08-31 14:30:00,25.59,25.71,25.58,25.68,2428200.0,14.9378,15.0078,14.932,14.9903,2428200.0
2005-08-31 15:00:00,25.68,25.78,25.66,25.73,4208500.0,14.9903,15.0487,14.9787,15.0195,4208500.0
2005-08-31 15:30:00,25.73,25.78,25.68,25.7,6545000.0,15.0195,15.0487,14.9903,15.002,6545000.0
2005-09-01 09:30:00,25.58,25.63,25.52,25.54,5213500.0,14.932,14.9611,14.8969,14.9086,5213500.0
2005-09-01 10:00:00,25.54,25.55,25.46,25.49,3952000.0,14.9086,14.9144,14.8619,14.8794,3952000.0
2005-09-01 10:30:00,25.48,25.49,25.4,25.43,4005700.0,14.8736,14.8794,14.8269,14.8444,4005700.0
2005-09-01 11:00:00,25.42,25.53,25.42,25.48,3002000.0,14.8386,14.9028,14.8386,14.8736,3002000.0
2005-09-01 11:30:00,25.48,25.58,25.44,25.47,3078700.0,14.8736,14.932,14.8502,14.8677,3078700.0
2005-09-01 12:00:00,25.47,25.49,25.41,25.46,2587200.0,14.8677,14.8794,14.8327,14.8619,2587200.0
2005-09-01 12:30:00,25.45,25.6,25.4,25.43,1848900.0,14.8561,14.9436,14.8269,14.8444,1848900.0
2005-09-01 13:00:00,25.42,25.48,25.41,25.45,1772600.0,14.8386,14.8736,14.8327,14.8561,1772600.0
2005-09-01 13:30:00,25.44,25.46,25.31,25.37,4396300.0,14.8502,14.8619,14.7743,14.8094,4396300.0
2005-09-01 14:00:00,25.37,25.39,25.31,25.33,2999300.0,14.8094,14.821,14.7743,14.786,2999300.0
2005-09-01 14:30:00,25.32,25.41,25.3,25.3,2794800.0,14.7802,14.8327,14.7685,14.7685,2794800.0
2005-09-01 15:00:00,25.3,25.37,25.27,25.3,3694400.0,14.7685,14.8094,14.751,14.7685,3694400.0
2005-09-01 15:30:00,25.3,25.34,25.24,25.26,6278500.0,14.7685,14.7919,14.7335,14.7452,6278500.0
2005-09-02 09:30:00,25.38,25.42,25.23,25.25,4556800.0,14.8152,14.8386,14.7276,14.7393,4556800.0
2005-09-02 10:00:00,25.26,25.35,25.2,25.26,3248500.0,14.7452,14.7977,14.7101,14.7452,3248500.0
2005-09-02 10:30:00,25.26,25.35,25.2,25.26,2359200.0,14.7452,14.7977,14.7101,14.7452,2359200.0
2005-09-02 11:00:00,25.26,25.29,25.24,25.26,1135000.0,14.7452,14.7627,14.7335,14.7452,1135000.0
2005-09-02 11:30:00,25.25,25.28,25.2,25.25,2441100.0,14.7393,14.7568,14.7101,14.7393,2441100.0
2005-09-02 12:00:00,25.25,25.39,25.25,25.34,2822100.0,14.7393,14.821,14.7393,14.7919,2822100.0
2005-09-02 12:30:00,25.34,25.41,25.31,25.37,2174400.0,14.7919,14.8327,14.7743,14.8094,2174400.0
2005-09-02 13:00:00,25.36,25.4,25.26,25.31,1780100.0,14.8035,14.8269,14.7452,14.7743,1780100.0
2005-09-02 13:30:00,25.31,25.38,25.28,25.32,1416600.0,14.7743,14.8152,14.7568,14.7802,1416600.0
2005-09-02 14:00:00,25.33,25.36,25.29,25.32,1996100.0,14.786,14.8035,14.7627,14.7802,1996100.0
2005-09-02 14:30:00,25.31,25.33,25.26,25.26,1706700.0,14.7743,14.786,14.7452,14.7452,1706700.0
2005-09-02 15:00:00,25.27,25.32,25.26,25.3,1736300.0,14.751,14.7802,14.7452,14.7685,1736300.0
2005-09-02 15:30:00,25.3,25.35,25.26,25.29,3902900.0,14.7685,14.7977,14.7452,14.7627,3902900.0
2005-09-06 09:30:00,25.48,25.54,25.43,25.51,5884300.0,14.8736,14.9086,14.8444,14.8911,5884300.0
2005-09-06 10:00:00,25.51,25.66,25.51,25.63,4412700.0,14.8911,14.9787,14.8911,14.9611,4412700.0
2005-09-06 10:30:00,25.63,25.65,25.54,25.59,3453100.0,14.9611,14.9728,14.9086,14.9378,3453100.0
2005-09-06 11:00:00,25.59,25.61,25.53,25.56,2487500.0,14.9378,14.9495,14.9028,14.9203,2487500.0
2005-09-06 11:30:00,25.56,25.58,25.51,25.54,1796700.0,14.9203,14.932,14.8911,14.9086,1796700.0
2005-09-06 12:00:00,25.54,25.63,25.53,25.6,2022700.0,14.9086,14.9611,14.9028,14.9436,2022700.0
2005-09-06 12:30:00,25.6,25.63,25.57,25.63,1023500.0,14.9436,14.9611,14.9261,14.9611,1023500.0
2005-09-06 13:00:00,25.63,25.65,25.57,25.58,1345500.0,14.9611,14.9728,14.9261,14.932,1345500.0
2005-09-06 13:30:00,25.57,25.62,25.55,25.61,1327100.0,14.9261,14.9553,14.9144,14.9495,1327100.0
2005-09-06 14:00:00,25.61,25.63,25.57,25.59,976100.0,14.9495,14.9611,14.9261,14.9378,976100.0
2005-09-06 14:30:00,25.59,25.61,25.56,25.6,1612900.0,14.9378,14.9495,14.9203,14.9436,1612900.0
2005-09-06 15:00:00,25.59,25.63,25.56,25.63,2235100.0,14.9378,14.9611,14.9203,14.9611,2235100.0
2005-09-06 15:30:00,25.63,25.74,25.61,25.7,5771300.0,14.9611,15.0253,14.9495,15.002,5771300.0
2005-09-07 09:30:00,25.66,25.66,25.52,25.54,4985100.0,14.9787,14.9787,14.8969,14.9086,4985100.0
2005-09-07 10:00:00,25.54,25.57,25.47,25.51,3122700.0,14.9086,14.9261,14.8677,14.8911,3122700.0
2005-09-07 10:30:00,25.51,25.6,25.49,25.58,2776500.0,14.8911,14.9436,14.8794,14.932,2776500.0
2005-09-07 11:00:00,25.59,25.69,25.58,25.65,3418600.0,14.9378,14.9962,14.932,14.9728,3418600.0
2005-09-07 11:30:00,25.64,25.65,25.58,25.63,1077100.0,14.967,14.9728,14.932,14.9611,1077100.0
2005-09-07 12:00:00,25.64,25.66,25.62,25.63,803500.0,14.967,14.9787,14.9553,14.9611,803500.0
2005-09-07 12:30:00,25.63,25.66,25.62,25.64,1254800.0,14.9611,14.9787,14.9553,14.967,1254800.0
2005-09-07 13:00:00,25.65,25.74,25.59,25.71,2313700.0,14.9728,15.0253,14.9378,15.0078,2313700.0
2005-09-07 13:30:00,25.7,25.73,25.66,25.72,1813500.0,15.002,15.0195,14.9787,15.0137,1813500.0
2005-09-07 14:00:00,25.72,25.75,25.67,25.68,3267300.0,15.0137,15.0312,14.9845,14.9903,3267300.0
2005-09-07 14:30:00,25.69,25.73,25.56,25.7,2656800.0,14.9962,15.0195,14.9203,15.002,2656800.0
2005-09-07 15:00:00,25.7,25.72,25.6,25.62,3063100.0,15.002,15.0137,14.9436,14.9553,3063100.0
2005-09-07 15:30:00,25.62,25.67,25.62,25.66,2978800.0,14.9553,14.9845,14.9553,14.9787,2978800.0
2005-09-08 09:30:00,25.67,25.84,25.63,25.8,7181800.0,14.9845,15.0837,14.9611,15.0604,7181800.0
2005-09-08 10:00:00,25.79,25.85,25.73,25.83,3388100.0,15.0545,15.0896,15.0195,15.0779,3388100.0
2005-09-08 10:30:00,25.84,25.95,25.82,25.83,4294300.0,15.0837,15.1479,15.072,15.0779,4294300.0
2005-09-08 11:00:00,25.83,25.92,25.82,25.91,1855400.0,15.0779,15.1304,15.072,15.1246,1855400.0
2005-09-08 11:30:00,25.92,26.05,25.91,25.97,3957900.0,15.1304,15.2063,15.1246,15.1596,3957900.0
2005-09-08 12:00:00,25.97,26.05,25.94,26.0,3575400.0,15.1596,15.2063,15.1421,15.1771,3575400.0
2005-09-08 12:30:00,26.0,26.01,25.95,25.98,1747700.0,15.1771,15.183,15.1479,15.1654,1747700.0
2005-09-08 13:00:00,25.98,26.05,25.98,26.03,2786900.0,15.1654,15.2063,15.1654,15.1946,2786900.0
2005-09-08 13:30:00,26.03,26.08,25.05,26.0,2627900.0,15.1946,15.2238,14.6226,15.1771,2627900.0
2005-09-08 14:00:00,26.0,26.11,25.95,26.03,3931100.0,15.1771,15.2413,15.1479,15.1946,3931100.0
2005-09-08 14:30:00,26.03,26.11,26.02,26.08,3297300.0,15.1946,15.2413,15.1888,15.2238,3297300.0
2005-09-08 15:00:00,26.08,26.08,25.97,26.0,4798700.0,15.2238,15.2238,15.1596,15.1771,4798700.0
2005-09-08 15:30:00,26.0,26.12,26.0,26.1,5927600.0,15.1771,15.2472,15.1771,15.2355,5927600.0
2005-09-09 09:30:00,25.86,25.87,25.49,25.53,12288800.0,15.0954,15.1012,14.8794,14.9028,12288800.0
2005-09-09 10:00:00,25.53,26.08,25.42,25.42,7643700.0,14.9028,15.2238,14.8386,14.8386,7643700.0
2005-09-09 10:30:00,25.42,26.08,25.24,25.29,13300100.0,14.8386,15.2238,14.7335,14.7627,13300100.0
2005-09-09 11:00:00,25.29,25.32,24.24,25.24,7015200.0,14.7627,14.7802,14.1497,14.7335,7015200.0
2005-09-09 11:30:00,25.24,25.68,25.23,25.27,9810300.0,14.7335,14.9903,14.7276,14.751,9810300.0
2005-09-09 12:00:00,25.27,25.35,25.27,25.34,6571000.0,14.751,14.7977,14.751,14.7919,6571000.0
2005-09-09 12:30:00,25.33,25.35,25.29,25.32,3843000.0,14.786,14.7977,14.7627,14.7802,3843000.0
2005-09-09 13:00:00,25.31,25.33,25.26,25.31,4303600.0,14.7743,14.786,14.7452,14.7743,4303600.0
2005-09-09 13:30:00,25.31,25.35,25.3,25.3,2916200.0,14.7743,14.7977,14.7685,14.7685,2916200.0
2005-09-09 14:00:00,25.3,25.31,25.26,25.26,4906200.0,14.7685,14.7743,14.7452,14.7452,4906200.0
2005-09-09 14:30:00,25.27,25.3,25.21,25.25,4969100.0,14.751,14.7685,14.716,14.7393,4969100.0
2005-09-09 15:00:00,25.25,25.33,25.21,25.32,7935900.0,14.7393,14.786,14.716,14.7802,7935900.0
2005-09-09 15:30:00,25.33,25.36,25.19,25.23,10673900.0,14.786,14.8035,14.7043,14.7276,10673900.0
2005-09-12 09:30:00,25.3,25.32,25.02,25.02,9141100.0,14.7685,14.7802,14.6051,14.6051,9141100.0
2005-09-12 10:00:00,25.02,25.27,24.9,25.03,8100800.0,14.6051,14.751,14.535,14.6109,8100800.0
2005-09-12 10:30:00,25.03,25.11,25.0,25.1,2947300.0,14.6109,14.6576,14.5934,14.6518,2947300.0
2005-09-12 11:00:00,25.09,25.1,25.0,25.04,1964600.0,14.6459,14.6518,14.5934,14.6167,1964600.0
2005-09-12 11:30:00,25.04,25.09,24.98,24.99,2959000.0,14.6167,14.6459,14.5817,14.5875,2959000.0
2005-09-12 12:00:00,24.99,25.07,24.98,25.07,2595100.0,14.5875,14.6342,14.5817,14.6342,2595100.0
2005-09-12 12:30:00,25.07,25.09,25.01,25.01,1990500.0,14.6342,14.6459,14.5992,14.5992,1990500.0
2005-09-12 13:00:00,25.02,25.06,24.99,25.0,1686300.0,14.6051,14.6284,14.5875,14.5934,1686300.0
2005-09-12 13:30:00,25.0,25.01,24.92,24.94,2745300.0,14.5934,14.5992,14.5467,14.5584,2745300.0
2005-09-12 14:00:00,24.94,25.94,24.9,24.96,2616700.0,14.5584,15.1421,14.535,14.57,2616700.0
2005-09-12 14:30:00,24.96,25.03,24.9,25.03,2455600.0,14.57,14.6109,14.535,14.6109,2455600.0
2005-09-12 15:00:00,25.02,25.05,24.99,25.03,3546900.0,14.6051,14.6226,14.5875,14.6109,3546900.0
2005-09-12 15:30:00,25.02,25.03,24.97,24.98,5885900.0,14.6051,14.6109,14.5759,14.5817,5885900.0
2005-09-13 09:30:00,24.87,24.99,24.85,24.97,6073000.0,14.5175,14.5875,14.5058,14.5759,6073000.0
2005-09-13 10:00:00,24.96,25.11,24.94,25.09,5514300.0,14.57,14.6576,14.5584,14.6459,5514300.0
2005-09-13 10:30:00,25.08,25.09,24.95,25.0,4093500.0,14.6401,14.6459,14.5642,14.5934,4093500.0
2005-09-13 11:00:00,25.0,25.05,24.94,25.02,3969000.0,14.5934,14.6226,14.5584,14.6051,3969000.0
2005-09-13 11:30:00,25.01,25.06,25.0,25.0,1574400.0,14.5992,14.6284,14.5934,14.5934,1574400.0
2005-09-13 12:00:00,25.0,25.0,24.95,24.99,1258100.0,14.5934,14.5934,14.5642,14.5875,1258100.0
2005-09-13 12:30:00,24.99,25.01,24.95,24.97,2064500.0,14.5875,14.5992,14.5642,14.5759,2064500.0
2005-09-13 13:00:00,24.97,25.03,24.94,24.97,3241400.0,14.5759,14.6109,14.5584,14.5759,3241400.0
2005-09-13 13:30:00,24.97,25.01,24.96,24.99,1743700.0,14.5759,14.5992,14.57,14.5875,1743700.0
2005-09-13 14:00:00,24.99,25.17,24.98,25.07,5028800.0,14.5875,14.6926,14.5817,14.6342,5028800.0
2005-09-13 14:30:00,25.06,25.07,24.96,25.0,4108400.0,14.6284,14.6342,14.57,14.5934,4108400.0
2005-09-13 15:00:00,25.0,25.15,24.9,24.95,4189700.0,14.5934,14.6809,14.535,14.5642,4189700.0
2005-09-13 15:30:00,24.95,24.99,24.86,24.9,7515600.0,14.5642,14.5875,14.5117,14.535,7515600.0
2005-09-14 09:30:00,24.91,25.03,24.9,24.96,6524900.0,14.5408,14.6109,14.535,14.57,6524900.0
2005-09-14 10:00:00,24.95,25.03,24.94,24.96,3273000.0,14.5642,14.6109,14.5584,14.57,3273000.0
2005-09-14 10:30:00,24.96,25.04,24.94,24.97,2431900.0,14.57,14.6167,14.5584,14.5759,2431900.0
2005-09-14 11:00:00,24.96,24.99,24.95,24.98,1583600.0,14.57,14.5875,14.5642,14.5817,1583600.0
2005-09-14 11:30:00,24.98,25.01,24.9,24.97,2534100.0,14.5817,14.5992,14.535,14.5759,2534100.0
2005-09-14 12:00:00,24.98,25.01,24.95,24.97,2419000.0,14.5817,14.5992,14.5642,14.5759,2419000.0
2005-09-14 12:30:00,24.97,24.97,24.88,24.94,2938100.0,14.5759,14.5759,14.5233,14.5584,2938100.0
2005-09-14 13:00:00,24.93,24.95,24.91,24.94,1354100.0,14.5525,14.5642,14.5408,14.5584,1354100.0
2005-09-14 13:30:00,24.94,24.95,24.84,24.88,3086100.0,14.5584,14.5642,14.5,14.5233,3086100.0
2005-09-14 14:00:00,24.88,24.9,24.77,24.84,3621200.0,14.5233,14.535,14.4591,14.5,3621200.0
2005-09-14 14:30:00,24.85,24.87,24.65,24.7,5559900.0,14.5058,14.5175,14.3891,14.4183,5559900.0
2005-09-14 15:00:00,24.7,24.72,24.57,24.63,9056000.0,14.4183,14.4299,14.3424,14.3774,9056000.0
2005-09-14 15:30:00,24.64,24.64,24.44,24.49,11682800.0,14.3832,14.3832,14.2665,14.2957,11682800.0
2005-09-15 09:30:00,24.61,24.64,24.41,24.43,5827700.0,14.3657,14.3832,14.249,14.2607,5827700.0
2005-09-15 10:00:00,24.43,24.55,24.33,24.46,5668900.0,14.2607,14.3307,14.2023,14.2782,5668900.0
2005-09-15 10:30:00,24.46,24.54,24.41,24.5,4385200.0,14.2782,14.3249,14.249,14.3015,4385200.0
2005-09-15 11:00:00,24.51,24.59,24.49,24.58,2923500.0,14.3074,14.3541,14.2957,14.3482,2923500.0
2005-09-15 11:30:00,24.59,24.71,24.53,24.54,3459900.0,14.3541,14.4241,14.319,14.3249,3459900.0
2005-09-15 12:00:00,24.55,24.55,24.41,24.48,3704100.0,14.3307,14.3307,14.249,14.2898,3704100.0
2005-09-15 12:30:00,24.47,24.52,24.45,24.5,2057900.0,14.284,14.3132,14.2723,14.3015,2057900.0
2005-09-15 13:00:00,24.51,24.6,24.47,24.47,2982800.0,14.3074,14.3599,14.284,14.284,2982800.0
2005-09-15 13:30:00,24.48,24.58,24.47,24.52,2437200.0,14.2898,14.3482,14.284,14.3132,2437200.0
2005-09-15 14:00:00,24.52,24.57,24.49,24.52,1743000.0,14.3132,14.3424,14.2957,14.3132,1743000.0
2005-09-15 14:30:00,24.52,24.59,24.51,24.51,2269300.0,14.3132,14.3541,14.3074,14.3074,2269300.0
2005-09-15 15:00:00,24.52,24.56,24.48,24.54,3498300.0,14.3132,14.3365,14.2898,14.3249,3498300.0
2005-09-15 15:30:00,24.54,24.6,24.48,24.55,6902800.0,14.3249,14.3599,14.2898,14.3307,6902800.0
2005-09-16 09:30:00,24.79,24.92,24.75,24.86,25585800.0,14.4708,14.5467,14.4475,14.5117,25585800.0
2005-09-16 10:00:00,24.86,24.88,24.77,24.83,4834000.0,14.5117,14.5233,14.4591,14.4941,4834000.0
2005-09-16 10:30:00,24.83,24.85,24.77,24.8,3385000.0,14.4941,14.5058,14.4591,14.4766,3385000.0
2005-09-16 11:00:00,24.8,24.81,24.68,24.78,4222900.0,14.4766,14.4825,14.4066,14.465,4222900.0
2005-09-16 11:30:00,24.77,24.87,24.73,24.84,2693300.0,14.4591,14.5175,14.4358,14.5,2693300.0
2005-09-16 12:00:00,24.84,24.84,24.75,24.82,2131800.0,14.5,14.5,14.4475,14.4883,2131800.0
2005-09-16 12:30:00,24.81,24.85,24.8,24.84,1667800.0,14.4825,14.5058,14.4766,14.5,1667800.0
2005-09-16 13:00:00,24.83,24.86,24.76,24.8,2932200.0,14.4941,14.5117,14.4533,14.4766,2932200.0
2005-09-16 13:30:00,24.8,24.8,24.75,24.79,1668400.0,14.4766,14.4766,14.4475,14.4708,1668400.0
2005-09-16 14:00:00,24.79,24.85,24.76,24.79,2417500.0,14.4708,14.5058,14.4533,14.4708,2417500.0
2005-09-16 14:30:00,24.8,24.87,24.74,24.85,3205900.0,14.4766,14.5175,14.4416,14.5058,3205900.0
2005-09-16 15:00:00,24.85,24.87,24.82,24.84,4556500.0,14.5058,14.5175,14.4883,14.5,4556500.0
2005-09-16 15:30:00,24.85,24.91,24.78,24.84,8979500.0,14.5058,14.5408,14.465,14.5,8979500.0
2005-09-19 09:30:00,24.8,24.87,24.76,24.8,4826000.0,14.4766,14.5175,14.4533,14.4766,4826000.0
2005-09-19 10:00:00,24.8,24.81,24.65,24.65,3574200.0,14.4766,14.4825,14.3891,14.3891,3574200.0
2005-09-19 10:30:00,24.65,24.67,24.59,24.62,2707400.0,14.3891,14.4008,14.3541,14.3716,2707400.0
2005-09-19 11:00:00,24.61,24.65,24.55,24.63,2895600.0,14.3657,14.3891,14.3307,14.3774,2895600.0
2005-09-19 11:30:00,24.63,24.64,24.55,24.56,2002200.0,14.3774,14.3832,14.3307,14.3365,2002200.0
2005-09-19 12:00:00,24.57,24.64,24.52,24.53,3257900.0,14.3424,14.3832,14.3132,14.319,3257900.0
2005-09-19 12:30:00,24.52,24.58,24.45,24.54,1124200.0,14.3132,14.3482,14.2723,14.3249,1124200.0
2005-09-19 13:00:00,24.54,24.58,24.5,24.5,1585300.0,14.3249,14.3482,14.3015,14.3015,1585300.0
2005-09-19 13:30:00,24.51,24.61,24.5,24.59,2476100.0,14.3074,14.3657,14.3015,14.3541,2476100.0
2005-09-19 14:00:00,24.59,24.61,24.51,24.56,2356800.0,14.3541,14.3657,14.3074,14.3365,2356800.0
2005-09-19 14:30:00,24.56,24.6,24.54,24.58,2222900.0,14.3365,14.3599,14.3249,14.3482,2222900.0
2005-09-19 15:00:00,24.59,24.78,24.54,24.58,2450100.0,14.3541,14.465,14.3249,14.3482,2450100.0
2005-09-19 15:30:00,24.57,24.71,24.57,24.68,4895500.0,14.3424,14.4241,14.3424,14.4066,4895500.0
2005-09-20 09:30:00,24.77,24.9,24.74,24.87,3372500.0,14.4591,14.535,14.4416,14.5175,3372500.0
2005-09-20 10:00:00,24.87,25.04,24.86,24.99,4298600.0,14.5175,14.6167,14.5117,14.5875,4298600.0
2005-09-20 10:30:00,25.0,25.0,24.94,24.98,2191500.0,14.5934,14.5934,14.5584,14.5817,2191500.0
2005-09-20 11:00:00,24.99,25.0,24.96,24.98,899700.0,14.5875,14.5934,14.57,14.5817,899700.0
2005-09-20 11:30:00,24.98,25.05,24.97,25.0,2031200.0,14.5817,14.6226,14.5759,14.5934,2031200.0
2005-09-20 12:00:00,25.0,25.04,24.98,25.0,1282600.0,14.5934,14.6167,14.5817,14.5934,1282600.0
2005-09-20 12:30:00,24.99,25.01,24.95,24.98,1122400.0,14.5875,14.5992,14.5642,14.5817,1122400.0
2005-09-20 13:00:00,24.98,24.98,24.88,24.89,2347600.0,14.5817,14.5817,14.5233,14.5292,2347600.0
2005-09-20 13:30:00,24.89,24.89,24.82,24.86,2257800.0,14.5292,14.5292,14.4883,14.5117,2257800.0
2005-09-20 14:00:00,24.86,24.93,24.76,24.81,3522400.0,14.5117,14.5525,14.4533,14.4825,3522400.0
2005-09-20 14:30:00,24.81,24.89,24.55,24.58,5885000.0,14.4825,14.5292,14.3307,14.3482,5885000.0
2005-09-20 15:00:00,24.59,24.61,24.47,24.55,6116300.0,14.3541,14.3657,14.284,14.3307,6116300.0
2005-09-20 15:30:00,24.55,24.57,24.48,24.48,4195500.0,14.3307,14.3424,14.2898,14.2898,4195500.0
2005-09-21 09:30:00,24.82,24.84,24.63,24.72,7320700.0,14.4883,14.5,14.3774,14.4299,7320700.0
2005-09-21 10:00:00,24.72,24.76,24.64,24.67,3712700.0,14.4299,14.4533,14.3832,14.4008,3712700.0
2005-09-21 10:30:00,24.67,24.75,24.65,24.68,3642600.0,14.4008,14.4475,14.3891,14.4066,3642600.0
2005-09-21 11:00:00,24.68,24.72,24.63,24.66,3797200.0,14.4066,14.4299,14.3774,14.3949,3797200.0
2005-09-21 11:30:00,24.65,24.69,24.57,24.6,3106800.0,14.3891,14.4124,14.3424,14.3599,3106800.0
2005-09-21 12:00:00,24.59,24.65,24.57,24.64,2579100.0,14.3541,14.3891,14.3424,14.3832,2579100.0
2005-09-21 12:30:00,24.65,24.66,24.57,24.63,2548300.0,14.3891,14.3949,14.3424,14.3774,2548300.0
2005-09-21 13:00:00,24.63,24.65,24.56,24.59,2137100.0,14.3774,14.3891,14.3365,14.3541,2137100.0
2005-09-21 13:30:00,24.59,24.6,24.5,24.57,3356800.0,14.3541,14.3599,14.3015,14.3424,3356800.0
2005-09-21 14:00:00,24.56,24.65,24.52,24.6,2273300.0,14.3365,14.3891,14.3132,14.3599,2273300.0
2005-09-21 14:30:00,24.6,24.68,24.56,24.66,2900000.0,14.3599,14.4066,14.3365,14.3949,2900000.0
2005-09-21 15:00:00,24.67,24.68,24.54,24.54,3259200.0,14.4008,14.4066,14.3249,14.3249,3259200.0
2005-09-21 15:30:00,24.54,24.57,24.48,24.5,4592600.0,14.3249,14.3424,14.2898,14.3015,4592600.0
2005-09-22 09:30:00,24.49,24.51,24.31,24.46,4595000.0,14.2957,14.3074,14.1906,14.2782,4595000.0
2005-09-22 10:00:00,24.47,24.71,24.45,24.59,5377500.0,14.284,14.4241,14.2723,14.3541,5377500.0
2005-09-22 10:30:00,24.59,24.62,24.45,24.46,2636200.0,14.3541,14.3716,14.2723,14.2782,2636200.0
2005-09-22 11:00:00,24.47,24.58,24.46,24.52,2004800.0,14.284,14.3482,14.2782,14.3132,2004800.0
2005-09-22 11:30:00,24.53,24.58,24.45,24.55,3163800.0,14.319,14.3482,14.2723,14.3307,3163800.0
2005-09-22 12:00:00,24.55,24.56,24.47,24.53,2144900.0,14.3307,14.3365,14.284,14.319,2144900.0
2005-09-22 12:30:00,24.52,24.58,24.51,24.57,2657700.0,14.3132,14.3482,14.3074,14.3424,2657700.0
2005-09-22 13:00:00,24.56,24.66,24.52,24.58,2942500.0,14.3365,14.3949,14.3132,14.3482,2942500.0
2005-09-22 13:30:00,24.58,24.74,24.56,24.66,3806600.0,14.3482,14.4416,14.3365,14.3949,3806600.0
2005-09-22 14:00:00,24.65,24.69,24.57,24.57,1714900.0,14.3891,14.4124,14.3424,14.3424,1714900.0
2005-09-22 14:30:00,24.58,24.62,24.52,24.53,1886700.0,14.3482,14.3716,14.3132,14.319,1886700.0
2005-09-22 15:00:00,24.53,24.68,24.49,24.65,2391100.0,14.319,14.4066,14.2957,14.3891,2391100.0
2005-09-22 15:30:00,24.66,24.66,24.55,24.56,3365600.0,14.3949,14.3949,14.3307,14.3365,3365600.0
2005-09-23 09:30:00,24.53,24.55,24.35,24.39,6367300.0,14.319,14.3307,14.214,14.2373,6367300.0
2005-09-23 10:00:00,24.4,24.48,24.38,24.44,2985400.0,14.2431,14.2898,14.2315,14.2665,2985400.0
2005-09-23 10:30:00,24.45,24.48,24.4,24.48,1861600.0,14.2723,14.2898,14.2431,14.2898,1861600.0
2005-09-23 11:00:00,24.48,24.56,24.4,24.52,3831400.0,14.2898,14.3365,14.2431,14.3132,3831400.0
2005-09-23 11:30:00,24.52,24.55,24.44,24.55,1719900.0,14.3132,14.3307,14.2665,14.3307,1719900.0
2005-09-23 12:00:00,24.55,24.56,24.43,24.44,1465100.0,14.3307,14.3365,14.2607,14.2665,1465100.0
2005-09-23 12:30:00,24.43,24.45,24.42,24.44,924600.0,14.2607,14.2723,14.2548,14.2665,924600.0
2005-09-23 13:00:00,24.45,24.45,24.38,24.39,2397100.0,14.2723,14.2723,14.2315,14.2373,2397100.0
2005-09-23 13:30:00,24.39,24.71,24.36,24.52,4470600.0,14.2373,14.4241,14.2198,14.3132,4470600.0
2005-09-23 14:00:00,24.52,24.55,24.46,24.46,2440700.0,14.3132,14.3307,14.2782,14.2782,2440700.0
2005-09-23 14:30:00,24.46,24.49,24.43,24.45,1919400.0,14.2782,14.2957,14.2607,14.2723,1919400.0
2005-09-23 15:00:00,24.45,24.47,24.39,24.4,1924700.0,14.2723,14.284,14.2373,14.2431,1924700.0
2005-09-23 15:30:00,24.4,24.43,24.36,24.38,4363100.0,14.2431,14.2607,14.2198,14.2315,4363100.0
2005-09-26 09:30:00,24.46,24.5,24.24,24.24,8865700.0,14.2782,14.3015,14.1497,14.1497,8865700.0
2005-09-26 10:00:00,24.24,24.35,24.17,24.3,6152500.0,14.1497,14.214,14.1089,14.1848,6152500.0
2005-09-26 10:30:00,24.29,24.31,24.21,24.27,2774600.0,14.1789,14.1906,14.1322,14.1673,2774600.0
2005-09-26 11:00:00,24.27,24.29,24.24,24.26,2212000.0,14.1673,14.1789,14.1497,14.1614,2212000.0
2005-09-26 11:30:00,24.25,24.28,24.23,24.23,1753000.0,14.1556,14.1731,14.1439,14.1439,1753000.0
2005-09-26 12:00:00,24.23,24.32,24.2,24.25,2608200.0,14.1439,14.1964,14.1264,14.1556,2608200.0
2005-09-26 12:30:00,24.24,24.28,24.23,24.27,2392000.0,14.1497,14.1731,14.1439,14.1673,2392000.0
2005-09-26 13:00:00,24.27,24.28,24.2,24.23,2319700.0,14.1673,14.1731,14.1264,14.1439,2319700.0
2005-09-26 13:30:00,24.23,24.27,24.2,24.22,2645000.0,14.1439,14.1673,14.1264,14.1381,2645000.0
2005-09-26 14:00:00,24.22,24.28,24.17,24.22,3365400.0,14.1381,14.1731,14.1089,14.1381,3365400.0
2005-09-26 14:30:00,24.22,24.25,24.16,24.23,2659600.0,14.1381,14.1556,14.103,14.1439,2659600.0
2005-09-26 15:00:00,24.22,24.29,24.18,24.22,4376800.0,14.1381,14.1789,14.1147,14.1381,4376800.0
2005-09-26 15:30:00,24.22,24.28,24.2,24.22,6132500.0,14.1381,14.1731,14.1264,14.1381,6132500.0
2005-09-27 09:30:00,24.25,24.42,24.21,24.34,5984900.0,14.1556,14.2548,14.1322,14.2081,5984900.0
2005-09-27 10:00:00,24.34,24.34,24.22,24.26,3831800.0,14.2081,14.2081,14.1381,14.1614,3831800.0
2005-09-27 10:30:00,24.26,24.29,24.15,24.19,2917100.0,14.1614,14.1789,14.0972,14.1206,2917100.0
2005-09-27 11:00:00,24.2,24.21,24.13,24.15,2221400.0,14.1264,14.1322,14.0855,14.0972,2221400.0
2005-09-27 11:30:00,24.15,24.17,24.12,24.16,1923800.0,14.0972,14.1089,14.0797,14.103,1923800.0
2005-09-27 12:00:00,24.16,24.2,24.11,24.12,1313200.0,14.103,14.1264,14.0739,14.0797,1313200.0
2005-09-27 12:30:00,24.12,24.14,24.03,24.05,2607100.0,14.0797,14.0914,14.0272,14.0388,2607100.0
2005-09-27 13:00:00,24.04,24.06,23.88,23.97,5801700.0,14.033,14.0447,13.9396,13.9921,5801700.0
2005-09-27 13:30:00,23.97,24.02,23.9,23.99,3595900.0,13.9921,14.0213,13.9513,14.0038,3595900.0
2005-09-27 14:00:00,24.0,24.09,23.98,24.07,5503500.0,14.0096,14.0622,13.998,14.0505,5503500.0
2005-09-27 14:30:00,24.07,24.08,23.96,24.0,6707700.0,14.0505,14.0563,13.9863,14.0096,6707700.0
2005-09-27 15:00:00,24.01,24.1,23.9,23.9,4563000.0,14.0155,14.068,13.9513,13.9513,4563000.0
2005-09-27 15:30:00,23.9,24.1,23.8,23.83,7186100.0,13.9513,14.068,13.8929,13.9104,7186100.0
2005-09-28 09:30:00,23.96,24.05,23.9,24.03,6678400.0,13.9863,14.0388,13.9513,14.0272,6678400.0
2005-09-28 10:00:00,24.03,24.15,24.0,24.09,5128000.0,14.0272,14.0972,14.0096,14.0622,5128000.0
2005-09-28 10:30:00,24.1,24.17,24.07,24.14,3590200.0,14.068,14.1089,14.0505,14.0914,3590200.0
2005-09-28 11:00:00,24.13,24.15,24.04,24.09,3231400.0,14.0855,14.0972,14.033,14.0622,3231400.0
2005-09-28 11:30:00,24.08,24.11,24.01,24.05,4615500.0,14.0563,14.0739,14.0155,14.0388,4615500.0
2005-09-28 12:00:00,24.05,24.07,23.92,23.94,4904200.0,14.0388,14.0505,13.963,13.9746,4904200.0
2005-09-28 12:30:00,23.95,24.02,23.91,23.99,3674500.0,13.9805,14.0213,13.9571,14.0038,3674500.0
2005-09-28 13:00:00,23.99,24.01,23.92,23.92,2795300.0,14.0038,14.0155,13.963,13.963,2795300.0
2005-09-28 13:30:00,23.93,23.96,23.87,23.95,4552400.0,13.9688,13.9863,13.9338,13.9805,4552400.0
2005-09-28 14:00:00,23.94,24.11,23.91,24.08,3885900.0,13.9746,14.0739,13.9571,14.0563,3885900.0
2005-09-28 14:30:00,24.08,24.12,24.04,24.05,2392100.0,14.0563,14.0797,14.033,14.0388,2392100.0
2005-09-28 15:00:00,24.06,24.07,24.01,24.04,2688000.0,14.0447,14.0505,14.0155,14.033,2688000.0
2005-09-28 15:30:00,24.04,24.09,23.88,23.99,8936400.0,14.033,14.0622,13.9396,14.0038,8936400.0
2005-09-29 09:30:00,24.0,24.07,23.92,24.0,6943800.0,14.0096,14.0505,13.963,14.0096,6943800.0
2005-09-29 10:00:00,23.99,24.17,23.95,24.13,5447000.0,14.0038,14.1089,13.9805,14.0855,5447000.0
2005-09-29 10:30:00,24.13,24.21,24.02,24.08,3873700.0,14.0855,14.1322,14.0213,14.0563,3873700.0
2005-09-29 11:00:00,24.09,24.12,24.04,24.06,3675800.0,14.0622,14.0797,14.033,14.0447,3675800.0
2005-09-29 11:30:00,24.06,24.27,24.06,24.23,3815600.0,14.0447,14.1673,14.0447,14.1439,3815600.0
2005-09-29 12:00:00,24.24,24.27,24.15,24.22,2504000.0,14.1497,14.1673,14.0972,14.1381,2504000.0
2005-09-29 12:30:00,24.21,24.26,24.16,24.26,1203200.0,14.1322,14.1614,14.103,14.1614,1203200.0
2005-09-29 13:00:00,24.26,24.42,24.25,24.36,3908400.0,14.1614,14.2548,14.1556,14.2198,3908400.0
2005-09-29 13:30:00,24.36,24.41,24.28,24.35,2273200.0,14.2198,14.249,14.1731,14.214,2273200.0
2005-09-29 14:00:00,24.35,24.45,24.35,24.39,4346400.0,14.214,14.2723,14.214,14.2373,4346400.0
2005-09-29 14:30:00,24.4,24.42,24.32,24.39,3867800.0,14.2431,14.2548,14.1964,14.2373,3867800.0
2005-09-29 15:00:00,24.39,24.52,24.36,24.51,4790200.0,14.2373,14.3132,14.2198,14.3074,4790200.0
2005-09-29 15:30:00,24.51,24.51,24.39,24.49,6688200.0,14.3074,14.3074,14.2373,14.2957,6688200.0
2005-09-30 09:30:00,24.47,24.56,24.43,24.55,4468100.0,14.284,14.3365,14.2607,14.3307,4468100.0
2005-09-30 10:00:00,24.55,24.68,24.49,24.64,4553900.0,14.3307,14.4066,14.2957,14.3832,4553900.0
2005-09-30 10:30:00,24.65,24.67,24.59,24.6,3093100.0,14.3891,14.4008,14.3541,14.3599,3093100.0
2005-09-30 11:00:00,24.6,24.66,24.58,24.6,2772700.0,14.3599,14.3949,14.3482,14.3599,2772700.0
2005-09-30 11:30:00,24.61,24.63,24.54,24.56,1499900.0,14.3657,14.3774,14.3249,14.3365,1499900.0
2005-09-30 12:00:00,24.57,24.64,24.56,24.6,1172300.0,14.3424,14.3832,14.3365,14.3599,1172300.0
2005-09-30 12:30:00,24.6,24.63,24.58,24.61,800900.0,14.3599,14.3774,14.3482,14.3657,800900.0
2005-09-30 13:00:00,24.62,24.62,24.5,24.55,1542700.0,14.3716,14.3716,14.3015,14.3307,1542700.0
2005-09-30 13:30:00,24.56,24.6,24.54,24.57,1112800.0,14.3365,14.3599,14.3249,14.3424,1112800.0
2005-09-30 14:00:00,24.58,24.62,24.56,24.58,2011900.0,14.3482,14.3716,14.3365,14.3482,2011900.0
2005-09-30 14:30:00,24.58,24.63,24.55,24.55,2872000.0,14.3482,14.3774,14.3307,14.3307,2872000.0
2005-09-30 15:00:00,24.56,24.61,24.49,24.54,2528500.0,14.3365,14.3657,14.2957,14.3249,2528500.0
2005-09-30 15:30:00,24.54,24.64,24.5,24.64,4691600.0,14.3249,14.3832,14.3015,14.3832,4691600.0
2005-10-03 09:30:00,24.74,24.96,24.71,24.92,8072000.0,14.4416,14.57,14.4241,14.5467,8072000.0
2005-10-03 10:00:00,24.92,24.96,24.8,24.81,6970100.0,14.5467,14.57,14.4766,14.4825,6970100.0
2005-10-03 10:30:00,24.81,24.91,24.8,24.84,3241600.0,14.4825,14.5408,14.4766,14.5,3241600.0
2005-10-03 11:00:00,24.84,24.91,24.83,24.89,2390000.0,14.5,14.5408,14.4941,14.5292,2390000.0
2005-10-03 11:30:00,24.88,24.94,24.85,24.93,2359300.0,14.5233,14.5584,14.5058,14.5525,2359300.0
2005-10-03 12:00:00,24.92,24.94,24.86,24.88,1925100.0,14.5467,14.5584,14.5117,14.5233,1925100.0
2005-10-03 12:30:00,24.88,24.91,24.85,24.86,1746900.0,14.5233,14.5408,14.5058,14.5117,1746900.0
2005-10-03 13:00:00,24.86,24.9,24.85,24.86,1429700.0,14.5117,14.535,14.5058,14.5117,1429700.0
2005-10-03 13:30:00,24.86,24.91,24.85,24.88,1040900.0,14.5117,14.5408,14.5058,14.5233,1040900.0
2005-10-03 14:00:00,24.89,24.89,24.78,24.82,2434400.0,14.5292,14.5292,14.465,14.4883,2434400.0
2005-10-03 14:30:00,24.81,24.91,24.8,24.82,4479900.0,14.4825,14.5408,14.4766,14.4883,4479900.0
2005-10-03 15:00:00,24.82,24.83,24.67,24.7,3994300.0,14.4883,14.4941,14.4008,14.4183,3994300.0
2005-10-03 15:30:00,24.68,24.71,24.58,24.59,5690100.0,14.4066,14.4241,14.3482,14.3541,5690100.0
2005-10-04 09:30:00,24.64,24.73,24.61,24.66,6804900.0,14.3832,14.4358,14.3657,14.3949,6804900.0
2005-10-04 10:00:00,24.66,24.8,24.64,24.75,4965000.0,14.3949,14.4766,14.3832,14.4475,4965000.0
2005-10-04 10:30:00,24.75,24.81,24.7,24.8,3871300.0,14.4475,14.4825,14.4183,14.4766,3871300.0
2005-10-04 11:00:00,24.8,24.82,24.74,24.81,2511800.0,14.4766,14.4883,14.4416,14.4825,2511800.0
2005-10-04 11:30:00,24.81,24.9,24.8,24.9,2779000.0,14.4825,14.535,14.4766,14.535,2779000.0
2005-10-04 12:00:00,24.89,24.9,24.85,24.87,1758500.0,14.5292,14.535,14.5058,14.5175,1758500.0
2005-10-04 12:30:00,24.87,24.88,24.81,24.84,1085400.0,14.5175,14.5233,14.4825,14.5,1085400.0
2005-10-04 13:00:00,24.84,24.92,24.84,24.87,2161700.0,14.5,14.5467,14.5,14.5175,2161700.0
2005-10-04 13:30:00,24.88,24.89,24.78,24.81,3989500.0,14.5233,14.5292,14.465,14.4825,3989500.0
2005-10-04 14:00:00,24.8,24.82,24.67,24.67,4390800.0,14.4766,14.4883,14.4008,14.4008,4390800.0
2005-10-04 14:30:00,24.67,24.76,24.61,24.63,3843000.0,14.4008,14.4533,14.3657,14.3774,3843000.0
2005-10-04 15:00:00,24.63,24.69,24.44,24.46,5843600.0,14.3774,14.4124,14.2665,14.2782,5843600.0
2005-10-04 15:30:00,24.47,24.54,24.41,24.45,5842800.0,14.284,14.3249,14.249,14.2723,5842800.0
2005-10-05 09:30:00,24.55,24.59,24.46,24.49,5302400.0,14.3307,14.3541,14.2782,14.2957,5302400.0
2005-10-05 10:00:00,24.48,24.49,24.27,24.33,4798200.0,14.2898,14.2957,14.1673,14.2023,4798200.0
2005-10-05 10:30:00,24.33,24.39,24.29,24.36,2906600.0,14.2023,14.2373,14.1789,14.2198,2906600.0
2005-10-05 11:00:00,24.36,24.42,24.3,24.32,2565900.0,14.2198,14.2548,14.1848,14.1964,2565900.0
2005-10-05 11:30:00,24.32,24.38,24.26,24.31,3076800.0,14.1964,14.2315,14.1614,14.1906,3076800.0
2005-10-05 12:00:00,24.31,24.36,24.26,24.35,2098700.0,14.1906,14.2198,14.1614,14.214,2098700.0
2005-10-05 12:30:00,24.34,24.44,24.34,24.43,1793900.0,14.2081,14.2665,14.2081,14.2607,1793900.0
2005-10-05 13:00:00,24.43,24.47,24.38,24.41,1461200.0,14.2607,14.284,14.2315,14.249,1461200.0
2005-10-05 13:30:00,24.41,24.43,24.33,24.35,1593600.0,14.249,14.2607,14.2023,14.214,1593600.0
2005-10-05 14:00:00,24.35,24.49,24.34,24.42,3100300.0,14.214,14.2957,14.2081,14.2548,3100300.0
2005-10-05 14:30:00,24.42,24.45,24.35,24.36,2854400.0,14.2548,14.2723,14.214,14.2198,2854400.0
2005-10-05 15:00:00,24.36,24.43,24.19,24.27,4691800.0,14.2198,14.2607,14.1206,14.1673,4691800.0
2005-10-05 15:30:00,24.27,24.27,24.07,24.07,7459500.0,14.1673,14.1673,14.0505,14.0505,7459500.0
2005-10-06 09:30:00,24.12,24.13,23.91,24.07,7249200.0,14.0797,14.0855,13.9571,14.0505,7249200.0
2005-10-06 10:00:00,24.07,24.17,23.97,24.04,5870800.0,14.0505,14.1089,13.9921,14.033,5870800.0
2005-10-06 10:30:00,24.04,24.17,23.99,24.06,4115800.0,14.033,14.1089,14.0038,14.0447,4115800.0
2005-10-06 11:00:00,24.06,24.24,24.02,24.15,3128600.0,14.0447,14.1497,14.0213,14.0972,3128600.0
2005-10-06 11:30:00,24.15,24.19,24.09,24.11,2145700.0,14.0972,14.1206,14.0622,14.0739,2145700.0
2005-10-06 12:00:00,24.1,24.15,24.03,24.04,1898800.0,14.068,14.0972,14.0272,14.033,1898800.0
2005-10-06 12:30:00,24.04,24.09,23.99,24.07,2420600.0,14.033,14.0622,14.0038,14.0505,2420600.0
2005-10-06 13:00:00,24.07,24.13,24.03,24.1,1242300.0,14.0505,14.0855,14.0272,14.068,1242300.0
2005-10-06 13:30:00,24.1,24.11,23.88,23.89,2955600.0,14.068,14.0739,13.9396,13.9454,2955600.0
2005-10-06 14:00:00,23.88,23.89,23.76,23.8,7656600.0,13.9396,13.9454,13.8696,13.8929,7656600.0
2005-10-06 14:30:00,23.81,23.83,23.67,23.7,4951500.0,13.8987,13.9104,13.817,13.8345,4951500.0
2005-10-06 15:00:00,23.7,23.7,23.52,23.52,5242100.0,13.8345,13.8345,13.7295,13.7295,5242100.0
2005-10-06 15:30:00,23.53,23.83,23.5,23.75,10588800.0,13.7353,13.9104,13.7178,13.8637,10588800.0
2005-10-07 09:30:00,23.82,23.96,23.79,23.84,5926300.0,13.9046,13.9863,13.8871,13.9163,5926300.0
2005-10-07 10:00:00,23.84,23.85,23.74,23.82,4009500.0,13.9163,13.9221,13.8579,13.9046,4009500.0
2005-10-07 10:30:00,23.81,23.87,23.76,23.84,3234300.0,13.8987,13.9338,13.8696,13.9163,3234300.0
2005-10-07 11:00:00,23.84,23.86,23.79,23.81,1711600.0,13.9163,13.9279,13.8871,13.8987,1711600.0
2005-10-07 11:30:00,23.81,23.86,23.78,23.83,1691700.0,13.8987,13.9279,13.8812,13.9104,1691700.0
2005-10-07 12:00:00,23.82,23.86,23.81,23.84,1304200.0,13.9046,13.9279,13.8987,13.9163,1304200.0
2005-10-07 12:30:00,23.85,23.85,23.79,23.82,910400.0,13.9221,13.9221,13.8871,13.9046,910400.0
2005-10-07 13:00:00,23.81,23.86,23.8,23.83,1129400.0,13.8987,13.9279,13.8929,13.9104,1129400.0
2005-10-07 13:30:00,23.83,23.87,23.81,23.82,1454200.0,13.9104,13.9338,13.8987,13.9046,1454200.0
2005-10-07 14:00:00,23.82,23.83,23.75,23.8,1523700.0,13.9046,13.9104,13.8637,13.8929,1523700.0
2005-10-07 14:30:00,23.81,23.86,23.76,23.8,1580200.0,13.8987,13.9279,13.8696,13.8929,1580200.0
2005-10-07 15:00:00,23.8,23.85,23.79,23.82,1604600.0,13.8929,13.9221,13.8871,13.9046,1604600.0
2005-10-07 15:30:00,23.82,23.86,23.8,23.82,3000000.0,13.9046,13.9279,13.8929,13.9046,3000000.0
2005-10-10 09:30:00,23.85,23.89,23.56,23.62,6105500.0,13.9221,13.9454,13.7528,13.7878,6105500.0
2005-10-10 10:00:00,23.62,23.66,23.52,23.56,3610700.0,13.7878,13.8112,13.7295,13.7528,3610700.0
2005-10-10 10:30:00,23.56,23.6,23.47,23.55,3403400.0,13.7528,13.7762,13.7003,13.747,3403400.0
2005-10-10 11:00:00,23.55,23.62,23.47,23.48,2667800.0,13.747,13.7878,13.7003,13.7061,2667800.0
2005-10-10 11:30:00,23.48,23.49,23.33,23.4,3265000.0,13.7061,13.7119,13.6185,13.6594,3265000.0
2005-10-10 12:00:00,23.41,23.5,23.41,23.48,1810300.0,13.6652,13.7178,13.6652,13.7061,1810300.0
2005-10-10 12:30:00,23.48,23.65,23.47,23.59,2309300.0,13.7061,13.8053,13.7003,13.7703,2309300.0
2005-10-10 13:00:00,23.59,23.6,23.52,23.55,1530700.0,13.7703,13.7762,13.7295,13.747,1530700.0
2005-10-10 13:30:00,23.54,23.6,23.48,23.51,1288200.0,13.7411,13.7762,13.7061,13.7236,1288200.0
2005-10-10 14:00:00,23.5,23.55,23.38,23.43,2249600.0,13.7178,13.747,13.6477,13.6769,2249600.0
2005-10-10 14:30:00,23.43,23.51,23.36,23.44,2285800.0,13.6769,13.7236,13.6361,13.6828,2285800.0
2005-10-10 15:00:00,23.45,23.54,23.43,23.43,2056900.0,13.6886,13.7411,13.6769,13.6769,2056900.0
2005-10-10 15:30:00,23.44,23.53,23.4,23.42,3961800.0,13.6828,13.7353,13.6594,13.6711,3961800.0
2005-10-11 09:30:00,23.52,23.58,23.41,23.54,5461800.0,13.7295,13.7645,13.6652,13.7411,5461800.0
2005-10-11 10:00:00,23.55,23.56,23.42,23.49,2170100.0,13.747,13.7528,13.6711,13.7119,2170100.0
2005-10-11 10:30:00,23.49,23.52,23.41,23.46,2137400.0,13.7119,13.7295,13.6652,13.6944,2137400.0
2005-10-11 11:00:00,23.45,23.46,23.34,23.38,2656300.0,13.6886,13.6944,13.6244,13.6477,2656300.0
2005-10-11 11:30:00,23.38,23.45,23.37,23.42,2087300.0,13.6477,13.6886,13.6419,13.6711,2087300.0
2005-10-11 12:00:00,23.41,23.43,23.35,23.41,1686400.0,13.6652,13.6769,13.6302,13.6652,1686400.0
2005-10-11 12:30:00,23.41,23.46,23.39,23.39,3017800.0,13.6652,13.6944,13.6536,13.6536,3017800.0
2005-10-11 13:00:00,23.39,23.49,21.48,23.48,2025200.0,13.6536,13.7119,12.5386,13.7061,2025200.0
2005-10-11 13:30:00,23.47,23.48,23.38,23.41,2060400.0,13.7003,13.7061,13.6477,13.6652,2060400.0
2005-10-11 14:00:00,23.4,23.52,23.3,23.47,3882500.0,13.6594,13.7295,13.601,13.7003,3882500.0
2005-10-11 14:30:00,23.46,23.52,23.35,23.47,3037400.0,13.6944,13.7295,13.6302,13.7003,3037400.0
2005-10-11 15:00:00,23.46,23.49,23.3,23.34,3314800.0,13.6944,13.7119,13.601,13.6244,3314800.0
2005-10-11 15:30:00,23.34,23.42,23.29,23.42,5262800.0,13.6244,13.6711,13.5952,13.6711,5262800.0
2005-10-12 09:30:00,23.07,23.29,22.85,23.15,9271500.0,13.4668,13.5952,13.3384,13.5135,9271500.0
2005-10-12 10:00:00,23.15,23.2,22.8,22.87,7816500.0,13.5135,13.5427,13.3092,13.35,7816500.0
2005-10-12 10:30:00,22.87,22.94,22.79,22.86,6335300.0,13.35,13.3909,13.3033,13.3442,6335300.0
2005-10-12 11:00:00,22.86,23.0,22.8,22.98,6055300.0,13.3442,13.4259,13.3092,13.4142,6055300.0
2005-10-12 11:30:00,22.98,23.02,22.83,22.84,4102700.0,13.4142,13.4376,13.3267,13.3325,4102700.0
2005-10-12 12:00:00,22.83,22.92,22.79,22.91,3282700.0,13.3267,13.3792,13.3033,13.3734,3282700.0
2005-10-12 12:30:00,22.91,22.96,22.88,22.93,2224200.0,13.3734,13.4026,13.3559,13.3851,2224200.0
2005-10-12 13:00:00,22.92,23.05,22.91,22.98,2850400.0,13.3792,13.4551,13.3734,13.4142,2850400.0
2005-10-12 13:30:00,22.98,23.0,22.9,23.0,2345900.0,13.4142,13.4259,13.3675,13.4259,2345900.0
2005-10-12 14:00:00,22.99,23.1,22.94,23.03,5878300.0,13.4201,13.4843,13.3909,13.4434,5878300.0
2005-10-12 14:30:00,23.04,23.09,22.98,23.03,3413600.0,13.4493,13.4785,13.4142,13.4434,3413600.0
2005-10-12 15:00:00,23.03,23.19,23.01,23.1,5053000.0,13.4434,13.5368,13.4318,13.4843,5053000.0
2005-10-12 15:30:00,23.1,23.25,23.06,23.24,8920600.0,13.4843,13.5718,13.4609,13.566,8920600.0
2005-10-13 09:30:00,23.33,23.47,23.16,23.22,7280900.0,13.6185,13.7003,13.5193,13.5543,7280900.0
2005-10-13 10:00:00,23.21,23.42,23.16,23.27,3604200.0,13.5485,13.6711,13.5193,13.5835,3604200.0
2005-10-13 10:30:00,23.27,23.34,23.26,23.28,4084800.0,13.5835,13.6244,13.5777,13.5894,4084800.0
2005-10-13 11:00:00,23.28,23.32,23.24,23.27,3118700.0,13.5894,13.6127,13.566,13.5835,3118700.0
2005-10-13 11:30:00,23.28,23.28,23.0,23.01,4986900.0,13.5894,13.5894,13.4259,13.4318,4986900.0
2005-10-13 12:00:00,23.01,23.33,22.91,22.94,8324600.0,13.4318,13.6185,13.3734,13.3909,8324600.0
2005-10-13 12:30:00,22.94,23.13,22.93,23.1,3644500.0,13.3909,13.5018,13.3851,13.4843,3644500.0
2005-10-13 13:00:00,23.09,23.09,23.01,23.05,1876000.0,13.4785,13.4785,13.4318,13.4551,1876000.0
2005-10-13 13:30:00,23.05,23.1,22.98,23.09,2496300.0,13.4551,13.4843,13.4142,13.4785,2496300.0
2005-10-13 14:00:00,23.09,23.39,23.07,23.26,8800000.0,13.4785,13.6536,13.4668,13.5777,8800000.0
2005-10-13 14:30:00,23.25,23.37,23.2,23.2,6411600.0,13.5718,13.6419,13.5427,13.5427,6411600.0
2005-10-13 15:00:00,23.2,23.33,22.93,23.21,4130300.0,13.5427,13.6185,13.3851,13.5485,4130300.0
2005-10-13 15:30:00,23.21,23.36,23.14,23.22,6955600.0,13.5485,13.6361,13.5076,13.5543,6955600.0
2005-10-14 09:30:00,23.23,23.29,23.02,23.03,6683200.0,13.5602,13.5952,13.4376,13.4434,6683200.0
2005-10-14 10:00:00,23.02,23.28,23.01,23.09,3713800.0,13.4376,13.5894,13.4318,13.4785,3713800.0
2005-10-14 10:30:00,23.1,23.22,23.09,23.12,3495000.0,13.4843,13.5543,13.4785,13.496,3495000.0
2005-10-14 11:00:00,23.13,23.21,23.1,23.16,2474000.0,13.5018,13.5485,13.4843,13.5193,2474000.0
2005-10-14 11:30:00,23.16,23.21,23.05,23.16,1538100.0,13.5193,13.5485,13.4551,13.5193,1538100.0
2005-10-14 12:00:00,23.16,23.25,23.11,23.17,3110900.0,13.5193,13.5718,13.4901,13.5251,3110900.0
2005-10-14 12:30:00,23.17,23.2,23.07,23.08,2495100.0,13.5251,13.5427,13.4668,13.4726,2495100.0
2005-10-14 13:00:00,23.09,23.1,23.0,23.08,3242600.0,13.4785,13.4843,13.4259,13.4726,3242600.0
2005-10-14 13:30:00,23.08,23.12,23.05,23.1,1697300.0,13.4726,13.496,13.4551,13.4843,1697300.0
2005-10-14 14:00:00,23.1,23.14,23.06,23.12,2076700.0,13.4843,13.5076,13.4609,13.496,2076700.0
2005-10-14 14:30:00,23.13,23.22,23.1,23.16,3276200.0,13.5018,13.5543,13.4843,13.5193,3276200.0
2005-10-14 15:00:00,23.16,23.2,23.12,23.16,1858500.0,13.5193,13.5427,13.496,13.5193,1858500.0
2005-10-14 15:30:00,23.16,23.23,23.13,23.23,4640300.0,13.5193,13.5602,13.5018,13.5602,4640300.0
2005-10-17 09:30:00,23.16,23.38,23.15,23.33,6039900.0,13.5193,13.6477,13.5135,13.6185,6039900.0
2005-10-17 10:00:00,23.33,23.41,23.3,23.35,3500800.0,13.6185,13.6652,13.601,13.6302,3500800.0
2005-10-17 10:30:00,23.35,23.48,23.29,23.31,2745800.0,13.6302,13.7061,13.5952,13.6069,2745800.0
2005-10-17 11:00:00,23.3,23.34,23.28,23.31,1955000.0,13.601,13.6244,13.5894,13.6069,1955000.0
2005-10-17 11:30:00,23.31,23.34,23.27,23.28,2282700.0,13.6069,13.6244,13.5835,13.5894,2282700.0
2005-10-17 12:00:00,23.28,23.29,23.22,23.27,2198300.0,13.5894,13.5952,13.5543,13.5835,2198300.0
2005-10-17 12:30:00,23.28,23.28,23.16,23.25,2875200.0,13.5894,13.5894,13.5193,13.5718,2875200.0
2005-10-17 13:00:00,23.24,23.26,23.12,23.21,3491300.0,13.566,13.5777,13.496,13.5485,3491300.0
2005-10-17 13:30:00,23.21,23.28,23.17,23.25,2490000.0,13.5485,13.5894,13.5251,13.5718,2490000.0
2005-10-17 14:00:00,23.26,23.27,23.2,23.25,2273500.0,13.5777,13.5835,13.5427,13.5718,2273500.0
2005-10-17 14:30:00,23.24,23.3,23.22,23.26,3171700.0,13.566,13.601,13.5543,13.5777,3171700.0
2005-10-17 15:00:00,23.25,23.37,23.23,23.36,3731500.0,13.5718,13.6419,13.5602,13.6361,3731500.0
2005-10-17 15:30:00,23.37,23.48,23.36,23.48,6683300.0,13.6419,13.7061,13.6361,13.7061,6683300.0
2005-10-18 09:30:00,23.59,23.68,23.48,23.68,10515000.0,13.7703,13.8229,13.7061,13.8229,10515000.0
2005-10-18 10:00:00,23.68,23.9,23.65,23.8,9580200.0,13.8229,13.9513,13.8053,13.8929,9580200.0
2005-10-18 10:30:00,23.8,23.81,23.72,23.77,4028500.0,13.8929,13.8987,13.8462,13.8754,4028500.0
2005-10-18 11:00:00,23.77,23.87,23.76,23.86,3706300.0,13.8754,13.9338,13.8696,13.9279,3706300.0
2005-10-18 11:30:00,23.86,23.93,23.85,23.89,5075000.0,13.9279,13.9688,13.9221,13.9454,5075000.0
2005-10-18 12:00:00,23.89,23.98,23.86,23.94,3885300.0,13.9454,13.998,13.9279,13.9746,3885300.0
2005-10-18 12:30:00,23.93,23.99,23.9,23.92,2256200.0,13.9688,14.0038,13.9513,13.963,2256200.0
2005-10-18 13:00:00,23.92,23.95,23.79,23.86,3925600.0,13.963,13.9805,13.8871,13.9279,3925600.0
2005-10-18 13:30:00,23.85,23.9,23.81,23.87,3702200.0,13.9221,13.9513,13.8987,13.9338,3702200.0
2005-10-18 14:00:00,23.87,23.94,23.82,23.92,2151900.0,13.9338,13.9746,13.9046,13.963,2151900.0
2005-10-18 14:30:00,23.92,23.95,23.82,23.87,4026700.0,13.963,13.9805,13.9046,13.9338,4026700.0
2005-10-18 15:00:00,23.87,23.9,23.77,23.89,5551000.0,13.9338,13.9513,13.8754,13.9454,5551000.0
2005-10-18 15:30:00,23.88,23.92,23.74,23.74,7011300.0,13.9396,13.963,13.8579,13.8579,7011300.0
2005-10-19 09:30:00,23.0,23.11,22.75,23.02,15964500.0,13.4259,13.4901,13.28,13.4376,15964500.0
2005-10-19 10:00:00,23.02,23.24,23.01,23.05,9324200.0,13.4376,13.566,13.4318,13.4551,9324200.0
2005-10-19 10:30:00,23.05,23.3,23.05,23.2,10573800.0,13.4551,13.601,13.4551,13.5427,10573800.0
2005-10-19 11:00:00,23.2,23.24,23.08,23.15,5601100.0,13.5427,13.566,13.4726,13.5135,5601100.0
2005-10-19 11:30:00,23.15,23.22,23.09,23.11,4198000.0,13.5135,13.5543,13.4785,13.4901,4198000.0
2005-10-19 12:00:00,23.11,23.22,23.1,23.21,2405200.0,13.4901,13.5543,13.4843,13.5485,2405200.0
2005-10-19 12:30:00,23.21,23.25,23.14,23.18,2582300.0,13.5485,13.5718,13.5076,13.531,2582300.0
2005-10-19 13:00:00,23.18,23.24,23.1,23.22,3477500.0,13.531,13.566,13.4843,13.5543,3477500.0
2005-10-19 13:30:00,23.22,23.25,23.14,23.24,2773800.0,13.5543,13.5718,13.5076,13.566,2773800.0
2005-10-19 14:00:00,23.24,23.49,23.14,23.47,5969600.0,13.566,13.7119,13.5076,13.7003,5969600.0
2005-10-19 14:30:00,23.47,23.68,23.24,23.63,7735300.0,13.7003,13.8229,13.566,13.7937,7735300.0
2005-10-19 15:00:00,23.63,23.69,23.48,23.59,6138400.0,13.7937,13.8287,13.7061,13.7703,6138400.0
2005-10-19 15:30:00,23.59,23.71,23.53,23.69,7767500.0,13.7703,13.8404,13.7353,13.8287,7767500.0
2005-10-20 09:30:00,23.58,23.78,23.45,23.51,8832600.0,13.7645,13.8812,13.6886,13.7236,8832600.0
2005-10-20 10:00:00,23.51,23.6,23.46,23.6,5617600.0,13.7236,13.7762,13.6944,13.7762,5617600.0
2005-10-20 10:30:00,23.6,23.67,23.57,23.58,3473200.0,13.7762,13.817,13.7586,13.7645,3473200.0
2005-10-20 11:00:00,23.59,23.62,23.54,23.61,2759200.0,13.7703,13.7878,13.7411,13.782,2759200.0
2005-10-20 11:30:00,23.62,23.66,23.55,23.65,3361700.0,13.7878,13.8112,13.747,13.8053,3361700.0
2005-10-20 12:00:00,23.66,23.7,23.55,23.63,4743700.0,13.8112,13.8345,13.747,13.7937,4743700.0
2005-10-20 12:30:00,23.63,23.63,23.55,23.62,3113900.0,13.7937,13.7937,13.747,13.7878,3113900.0
2005-10-20 13:00:00,23.62,23.68,23.6,23.65,1981400.0,13.7878,13.8229,13.7762,13.8053,1981400.0
2005-10-20 13:30:00,23.65,23.75,23.63,23.73,4218900.0,13.8053,13.8637,13.7937,13.852,4218900.0
2005-10-20 14:00:00,23.74,23.74,23.56,23.6,4073200.0,13.8579,13.8579,13.7528,13.7762,4073200.0
2005-10-20 14:30:00,23.6,23.68,23.58,23.65,2598000.0,13.7762,13.8229,13.7645,13.8053,2598000.0
2005-10-20 15:00:00,23.65,23.72,23.56,23.6,6135900.0,13.8053,13.8462,13.7528,13.7762,6135900.0
2005-10-20 15:30:00,23.6,23.73,23.59,23.62,7052000.0,13.7762,13.852,13.7703,13.7878,7052000.0
2005-10-21 09:30:00,23.76,23.85,23.55,23.72,13952600.0,13.8696,13.9221,13.747,13.8462,13952600.0
2005-10-21 10:00:00,23.72,23.8,23.63,23.77,4930100.0,13.8462,13.8929,13.7937,13.8754,4930100.0
2005-10-21 10:30:00,23.76,23.79,23.53,23.56,4556600.0,13.8696,13.8871,13.7353,13.7528,4556600.0
2005-10-21 11:00:00,23.55,23.6,23.5,23.54,3059400.0,13.747,13.7762,13.7178,13.7411,3059400.0
2005-10-21 11:30:00,23.53,23.54,23.37,23.47,4704200.0,13.7353,13.7411,13.6419,13.7003,4704200.0
2005-10-21 12:00:00,23.48,23.51,23.4,23.51,2651500.0,13.7061,13.7236,13.6594,13.7236,2651500.0
2005-10-21 12:30:00,23.51,23.57,23.43,23.56,2532700.0,13.7236,13.7586,13.6769,13.7528,2532700.0
2005-10-21 13:00:00,23.55,23.56,23.4,23.45,3439600.0,13.747,13.7528,13.6594,13.6886,3439600.0
2005-10-21 13:30:00,23.45,23.53,23.42,23.45,2199000.0,13.6886,13.7353,13.6711,13.6886,2199000.0
2005-10-21 14:00:00,23.44,23.48,23.38,23.42,2213700.0,13.6828,13.7061,13.6477,13.6711,2213700.0
2005-10-21 14:30:00,23.41,23.43,23.31,23.38,2703600.0,13.6652,13.6769,13.6069,13.6477,2703600.0
2005-10-21 15:00:00,23.37,23.38,23.19,23.27,4353100.0,13.6419,13.6477,13.5368,13.5835,4353100.0
2005-10-21 15:30:00,23.27,23.31,23.13,23.14,7238300.0,13.5835,13.6069,13.5018,13.5076,7238300.0
2005-10-24 09:30:00,23.26,23.32,23.11,23.13,6036800.0,13.5777,13.6127,13.4901,13.5018,6036800.0
2005-10-24 10:00:00,23.13,23.19,23.09,23.09,3176700.0,13.5018,13.5368,13.4785,13.4785,3176700.0
2005-10-24 10:30:00,23.09,23.13,22.91,23.0,5561500.0,13.4785,13.5018,13.3734,13.4259,5561500.0
2005-10-24 11:00:00,23.0,23.07,22.98,23.05,2598300.0,13.4259,13.4668,13.4142,13.4551,2598300.0
2005-10-24 11:30:00,23.05,23.15,23.04,23.04,2377400.0,13.4551,13.5135,13.4493,13.4493,2377400.0
2005-10-24 12:00:00,23.04,23.2,22.99,23.11,2411400.0,13.4493,13.5427,13.4201,13.4901,2411400.0
2005-10-24 12:30:00,23.11,23.13,23.04,23.11,2491300.0,13.4901,13.5018,13.4493,13.4901,2491300.0
2005-10-24 13:00:00,23.12,23.14,23.06,23.07,2181200.0,13.496,13.5076,13.4609,13.4668,2181200.0
2005-10-24 13:30:00,23.08,23.13,23.05,23.11,2229000.0,13.4726,13.5018,13.4551,13.4901,2229000.0
2005-10-24 14:00:00,23.1,23.13,22.97,22.97,5181300.0,13.4843,13.5018,13.4084,13.4084,5181300.0
2005-10-24 14:30:00,22.97,23.0,22.9,22.92,3705600.0,13.4084,13.4259,13.3675,13.3792,3705600.0
2005-10-24 15:00:00,22.91,23.03,22.9,22.93,4657300.0,13.3734,13.4434,13.3675,13.3851,4657300.0
2005-10-24 15:30:00,22.93,23.1,22.93,23.09,7202200.0,13.3851,13.4843,13.3851,13.4785,7202200.0
2005-10-25 09:30:00,22.94,23.09,22.93,23.07,5763400.0,13.3909,13.4785,13.3851,13.4668,5763400.0
2005-10-25 10:00:00,23.07,23.3,23.01,23.28,5983900.0,13.4668,13.601,13.4318,13.5894,5983900.0
2005-10-25 10:30:00,23.27,23.28,23.13,23.14,4358000.0,13.5835,13.5894,13.5018,13.5076,4358000.0
2005-10-25 11:00:00,23.14,23.19,23.13,23.18,2577000.0,13.5076,13.5368,13.5018,13.531,2577000.0
2005-10-25 11:30:00,23.17,23.18,23.1,23.1,2843500.0,13.5251,13.531,13.4843,13.4843,2843500.0
2005-10-25 12:00:00,23.1,23.14,23.05,23.08,2708200.0,13.4843,13.5076,13.4551,13.4726,2708200.0
2005-10-25 12:30:00,23.08,23.09,22.95,22.96,2391400.0,13.4726,13.4785,13.3967,13.4026,2391400.0
2005-10-25 13:00:00,22.96,22.98,22.92,22.93,2472500.0,13.4026,13.4142,13.3792,13.3851,2472500.0
2005-10-25 13:30:00,22.92,22.95,22.86,22.87,3781900.0,13.3792,13.3967,13.3442,13.35,3781900.0
2005-10-25 14:00:00,22.87,22.91,22.85,22.9,2161900.0,13.35,13.3734,13.3384,13.3675,2161900.0
2005-10-25 14:30:00,22.89,22.94,22.87,22.9,3292200.0,13.3617,13.3909,13.35,13.3675,3292200.0
2005-10-25 15:00:00,22.9,22.91,22.83,22.87,3651600.0,13.3675,13.3734,13.3267,13.35,3651600.0
2005-10-25 15:30:00,22.87,23.12,22.85,23.11,9104000.0,13.35,13.496,13.3384,13.4901,9104000.0
2005-10-26 09:30:00,23.06,23.24,23.03,23.19,5272100.0,13.4609,13.566,13.4434,13.5368,5272100.0
2005-10-26 10:00:00,23.19,23.29,23.16,23.26,3851300.0,13.5368,13.5952,13.5193,13.5777,3851300.0
2005-10-26 10:30:00,23.26,23.27,23.15,23.21,4527300.0,13.5777,13.5835,13.5135,13.5485,4527300.0
2005-10-26 11:00:00,23.21,23.3,23.17,23.26,2457500.0,13.5485,13.601,13.5251,13.5777,2457500.0
2005-10-26 11:30:00,23.27,23.27,23.2,23.22,1713800.0,13.5835,13.5835,13.5427,13.5543,1713800.0
2005-10-26 12:00:00,23.22,23.27,23.17,23.18,2291900.0,13.5543,13.5835,13.5251,13.531,2291900.0
2005-10-26 12:30:00,23.18,23.21,23.12,23.19,2068900.0,13.531,13.5485,13.496,13.5368,2068900.0
2005-10-26 13:00:00,23.18,23.19,23.1,23.17,1616300.0,13.531,13.5368,13.4843,13.5251,1616300.0
2005-10-26 13:30:00,23.17,23.18,23.08,23.14,1820300.0,13.5251,13.531,13.4726,13.5076,1820300.0
2005-10-26 14:00:00,23.14,23.22,23.14,23.18,1799200.0,13.5076,13.5543,13.5076,13.531,1799200.0
2005-10-26 14:30:00,23.18,23.19,23.11,23.13,2545200.0,13.531,13.5368,13.4901,13.5018,2545200.0
2005-10-26 15:00:00,23.12,23.21,23.12,23.16,2441200.0,13.496,13.5485,13.496,13.5193,2441200.0
2005-10-26 15:30:00,23.16,23.19,22.99,23.08,5412100.0,13.5193,13.5368,13.4201,13.4726,5412100.0
2005-10-27 09:30:00,23.05,23.19,23.0,23.13,2934200.0,13.4551,13.5368,13.4259,13.5018,2934200.0
2005-10-27 10:00:00,23.13,23.19,23.06,23.09,2814700.0,13.5018,13.5368,13.4609,13.4785,2814700.0
2005-10-27 10:30:00,23.1,23.13,23.01,23.02,4511800.0,13.4843,13.5018,13.4318,13.4376,4511800.0
2005-10-27 11:00:00,23.02,23.13,23.0,23.08,3824000.0,13.4376,13.5018,13.4259,13.4726,3824000.0
2005-10-27 11:30:00,23.08,23.09,22.97,23.01,2852100.0,13.4726,13.4785,13.4084,13.4318,2852100.0
2005-10-27 12:00:00,23.01,23.08,22.97,23.08,1797300.0,13.4318,13.4726,13.4084,13.4726,1797300.0
2005-10-27 12:30:00,23.07,23.1,23.04,23.09,948500.0,13.4668,13.4843,13.4493,13.4785,948500.0
2005-10-27 13:00:00,23.09,23.13,22.96,22.99,2396300.0,13.4785,13.5018,13.4026,13.4201,2396300.0
2005-10-27 13:30:00,22.99,23.13,22.98,23.1,1729200.0,13.4201,13.5018,13.4142,13.4843,1729200.0
2005-10-27 14:00:00,23.09,23.15,23.07,23.09,1952200.0,13.4785,13.5135,13.4668,13.4785,1952200.0
2005-10-27 14:30:00,23.09,23.1,22.97,22.97,2068100.0,13.4785,13.4843,13.4084,13.4084,2068100.0
2005-10-27 15:00:00,22.97,23.02,22.92,22.94,2967100.0,13.4084,13.4376,13.3792,13.3909,2967100.0
2005-10-27 15:30:00,22.94,23.02,22.83,22.84,7800700.0,13.3909,13.4376,13.3267,13.3325,7800700.0
2005-10-28 09:30:00,22.98,23.06,22.87,23.01,8088300.0,13.4142,13.4609,13.35,13.4318,8088300.0
2005-10-28 10:00:00,23.01,23.01,22.84,22.94,4346500.0,13.4318,13.4318,13.3325,13.3909,4346500.0
2005-10-28 10:30:00,22.95,22.95,22.78,22.85,4515400.0,13.3967,13.3967,13.2975,13.3384,4515400.0
2005-10-28 11:00:00,22.86,22.98,22.84,22.96,3131500.0,13.3442,13.4142,13.3325,13.4026,3131500.0
2005-10-28 11:30:00,22.96,23.14,22.92,23.13,4167900.0,13.4026,13.5076,13.3792,13.5018,4167900.0
2005-10-28 12:00:00,23.13,23.15,23.08,23.14,2285100.0,13.5018,13.5135,13.4726,13.5076,2285100.0
2005-10-28 12:30:00,23.14,23.17,23.07,23.08,2200200.0,13.5076,13.5251,13.4668,13.4726,2200200.0
2005-10-28 13:00:00,23.08,23.21,23.07,23.15,3128500.0,13.4726,13.5485,13.4668,13.5135,3128500.0
2005-10-28 13:30:00,23.15,23.2,23.09,23.18,3363900.0,13.5135,13.5427,13.4785,13.531,3363900.0
2005-10-28 14:00:00,23.18,23.23,23.16,23.19,3168000.0,13.531,13.5602,13.5193,13.5368,3168000.0
2005-10-28 14:30:00,23.19,23.25,23.17,23.24,2982400.0,13.5368,13.5718,13.5251,13.566,2982400.0
2005-10-28 15:00:00,23.24,23.29,23.2,23.21,2942100.0,13.566,13.5952,13.5427,13.5485,2942100.0
2005-10-28 15:30:00,23.21,23.36,23.19,23.32,6134900.0,13.5485,13.6361,13.5368,13.6127,6134900.0
2005-10-31 09:30:00,23.43,23.58,23.42,23.52,6562000.0,13.6769,13.7645,13.6711,13.7295,6562000.0
2005-10-31 10:00:00,23.52,23.59,23.48,23.56,4404300.0,13.7295,13.7703,13.7061,13.7528,4404300.0
2005-10-31 10:30:00,23.56,23.58,23.49,23.5,3485300.0,13.7528,13.7645,13.7119,13.7178,3485300.0
2005-10-31 11:00:00,23.5,23.57,23.48,23.55,2802400.0,13.7178,13.7586,13.7061,13.747,2802400.0
2005-10-31 11:30:00,23.54,23.57,23.52,23.53,1582200.0,13.7411,13.7586,13.7295,13.7353,1582200.0
2005-10-31 12:00:00,23.53,23.59,23.51,23.54,1590200.0,13.7353,13.7703,13.7236,13.7411,1590200.0
2005-10-31 12:30:00,23.54,23.6,23.49,23.56,2547400.0,13.7411,13.7762,13.7119,13.7528,2547400.0
2005-10-31 13:00:00,23.56,23.59,23.52,23.57,1593300.0,13.7528,13.7703,13.7295,13.7586,1593300.0
2005-10-31 13:30:00,23.57,23.6,23.5,23.57,2909100.0,13.7586,13.7762,13.7178,13.7586,2909100.0
2005-10-31 14:00:00,23.57,23.59,23.54,23.57,2284100.0,13.7586,13.7703,13.7411,13.7586,2284100.0
2005-10-31 14:30:00,23.56,23.6,23.55,23.57,2722000.0,13.7528,13.7762,13.747,13.7586,2722000.0
2005-10-31 15:00:00,23.57,23.67,23.45,23.59,8151400.0,13.7586,13.817,13.6886,13.7703,8151400.0
2005-10-31 15:30:00,23.59,23.69,23.44,23.45,8184200.0,13.7703,13.8287,13.6828,13.6886,8184200.0
2005-11-01 09:30:00,23.19,23.27,23.06,23.12,10196100.0,13.5368,13.5835,13.4609,13.496,10196100.0
2005-11-01 10:00:00,23.11,23.18,22.85,22.94,8425600.0,13.4901,13.531,13.3384,13.3909,8425600.0
2005-11-01 10:30:00,22.94,23.0,22.88,22.95,6002500.0,13.3909,13.4259,13.3559,13.3967,6002500.0
2005-11-01 11:00:00,22.95,23.0,22.87,22.88,3858200.0,13.3967,13.4259,13.35,13.3559,3858200.0
2005-11-01 11:30:00,22.88,22.94,22.85,22.88,3485400.0,13.3559,13.3909,13.3384,13.3559,3485400.0
2005-11-01 12:00:00,22.89,22.95,22.85,22.87,2645300.0,13.3617,13.3967,13.3384,13.35,2645300.0
2005-11-01 12:30:00,22.87,22.92,22.85,22.87,2128600.0,13.35,13.3792,13.3384,13.35,2128600.0
2005-11-01 13:00:00,22.87,23.18,22.8,22.83,3307500.0,13.35,13.531,13.3092,13.3267,3307500.0
2005-11-01 13:30:00,22.83,22.9,22.63,22.66,6651200.0,13.3267,13.3675,13.2099,13.2274,6651200.0
2005-11-01 14:00:00,22.66,22.75,22.63,22.72,8004100.0,13.2274,13.28,13.2099,13.2625,8004100.0
2005-11-01 14:30:00,22.72,22.75,22.64,22.68,6148200.0,13.2625,13.28,13.2158,13.2391,6148200.0
2005-11-01 15:00:00,22.68,22.68,22.53,22.59,7902700.0,13.2391,13.2391,13.1516,13.1866,7902700.0
2005-11-01 15:30:00,22.59,22.69,22.58,22.64,11350200.0,13.1866,13.245,13.1807,13.2158,11350200.0
2005-11-02 09:30:00,22.73,22.97,22.7,22.86,7760500.0,13.2683,13.4084,13.2508,13.3442,7760500.0
2005-11-02 10:00:00,22.86,22.94,22.84,22.92,3076800.0,13.3442,13.3909,13.3325,13.3792,3076800.0
2005-11-02 10:30:00,22.93,23.01,22.9,22.98,5491100.0,13.3851,13.4318,13.3675,13.4142,5491100.0
2005-11-02 11:00:00,22.99,23.07,22.99,23.05,4703700.0,13.4201,13.4668,13.4201,13.4551,4703700.0
2005-11-02 11:30:00,23.06,23.14,23.06,23.08,5116600.0,13.4609,13.5076,13.4609,13.4726,5116600.0
2005-11-02 12:00:00,23.08,23.12,22.99,23.12,1714500.0,13.4726,13.496,13.4201,13.496,1714500.0
2005-11-02 12:30:00,23.11,23.32,23.09,23.27,4720600.0,13.4901,13.6127,13.4785,13.5835,4720600.0
2005-11-02 13:00:00,23.27,23.34,23.23,23.3,2798800.0,13.5835,13.6244,13.5602,13.601,2798800.0
2005-11-02 13:30:00,23.3,23.36,23.25,23.34,2504300.0,13.601,13.6361,13.5718,13.6244,2504300.0
2005-11-02 14:00:00,23.34,23.4,23.21,23.29,3545900.0,13.6244,13.6594,13.5485,13.5952,3545900.0
2005-11-02 14:30:00,23.29,23.32,23.11,23.16,4113700.0,13.5952,13.6127,13.4901,13.5193,4113700.0
2005-11-02 15:00:00,23.15,23.31,23.14,23.3,3434300.0,13.5135,13.6069,13.5076,13.601,3434300.0
2005-11-02 15:30:00,23.29,23.39,23.24,23.37,8556200.0,13.5952,13.6536,13.566,13.6419,8556200.0
2005-11-03 09:30:00,23.55,23.77,23.53,23.76,10317900.0,13.793,13.9219,13.7813,13.916,10317900.0
2005-11-03 10:00:00,23.77,23.82,23.65,23.66,8685800.0,13.9219,13.9511,13.8516,13.8574,8685800.0
2005-11-03 10:30:00,23.67,23.81,23.64,23.74,4320200.0,13.8633,13.9453,13.8457,13.9043,4320200.0
2005-11-03 11:00:00,23.74,23.93,23.74,23.87,4839400.0,13.9043,14.0156,13.9043,13.9804,4839400.0
2005-11-03 11:30:00,23.86,23.89,23.79,23.79,2643200.0,13.9746,13.9921,13.9336,13.9336,2643200.0
2005-11-03 12:00:00,23.8,23.95,23.78,23.91,2697400.0,13.9394,14.0273,13.9277,14.0039,2697400.0
2005-11-03 12:30:00,23.91,23.93,23.81,23.85,2361000.0,14.0039,14.0156,13.9453,13.9687,2361000.0
2005-11-03 13:00:00,23.85,23.95,23.83,23.93,2422400.0,13.9687,14.0273,13.957,14.0156,2422400.0
2005-11-03 13:30:00,23.92,23.95,23.86,23.88,3205600.0,14.0097,14.0273,13.9746,13.9863,3205600.0
2005-11-03 14:00:00,23.88,23.95,23.85,23.87,3168600.0,13.9863,14.0273,13.9687,13.9804,3168600.0
2005-11-03 14:30:00,23.87,23.87,23.78,23.81,6239700.0,13.9804,13.9804,13.9277,13.9453,6239700.0
2005-11-03 15:00:00,23.81,23.88,23.75,23.88,3122600.0,13.9453,13.9863,13.9101,13.9863,3122600.0
2005-11-03 15:30:00,23.88,23.98,23.83,23.91,6659400.0,13.9863,14.0448,13.957,14.0039,6659400.0
2005-11-04 09:30:00,23.99,24.0,23.83,23.9,5687300.0,14.0507,14.0566,13.957,13.998,5687300.0
2005-11-04 10:00:00,23.9,24.94,23.86,23.89,4507700.0,13.998,14.6071,13.9746,13.9921,4507700.0
2005-11-04 10:30:00,23.89,23.93,23.66,23.73,3546300.0,13.9921,14.0156,13.8574,13.8984,3546300.0
2005-11-04 11:00:00,23.74,23.87,23.72,23.81,1957000.0,13.9043,13.9804,13.8926,13.9453,1957000.0
2005-11-04 11:30:00,23.81,23.85,23.7,23.84,2053400.0,13.9453,13.9687,13.8809,13.9629,2053400.0
2005-11-04 12:00:00,23.84,23.86,23.79,23.82,2252800.0,13.9629,13.9746,13.9336,13.9511,2252800.0
2005-11-04 12:30:00,23.83,23.89,23.82,23.86,1160000.0,13.957,13.9921,13.9511,13.9746,1160000.0
2005-11-04 13:00:00,23.85,23.9,23.8,23.88,1379200.0,13.9687,13.998,13.9394,13.9863,1379200.0
2005-11-04 13:30:00,23.88,23.89,23.82,23.82,1683000.0,13.9863,13.9921,13.9511,13.9511,1683000.0
2005-11-04 14:00:00,23.82,23.9,23.8,23.87,2115700.0,13.9511,13.998,13.9394,13.9804,2115700.0
2005-11-04 14:30:00,23.87,23.9,23.81,23.88,1644300.0,13.9804,13.998,13.9453,13.9863,1644300.0
2005-11-04 15:00:00,23.88,23.91,23.85,23.88,1273900.0,13.9863,14.0039,13.9687,13.9863,1273900.0
2005-11-04 15:30:00,23.88,24.0,23.86,23.97,4728700.0,13.9863,14.0566,13.9746,14.039,4728700.0
2005-11-07 09:30:00,24.08,24.23,24.02,24.05,7302200.0,14.1034,14.1913,14.0683,14.0858,7302200.0
2005-11-07 10:00:00,24.06,24.14,23.95,24.0,4918300.0,14.0917,14.1386,14.0273,14.0566,4918300.0
2005-11-07 10:30:00,24.01,24.13,24.0,24.13,2406600.0,14.0624,14.1327,14.0566,14.1327,2406600.0
2005-11-07 11:00:00,24.13,24.2,24.13,24.17,3070900.0,14.1327,14.1737,14.1327,14.1561,3070900.0
2005-11-07 11:30:00,24.17,24.27,24.17,24.24,2764000.0,14.1561,14.2147,14.1561,14.1971,2764000.0
2005-11-07 12:00:00,24.23,24.41,24.23,24.37,3745300.0,14.1913,14.2967,14.1913,14.2733,3745300.0
2005-11-07 12:30:00,24.37,24.43,24.32,24.35,1905900.0,14.2733,14.3084,14.244,14.2616,1905900.0
2005-11-07 13:00:00,24.35,24.38,24.32,24.37,1511500.0,14.2616,14.2791,14.244,14.2733,1511500.0
2005-11-07 13:30:00,24.37,24.45,24.36,24.43,2335000.0,14.2733,14.3201,14.2674,14.3084,2335000.0
2005-11-07 14:00:00,24.43,24.5,24.39,24.48,3457200.0,14.3084,14.3494,14.285,14.3377,3457200.0
2005-11-07 14:30:00,24.48,24.53,24.4,24.48,4336700.0,14.3377,14.367,14.2908,14.3377,4336700.0
2005-11-07 15:00:00,24.48,24.53,24.33,24.39,3678300.0,14.3377,14.367,14.2498,14.285,3678300.0
2005-11-07 15:30:00,24.4,24.55,24.37,24.5,6478500.0,14.2908,14.3787,14.2733,14.3494,6478500.0
2005-11-08 09:30:00,24.38,24.44,24.22,24.28,6959300.0,14.2791,14.3143,14.1854,14.2206,6959300.0
2005-11-08 10:00:00,24.27,24.38,24.21,24.36,3406800.0,14.2147,14.2791,14.1796,14.2674,3406800.0
2005-11-08 10:30:00,24.36,24.43,24.35,24.38,3062600.0,14.2674,14.3084,14.2616,14.2791,3062600.0
2005-11-08 11:00:00,24.38,24.53,24.36,24.5,3453000.0,14.2791,14.367,14.2674,14.3494,3453000.0
2005-11-08 11:30:00,24.5,24.66,24.44,24.61,3226900.0,14.3494,14.4431,14.3143,14.4138,3226900.0
2005-11-08 12:00:00,24.61,24.65,24.56,24.63,1751000.0,14.4138,14.4373,14.3845,14.4255,1751000.0
2005-11-08 12:30:00,24.63,24.65,24.53,24.59,1953700.0,14.4255,14.4373,14.367,14.4021,1953700.0
2005-11-08 13:00:00,24.59,24.6,24.5,24.58,1813000.0,14.4021,14.408,14.3494,14.3963,1813000.0
2005-11-08 13:30:00,24.58,24.6,24.47,24.54,1738900.0,14.3963,14.408,14.3318,14.3728,1738900.0
2005-11-08 14:00:00,24.54,24.58,24.49,24.53,1338600.0,14.3728,14.3963,14.3436,14.367,1338600.0
2005-11-08 14:30:00,24.52,24.54,24.48,24.52,1257300.0,14.3611,14.3728,14.3377,14.3611,1257300.0
2005-11-08 15:00:00,24.52,24.64,24.52,24.61,3824400.0,14.3611,14.4314,14.3611,14.4138,3824400.0
2005-11-08 15:30:00,24.61,24.62,24.51,24.56,4715000.0,14.4138,14.4197,14.3553,14.3845,4715000.0
2005-11-09 09:30:00,24.5,24.67,24.46,24.58,5021000.0,14.3494,14.449,14.326,14.3963,5021000.0
2005-11-09 10:00:00,24.58,24.68,24.53,24.62,3524500.0,14.3963,14.4548,14.367,14.4197,3524500.0
2005-11-09 10:30:00,24.62,24.8,24.62,24.69,3348000.0,14.4197,14.5251,14.4197,14.4607,3348000.0
2005-11-09 11:00:00,24.69,24.7,24.63,24.66,2078400.0,14.4607,14.4665,14.4255,14.4431,2078400.0
2005-11-09 11:30:00,24.66,24.75,24.6,24.73,2271000.0,14.4431,14.4958,14.408,14.4841,2271000.0
2005-11-09 12:00:00,24.72,24.86,24.7,24.82,2852600.0,14.4783,14.5603,14.4665,14.5368,2852600.0
2005-11-09 12:30:00,24.82,24.86,24.77,24.79,2518900.0,14.5368,14.5603,14.5075,14.5193,2518900.0
2005-11-09 13:00:00,24.79,24.82,24.74,24.74,1746000.0,14.5193,14.5368,14.49,14.49,1746000.0
2005-11-09 13:30:00,24.75,24.78,24.71,24.77,1564400.0,14.4958,14.5134,14.4724,14.5075,1564400.0
2005-11-09 14:00:00,24.78,24.78,24.72,24.74,1394900.0,14.5134,14.5134,14.4783,14.49,1394900.0
2005-11-09 14:30:00,24.73,24.8,24.69,24.71,2143100.0,14.4841,14.5251,14.4607,14.4724,2143100.0
2005-11-09 15:00:00,24.7,24.85,24.7,24.84,3025100.0,14.4665,14.5544,14.4665,14.5485,3025100.0
2005-11-09 15:30:00,24.84,24.85,24.77,24.78,4138600.0,14.5485,14.5544,14.5075,14.5134,4138600.0
2005-11-10 09:30:00,25.21,25.32,25.05,25.15,17234000.0,14.7652,14.8297,14.6715,14.7301,17234000.0
2005-11-10 10:00:00,25.15,25.18,24.98,25.12,9538100.0,14.7301,14.7477,14.6305,14.7125,9538100.0
2005-11-10 10:30:00,25.12,25.15,25.01,25.1,5290200.0,14.7125,14.7301,14.6481,14.7008,5290200.0
2005-11-10 11:00:00,25.1,25.13,25.02,25.05,4001000.0,14.7008,14.7184,14.654,14.6715,4001000.0
2005-11-10 11:30:00,25.05,25.05,24.95,24.97,3712300.0,14.6715,14.6715,14.613,14.6247,3712300.0
2005-11-10 12:00:00,24.98,25.01,24.93,24.99,2798600.0,14.6305,14.6481,14.6013,14.6364,2798600.0
2005-11-10 12:30:00,24.99,25.0,24.92,24.96,2266700.0,14.6364,14.6423,14.5954,14.6188,2266700.0
2005-11-10 13:00:00,24.96,25.05,24.95,25.0,3540700.0,14.6188,14.6715,14.613,14.6423,3540700.0
2005-11-10 13:30:00,25.0,25.16,24.98,25.1,6311700.0,14.6423,14.736,14.6305,14.7008,6311700.0
2005-11-10 14:00:00,25.11,25.21,25.06,25.21,3825600.0,14.7067,14.7652,14.6774,14.7652,3825600.0
2005-11-10 14:30:00,25.2,25.25,25.1,25.24,4654600.0,14.7594,14.7887,14.7008,14.7828,4654600.0
2005-11-10 15:00:00,25.25,25.28,25.2,25.25,4506000.0,14.7887,14.8062,14.7594,14.7887,4506000.0
2005-11-10 15:30:00,25.24,25.29,25.16,25.24,6322500.0,14.7828,14.8121,14.736,14.7828,6322500.0
2005-11-11 09:30:00,25.39,25.45,25.28,25.34,7169600.0,14.8707,14.9058,14.8062,14.8414,7169600.0
2005-11-11 10:00:00,25.34,25.38,25.29,25.37,3233000.0,14.8414,14.8648,14.8121,14.859,3233000.0
2005-11-11 10:30:00,25.38,25.41,25.33,25.37,2317900.0,14.8648,14.8824,14.8355,14.859,2317900.0
2005-11-11 11:00:00,25.38,25.4,25.25,25.28,3217300.0,14.8648,14.8765,14.7887,14.8062,3217300.0
2005-11-11 11:30:00,25.28,25.31,25.14,25.16,2554700.0,14.8062,14.8238,14.7243,14.736,2554700.0
2005-11-11 12:00:00,25.15,25.3,25.13,25.21,2032100.0,14.7301,14.818,14.7184,14.7652,2032100.0
2005-11-11 12:30:00,25.21,25.24,25.18,25.22,1068700.0,14.7652,14.7828,14.7477,14.7711,1068700.0
2005-11-11 13:00:00,25.21,25.31,25.15,25.15,2552800.0,14.7652,14.8238,14.7301,14.7301,2552800.0
2005-11-11 13:30:00,25.16,25.21,25.15,25.16,1529100.0,14.736,14.7652,14.7301,14.736,1529100.0
2005-11-11 14:00:00,25.16,25.23,25.16,25.2,1735100.0,14.736,14.777,14.736,14.7594,1735100.0
2005-11-11 14:30:00,25.21,25.28,25.19,25.24,2803400.0,14.7652,14.8062,14.7535,14.7828,2803400.0
2005-11-11 15:00:00,25.25,25.32,25.14,25.21,3131100.0,14.7887,14.8297,14.7243,14.7652,3131100.0
2005-11-11 15:30:00,25.21,25.25,25.06,25.12,4802000.0,14.7652,14.7887,14.6774,14.7125,4802000.0
2005-11-14 09:30:00,25.21,25.3,25.17,25.24,4966100.0,14.7652,14.818,14.7418,14.7828,4966100.0
2005-11-14 10:00:00,25.24,25.36,25.21,25.26,3363700.0,14.7828,14.8531,14.7652,14.7945,3363700.0
2005-11-14 10:30:00,25.26,25.41,25.26,25.31,2475600.0,14.7945,14.8824,14.7945,14.8238,2475600.0
2005-11-14 11:00:00,25.3,25.36,25.3,25.33,2164900.0,14.818,14.8531,14.818,14.8355,2164900.0
2005-11-14 11:30:00,25.33,25.36,25.3,25.35,1424100.0,14.8355,14.8531,14.818,14.8472,1424100.0
2005-11-14 12:00:00,25.34,25.4,25.32,25.35,1383400.0,14.8414,14.8765,14.8297,14.8472,1383400.0
2005-11-14 12:30:00,25.35,25.38,25.29,25.3,1697500.0,14.8472,14.8648,14.8121,14.818,1697500.0
2005-11-14 13:00:00,25.3,25.3,25.25,25.26,1487500.0,14.818,14.818,14.7887,14.7945,1487500.0
2005-11-14 13:30:00,25.26,26.27,25.25,25.35,1442900.0,14.7945,15.3861,14.7887,14.8472,1442900.0
2005-11-14 14:00:00,25.35,25.38,25.32,25.36,1750000.0,14.8472,14.8648,14.8297,14.8531,1750000.0
2005-11-14 14:30:00,25.35,25.37,25.3,25.36,2235000.0,14.8472,14.859,14.818,14.8531,2235000.0
2005-11-14 15:00:00,25.36,25.37,25.33,25.35,1697600.0,14.8531,14.859,14.8355,14.8472,1697600.0
2005-11-14 15:30:00,25.35,25.4,25.33,25.39,3308800.0,14.8472,14.8765,14.8355,14.8707,3308800.0
2005-11-15 09:30:00,25.18,25.26,25.15,25.22,6651400.0,14.7477,14.7945,14.7301,14.7711,6651400.0
2005-11-15 10:00:00,25.22,25.25,25.18,25.23,2487200.0,14.7711,14.7887,14.7477,14.777,2487200.0
2005-11-15 10:30:00,25.23,25.36,25.22,25.3,2422700.0,14.777,14.8531,14.7711,14.818,2422700.0
2005-11-15 11:00:00,25.3,25.35,25.27,25.31,1651300.0,14.818,14.8472,14.8004,14.8238,1651300.0
2005-11-15 11:30:00,25.32,25.32,25.27,25.28,1578600.0,14.8297,14.8297,14.8004,14.8062,1578600.0
2005-11-15 12:00:00,25.28,25.34,25.27,25.32,1765300.0,14.8062,14.8414,14.8004,14.8297,1765300.0
2005-11-15 12:30:00,25.32,25.35,25.3,25.34,1003900.0,14.8297,14.8472,14.818,14.8414,1003900.0
2005-11-15 13:00:00,25.35,25.36,25.29,25.31,1389500.0,14.8472,14.8531,14.8121,14.8238,1389500.0
2005-11-15 13:30:00,25.3,25.31,25.19,25.21,2058500.0,14.818,14.8238,14.7535,14.7652,2058500.0
2005-11-15 14:00:00,25.21,25.22,25.1,25.14,3349400.0,14.7652,14.7711,14.7008,14.7243,3349400.0
2005-11-15 14:30:00,25.14,25.17,25.09,25.1,2305900.0,14.7243,14.7418,14.695,14.7008,2305900.0
2005-11-15 15:00:00,25.1,25.1,25.04,25.06,3384900.0,14.7008,14.7008,14.6657,14.6774,3384900.0
2005-11-15 15:30:00,25.07,25.11,25.05,25.08,5700000.0,14.6833,14.7067,14.6715,14.6891,5700000.0
2005-11-16 09:30:00,25.1,25.15,24.74,24.77,8175500.0,14.7008,14.7301,14.49,14.5075,8175500.0
2005-11-16 10:00:00,24.77,24.78,24.61,24.74,6404000.0,14.5075,14.5134,14.4138,14.49,6404000.0
2005-11-16 10:30:00,24.74,24.84,24.69,24.8,3834400.0,14.49,14.5485,14.4607,14.5251,3834400.0
2005-11-16 11:00:00,24.8,25.0,24.74,24.87,2481500.0,14.5251,14.6423,14.49,14.5661,2481500.0
2005-11-16 11:30:00,24.86,24.96,24.82,24.91,2239800.0,14.5603,14.6188,14.5368,14.5895,2239800.0
2005-11-16 12:00:00,24.91,24.92,24.82,24.87,2215000.0,14.5895,14.5954,14.5368,14.5661,2215000.0
2005-11-16 12:30:00,24.87,24.9,24.82,24.84,1617600.0,14.5661,14.5837,14.5368,14.5485,1617600.0
2005-11-16 13:00:00,24.84,24.87,24.77,24.84,1812700.0,14.5485,14.5661,14.5075,14.5485,1812700.0
2005-11-16 13:30:00,24.84,24.86,24.76,24.84,1100600.0,14.5485,14.5603,14.5017,14.5485,1100600.0
2005-11-16 14:00:00,24.84,24.84,24.67,24.73,3211600.0,14.5485,14.5485,14.449,14.4841,3211600.0
2005-11-16 14:30:00,24.73,24.77,24.64,24.7,2980400.0,14.4841,14.5075,14.4314,14.4665,2980400.0
2005-11-16 15:00:00,24.71,24.86,24.7,24.83,3526400.0,14.4724,14.5603,14.4665,14.5427,3526400.0
2005-11-16 15:30:00,24.83,24.93,24.81,24.91,6322700.0,14.5427,14.6013,14.531,14.5895,6322700.0
2005-11-17 09:30:00,25.14,25.16,24.94,24.96,7070700.0,14.7243,14.736,14.6071,14.6188,7070700.0
2005-11-17 10:00:00,24.96,25.15,24.91,25.13,4011500.0,14.6188,14.7301,14.5895,14.7184,4011500.0
2005-11-17 10:30:00,25.13,25.18,25.1,25.14,2160500.0,14.7184,14.7477,14.7008,14.7243,2160500.0
2005-11-17 11:00:00,25.13,25.25,25.11,25.22,2790400.0,14.7184,14.7887,14.7067,14.7711,2790400.0
2005-11-17 11:30:00,25.23,25.23,25.18,25.19,1679400.0,14.777,14.777,14.7477,14.7535,1679400.0
2005-11-17 12:00:00,25.19,25.23,25.17,25.2,1691000.0,14.7535,14.777,14.7418,14.7594,1691000.0
2005-11-17 12:30:00,25.21,25.23,25.16,25.17,1188000.0,14.7652,14.777,14.736,14.7418,1188000.0
2005-11-17 13:00:00,25.17,25.19,25.11,25.13,1029800.0,14.7418,14.7535,14.7067,14.7184,1029800.0
2005-11-17 13:30:00,25.12,25.16,25.11,25.14,1697300.0,14.7125,14.736,14.7067,14.7243,1697300.0
2005-11-17 14:00:00,25.14,25.17,25.12,25.15,1620500.0,14.7243,14.7418,14.7125,14.7301,1620500.0
2005-11-17 14:30:00,25.15,25.16,25.1,25.12,1810800.0,14.7301,14.736,14.7008,14.7125,1810800.0
2005-11-17 15:00:00,25.12,25.22,25.12,25.19,3161300.0,14.7125,14.7711,14.7125,14.7535,3161300.0
2005-11-17 15:30:00,25.19,25.21,25.09,25.11,5849100.0,14.7535,14.7652,14.695,14.7067,5849100.0
2005-11-18 09:30:00,25.34,25.45,25.18,25.29,12942200.0,14.8414,14.9058,14.7477,14.8121,12942200.0
2005-11-18 10:00:00,25.29,25.4,25.23,25.28,3533000.0,14.8121,14.8765,14.777,14.8062,3533000.0
2005-11-18 10:30:00,25.29,25.29,25.11,25.12,2575800.0,14.8121,14.8121,14.7067,14.7125,2575800.0
2005-11-18 11:00:00,25.12,25.22,25.07,25.19,2172000.0,14.7125,14.7711,14.6833,14.7535,2172000.0
2005-11-18 11:30:00,25.19,25.21,25.13,25.19,1274800.0,14.7535,14.7652,14.7184,14.7535,1274800.0
2005-11-18 12:00:00,25.2,25.27,25.18,25.23,2071200.0,14.7594,14.8004,14.7477,14.777,2071200.0
2005-11-18 12:30:00,25.23,25.24,25.15,25.18,1550100.0,14.777,14.7828,14.7301,14.7477,1550100.0
2005-11-18 13:00:00,25.17,25.18,25.1,25.15,1614200.0,14.7418,14.7477,14.7008,14.7301,1614200.0
2005-11-18 13:30:00,25.16,25.22,25.12,25.19,1574500.0,14.736,14.7711,14.7125,14.7535,1574500.0
2005-11-18 14:00:00,25.18,25.26,25.17,25.2,1673100.0,14.7477,14.7945,14.7418,14.7594,1673100.0
2005-11-18 14:30:00,25.2,25.23,25.14,25.21,1127600.0,14.7594,14.777,14.7243,14.7652,1127600.0
2005-11-18 15:00:00,25.21,25.25,24.22,25.24,1693400.0,14.7652,14.7887,14.1854,14.7828,1693400.0
2005-11-18 15:30:00,25.24,25.34,25.21,25.29,4649600.0,14.7828,14.8414,14.7652,14.8121,4649600.0
2005-11-21 09:30:00,25.33,25.5,25.26,25.28,5847300.0,14.8355,14.9351,14.7945,14.8062,5847300.0
2005-11-21 10:00:00,25.27,25.38,25.24,25.37,2921100.0,14.8004,14.8648,14.7828,14.859,2921100.0
2005-11-21 10:30:00,25.38,25.45,25.34,25.44,2571300.0,14.8648,14.9058,14.8414,14.9,2571300.0
2005-11-21 11:00:00,25.43,25.45,25.31,25.31,1818600.0,14.8941,14.9058,14.8238,14.8238,1818600.0
2005-11-21 11:30:00,25.31,25.33,25.17,25.24,2410900.0,14.8238,14.8355,14.7418,14.7828,2410900.0
2005-11-21 12:00:00,25.23,25.32,25.22,25.26,1383600.0,14.777,14.8297,14.7711,14.7945,1383600.0
2005-11-21 12:30:00,25.26,25.3,25.25,25.26,1105700.0,14.7945,14.818,14.7887,14.7945,1105700.0
2005-11-21 13:00:00,25.26,25.27,25.2,25.24,744000.0,14.7945,14.8004,14.7594,14.7828,744000.0
2005-11-21 13:30:00,25.24,25.27,25.18,25.19,1433000.0,14.7828,14.8004,14.7477,14.7535,1433000.0
2005-11-21 14:00:00,25.19,25.22,25.12,25.17,1895400.0,14.7535,14.7711,14.7125,14.7418,1895400.0
2005-11-21 14:30:00,25.17,25.18,25.07,25.12,1709200.0,14.7418,14.7477,14.6833,14.7125,1709200.0
2005-11-21 15:00:00,25.12,25.19,25.11,25.17,1662300.0,14.7125,14.7535,14.7067,14.7418,1662300.0
2005-11-21 15:30:00,25.17,25.29,25.15,25.25,5574000.0,14.7418,14.8121,14.7301,14.7887,5574000.0
2005-11-22 09:30:00,25.08,25.45,25.06,25.44,9856200.0,14.6891,14.9058,14.6774,14.9,9856200.0
2005-11-22 10:00:00,25.44,25.95,25.41,25.89,15114200.0,14.9,15.1987,14.8824,15.1635,15114200.0
2005-11-22 10:30:00,25.89,26.04,25.82,25.91,9403000.0,15.1635,15.2514,15.1225,15.1752,9403000.0
2005-11-22 11:00:00,25.92,26.01,25.86,25.97,6578400.0,15.1811,15.2338,15.1459,15.2104,6578400.0
2005-11-22 11:30:00,25.97,26.16,25.97,26.06,6071200.0,15.2104,15.3217,15.2104,15.2631,6071200.0
2005-11-22 12:00:00,26.06,26.15,25.04,26.04,4670300.0,15.2631,15.3158,14.6657,15.2514,4670300.0
2005-11-22 12:30:00,26.04,26.08,25.97,25.98,2658900.0,15.2514,15.2748,15.2104,15.2162,2658900.0
2005-11-22 13:00:00,25.99,26.12,25.98,26.04,2258500.0,15.2221,15.2982,15.2162,15.2514,2258500.0
2005-11-22 13:30:00,26.04,26.06,25.97,25.99,2813900.0,15.2514,15.2631,15.2104,15.2221,2813900.0
2005-11-22 14:00:00,25.99,26.22,25.99,26.08,4546500.0,15.2221,15.3568,15.2221,15.2748,4546500.0
2005-11-22 14:30:00,26.09,26.22,26.01,26.2,3444400.0,15.2807,15.3568,15.2338,15.3451,3444400.0
2005-11-22 15:00:00,26.19,26.26,26.1,26.1,5536800.0,15.3392,15.3802,15.2865,15.2865,5536800.0
2005-11-22 15:30:00,26.11,26.24,26.07,26.15,8474900.0,15.2924,15.3685,15.2689,15.3158,8474900.0
2005-11-23 09:30:00,26.12,26.5,26.08,26.49,13355200.0,15.2982,15.5208,15.2748,15.5149,13355200.0
2005-11-23 10:00:00,26.49,26.53,26.42,26.52,5905100.0,15.5149,15.5384,15.4739,15.5325,5905100.0
2005-11-23 10:30:00,26.53,26.6,26.43,26.5,7136200.0,15.5384,15.5794,15.4798,15.5208,7136200.0
2005-11-23 11:00:00,26.5,26.62,26.47,26.61,4682400.0,15.5208,15.5911,15.5032,15.5852,4682400.0
2005-11-23 11:30:00,26.61,26.8,26.58,26.75,7655900.0,15.5852,15.6965,15.5676,15.6672,7655900.0
2005-11-23 12:00:00,26.75,26.77,26.7,26.73,4368800.0,15.6672,15.6789,15.6379,15.6555,4368800.0
2005-11-23 12:30:00,26.74,26.85,26.72,26.81,4994400.0,15.6614,15.7258,15.6496,15.7024,4994400.0
2005-11-23 13:00:00,26.81,26.84,26.75,26.82,4213900.0,15.7024,15.7199,15.6672,15.7082,4213900.0
2005-11-23 13:30:00,26.82,26.9,26.79,26.85,3610100.0,15.7082,15.7551,15.6906,15.7258,3610100.0
2005-11-23 14:00:00,26.85,26.9,26.85,26.9,2831200.0,15.7258,15.7551,15.7258,15.7551,2831200.0
2005-11-23 14:30:00,26.9,26.92,26.75,26.75,6608900.0,15.7551,15.7668,15.6672,15.6672,6608900.0
2005-11-23 15:00:00,26.75,26.76,26.62,26.68,6712600.0,15.6672,15.6731,15.5911,15.6262,6712600.0
2005-11-23 15:30:00,26.68,26.69,26.52,26.64,6830000.0,15.6262,15.6321,15.5325,15.6028,6830000.0
2005-11-25 09:30:00,26.57,27.05,26.54,27.04,13062200.0,15.5618,15.8429,15.5442,15.8371,13062200.0
2005-11-25 10:00:00,27.03,27.16,27.0,27.09,7636700.0,15.8312,15.9073,15.8136,15.8663,7636700.0
2005-11-25 10:30:00,27.09,27.15,27.03,27.07,5849200.0,15.8663,15.9015,15.8312,15.8546,5849200.0
2005-11-25 11:00:00,27.07,27.1,26.98,27.0,4889000.0,15.8546,15.8722,15.8019,15.8136,4889000.0
2005-11-25 11:30:00,27.01,27.06,26.99,27.02,2938700.0,15.8195,15.8488,15.8078,15.8253,2938700.0
2005-11-25 12:00:00,27.02,27.05,26.99,27.0,3095500.0,15.8253,15.8429,15.8078,15.8136,3095500.0
2005-11-25 12:30:00,27.0,27.03,26.76,26.8,5763100.0,15.8136,15.8312,15.6731,15.6965,5763100.0
2005-11-25 13:00:00,26.81,26.92,26.78,26.81,1276000.0,15.7024,15.7668,15.6848,15.7024,1276000.0
2005-11-25 13:30:00,26.81,26.84,26.81,26.83,12400.0,15.7024,15.7199,15.7024,15.7141,12400.0
2005-11-25 14:00:00,26.83,26.85,26.82,26.83,11800.0,15.7141,15.7258,15.7082,15.7141,11800.0
2005-11-25 14:30:00,26.85,26.85,26.78,26.81,32800.0,15.7258,15.7258,15.6848,15.7024,32800.0
2005-11-25 15:00:00,26.84,26.85,26.84,26.85,2300.0,15.7199,15.7258,15.7199,15.7258,2300.0
2005-11-28 09:30:00,26.96,27.1,26.93,26.95,11113000.0,15.7902,15.8722,15.7726,15.7843,11113000.0
2005-11-28 10:00:00,26.95,27.1,26.95,27.06,5526200.0,15.7843,15.8722,15.7843,15.8488,5526200.0
2005-11-28 10:30:00,27.07,27.09,27.02,27.04,4890900.0,15.8546,15.8663,15.8253,15.8371,4890900.0
2005-11-28 11:00:00,27.04,27.05,26.98,27.03,3773800.0,15.8371,15.8429,15.8019,15.8312,3773800.0
2005-11-28 11:30:00,27.03,27.04,26.98,26.99,3303400.0,15.8312,15.8371,15.8019,15.8078,3303400.0
2005-11-28 12:00:00,26.99,27.04,26.98,27.0,2604200.0,15.8078,15.8371,15.8019,15.8136,2604200.0
2005-11-28 12:30:00,27.0,27.02,26.97,26.99,4203200.0,15.8136,15.8253,15.7961,15.8078,4203200.0
2005-11-28 13:00:00,26.98,26.99,26.91,26.96,4926100.0,15.8019,15.8078,15.7609,15.7902,4926100.0
2005-11-28 13:30:00,26.96,26.97,26.91,26.95,2974200.0,15.7902,15.7961,15.7609,15.7843,2974200.0
2005-11-28 14:00:00,26.95,26.98,26.92,26.95,4937100.0,15.7843,15.8019,15.7668,15.7843,4937100.0
2005-11-28 14:30:00,26.95,26.97,26.89,26.9,7288200.0,15.7843,15.7961,15.7492,15.7551,7288200.0
2005-11-28 15:00:00,26.9,26.94,26.74,26.86,5484400.0,15.7551,15.7785,15.6614,15.7316,5484400.0
2005-11-28 15:30:00,26.86,26.97,26.84,26.86,11143200.0,15.7316,15.7961,15.7199,15.7316,11143200.0
2005-11-29 09:30:00,26.96,27.08,26.92,27.07,6414200.0,15.7902,15.8605,15.7668,15.8546,6414200.0
2005-11-29 10:00:00,27.08,27.13,26.95,27.0,6048500.0,15.8605,15.8898,15.7843,15.8136,6048500.0
2005-11-29 10:30:00,27.0,27.01,26.8,26.84,7512800.0,15.8136,15.8195,15.6965,15.7199,7512800.0
2005-11-29 11:00:00,26.84,26.92,26.81,26.91,4883500.0,15.7199,15.7668,15.7024,15.7609,4883500.0
2005-11-29 11:30:00,26.9,26.98,26.9,26.97,2436900.0,15.7551,15.8019,15.7551,15.7961,2436900.0
2005-11-29 12:00:00,26.97,27.0,26.88,26.93,2824100.0,15.7961,15.8136,15.7434,15.7726,2824100.0
2005-11-29 12:30:00,26.92,26.93,26.84,26.84,2037900.0,15.7668,15.7726,15.7199,15.7199,2037900.0
2005-11-29 13:00:00,26.84,26.87,26.77,26.79,3386200.0,15.7199,15.7375,15.6789,15.6906,3386200.0
2005-11-29 13:30:00,26.79,26.79,26.72,26.77,3007800.0,15.6906,15.6906,15.6496,15.6789,3007800.0
2005-11-29 14:00:00,26.77,26.83,26.76,26.78,2959600.0,15.6789,15.7141,15.6731,15.6848,2959600.0
2005-11-29 14:30:00,26.78,26.88,26.73,26.86,3638400.0,15.6848,15.7434,15.6555,15.7316,3638400.0
2005-11-29 15:00:00,26.87,26.93,26.79,26.92,3211700.0,15.7375,15.7726,15.6906,15.7668,3211700.0
2005-11-29 15:30:00,26.92,26.94,26.78,26.78,5874900.0,15.7668,15.7785,15.6848,15.6848,5874900.0
2005-11-30 09:30:00,26.73,26.86,26.65,26.75,6825900.0,15.6555,15.7316,15.6086,15.6672,6825900.0
2005-11-30 10:00:00,26.74,26.86,26.7,26.79,4996300.0,15.6614,15.7316,15.6379,15.6906,4996300.0
2005-11-30 10:30:00,26.79,26.86,26.74,26.81,3238600.0,15.6906,15.7316,15.6614,15.7024,3238600.0
2005-11-30 11:00:00,26.8,26.85,26.77,26.79,2284600.0,15.6965,15.7258,15.6789,15.6906,2284600.0
2005-11-30 11:30:00,26.78,26.8,26.72,26.75,2500000.0,15.6848,15.6965,15.6496,15.6672,2500000.0
2005-11-30 12:00:00,26.75,26.8,26.71,26.77,2411200.0,15.6672,15.6965,15.6438,15.6789,2411200.0
2005-11-30 12:30:00,26.77,26.8,26.72,26.78,1565600.0,15.6789,15.6965,15.6496,15.6848,1565600.0
2005-11-30 13:00:00,26.78,26.83,26.73,26.76,2097400.0,15.6848,15.7141,15.6555,15.6731,2097400.0
2005-11-30 13:30:00,26.76,26.79,26.64,26.68,3630600.0,15.6731,15.6906,15.6028,15.6262,3630600.0
2005-11-30 14:00:00,26.67,26.74,26.66,26.66,2827400.0,15.6204,15.6614,15.6145,15.6145,2827400.0
2005-11-30 14:30:00,26.66,26.71,26.62,26.7,2476200.0,15.6145,15.6438,15.5911,15.6379,2476200.0
2005-11-30 15:00:00,26.7,26.74,26.63,26.69,2535400.0,15.6379,15.6614,15.5969,15.6321,2535400.0
2005-11-30 15:30:00,26.69,26.71,26.62,26.65,5237500.0,15.6321,15.6438,15.5911,15.6086,5237500.0
2005-12-01 09:30:00,26.93,27.06,26.79,27.03,8125900.0,15.7726,15.8488,15.6906,15.8312,8125900.0
2005-12-01 10:00:00,27.04,27.09,26.99,27.08,3596100.0,15.8371,15.8663,15.8078,15.8605,3596100.0
2005-12-01 10:30:00,27.07,27.12,27.03,27.11,4103000.0,15.8546,15.8839,15.8312,15.8781,4103000.0
2005-12-01 11:00:00,27.11,27.21,27.1,27.12,4922200.0,15.8781,15.9366,15.8722,15.8839,4922200.0
2005-12-01 11:30:00,27.12,27.18,27.11,27.15,2395800.0,15.8839,15.9191,15.8781,15.9015,2395800.0
2005-12-01 12:00:00,27.15,27.24,27.14,27.19,1718600.0,15.9015,15.9542,15.8956,15.9249,1718600.0
2005-12-01 12:30:00,27.2,27.21,27.14,27.21,2625800.0,15.9308,15.9366,15.8956,15.9366,2625800.0
2005-12-01 13:00:00,27.2,27.25,27.16,27.23,2682500.0,15.9308,15.9601,15.9073,15.9483,2682500.0
2005-12-01 13:30:00,27.23,27.29,27.1,27.16,2798900.0,15.9483,15.9835,15.8722,15.9073,2798900.0
2005-12-01 14:00:00,27.16,27.18,27.11,27.15,2875100.0,15.9073,15.9191,15.8781,15.9015,2875100.0
2005-12-01 14:30:00,27.15,27.2,27.1,27.17,2211300.0,15.9015,15.9308,15.8722,15.9132,2211300.0
2005-12-01 15:00:00,27.17,27.25,27.17,27.2,2608700.0,15.9132,15.9601,15.9132,15.9308,2608700.0
2005-12-01 15:30:00,27.2,27.25,27.11,27.21,5352700.0,15.9308,15.9601,15.8781,15.9366,5352700.0
2005-12-02 09:30:00,27.12,27.32,27.11,27.19,9027300.0,15.8839,16.0011,15.8781,15.9249,9027300.0
2005-12-02 10:00:00,27.19,27.29,27.18,27.28,3999700.0,15.9249,15.9835,15.9191,15.9776,3999700.0
2005-12-02 10:30:00,27.28,27.35,27.21,27.25,4465000.0,15.9776,16.0186,15.9366,15.9601,4465000.0
2005-12-02 11:00:00,27.25,27.31,27.19,27.29,2847400.0,15.9601,15.9952,15.9249,15.9835,2847400.0
2005-12-02 11:30:00,27.29,27.4,27.28,27.38,3210000.0,15.9835,16.0479,15.9776,16.0362,3210000.0
2005-12-02 12:00:00,27.38,27.45,27.33,27.38,3268700.0,16.0362,16.0772,16.0069,16.0362,3268700.0
2005-12-02 12:30:00,27.37,27.42,27.31,27.35,2795000.0,16.0303,16.0596,15.9952,16.0186,2795000.0
2005-12-02 13:00:00,27.35,27.45,27.33,27.43,2082900.0,16.0186,16.0772,16.0069,16.0655,2082900.0
2005-12-02 13:30:00,27.43,27.45,27.4,27.44,2269100.0,16.0655,16.0772,16.0479,16.0713,2269100.0
2005-12-02 14:00:00,27.43,27.47,27.4,27.44,2553400.0,16.0655,16.0889,16.0479,16.0713,2553400.0
2005-12-02 14:30:00,27.45,27.49,27.41,27.42,3081200.0,16.0772,16.1006,16.0538,16.0596,3081200.0
2005-12-02 15:00:00,27.41,27.45,27.39,27.42,3107500.0,16.0538,16.0772,16.0421,16.0596,3107500.0
2005-12-02 15:30:00,27.42,27.49,27.39,27.43,5837500.0,16.0596,16.1006,16.0421,16.0655,5837500.0
2005-12-05 09:30:00,27.28,27.28,27.08,27.13,7654400.0,15.9776,15.9776,15.8605,15.8898,7654400.0
2005-12-05 10:00:00,27.13,27.15,26.91,26.98,5369200.0,15.8898,15.9015,15.7609,15.8019,5369200.0
2005-12-05 10:30:00,26.97,27.02,26.85,26.85,4474000.0,15.7961,15.8253,15.7258,15.7258,4474000.0
2005-12-05 11:00:00,26.85,27.0,26.85,26.98,2777800.0,15.7258,15.8136,15.7258,15.8019,2777800.0
2005-12-05 11:30:00,26.98,26.99,26.94,26.96,1342700.0,15.8019,15.8078,15.7785,15.7902,1342700.0
2005-12-05 12:00:00,26.96,26.97,26.91,26.91,1275100.0,15.7902,15.7961,15.7609,15.7609,1275100.0
2005-12-05 12:30:00,26.91,26.98,26.85,26.95,2256100.0,15.7609,15.8019,15.7258,15.7843,2256100.0
2005-12-05 13:00:00,26.95,26.96,26.85,26.92,1213100.0,15.7843,15.7902,15.7258,15.7668,1213100.0
2005-12-05 13:30:00,26.92,26.93,26.8,26.87,2823200.0,15.7668,15.7726,15.6965,15.7375,2823200.0
2005-12-05 14:00:00,26.87,26.88,26.79,26.82,2233200.0,15.7375,15.7434,15.6906,15.7082,2233200.0
2005-12-05 14:30:00,26.82,26.9,26.79,26.9,2953300.0,15.7082,15.7551,15.6906,15.7551,2953300.0
2005-12-05 15:00:00,26.89,26.91,26.84,26.88,2555800.0,15.7492,15.7609,15.7199,15.7434,2555800.0
2005-12-05 15:30:00,26.88,26.93,26.88,26.91,5065000.0,15.7434,15.7726,15.7434,15.7609,5065000.0
2005-12-06 09:30:00,27.04,27.13,26.94,26.99,8474200.0,15.8371,15.8898,15.7785,15.8078,8474200.0
2005-12-06 10:00:00,27.0,27.04,26.93,27.0,3914500.0,15.8136,15.8371,15.7726,15.8136,3914500.0
2005-12-06 10:30:00,27.0,27.03,26.96,26.99,2432100.0,15.8136,15.8312,15.7902,15.8078,2432100.0
2005-12-06 11:00:00,26.99,27.01,26.89,26.91,2617800.0,15.8078,15.8195,15.7492,15.7609,2617800.0
2005-12-06 11:30:00,26.92,27.0,26.91,26.97,2180000.0,15.7668,15.8136,15.7609,15.7961,2180000.0
2005-12-06 12:00:00,26.97,27.12,26.96,27.09,4649900.0,15.7961,15.8839,15.7902,15.8663,4649900.0
2005-12-06 12:30:00,27.09,27.12,27.04,27.06,2867800.0,15.8663,15.8839,15.8371,15.8488,2867800.0
2005-12-06 13:00:00,27.07,27.12,27.05,27.06,1691700.0,15.8546,15.8839,15.8429,15.8488,1691700.0
2005-12-06 13:30:00,27.06,27.11,27.03,27.05,1882600.0,15.8488,15.8781,15.8312,15.8429,1882600.0
2005-12-06 14:00:00,27.05,27.08,26.99,27.01,2101400.0,15.8429,15.8605,15.8078,15.8195,2101400.0
2005-12-06 14:30:00,27.01,27.04,26.98,27.03,1852700.0,15.8195,15.8371,15.8019,15.8312,1852700.0
2005-12-06 15:00:00,27.04,27.05,26.81,26.84,5250500.0,15.8371,15.8429,15.7024,15.7199,5250500.0
2005-12-06 15:30:00,26.83,26.88,26.62,26.64,7199900.0,15.7141,15.7434,15.5911,15.6028,7199900.0
2005-12-07 09:30:00,26.67,26.69,26.31,26.46,9173400.0,15.6204,15.6321,15.4095,15.4974,9173400.0
2005-12-07 10:00:00,26.51,26.53,26.38,26.39,4868200.0,15.5266,15.5384,15.4505,15.4564,4868200.0
2005-12-07 10:30:00,26.39,26.49,26.31,26.31,4755500.0,15.4564,15.5149,15.4095,15.4095,4755500.0
2005-12-07 11:00:00,26.31,26.36,26.16,26.26,6499200.0,15.4095,15.4388,15.3217,15.3802,6499200.0
2005-12-07 11:30:00,26.25,26.3,26.23,26.27,2284000.0,15.3744,15.4037,15.3627,15.3861,2284000.0
2005-12-07 12:00:00,26.27,26.32,26.24,26.3,2334100.0,15.3861,15.4154,15.3685,15.4037,2334100.0
2005-12-07 12:30:00,26.3,26.39,26.28,26.34,2810800.0,15.4037,15.4564,15.3919,15.4271,2810800.0
2005-12-07 13:00:00,26.34,26.35,26.03,26.06,4712700.0,15.4271,15.4329,15.2455,15.2631,4712700.0
2005-12-07 13:30:00,26.07,26.17,26.03,26.08,4435500.0,15.2689,15.3275,15.2455,15.2748,4435500.0
2005-12-07 14:00:00,26.07,26.15,26.04,26.13,3031700.0,15.2689,15.3158,15.2514,15.3041,3031700.0
2005-12-07 14:30:00,26.12,26.26,26.07,26.2,3707700.0,15.2982,15.3802,15.2689,15.3451,3707700.0
2005-12-07 15:00:00,26.2,26.25,26.16,26.18,3608100.0,15.3451,15.3744,15.3217,15.3334,3608100.0
2005-12-07 15:30:00,26.18,26.23,26.13,26.13,5993400.0,15.3334,15.3627,15.3041,15.3041,5993400.0
2005-12-08 09:30:00,26.32,26.32,25.72,25.76,16243400.0,15.4154,15.4154,15.064,15.0874,16243400.0
2005-12-08 10:00:00,25.76,25.88,25.71,25.83,6688800.0,15.0874,15.1577,15.0581,15.1284,6688800.0
2005-12-08 10:30:00,25.83,26.03,25.75,26.02,5982300.0,15.1284,15.2455,15.0815,15.2397,5982300.0
2005-12-08 11:00:00,26.01,26.2,25.92,26.08,5519000.0,15.2338,15.3451,15.1811,15.2748,5519000.0
2005-12-08 11:30:00,26.07,26.19,26.05,26.12,3483200.0,15.2689,15.3392,15.2572,15.2982,3483200.0
2005-12-08 12:00:00,26.12,26.2,26.07,26.08,3954300.0,15.2982,15.3451,15.2689,15.2748,3954300.0
2005-12-08 12:30:00,26.08,26.08,25.82,25.89,5342400.0,15.2748,15.2748,15.1225,15.1635,5342400.0
2005-12-08 13:00:00,25.88,25.88,25.54,25.61,8243800.0,15.1577,15.1577,14.9585,14.9995,8243800.0
2005-12-08 13:30:00,25.61,26.62,25.45,25.54,5615800.0,14.9995,15.5911,14.9058,14.9585,5615800.0
2005-12-08 14:00:00,25.53,25.85,25.34,25.45,6924200.0,14.9527,15.1401,14.8414,14.9058,6924200.0
2005-12-08 14:30:00,25.44,25.5,25.35,25.49,7720200.0,14.9,14.9351,14.8472,14.9292,7720200.0
2005-12-08 15:00:00,25.48,25.73,25.47,25.65,7943100.0,14.9234,15.0698,14.9175,15.023,7943100.0
2005-12-08 15:30:00,25.65,25.75,25.64,25.69,8000600.0,15.023,15.0815,15.0171,15.0464,8000600.0
2005-12-09 09:30:00,25.28,25.72,25.17,25.47,17382800.0,14.8062,15.064,14.7418,14.9175,17382800.0
2005-12-09 10:00:00,25.46,25.48,25.28,25.34,6690600.0,14.9117,14.9234,14.8062,14.8414,6690600.0
2005-12-09 10:30:00,25.33,25.51,25.3,25.47,4369000.0,14.8355,14.941,14.818,14.9175,4369000.0
2005-12-09 11:00:00,25.47,25.64,25.43,25.5,5355000.0,14.9175,15.0171,14.8941,14.9351,5355000.0
2005-12-09 11:30:00,25.5,25.67,25.47,25.58,3720600.0,14.9351,15.0347,14.9175,14.982,3720600.0
2005-12-09 12:00:00,25.58,25.6,25.4,25.58,2956500.0,14.982,14.9937,14.8765,14.982,2956500.0
2005-12-09 12:30:00,25.58,25.72,25.51,25.6,2535900.0,14.982,15.064,14.941,14.9937,2535900.0
2005-12-09 13:00:00,25.6,25.61,25.53,25.55,2292400.0,14.9937,14.9995,14.9527,14.9644,2292400.0
2005-12-09 13:30:00,25.55,25.71,25.54,25.64,4677500.0,14.9644,15.0581,14.9585,15.0171,4677500.0
2005-12-09 14:00:00,25.64,25.76,25.63,25.75,3150200.0,15.0171,15.0874,15.0112,15.0815,3150200.0
2005-12-09 14:30:00,25.74,25.95,25.66,25.92,5713900.0,15.0757,15.1987,15.0288,15.1811,5713900.0
2005-12-09 15:00:00,25.91,26.01,25.87,26.0,5069600.0,15.1752,15.2338,15.1518,15.2279,5069600.0
2005-12-09 15:30:00,26.0,26.12,25.99,26.11,8842800.0,15.2279,15.2982,15.2221,15.2924,8842800.0
2005-12-12 09:30:00,26.19,26.53,26.12,26.47,10719400.0,15.3392,15.5384,15.2982,15.5032,10719400.0
2005-12-12 10:00:00,26.47,26.52,26.41,26.5,6776500.0,15.5032,15.5325,15.4681,15.5208,6776500.0
2005-12-12 10:30:00,26.51,26.62,26.47,26.6,6343300.0,15.5266,15.5911,15.5032,15.5794,6343300.0
2005-12-12 11:00:00,26.6,26.72,25.66,26.65,5125900.0,15.5794,15.6496,15.0288,15.6086,5125900.0
2005-12-12 11:30:00,26.67,26.76,26.64,26.7,3575600.0,15.6204,15.6731,15.6028,15.6379,3575600.0
2005-12-12 12:00:00,26.7,26.82,26.7,26.78,5023300.0,15.6379,15.7082,15.6379,15.6848,5023300.0
2005-12-12 12:30:00,26.78,26.78,26.67,26.68,4511500.0,15.6848,15.6848,15.6204,15.6262,4511500.0
2005-12-12 13:00:00,26.68,26.68,26.58,26.6,5131900.0,15.6262,15.6262,15.5676,15.5794,5131900.0
2005-12-12 13:30:00,26.6,26.65,26.57,26.63,3124000.0,15.5794,15.6086,15.5618,15.5969,3124000.0
2005-12-12 14:00:00,26.64,26.7,26.62,26.65,2944300.0,15.6028,15.6379,15.5911,15.6086,2944300.0
2005-12-12 14:30:00,26.65,26.71,26.62,26.65,2969100.0,15.6086,15.6438,15.5911,15.6086,2969100.0
2005-12-12 15:00:00,26.65,26.7,26.65,26.66,3993800.0,15.6086,15.6379,15.6086,15.6145,3993800.0
2005-12-12 15:30:00,26.66,26.7,26.58,26.62,5386100.0,15.6145,15.6379,15.5676,15.5911,5386100.0
2005-12-13 09:30:00,26.37,26.54,26.31,26.38,6470900.0,15.4446,15.5442,15.4095,15.4505,6470900.0
2005-12-13 10:00:00,26.38,26.55,25.4,26.54,4559200.0,15.4505,15.5501,14.8765,15.5442,4559200.0
2005-12-13 10:30:00,26.54,26.55,25.5,26.42,2762800.0,15.5442,15.5501,14.9351,15.4739,2762800.0
2005-12-13 11:00:00,26.42,26.47,26.38,26.41,1718500.0,15.4739,15.5032,15.4505,15.4681,1718500.0
2005-12-13 11:30:00,26.41,26.47,26.41,26.43,1145200.0,15.4681,15.5032,15.4681,15.4798,1145200.0
2005-12-13 12:00:00,26.43,26.46,26.4,26.4,1016100.0,15.4798,15.4974,15.4622,15.4622,1016100.0
2005-12-13 12:30:00,26.41,26.44,26.4,26.4,1052700.0,15.4681,15.4856,15.4622,15.4622,1052700.0
2005-12-13 13:00:00,26.4,26.47,26.39,26.47,2115800.0,15.4622,15.5032,15.4564,15.5032,2115800.0
2005-12-13 13:30:00,26.46,26.48,26.44,26.44,913000.0,15.4974,15.5091,15.4856,15.4856,913000.0
2005-12-13 14:00:00,26.44,26.81,26.4,26.65,5483900.0,15.4856,15.7024,15.4622,15.6086,5483900.0
2005-12-13 14:30:00,26.65,26.89,26.62,26.79,5513000.0,15.6086,15.7492,15.5911,15.6906,5513000.0
2005-12-13 15:00:00,26.79,26.8,26.6,26.62,3700000.0,15.6906,15.6965,15.5794,15.5911,3700000.0
2005-12-13 15:30:00,26.62,26.72,26.57,26.71,6322400.0,15.5911,15.6496,15.5618,15.6438,6322400.0
2005-12-14 09:30:00,26.67,26.85,25.57,26.65,16454200.0,15.6204,15.7258,14.9761,15.6086,16454200.0
2005-12-14 10:00:00,26.65,26.73,26.6,26.68,11323300.0,15.6086,15.6555,15.5794,15.6262,11323300.0
2005-12-14 10:30:00,26.68,26.74,26.59,26.61,6738600.0,15.6262,15.6614,15.5735,15.5852,6738600.0
2005-12-14 11:00:00,26.6,26.66,26.54,26.6,7733800.0,15.5794,15.6145,15.5442,15.5794,7733800.0
2005-12-14 11:30:00,26.6,26.68,26.55,26.63,5800600.0,15.5794,15.6262,15.5501,15.5969,5800600.0
2005-12-14 12:00:00,26.63,26.67,26.59,26.65,4021800.0,15.5969,15.6204,15.5735,15.6086,4021800.0
2005-12-14 12:30:00,26.66,26.69,26.6,26.69,2507200.0,15.6145,15.6321,15.5794,15.6321,2507200.0
2005-12-14 13:00:00,26.68,26.72,26.66,26.67,2525000.0,15.6262,15.6496,15.6145,15.6204,2525000.0
2005-12-14 13:30:00,26.67,26.76,26.67,26.71,3901000.0,15.6204,15.6731,15.6204,15.6438,3901000.0
2005-12-14 14:00:00,26.71,26.78,26.69,26.75,3311600.0,15.6438,15.6848,15.6321,15.6672,3311600.0
2005-12-14 14:30:00,26.74,26.78,26.68,26.73,3550500.0,15.6614,15.6848,15.6262,15.6555,3550500.0
2005-12-14 15:00:00,26.73,26.78,26.7,26.75,3298800.0,15.6555,15.6848,15.6379,15.6672,3298800.0
2005-12-14 15:30:00,26.76,26.76,26.63,26.63,6090500.0,15.6731,15.6731,15.5969,15.5969,6090500.0
2005-12-15 09:30:00,26.58,26.89,26.57,26.86,9285900.0,15.5676,15.7492,15.5618,15.7316,9285900.0
2005-12-15 10:00:00,26.87,26.9,26.66,26.71,7360400.0,15.7375,15.7551,15.6145,15.6438,7360400.0
2005-12-15 10:30:00,26.72,26.78,26.65,26.66,5219400.0,15.6496,15.6848,15.6086,15.6145,5219400.0
2005-12-15 11:00:00,26.66,26.77,26.65,26.69,3476200.0,15.6145,15.6789,15.6086,15.6321,3476200.0
2005-12-15 11:30:00,26.69,26.74,26.67,26.7,2482900.0,15.6321,15.6614,15.6204,15.6379,2482900.0
2005-12-15 12:00:00,26.7,26.75,26.67,26.67,2721200.0,15.6379,15.6672,15.6204,15.6204,2721200.0
2005-12-15 12:30:00,26.67,26.72,26.64,26.7,2487300.0,15.6204,15.6496,15.6028,15.6379,2487300.0
2005-12-15 13:00:00,26.7,26.71,26.52,26.54,4988100.0,15.6379,15.6438,15.5325,15.5442,4988100.0
2005-12-15 13:30:00,26.54,26.65,26.54,26.63,2550200.0,15.5442,15.6086,15.5442,15.5969,2550200.0
2005-12-15 14:00:00,26.63,26.64,26.55,26.59,3508700.0,15.5969,15.6028,15.5501,15.5735,3508700.0
2005-12-15 14:30:00,26.59,26.64,26.57,26.61,6903500.0,15.5735,15.6028,15.5618,15.5852,6903500.0
2005-12-15 15:00:00,26.61,26.67,26.59,26.63,6157700.0,15.5852,15.6204,15.5735,15.5969,6157700.0
2005-12-15 15:30:00,26.64,26.7,26.58,26.58,5354600.0,15.6028,15.6379,15.5676,15.5676,5354600.0
2005-12-16 09:30:00,26.58,26.68,26.46,26.6,29859000.0,15.5676,15.6262,15.4974,15.5794,29859000.0
2005-12-16 10:00:00,26.61,26.62,26.44,26.46,4453000.0,15.5852,15.5911,15.4856,15.4974,4453000.0
2005-12-16 10:30:00,26.46,26.59,26.43,26.54,2401600.0,15.4974,15.5735,15.4798,15.5442,2401600.0
2005-12-16 11:00:00,26.55,26.68,26.54,26.59,3790100.0,15.5501,15.6262,15.5442,15.5735,3790100.0
2005-12-16 11:30:00,26.59,26.62,26.5,26.54,1431300.0,15.5735,15.5911,15.5208,15.5442,1431300.0
2005-12-16 12:00:00,26.54,26.6,26.53,26.59,1652900.0,15.5442,15.5794,15.5384,15.5735,1652900.0
2005-12-16 12:30:00,26.59,26.59,26.53,26.53,1723900.0,15.5735,15.5735,15.5384,15.5384,1723900.0
2005-12-16 13:00:00,26.53,26.58,26.52,26.57,1170500.0,15.5384,15.5676,15.5325,15.5618,1170500.0
2005-12-16 13:30:00,26.58,26.58,26.52,26.53,1865600.0,15.5676,15.5676,15.5325,15.5384,1865600.0
2005-12-16 14:00:00,26.53,26.61,26.52,26.56,2194200.0,15.5384,15.5852,15.5325,15.5559,2194200.0
2005-12-16 14:30:00,26.56,26.62,26.55,26.56,2316600.0,15.5559,15.5911,15.5501,15.5559,2316600.0
2005-12-16 15:00:00,26.56,26.6,26.51,26.56,4411300.0,15.5559,15.5794,15.5266,15.5559,4411300.0
2005-12-16 15:30:00,26.56,26.58,26.38,26.38,6609400.0,15.5559,15.5676,15.4505,15.4505,6609400.0
2005-12-19 09:30:00,26.39,26.45,26.06,26.29,5859200.0,15.4564,15.4915,15.2631,15.3978,5859200.0
2005-12-19 10:00:00,26.28,26.32,26.16,26.24,4198900.0,15.3919,15.4154,15.3217,15.3685,4198900.0
2005-12-19 10:30:00,26.23,26.29,26.19,26.27,2180900.0,15.3627,15.3978,15.3392,15.3861,2180900.0
2005-12-19 11:00:00,26.26,26.33,26.24,26.32,1751300.0,15.3802,15.4212,15.3685,15.4154,1751300.0
2005-12-19 11:30:00,26.32,26.34,26.24,26.29,2448800.0,15.4154,15.4271,15.3685,15.3978,2448800.0
2005-12-19 12:00:00,26.29,26.34,26.26,26.34,1593500.0,15.3978,15.4271,15.3802,15.4271,1593500.0
2005-12-19 12:30:00,26.34,26.35,26.31,26.33,1259300.0,15.4271,15.4329,15.4095,15.4212,1259300.0
2005-12-19 13:00:00,26.34,26.34,26.23,26.31,2148100.0,15.4271,15.4271,15.3627,15.4095,2148100.0
2005-12-19 13:30:00,26.31,26.31,26.15,26.22,3811100.0,15.4095,15.4095,15.3158,15.3568,3811100.0
2005-12-19 14:00:00,26.22,26.22,26.15,26.16,2358200.0,15.3568,15.3568,15.3158,15.3217,2358200.0
2005-12-19 14:30:00,26.16,26.2,26.14,26.15,1675700.0,15.3217,15.3451,15.3099,15.3158,1675700.0
2005-12-19 15:00:00,26.15,26.19,25.97,25.98,3463600.0,15.3158,15.3392,15.2104,15.2162,3463600.0
2005-12-19 15:30:00,25.98,26.31,25.78,25.78,9591600.0,15.2162,15.4095,15.0991,15.0991,9591600.0
2005-12-20 09:30:00,25.81,25.88,25.0,25.84,6865200.0,15.1167,15.1577,14.6423,15.1342,6865200.0
2005-12-20 10:00:00,25.84,25.87,25.73,25.84,3380600.0,15.1342,15.1518,15.0698,15.1342,3380600.0
2005-12-20 10:30:00,25.84,26.0,25.26,25.94,3518200.0,15.1342,15.2279,14.7945,15.1928,3518200.0
2005-12-20 11:00:00,25.95,26.06,25.94,25.96,2791000.0,15.1987,15.2631,15.1928,15.2045,2791000.0
2005-12-20 11:30:00,25.96,26.05,25.94,25.96,2684600.0,15.2045,15.2572,15.1928,15.2045,2684600.0
2005-12-20 12:00:00,25.96,26.07,25.96,26.02,2383800.0,15.2045,15.2689,15.2045,15.2397,2383800.0
2005-12-20 12:30:00,26.02,26.09,26.0,26.08,1432700.0,15.2397,15.2807,15.2279,15.2748,1432700.0
2005-12-20 13:00:00,26.09,26.1,26.0,26.03,2067400.0,15.2807,15.2865,15.2279,15.2455,2067400.0
2005-12-20 13:30:00,26.04,26.04,25.9,25.93,2643900.0,15.2514,15.2514,15.1694,15.1869,2643900.0
2005-12-20 14:00:00,25.93,25.95,25.84,25.86,1762900.0,15.1869,15.1987,15.1342,15.1459,1762900.0
2005-12-20 14:30:00,25.86,25.89,25.84,25.84,2322100.0,15.1459,15.1635,15.1342,15.1342,2322100.0
2005-12-20 15:00:00,25.84,25.89,25.76,25.83,3245600.0,15.1342,15.1635,15.0874,15.1284,3245600.0
2005-12-20 15:30:00,25.82,25.86,25.77,25.81,4227700.0,15.1225,15.1459,15.0932,15.1167,4227700.0
2005-12-21 09:30:00,25.85,26.0,25.81,25.96,4559700.0,15.1401,15.2279,15.1167,15.2045,4559700.0
2005-12-21 10:00:00,25.95,26.14,25.95,26.12,3571600.0,15.1987,15.3099,15.1987,15.2982,3571600.0
2005-12-21 10:30:00,26.11,26.19,26.1,26.14,3176100.0,15.2924,15.3392,15.2865,15.3099,3176100.0
2005-12-21 11:00:00,26.14,26.17,26.07,26.14,2104000.0,15.3099,15.3275,15.2689,15.3099,2104000.0
2005-12-21 11:30:00,26.15,26.17,26.1,26.1,1425600.0,15.3158,15.3275,15.2865,15.2865,1425600.0
2005-12-21 12:00:00,26.1,26.14,26.07,26.07,1454100.0,15.2865,15.3099,15.2689,15.2689,1454100.0
2005-12-21 12:30:00,26.08,26.15,26.07,26.14,2499000.0,15.2748,15.3158,15.2689,15.3099,2499000.0
2005-12-21 13:00:00,26.14,26.15,26.03,26.04,2227400.0,15.3099,15.3158,15.2455,15.2514,2227400.0
2005-12-21 13:30:00,26.04,26.08,25.96,26.05,2374600.0,15.2514,15.2748,15.2045,15.2572,2374600.0
2005-12-21 14:00:00,26.05,26.08,26.02,26.05,1540500.0,15.2572,15.2748,15.2397,15.2572,1540500.0
2005-12-21 14:30:00,26.06,26.06,25.9,25.93,2475200.0,15.2631,15.2631,15.1694,15.1869,2475200.0
2005-12-21 15:00:00,25.93,25.97,25.86,25.87,1799900.0,15.1869,15.2104,15.1459,15.1518,1799900.0
2005-12-21 15:30:00,25.86,25.95,25.6,25.89,3594100.0,15.1459,15.1987,14.9937,15.1635,3594100.0
2005-12-22 09:30:00,25.88,26.04,25.86,25.92,4235000.0,15.1577,15.2514,15.1459,15.1811,4235000.0
2005-12-22 10:00:00,25.92,25.98,25.79,25.91,2695100.0,15.1811,15.2162,15.1049,15.1752,2695100.0
2005-12-22 10:30:00,25.91,25.95,25.83,25.9,1972400.0,15.1752,15.1987,15.1284,15.1694,1972400.0
2005-12-22 11:00:00,25.89,25.96,25.88,25.95,1884100.0,15.1635,15.2045,15.1577,15.1987,1884100.0
2005-12-22 11:30:00,25.94,25.98,25.91,25.94,1824200.0,15.1928,15.2162,15.1752,15.1928,1824200.0
2005-12-22 12:00:00,25.95,26.0,25.92,26.0,1653600.0,15.1987,15.2279,15.1811,15.2279,1653600.0
2005-12-22 12:30:00,25.98,25.99,25.94,25.95,793600.0,15.2162,15.2221,15.1928,15.1987,793600.0
2005-12-22 13:00:00,25.96,25.97,25.93,25.95,815500.0,15.2045,15.2104,15.1869,15.1987,815500.0
2005-12-22 13:30:00,25.95,26.01,25.94,25.95,1037000.0,15.1987,15.2338,15.1928,15.1987,1037000.0
2005-12-22 14:00:00,25.95,25.98,25.95,25.96,969700.0,15.1987,15.2162,15.1987,15.2045,969700.0
2005-12-22 14:30:00,25.96,25.99,25.9,25.96,1203500.0,15.2045,15.2221,15.1694,15.2045,1203500.0
2005-12-22 15:00:00,25.96,26.0,25.95,26.0,2072300.0,15.2045,15.2279,15.1987,15.2279,2072300.0
2005-12-22 15:30:00,25.99,26.08,25.97,25.99,3730500.0,15.2221,15.2748,15.2104,15.2221,3730500.0
2005-12-23 09:30:00,26.01,26.15,25.88,26.12,2896600.0,15.2338,15.3158,15.1577,15.2982,2896600.0
2005-12-23 10:00:00,26.13,26.14,26.03,26.04,1090900.0,15.3041,15.3099,15.2455,15.2514,1090900.0
2005-12-23 10:30:00,26.04,26.04,25.89,25.89,1944900.0,15.2514,15.2514,15.1635,15.1635,1944900.0
2005-12-23 11:00:00,25.89,25.97,25.88,25.96,1485800.0,15.1635,15.2104,15.1577,15.2045,1485800.0
2005-12-23 11:30:00,25.97,26.03,25.95,26.02,1221900.0,15.2104,15.2455,15.1987,15.2397,1221900.0
2005-12-23 12:00:00,26.02,26.02,25.91,25.93,863200.0,15.2397,15.2397,15.1752,15.1869,863200.0
2005-12-23 12:30:00,25.93,26.01,25.93,25.99,788900.0,15.1869,15.2338,15.1869,15.2221,788900.0
2005-12-23 13:00:00,25.99,26.0,25.96,25.99,572900.0,15.2221,15.2279,15.2045,15.2221,572900.0
2005-12-23 13:30:00,25.98,26.09,25.96,26.02,1395500.0,15.2162,15.2807,15.2045,15.2397,1395500.0
2005-12-23 14:00:00,26.02,26.03,25.95,25.98,783300.0,15.2397,15.2455,15.1987,15.2162,783300.0
2005-12-23 14:30:00,25.98,25.99,25.94,25.97,674300.0,15.2162,15.2221,15.1928,15.2104,674300.0
2005-12-23 15:00:00,25.97,25.99,25.93,25.94,1072500.0,15.2104,15.2221,15.1869,15.1928,1072500.0
2005-12-23 15:30:00,25.94,25.99,25.93,25.98,1287700.0,15.1928,15.2221,15.1869,15.2162,1287700.0
2005-12-27 09:30:00,26.02,26.1,25.98,26.04,3027200.0,15.2397,15.2865,15.2162,15.2514,3027200.0
2005-12-27 10:00:00,26.04,26.05,25.9,25.93,1869900.0,15.2514,15.2572,15.1694,15.1869,1869900.0
2005-12-27 10:30:00,25.93,26.0,25.93,25.96,1158100.0,15.1869,15.2279,15.1869,15.2045,1158100.0
2005-12-27 11:00:00,25.96,25.99,25.88,25.89,1657600.0,15.2045,15.2221,15.1577,15.1635,1657600.0
2005-12-27 11:30:00,25.89,25.9,25.57,25.6,4380000.0,15.1635,15.1694,14.9761,14.9937,4380000.0
2005-12-27 12:00:00,25.59,25.68,25.56,25.68,2106200.0,14.9878,15.0405,14.9702,15.0405,2106200.0
2005-12-27 12:30:00,25.68,25.68,25.64,25.65,855600.0,15.0405,15.0405,15.0171,15.023,855600.0
2005-12-27 13:00:00,25.64,25.67,25.58,25.62,1246300.0,15.0171,15.0347,14.982,15.0054,1246300.0
2005-12-27 13:30:00,25.62,25.63,25.51,25.53,1074700.0,15.0054,15.0112,14.941,14.9527,1074700.0
2005-12-27 14:00:00,25.52,25.6,25.52,25.55,1674600.0,14.9468,14.9937,14.9468,14.9644,1674600.0
2005-12-27 14:30:00,25.54,25.63,25.53,25.57,1356800.0,14.9585,15.0112,14.9527,14.9761,1356800.0
2005-12-27 15:00:00,25.57,25.59,25.54,25.58,2069700.0,14.9761,14.9878,14.9585,14.982,2069700.0
2005-12-27 15:30:00,25.57,25.59,25.43,25.46,4199900.0,14.9761,14.9878,14.8941,14.9117,4199900.0
2005-12-28 09:30:00,25.52,25.63,25.43,25.57,3437800.0,14.9468,15.0112,14.8941,14.9761,3437800.0
2005-12-28 10:00:00,25.57,25.64,25.51,25.54,2064600.0,14.9761,15.0171,14.941,14.9585,2064600.0
2005-12-28 10:30:00,25.54,25.56,25.42,25.47,2240300.0,14.9585,14.9702,14.8882,14.9175,2240300.0
2005-12-28 11:00:00,25.46,25.52,25.44,25.49,1202400.0,14.9117,14.9468,14.9,14.9292,1202400.0
2005-12-28 11:30:00,25.49,25.51,25.43,25.5,1313500.0,14.9292,14.941,14.8941,14.9351,1313500.0
2005-12-28 12:00:00,25.51,25.53,25.38,25.53,894300.0,14.941,14.9527,14.8648,14.9527,894300.0
2005-12-28 12:30:00,25.52,25.53,25.43,25.45,1130000.0,14.9468,14.9527,14.8941,14.9058,1130000.0
2005-12-28 13:00:00,25.44,25.45,25.36,25.37,1557300.0,14.9,14.9058,14.8531,14.859,1557300.0
2005-12-28 13:30:00,25.37,25.47,25.37,25.42,1713500.0,14.859,14.9175,14.859,14.8882,1713500.0
2005-12-28 14:00:00,25.42,25.49,25.36,25.47,1575300.0,14.8882,14.9292,14.8531,14.9175,1575300.0
2005-12-28 14:30:00,25.47,25.49,25.41,25.47,1349100.0,14.9175,14.9292,14.8824,14.9175,1349100.0
2005-12-28 15:00:00,25.47,25.52,25.43,25.5,2072000.0,14.9175,14.9468,14.8941,14.9351,2072000.0
2005-12-28 15:30:00,25.51,25.54,25.44,25.44,2688900.0,14.941,14.9585,14.9,14.9,2688900.0
2005-12-29 09:30:00,25.41,25.55,25.39,25.43,2662200.0,14.8824,14.9644,14.8707,14.8941,2662200.0
2005-12-29 10:00:00,25.43,25.46,25.33,25.43,1434600.0,14.8941,14.9117,14.8355,14.8941,1434600.0
2005-12-29 10:30:00,25.43,25.48,25.37,25.4,1422300.0,14.8941,14.9234,14.859,14.8765,1422300.0
2005-12-29 11:00:00,25.4,25.44,25.38,25.42,999000.0,14.8765,14.9,14.8648,14.8882,999000.0
2005-12-29 11:30:00,25.42,25.43,25.39,25.39,1019400.0,14.8882,14.8941,14.8707,14.8707,1019400.0
2005-12-29 12:00:00,25.4,25.41,25.37,25.38,1032500.0,14.8765,14.8824,14.859,14.8648,1032500.0
2005-12-29 12:30:00,25.38,25.42,25.33,25.38,1320300.0,14.8648,14.8882,14.8355,14.8648,1320300.0
2005-12-29 13:00:00,25.38,25.4,25.28,25.32,1109100.0,14.8648,14.8765,14.8062,14.8297,1109100.0
2005-12-29 13:30:00,25.32,25.33,25.25,25.27,1294400.0,14.8297,14.8355,14.7887,14.8004,1294400.0
2005-12-29 14:00:00,25.27,25.33,25.26,25.28,1884700.0,14.8004,14.8355,14.7945,14.8062,1884700.0
2005-12-29 14:30:00,25.29,25.49,25.22,25.25,1806600.0,14.8121,14.9292,14.7711,14.7887,1806600.0
2005-12-29 15:00:00,25.25,25.26,25.02,25.06,4728500.0,14.7887,14.7945,14.654,14.6774,4728500.0
2005-12-29 15:30:00,25.05,25.08,25.01,25.07,4203300.0,14.6715,14.6891,14.6481,14.6833,4203300.0
2005-12-30 09:30:00,25.01,25.15,25.0,25.1,3519600.0,14.6481,14.7301,14.6423,14.7008,3519600.0
2005-12-30 10:00:00,25.1,25.11,24.94,24.95,2620500.0,14.7008,14.7067,14.6071,14.613,2620500.0
2005-12-30 10:30:00,24.96,24.99,24.87,24.92,2191600.0,14.6188,14.6364,14.5661,14.5954,2191600.0
2005-12-30 11:00:00,24.93,25.0,24.88,24.95,1811900.0,14.6013,14.6423,14.572,14.613,1811900.0
2005-12-30 11:30:00,24.95,25.01,24.95,25.01,1349000.0,14.613,14.6481,14.613,14.6481,1349000.0
2005-12-30 12:00:00,25.01,25.03,24.96,25.01,1363500.0,14.6481,14.6598,14.6188,14.6481,1363500.0
2005-12-30 12:30:00,25.0,25.0,24.9,24.91,980000.0,14.6423,14.6423,14.5837,14.5895,980000.0
2005-12-30 13:00:00,24.91,25.0,24.89,24.91,1259500.0,14.5895,14.6423,14.5778,14.5895,1259500.0
2005-12-30 13:30:00,24.92,25.04,24.9,24.98,1704400.0,14.5954,14.6657,14.5837,14.6305,1704400.0
2005-12-30 14:00:00,24.98,25.03,24.93,24.97,1676900.0,14.6305,14.6598,14.6013,14.6247,1676900.0
2005-12-30 14:30:00,24.97,24.98,24.91,24.98,1206600.0,14.6247,14.6305,14.5895,14.6305,1206600.0
2005-12-30 15:00:00,24.97,24.99,24.9,24.95,1781800.0,14.6247,14.6364,14.5837,14.613,1781800.0
2005-12-30 15:30:00,24.95,25.04,24.89,24.9,4985600.0,14.613,14.6657,14.5778,14.5837,4985600.0
2006-01-03 09:30:00,25.19,25.29,25.13,25.16,6703600.0,14.7535,14.8121,14.7184,14.736,6703600.0
2006-01-03 10:00:00,25.17,25.22,24.91,24.97,5477900.0,14.7418,14.7711,14.5895,14.6247,5477900.0
2006-01-03 10:30:00,24.97,25.02,24.9,25.02,2828000.0,14.6247,14.654,14.5837,14.654,2828000.0
2006-01-03 11:00:00,25.02,25.03,24.95,24.98,2628800.0,14.654,14.6598,14.613,14.6305,2628800.0
2006-01-03 11:30:00,24.98,25.04,24.95,25.04,3098200.0,14.6305,14.6657,14.613,14.6657,3098200.0
2006-01-03 12:00:00,25.04,25.14,25.03,25.07,2571500.0,14.6657,14.7243,14.6598,14.6833,2571500.0
2006-01-03 12:30:00,25.07,25.1,25.03,25.06,1608100.0,14.6833,14.7008,14.6598,14.6774,1608100.0
2006-01-03 13:00:00,25.06,25.09,24.94,24.95,2149300.0,14.6774,14.695,14.6071,14.613,2149300.0
2006-01-03 13:30:00,24.95,25.01,24.93,24.95,1494700.0,14.613,14.6481,14.6013,14.613,1494700.0
2006-01-03 14:00:00,24.95,25.32,24.95,25.31,7037000.0,14.613,14.8297,14.613,14.8238,7037000.0
2006-01-03 14:30:00,25.31,25.43,25.3,25.33,4937600.0,14.8238,14.8941,14.818,14.8355,4937600.0
2006-01-03 15:00:00,25.33,25.56,25.33,25.5,4544800.0,14.8355,14.9702,14.8355,14.9351,4544800.0
2006-01-03 15:30:00,25.49,25.64,25.42,25.57,7480200.0,14.9292,15.0171,14.8882,14.9761,7480200.0
2006-01-04 09:30:00,25.61,25.81,25.59,25.74,7565300.0,14.9995,15.1167,14.9878,15.0757,7565300.0
2006-01-04 10:00:00,25.74,25.86,25.74,25.78,4084100.0,15.0757,15.1459,15.0757,15.0991,4084100.0
2006-01-04 10:30:00,25.77,25.8,25.64,25.74,4463100.0,15.0932,15.1108,15.0171,15.0757,4463100.0
2006-01-04 11:00:00,25.75,25.77,25.66,25.71,2624000.0,15.0815,15.0932,15.0288,15.0581,2624000.0
2006-01-04 11:30:00,25.71,25.89,25.71,25.81,2714600.0,15.0581,15.1635,15.0581,15.1167,2714600.0
2006-01-04 12:00:00,25.82,25.9,25.81,25.83,1671100.0,15.1225,15.1694,15.1167,15.1284,1671100.0
2006-01-04 12:30:00,25.83,25.83,25.73,25.76,1918100.0,15.1284,15.1284,15.0698,15.0874,1918100.0
2006-01-04 13:00:00,25.77,25.78,25.66,25.77,2794700.0,15.0932,15.0991,15.0288,15.0932,2794700.0
2006-01-04 13:30:00,25.77,25.81,25.68,25.76,2176500.0,15.0932,15.1167,15.0405,15.0874,2176500.0
2006-01-04 14:00:00,25.76,25.79,25.69,25.76,2880500.0,15.0874,15.1049,15.0464,15.0874,2880500.0
2006-01-04 14:30:00,25.76,25.82,25.75,25.77,2491100.0,15.0874,15.1225,15.0815,15.0932,2491100.0
2006-01-04 15:00:00,25.77,25.84,25.77,25.84,2823400.0,15.0932,15.1342,15.0932,15.1342,2823400.0
2006-01-04 15:30:00,25.84,25.94,25.83,25.92,4391000.0,15.1342,15.1928,15.1284,15.1811,4391000.0
2006-01-05 09:30:00,25.94,26.11,25.91,26.01,6337900.0,15.1928,15.2924,15.1752,15.2338,6337900.0
2006-01-05 10:00:00,26.02,26.25,26.0,26.15,4807700.0,15.2397,15.3744,15.2279,15.3158,4807700.0
2006-01-05 10:30:00,26.15,26.2,26.1,26.16,3452900.0,15.3158,15.3451,15.2865,15.3217,3452900.0
2006-01-05 11:00:00,26.16,26.27,26.09,26.25,3223800.0,15.3217,15.3861,15.2807,15.3744,3223800.0
2006-01-05 11:30:00,26.25,26.35,26.24,26.29,2832600.0,15.3744,15.4329,15.3685,15.3978,2832600.0
2006-01-05 12:00:00,26.28,26.3,26.16,26.25,2648200.0,15.3919,15.4037,15.3217,15.3744,2648200.0
2006-01-05 12:30:00,26.25,26.29,26.24,26.26,3235000.0,15.3744,15.3978,15.3685,15.3802,3235000.0
2006-01-05 13:00:00,26.27,26.47,26.25,26.39,4210000.0,15.3861,15.5032,15.3744,15.4564,4210000.0
2006-01-05 13:30:00,26.39,26.47,26.35,26.42,2464600.0,15.4564,15.5032,15.4329,15.4739,2464600.0
2006-01-05 14:00:00,26.42,26.46,25.36,26.36,3301400.0,15.4739,15.4974,14.8531,15.4388,3301400.0
2006-01-05 14:30:00,26.35,26.4,26.33,26.35,3856200.0,15.4329,15.4622,15.4212,15.4329,3856200.0
2006-01-05 15:00:00,26.35,26.38,26.31,26.32,2766600.0,15.4329,15.4505,15.4095,15.4154,2766600.0
2006-01-05 15:30:00,26.33,26.33,26.18,26.27,7147500.0,15.4212,15.4212,15.3334,15.3861,7147500.0
2006-01-06 09:30:00,26.48,26.63,26.37,26.51,6294500.0,15.5091,15.5969,15.4446,15.5266,6294500.0
2006-01-06 10:00:00,26.51,26.51,26.34,26.4,4781700.0,15.5266,15.5266,15.4271,15.4622,4781700.0
2006-01-06 10:30:00,26.4,26.43,26.28,26.29,3135600.0,15.4622,15.4798,15.3919,15.3978,3135600.0
2006-01-06 11:00:00,26.3,26.35,26.21,26.33,3237400.0,15.4037,15.4329,15.3509,15.4212,3237400.0
2006-01-06 11:30:00,26.33,26.5,26.31,26.39,2783200.0,15.4212,15.5208,15.4095,15.4564,2783200.0
2006-01-06 12:00:00,26.4,26.47,26.39,26.39,3223100.0,15.4622,15.5032,15.4564,15.4564,3223100.0
2006-01-06 12:30:00,26.39,26.43,26.38,26.39,1757000.0,15.4564,15.4798,15.4505,15.4564,1757000.0
2006-01-06 13:00:00,26.4,26.4,26.34,26.37,1546400.0,15.4622,15.4622,15.4271,15.4446,1546400.0
2006-01-06 13:30:00,26.37,26.41,26.33,26.38,2343600.0,15.4446,15.4681,15.4212,15.4505,2343600.0
2006-01-06 14:00:00,26.38,26.48,26.36,26.4,3239500.0,15.4505,15.5091,15.4388,15.4622,3239500.0
2006-01-06 14:30:00,26.4,26.48,26.38,26.43,2483300.0,15.4622,15.5091,15.4505,15.4798,2483300.0
2006-01-06 15:00:00,26.43,26.45,26.4,26.44,2090300.0,15.4798,15.4915,15.4622,15.4856,2090300.0
2006-01-06 15:30:00,26.44,26.45,26.28,26.31,4850200.0,15.4856,15.4915,15.3919,15.4095,4850200.0
2006-01-09 09:30:00,26.39,26.5,26.25,26.27,4579600.0,15.4564,15.5208,15.3744,15.3861,4579600.0
2006-01-09 10:00:00,26.28,26.28,26.09,26.2,4632000.0,15.3919,15.3919,15.2807,15.3451,4632000.0
2006-01-09 10:30:00,26.2,26.36,26.2,26.28,4033000.0,15.3451,15.4388,15.3451,15.3919,4033000.0
2006-01-09 11:00:00,26.29,26.34,26.11,26.33,2889600.0,15.3978,15.4271,15.2924,15.4212,2889600.0
2006-01-09 11:30:00,26.33,26.51,26.27,26.5,3196900.0,15.4212,15.5266,15.3861,15.5208,3196900.0
2006-01-09 12:00:00,26.5,26.51,26.41,26.42,1620500.0,15.5208,15.5266,15.4681,15.4739,1620500.0
2006-01-09 12:30:00,26.43,26.47,26.4,26.45,1255100.0,15.4798,15.5032,15.4622,15.4915,1255100.0
2006-01-09 13:00:00,26.45,26.45,26.36,26.39,1548100.0,15.4915,15.4915,15.4388,15.4564,1548100.0
2006-01-09 13:30:00,26.39,26.5,26.38,26.45,2191500.0,15.4564,15.5208,15.4505,15.4915,2191500.0
2006-01-09 14:00:00,26.45,26.47,26.38,26.38,1161600.0,15.4915,15.5032,15.4505,15.4505,1161600.0
2006-01-09 14:30:00,26.38,26.39,26.23,26.31,2883700.0,15.4505,15.4564,15.3627,15.4095,2883700.0
2006-01-09 15:00:00,26.3,26.35,26.25,26.26,1719500.0,15.4037,15.4329,15.3744,15.3802,1719500.0
2006-01-09 15:30:00,26.27,26.5,26.26,26.45,5190100.0,15.3861,15.5208,15.3802,15.4915,5190100.0
2006-01-10 09:30:00,26.29,26.41,26.14,26.3,5770100.0,15.3978,15.4681,15.3099,15.4037,5770100.0
2006-01-10 10:00:00,26.3,26.37,26.25,26.26,3387900.0,15.4037,15.4446,15.3744,15.3802,3387900.0
2006-01-10 10:30:00,26.25,26.31,26.23,26.27,2554800.0,15.3744,15.4095,15.3627,15.3861,2554800.0
2006-01-10 11:00:00,26.28,26.31,26.15,26.29,2442700.0,15.3919,15.4095,15.3158,15.3978,2442700.0
2006-01-10 11:30:00,26.3,26.31,26.25,26.28,1876800.0,15.4037,15.4095,15.3744,15.3919,1876800.0
2006-01-10 12:00:00,26.28,26.36,26.24,26.25,2779100.0,15.3919,15.4388,15.3685,15.3744,2779100.0
2006-01-10 12:30:00,26.26,26.27,26.15,26.18,2499700.0,15.3802,15.3861,15.3158,15.3334,2499700.0
2006-01-10 13:00:00,26.17,26.25,26.12,26.2,3007800.0,15.3275,15.3744,15.2982,15.3451,3007800.0
2006-01-10 13:30:00,26.2,26.27,25.94,25.98,4482400.0,15.3451,15.3861,15.1928,15.2162,4482400.0
2006-01-10 14:00:00,25.97,26.07,25.94,26.04,4153200.0,15.2104,15.2689,15.1928,15.2514,4153200.0
2006-01-10 14:30:00,26.03,26.06,25.92,25.97,2789300.0,15.2455,15.2631,15.1811,15.2104,2789300.0
2006-01-10 15:00:00,25.97,26.09,25.95,26.09,2741800.0,15.2104,15.2807,15.1987,15.2807,2741800.0
2006-01-10 15:30:00,26.09,26.16,26.07,26.16,4914800.0,15.2807,15.3217,15.2689,15.3217,4914800.0
2006-01-11 09:30:00,26.11,26.21,25.92,26.0,6544000.0,15.2924,15.3509,15.1811,15.2279,6544000.0
2006-01-11 10:00:00,26.01,26.17,25.96,26.08,4161200.0,15.2338,15.3275,15.2045,15.2748,4161200.0
2006-01-11 10:30:00,26.08,26.23,25.98,26.03,4649400.0,15.2748,15.3627,15.2162,15.2455,4649400.0
2006-01-11 11:00:00,26.02,26.06,25.95,25.99,3775700.0,15.2397,15.2631,15.1987,15.2221,3775700.0
2006-01-11 11:30:00,25.99,26.09,25.93,25.96,3919300.0,15.2221,15.2807,15.1869,15.2045,3919300.0
2006-01-11 12:00:00,25.96,26.01,25.96,25.97,2197700.0,15.2045,15.2338,15.2045,15.2104,2197700.0
2006-01-11 12:30:00,25.97,26.03,25.94,25.97,2037400.0,15.2104,15.2455,15.1928,15.2104,2037400.0
2006-01-11 13:00:00,25.96,25.98,25.91,25.92,2118800.0,15.2045,15.2162,15.1752,15.1811,2118800.0
2006-01-11 13:30:00,25.91,25.98,25.9,25.94,2508700.0,15.1752,15.2162,15.1694,15.1928,2508700.0
2006-01-11 14:00:00,25.94,26.06,25.92,26.02,3380100.0,15.1928,15.2631,15.1811,15.2397,3380100.0
2006-01-11 14:30:00,26.02,26.27,25.98,26.26,6856200.0,15.2397,15.3861,15.2162,15.3802,6856200.0
2006-01-11 15:00:00,26.26,26.33,26.22,26.24,4555600.0,15.3802,15.4212,15.3568,15.3685,4555600.0
2006-01-11 15:30:00,26.24,26.26,26.1,26.13,4252700.0,15.3685,15.3802,15.2865,15.3041,4252700.0
2006-01-12 09:30:00,26.05,26.24,26.02,26.21,5913500.0,15.2572,15.3685,15.2397,15.3509,5913500.0
2006-01-12 10:00:00,26.21,26.45,26.19,26.43,4813100.0,15.3509,15.4915,15.3392,15.4798,4813100.0
2006-01-12 10:30:00,26.44,26.52,26.3,26.46,4250400.0,15.4856,15.5325,15.4037,15.4974,4250400.0
2006-01-12 11:00:00,26.45,26.46,26.3,26.34,2961200.0,15.4915,15.4974,15.4037,15.4271,2961200.0
2006-01-12 11:30:00,26.34,26.46,26.32,26.44,2414900.0,15.4271,15.4974,15.4154,15.4856,2414900.0
2006-01-12 12:00:00,26.44,26.47,26.4,26.4,1586000.0,15.4856,15.5032,15.4622,15.4622,1586000.0
2006-01-12 12:30:00,26.4,26.43,26.34,26.37,1499400.0,15.4622,15.4798,15.4271,15.4446,1499400.0
2006-01-12 13:00:00,26.37,26.4,26.34,26.35,1324500.0,15.4446,15.4622,15.4271,15.4329,1324500.0
2006-01-12 13:30:00,26.35,26.38,26.11,26.17,3017200.0,15.4329,15.4505,15.2924,15.3275,3017200.0
2006-01-12 14:00:00,26.17,26.2,25.94,25.99,5459900.0,15.3275,15.3451,15.1928,15.2221,5459900.0
2006-01-12 14:30:00,25.99,26.11,25.91,25.94,3531300.0,15.2221,15.2924,15.1752,15.1928,3531300.0
2006-01-12 15:00:00,25.93,26.11,25.87,25.91,3851900.0,15.1869,15.2924,15.1518,15.1752,3851900.0
2006-01-12 15:30:00,25.91,25.98,25.89,25.96,3887300.0,15.1752,15.2162,15.1635,15.2045,3887300.0
2006-01-13 09:30:00,25.97,26.18,25.95,26.09,5817800.0,15.2104,15.3334,15.1987,15.2807,5817800.0
2006-01-13 10:00:00,26.08,26.12,25.9,26.0,4195300.0,15.2748,15.2982,15.1694,15.2279,4195300.0
2006-01-13 10:30:00,26.0,26.07,25.85,25.93,3913500.0,15.2279,15.2689,15.1401,15.1869,3913500.0
2006-01-13 11:00:00,25.95,26.01,25.91,25.99,1981200.0,15.1987,15.2338,15.1752,15.2221,1981200.0
2006-01-13 11:30:00,25.99,26.05,25.96,25.97,1353100.0,15.2221,15.2572,15.2045,15.2104,1353100.0
2006-01-13 12:00:00,25.96,26.0,25.91,25.99,1130700.0,15.2045,15.2279,15.1752,15.2221,1130700.0
2006-01-13 12:30:00,25.99,26.0,25.81,25.87,2509600.0,15.2221,15.2279,15.1167,15.1518,2509600.0
2006-01-13 13:00:00,25.86,25.9,25.83,25.88,1297900.0,15.1459,15.1694,15.1284,15.1577,1297900.0
2006-01-13 13:30:00,25.88,25.91,25.68,25.71,5085300.0,15.1577,15.1752,15.0405,15.0581,5085300.0
2006-01-13 14:00:00,25.71,25.75,25.54,25.71,5563100.0,15.0581,15.0815,14.9585,15.0581,5563100.0
2006-01-13 14:30:00,25.71,25.81,25.68,25.77,2862000.0,15.0581,15.1167,15.0405,15.0932,2862000.0
2006-01-13 15:00:00,25.77,25.78,25.62,25.68,2776300.0,15.0932,15.0991,15.0054,15.0405,2776300.0
2006-01-13 15:30:00,25.68,25.8,25.66,25.78,4925900.0,15.0405,15.1108,15.0288,15.0991,4925900.0
2006-01-17 09:30:00,25.59,25.61,25.32,25.39,10876400.0,14.9878,14.9995,14.8297,14.8707,10876400.0
2006-01-17 10:00:00,25.39,25.58,25.38,25.57,5146700.0,14.8707,14.982,14.8648,14.9761,5146700.0
2006-01-17 10:30:00,25.57,25.7,25.54,25.68,4859700.0,14.9761,15.0522,14.9585,15.0405,4859700.0
2006-01-17 11:00:00,25.65,25.75,25.61,25.63,3771500.0,15.023,15.0815,14.9995,15.0112,3771500.0
2006-01-17 11:30:00,25.63,25.66,25.55,25.56,2358900.0,15.0112,15.0288,14.9644,14.9702,2358900.0
2006-01-17 12:00:00,25.56,25.63,25.46,25.48,4550400.0,14.9702,15.0112,14.9117,14.9234,4550400.0
2006-01-17 12:30:00,25.48,25.54,25.46,25.51,2840100.0,14.9234,14.9585,14.9117,14.941,2840100.0
2006-01-17 13:00:00,25.51,25.52,25.44,25.5,3394000.0,14.941,14.9468,14.9,14.9351,3394000.0
2006-01-17 13:30:00,25.51,25.55,25.47,25.53,3383300.0,14.941,14.9644,14.9175,14.9527,3383300.0
2006-01-17 14:00:00,25.54,25.63,25.53,25.55,2187300.0,14.9585,15.0112,14.9527,14.9644,2187300.0
2006-01-17 14:30:00,25.54,25.58,25.5,25.54,2512000.0,14.9585,14.982,14.9351,14.9585,2512000.0
2006-01-17 15:00:00,25.54,25.57,25.48,25.55,4570200.0,14.9585,14.9761,14.9234,14.9644,4570200.0
2006-01-17 15:30:00,25.54,25.56,25.41,25.52,7709700.0,14.9585,14.9702,14.8824,14.9468,7709700.0
2006-01-18 09:30:00,22.87,23.06,22.71,22.91,54967500.0,13.3947,13.506,13.301,13.4182,54967500.0
2006-01-18 10:00:00,22.91,23.0,22.7,22.86,25073600.0,13.4182,13.4709,13.2952,13.3889,25073600.0
2006-01-18 10:30:00,22.86,22.87,22.74,22.78,16066700.0,13.3889,13.3947,13.3186,13.342,16066700.0
2006-01-18 11:00:00,22.78,22.79,22.56,22.66,21392500.0,13.342,13.3479,13.2132,13.2717,21392500.0
2006-01-18 11:30:00,22.66,22.68,22.48,22.56,22514100.0,13.2717,13.2835,13.1663,13.2132,22514100.0
2006-01-18 12:00:00,22.56,22.61,22.38,22.41,13805400.0,13.2132,13.2425,13.1077,13.1253,13805400.0
2006-01-18 12:30:00,22.42,22.56,22.36,22.53,13930100.0,13.1312,13.2132,13.096,13.1956,13930100.0
2006-01-18 13:00:00,22.53,22.59,22.47,22.49,11260400.0,13.1956,13.2307,13.1605,13.1722,11260400.0
2006-01-18 13:30:00,22.49,22.56,22.45,22.53,9034400.0,13.1722,13.2132,13.1487,13.1956,9034400.0
2006-01-18 14:00:00,22.53,22.61,22.5,22.59,12950900.0,13.1956,13.2425,13.178,13.2307,12950900.0
2006-01-18 14:30:00,22.58,22.61,22.45,22.48,12537400.0,13.2249,13.2425,13.1487,13.1663,12537400.0
2006-01-18 15:00:00,22.48,22.56,22.47,22.5,14918200.0,13.1663,13.2132,13.1605,13.178,14918200.0
2006-01-18 15:30:00,22.5,22.63,22.49,22.61,23268600.0,13.178,13.2542,13.1722,13.2425,23268600.0
2006-01-19 09:30:00,22.8,22.87,22.62,22.65,27513600.0,13.3537,13.3947,13.2483,13.2659,27513600.0
2006-01-19 10:00:00,22.65,22.81,22.61,22.66,13254800.0,13.2659,13.3596,13.2425,13.2717,13254800.0
2006-01-19 10:30:00,22.66,22.76,22.66,22.68,8157800.0,13.2717,13.3303,13.2717,13.2835,8157800.0
2006-01-19 11:00:00,22.67,22.75,22.56,22.64,11940500.0,13.2776,13.3245,13.2132,13.26,11940500.0
2006-01-19 11:30:00,22.64,22.7,22.63,22.66,7384500.0,13.26,13.2952,13.2542,13.2717,7384500.0
2006-01-19 12:00:00,22.66,22.7,22.63,22.66,6780400.0,13.2717,13.2952,13.2542,13.2717,6780400.0
2006-01-19 12:30:00,22.66,22.68,22.64,22.65,4242200.0,13.2717,13.2835,13.26,13.2659,4242200.0
2006-01-19 13:00:00,22.65,22.68,22.61,22.62,6705800.0,13.2659,13.2835,13.2425,13.2483,6705800.0
2006-01-19 13:30:00,22.62,22.7,22.57,22.58,7879000.0,13.2483,13.2952,13.219,13.2249,7879000.0
2006-01-19 14:00:00,22.58,22.6,22.55,22.57,9815600.0,13.2249,13.2366,13.2073,13.219,9815600.0
2006-01-19 14:30:00,22.58,22.6,22.55,22.56,7620700.0,13.2249,13.2366,13.2073,13.2132,7620700.0
2006-01-19 15:00:00,22.57,22.57,22.39,22.41,60667400.0,13.219,13.219,13.1136,13.1253,60667400.0
2006-01-19 15:30:00,22.41,22.44,22.39,22.41,14998000.0,13.1253,13.1429,13.1136,13.1253,14998000.0
2006-01-20 09:30:00,22.44,22.47,22.28,22.32,19646800.0,13.1429,13.1605,13.0492,13.0726,19646800.0
2006-01-20 10:00:00,22.33,22.36,22.25,22.3,10645600.0,13.0785,13.096,13.0316,13.0609,10645600.0
2006-01-20 10:30:00,22.29,22.34,22.21,22.26,10062300.0,13.055,13.0843,13.0082,13.0375,10062300.0
2006-01-20 11:00:00,22.26,22.3,22.17,22.25,8872200.0,13.0375,13.0609,12.9848,13.0316,8872200.0
2006-01-20 11:30:00,22.25,22.4,22.08,22.13,9791800.0,13.0316,13.1195,12.932,12.9613,9791800.0
2006-01-20 12:00:00,22.13,22.17,21.99,22.14,10361100.0,12.9613,12.9848,12.8793,12.9672,10361100.0
2006-01-20 12:30:00,22.14,22.15,22.02,22.05,5976400.0,12.9672,12.973,12.8969,12.9145,5976400.0
2006-01-20 13:00:00,22.05,22.1,21.97,22.04,12557600.0,12.9145,12.9438,12.8676,12.9086,12557600.0
2006-01-20 13:30:00,22.04,22.08,21.95,21.97,8323400.0,12.9086,12.932,12.8559,12.8676,8323400.0
2006-01-20 14:00:00,21.97,22.07,21.94,22.0,7856500.0,12.8676,12.9262,12.85,12.8852,7856500.0
2006-01-20 14:30:00,21.99,22.01,21.9,21.92,10000500.0,12.8793,12.891,12.8266,12.8383,10000500.0
2006-01-20 15:00:00,21.92,21.95,21.8,21.86,10757300.0,12.8383,12.8559,12.768,12.8032,10757300.0
2006-01-20 15:30:00,21.86,21.88,21.75,21.77,20617700.0,12.8032,12.8149,12.7388,12.7505,20617700.0
2006-01-23 09:30:00,21.92,21.93,21.56,21.56,20677100.0,12.8383,12.8442,12.6275,12.6275,20677100.0
2006-01-23 10:00:00,21.56,21.66,21.45,21.56,17774900.0,12.6275,12.686,12.5631,12.6275,17774900.0
2006-01-23 10:30:00,21.56,21.6,21.45,21.53,10623900.0,12.6275,12.6509,12.5631,12.6099,10623900.0
2006-01-23 11:00:00,21.53,21.54,21.36,21.41,11728700.0,12.6099,12.6158,12.5103,12.5396,11728700.0
2006-01-23 11:30:00,21.41,21.47,21.36,21.44,7354300.0,12.5396,12.5748,12.5103,12.5572,7354300.0
2006-01-23 12:00:00,21.44,21.48,21.32,21.37,7062300.0,12.5572,12.5806,12.4869,12.5162,7062300.0
2006-01-23 12:30:00,21.38,21.39,21.25,21.27,8199600.0,12.5221,12.5279,12.4459,12.4576,8199600.0
2006-01-23 13:00:00,21.27,21.34,21.26,21.29,6513900.0,12.4576,12.4986,12.4518,12.4693,6513900.0
2006-01-23 13:30:00,21.29,21.31,21.21,21.23,7273700.0,12.4693,12.4811,12.4225,12.4342,7273700.0
2006-01-23 14:00:00,21.24,21.3,21.15,21.17,11305100.0,12.4401,12.4752,12.3873,12.3991,11305100.0
2006-01-23 14:30:00,21.17,21.3,21.1,21.29,13669600.0,12.3991,12.4752,12.3581,12.4693,13669600.0
2006-01-23 15:00:00,21.28,21.37,21.23,21.28,9271700.0,12.4635,12.5162,12.4342,12.4635,9271700.0
2006-01-23 15:30:00,21.28,21.44,21.2,21.39,13118400.0,12.4635,12.5572,12.4166,12.5279,13118400.0
2006-01-24 09:30:00,21.54,21.59,21.45,21.46,16605100.0,12.6158,12.6451,12.5631,12.5689,16605100.0
2006-01-24 10:00:00,21.46,21.5,21.4,21.45,10717800.0,12.5689,12.5923,12.5338,12.5631,10717800.0
2006-01-24 10:30:00,21.46,21.48,21.4,21.45,6587300.0,12.5689,12.5806,12.5338,12.5631,6587300.0
2006-01-24 11:00:00,21.44,21.49,21.41,21.44,6119600.0,12.5572,12.5865,12.5396,12.5572,6119600.0
2006-01-24 11:30:00,21.45,21.47,21.43,21.47,5182700.0,12.5631,12.5748,12.5513,12.5748,5182700.0
2006-01-24 12:00:00,21.47,21.51,21.43,21.44,5440700.0,12.5748,12.5982,12.5513,12.5572,5440700.0
2006-01-24 12:30:00,21.44,21.46,21.37,21.45,3710200.0,12.5572,12.5689,12.5162,12.5631,3710200.0
2006-01-24 13:00:00,21.44,21.45,21.4,21.42,5544600.0,12.5572,12.5631,12.5338,12.5455,5544600.0
2006-01-24 13:30:00,21.42,21.45,21.31,21.4,7459100.0,12.5455,12.5631,12.4811,12.5338,7459100.0
2006-01-24 14:00:00,21.4,21.46,21.4,21.41,5705500.0,12.5338,12.5689,12.5338,12.5396,5705500.0
2006-01-24 14:30:00,21.4,21.44,21.3,21.31,6144500.0,12.5338,12.5572,12.4752,12.4811,6144500.0
2006-01-24 15:00:00,21.31,21.36,21.24,21.29,8287200.0,12.4811,12.5103,12.4401,12.4693,8287200.0
2006-01-24 15:30:00,21.29,21.33,21.27,21.28,10967000.0,12.4693,12.4928,12.4576,12.4635,10967000.0
2006-01-25 09:30:00,21.4,21.42,21.28,21.32,13043400.0,12.5338,12.5455,12.4635,12.4869,13043400.0
2006-01-25 10:00:00,21.31,21.35,21.27,21.32,12971000.0,12.4811,12.5045,12.4576,12.4869,12971000.0
2006-01-25 10:30:00,21.31,21.36,21.29,21.33,8955400.0,12.4811,12.5103,12.4693,12.4928,8955400.0
2006-01-25 11:00:00,21.33,21.36,21.32,21.35,5546100.0,12.4928,12.5103,12.4869,12.5045,5546100.0
2006-01-25 11:30:00,21.35,21.35,21.27,21.34,7377100.0,12.5045,12.5045,12.4576,12.4986,7377100.0
2006-01-25 12:00:00,21.34,21.35,21.29,21.31,6372400.0,12.4986,12.5045,12.4693,12.4811,6372400.0
2006-01-25 12:30:00,21.31,21.35,21.28,21.31,3865200.0,12.4811,12.5045,12.4635,12.4811,3865200.0
2006-01-25 13:00:00,21.31,21.31,21.25,21.27,5782100.0,12.4811,12.4811,12.4459,12.4576,5782100.0
2006-01-25 13:30:00,21.26,21.28,21.2,21.22,5760200.0,12.4518,12.4635,12.4166,12.4283,5760200.0
2006-01-25 14:00:00,21.22,21.25,21.1,21.11,8329700.0,12.4283,12.4459,12.3581,12.3639,8329700.0
2006-01-25 14:30:00,21.11,21.25,21.1,21.18,9565400.0,12.3639,12.4459,12.3581,12.4049,9565400.0
2006-01-25 15:00:00,21.19,21.23,21.16,21.22,6955600.0,12.4108,12.4342,12.3932,12.4283,6955600.0
2006-01-25 15:30:00,21.22,21.23,21.18,21.19,11441000.0,12.4283,12.4342,12.4049,12.4108,11441000.0
2006-01-26 09:30:00,21.4,21.42,21.27,21.37,9192400.0,12.5338,12.5455,12.4576,12.5162,9192400.0
2006-01-26 10:00:00,21.37,21.45,21.35,21.39,6814500.0,12.5162,12.5631,12.5045,12.5279,6814500.0
2006-01-26 10:30:00,21.39,21.47,21.38,21.45,6545300.0,12.5279,12.5748,12.5221,12.5631,6545300.0
2006-01-26 11:00:00,21.45,21.49,21.42,21.47,6031100.0,12.5631,12.5865,12.5455,12.5748,6031100.0
2006-01-26 11:30:00,21.48,21.74,21.46,21.52,9466500.0,12.5806,12.7329,12.5689,12.6041,9466500.0
2006-01-26 12:00:00,21.52,21.67,21.52,21.61,7439700.0,12.6041,12.6919,12.6041,12.6568,7439700.0
2006-01-26 12:30:00,21.61,21.68,21.55,21.61,7216700.0,12.6568,12.6978,12.6216,12.6568,7216700.0
2006-01-26 13:00:00,21.61,21.64,21.55,21.56,3341600.0,12.6568,12.6743,12.6216,12.6275,3341600.0
2006-01-26 13:30:00,21.55,21.6,21.52,21.54,3810100.0,12.6216,12.6509,12.6041,12.6158,3810100.0
2006-01-26 14:00:00,21.53,21.6,21.32,21.4,7755100.0,12.6099,12.6509,12.4869,12.5338,7755100.0
2006-01-26 14:30:00,21.4,21.75,21.36,21.41,6093000.0,12.5338,12.7388,12.5103,12.5396,6093000.0
2006-01-26 15:00:00,21.4,21.47,21.38,21.44,7294200.0,12.5338,12.5748,12.5221,12.5572,7294200.0
2006-01-26 15:30:00,21.43,21.48,21.36,21.46,12396500.0,12.5513,12.5806,12.5103,12.5689,12396500.0
2006-01-27 09:30:00,21.75,21.82,21.6,21.76,10541800.0,12.7388,12.7798,12.6509,12.7446,10541800.0
2006-01-27 10:00:00,21.76,21.9,21.75,21.86,8507900.0,12.7446,12.8266,12.7388,12.8032,8507900.0
2006-01-27 10:30:00,21.86,21.9,21.74,21.76,7241700.0,12.8032,12.8266,12.7329,12.7446,7241700.0
2006-01-27 11:00:00,21.76,21.85,21.65,21.68,6707000.0,12.7446,12.7973,12.6802,12.6978,6707000.0
2006-01-27 11:30:00,21.68,21.82,21.66,21.76,5600600.0,12.6978,12.7798,12.686,12.7446,5600600.0
2006-01-27 12:00:00,21.76,21.8,21.74,21.75,2580800.0,12.7446,12.768,12.7329,12.7388,2580800.0
2006-01-27 12:30:00,21.74,21.76,21.72,21.76,2485600.0,12.7329,12.7446,12.7212,12.7446,2485600.0
2006-01-27 13:00:00,21.75,21.76,21.62,21.64,4132300.0,12.7388,12.7446,12.6626,12.6743,4132300.0
2006-01-27 13:30:00,21.64,21.64,21.57,21.6,3679000.0,12.6743,12.6743,12.6333,12.6509,3679000.0
2006-01-27 14:00:00,21.59,21.67,21.55,21.61,3565600.0,12.6451,12.6919,12.6216,12.6568,3565600.0
2006-01-27 14:30:00,21.62,21.66,21.57,21.64,3950300.0,12.6626,12.686,12.6333,12.6743,3950300.0
2006-01-27 15:00:00,21.64,21.76,21.64,21.69,5238200.0,12.6743,12.7446,12.6743,12.7036,5238200.0
2006-01-27 15:30:00,21.7,21.75,21.66,21.71,6104800.0,12.7095,12.7388,12.686,12.7153,6104800.0
2006-01-30 09:30:00,21.83,21.93,21.74,21.8,10170000.0,12.7856,12.8442,12.7329,12.768,10170000.0
2006-01-30 10:00:00,21.8,21.88,21.74,21.76,5340600.0,12.768,12.8149,12.7329,12.7446,5340600.0
2006-01-30 10:30:00,21.77,21.8,21.75,21.8,3503400.0,12.7505,12.768,12.7388,12.768,3503400.0
2006-01-30 11:00:00,21.79,21.84,21.74,21.77,3928900.0,12.7622,12.7915,12.7329,12.7505,3928900.0
2006-01-30 11:30:00,21.77,21.81,21.76,21.78,3426000.0,12.7505,12.7739,12.7446,12.7563,3426000.0
2006-01-30 12:00:00,21.79,21.82,21.78,21.8,3415800.0,12.7622,12.7798,12.7563,12.768,3415800.0
2006-01-30 12:30:00,21.79,21.82,21.78,21.8,2623500.0,12.7622,12.7798,12.7563,12.768,2623500.0
2006-01-30 13:00:00,21.8,21.8,21.74,21.74,3037200.0,12.768,12.768,12.7329,12.7329,3037200.0
2006-01-30 13:30:00,21.75,21.8,21.7,21.72,3198100.0,12.7388,12.768,12.7095,12.7212,3198100.0
2006-01-30 14:00:00,21.72,21.74,21.7,21.71,3035700.0,12.7212,12.7329,12.7095,12.7153,3035700.0
2006-01-30 14:30:00,21.72,21.73,21.69,21.7,3115600.0,12.7212,12.727,12.7036,12.7095,3115600.0
2006-01-30 15:00:00,21.7,21.7,21.59,21.64,4880500.0,12.7095,12.7095,12.6451,12.6743,4880500.0
2006-01-30 15:30:00,21.64,21.68,21.59,21.65,7172600.0,12.6743,12.6978,12.6451,12.6802,7172600.0
2006-01-31 09:30:00,21.69,21.71,21.41,21.46,8529400.0,12.7036,12.7153,12.5396,12.5689,8529400.0
2006-01-31 10:00:00,21.46,21.47,21.34,21.41,5997200.0,12.5689,12.5748,12.4986,12.5396,5997200.0
2006-01-31 10:30:00,21.42,21.45,21.37,21.45,3093400.0,12.5455,12.5631,12.5162,12.5631,3093400.0
2006-01-31 11:00:00,21.45,21.45,21.36,21.39,2472000.0,12.5631,12.5631,12.5103,12.5279,2472000.0
2006-01-31 11:30:00,21.4,21.4,21.31,21.33,3952200.0,12.5338,12.5338,12.4811,12.4928,3952200.0
2006-01-31 12:00:00,21.33,21.38,21.28,21.38,2335300.0,12.4928,12.5221,12.4635,12.5221,2335300.0
2006-01-31 12:30:00,21.37,21.38,21.31,21.37,3562800.0,12.5162,12.5221,12.4811,12.5162,3562800.0
2006-01-31 13:00:00,21.37,21.38,21.35,21.37,2087700.0,12.5162,12.5221,12.5045,12.5162,2087700.0
2006-01-31 13:30:00,21.37,21.53,21.35,21.39,2974100.0,12.5162,12.6099,12.5045,12.5279,2974100.0
2006-01-31 14:00:00,21.39,21.43,21.3,21.36,5671400.0,12.5279,12.5513,12.4752,12.5103,5671400.0
2006-01-31 14:30:00,21.35,21.4,21.31,21.36,5242700.0,12.5045,12.5338,12.4811,12.5103,5242700.0
2006-01-31 15:00:00,21.37,21.48,21.36,21.43,5388700.0,12.5162,12.5806,12.5103,12.5513,5388700.0
2006-01-31 15:30:00,21.43,21.45,21.25,21.26,8745200.0,12.5513,12.5631,12.4459,12.4518,8745200.0
2006-02-01 09:30:00,21.24,21.37,21.23,21.29,6915200.0,12.4401,12.5162,12.4342,12.4693,6915200.0
2006-02-01 10:00:00,21.29,21.34,21.25,21.32,4877900.0,12.4693,12.4986,12.4459,12.4869,4877900.0
2006-02-01 10:30:00,21.32,21.34,21.26,21.29,5116100.0,12.4869,12.4986,12.4518,12.4693,5116100.0
2006-02-01 11:00:00,21.28,21.34,21.15,21.28,4531900.0,12.4635,12.4986,12.3873,12.4635,4531900.0
2006-02-01 11:30:00,21.28,21.31,21.28,21.29,4089200.0,12.4635,12.4811,12.4635,12.4693,4089200.0
2006-02-01 12:00:00,21.29,21.31,21.28,21.3,2873500.0,12.4693,12.4811,12.4635,12.4752,2873500.0
2006-02-01 12:30:00,21.31,21.34,21.28,21.28,3830000.0,12.4811,12.4986,12.4635,12.4635,3830000.0
2006-02-01 13:00:00,21.28,21.3,21.27,21.3,3985100.0,12.4635,12.4752,12.4576,12.4752,3985100.0
2006-02-01 13:30:00,21.3,21.35,21.26,21.33,4941800.0,12.4752,12.5045,12.4518,12.4928,4941800.0
2006-02-01 14:00:00,21.33,21.48,21.33,21.44,5121000.0,12.4928,12.5806,12.4928,12.5572,5121000.0
2006-02-01 14:30:00,21.44,21.51,21.44,21.46,5334600.0,12.5572,12.5982,12.5572,12.5689,5334600.0
2006-02-01 15:00:00,21.47,21.59,21.42,21.48,5840100.0,12.5748,12.6451,12.5455,12.5806,5840100.0
2006-02-01 15:30:00,21.48,21.57,21.48,21.57,7224700.0,12.5806,12.6333,12.5806,12.6333,7224700.0
2006-02-02 09:30:00,21.56,21.67,21.47,21.48,7949900.0,12.6275,12.6919,12.5748,12.5806,7949900.0
2006-02-02 10:00:00,21.49,21.5,21.33,21.35,6283800.0,12.5865,12.5923,12.4928,12.5045,6283800.0
2006-02-02 10:30:00,21.36,21.4,21.28,21.3,7860600.0,12.5103,12.5338,12.4635,12.4752,7860600.0
2006-02-02 11:00:00,21.3,21.35,21.25,21.27,8275700.0,12.4752,12.5045,12.4459,12.4576,8275700.0
2006-02-02 11:30:00,21.28,21.29,21.23,21.27,6140100.0,12.4635,12.4693,12.4342,12.4576,6140100.0
2006-02-02 12:00:00,21.27,21.32,21.25,21.27,4481400.0,12.4576,12.4869,12.4459,12.4576,4481400.0
2006-02-02 12:30:00,21.27,21.3,21.23,21.27,3837800.0,12.4576,12.4752,12.4342,12.4576,3837800.0
2006-02-02 13:00:00,21.26,21.28,21.24,21.25,3279900.0,12.4518,12.4635,12.4401,12.4459,3279900.0
2006-02-02 13:30:00,21.26,21.3,21.25,21.29,4521200.0,12.4518,12.4752,12.4459,12.4693,4521200.0
2006-02-02 14:00:00,21.3,21.3,21.25,21.26,4566600.0,12.4752,12.4752,12.4459,12.4518,4566600.0
2006-02-02 14:30:00,21.26,21.33,21.23,21.23,7481600.0,12.4518,12.4928,12.4342,12.4342,7481600.0
2006-02-02 15:00:00,21.23,21.27,21.18,21.23,8350200.0,12.4342,12.4576,12.4049,12.4342,8350200.0
2006-02-02 15:30:00,21.23,21.28,21.19,21.2,10721500.0,12.4342,12.4635,12.4108,12.4166,10721500.0
2006-02-03 09:30:00,21.13,21.17,20.99,21.02,11212600.0,12.4353,12.4588,12.3529,12.3706,11212600.0
2006-02-03 10:00:00,21.03,21.14,21.0,21.06,7334800.0,12.3765,12.4412,12.3588,12.3941,7334800.0
2006-02-03 10:30:00,21.07,21.08,20.97,21.03,6477600.0,12.4,12.4059,12.3411,12.3765,6477600.0
2006-02-03 11:00:00,21.03,21.05,20.97,21.0,4679000.0,12.3765,12.3882,12.3411,12.3588,4679000.0
2006-02-03 11:30:00,21.0,21.05,20.95,20.99,7346300.0,12.3588,12.3882,12.3294,12.3529,7346300.0
2006-02-03 12:00:00,20.99,21.01,19.9,20.91,8951300.0,12.3529,12.3647,11.7114,12.3058,8951300.0
2006-02-03 12:30:00,20.92,20.98,20.89,20.92,6652000.0,12.3117,12.347,12.2941,12.3117,6652000.0
2006-02-03 13:00:00,20.92,20.98,20.9,20.94,6106600.0,12.3117,12.347,12.2999,12.3235,6106600.0
2006-02-03 13:30:00,20.94,20.97,20.91,20.93,5381200.0,12.3235,12.3411,12.3058,12.3176,5381200.0
2006-02-03 14:00:00,20.94,20.96,20.87,20.89,6734700.0,12.3235,12.3353,12.2823,12.2941,6734700.0
2006-02-03 14:30:00,20.88,20.92,20.85,20.86,4785800.0,12.2882,12.3117,12.2705,12.2764,4785800.0
2006-02-03 15:00:00,20.86,20.88,20.81,20.85,6711800.0,12.2764,12.2882,12.247,12.2705,6711800.0
2006-02-03 15:30:00,20.85,21.21,20.73,20.73,12615300.0,12.2705,12.4824,12.1999,12.1999,12615300.0
2006-02-06 09:30:00,20.84,20.85,20.5,20.63,9767700.0,12.2646,12.2705,12.0645,12.141,9767700.0
2006-02-06 10:00:00,20.64,20.7,20.52,20.53,5783600.0,12.1469,12.1822,12.0763,12.0822,5783600.0
2006-02-06 10:30:00,20.52,20.69,20.52,20.6,6218800.0,12.0763,12.1764,12.0763,12.1234,6218800.0
2006-02-06 11:00:00,20.61,20.75,20.6,20.7,5524000.0,12.1293,12.2117,12.1234,12.1822,5524000.0
2006-02-06 11:30:00,20.7,20.77,20.6,20.7,3992800.0,12.1822,12.2234,12.1234,12.1822,3992800.0
2006-02-06 12:00:00,20.7,20.77,20.64,20.67,2899400.0,12.1822,12.2234,12.1469,12.1646,2899400.0
2006-02-06 12:30:00,20.66,20.72,20.61,20.67,2199300.0,12.1587,12.194,12.1293,12.1646,2199300.0
2006-02-06 13:00:00,20.67,20.68,20.62,20.67,2593000.0,12.1646,12.1705,12.1352,12.1646,2593000.0
2006-02-06 13:30:00,20.67,20.7,20.6,20.62,3049500.0,12.1646,12.1822,12.1234,12.1352,3049500.0
2006-02-06 14:00:00,20.63,20.63,20.54,20.59,4661100.0,12.141,12.141,12.0881,12.1175,4661100.0
2006-02-06 14:30:00,20.59,20.66,20.54,20.59,4140400.0,12.1175,12.1587,12.0881,12.1175,4140400.0
2006-02-06 15:00:00,20.59,20.65,20.58,20.61,4409000.0,12.1175,12.1528,12.1116,12.1293,4409000.0
2006-02-06 15:30:00,20.61,20.66,20.57,20.61,8032500.0,12.1293,12.1587,12.1057,12.1293,8032500.0
2006-02-07 09:30:00,20.62,20.85,20.52,20.82,11534200.0,12.1352,12.2705,12.0763,12.2529,11534200.0
2006-02-07 10:00:00,20.82,20.92,20.73,20.77,9836600.0,12.2529,12.3117,12.1999,12.2234,9836600.0
2006-02-07 10:30:00,20.77,20.82,20.69,20.75,6931300.0,12.2234,12.2529,12.1764,12.2117,6931300.0
2006-02-07 11:00:00,20.75,20.94,20.74,20.86,6033800.0,12.2117,12.3235,12.2058,12.2764,6033800.0
2006-02-07 11:30:00,20.85,20.86,20.68,20.7,5319800.0,12.2705,12.2764,12.1705,12.1822,5319800.0
2006-02-07 12:00:00,20.7,20.75,20.63,20.67,4085800.0,12.1822,12.2117,12.141,12.1646,4085800.0
2006-02-07 12:30:00,20.67,20.77,20.65,20.76,4602700.0,12.1646,12.2234,12.1528,12.2176,4602700.0
2006-02-07 13:00:00,20.76,20.86,20.62,20.7,6021300.0,12.2176,12.2764,12.1352,12.1822,6021300.0
2006-02-07 13:30:00,20.69,20.75,20.63,20.74,5179500.0,12.1764,12.2117,12.141,12.2058,5179500.0
2006-02-07 14:00:00,20.75,20.8,20.68,20.77,5653000.0,12.2117,12.2411,12.1705,12.2234,5653000.0
2006-02-07 14:30:00,20.79,20.79,20.68,20.75,6482400.0,12.2352,12.2352,12.1705,12.2117,6482400.0
2006-02-07 15:00:00,20.74,20.75,20.67,20.7,5900700.0,12.2058,12.2117,12.1646,12.1822,5900700.0
2006-02-07 15:30:00,20.7,20.78,20.69,20.7,8918100.0,12.1822,12.2293,12.1764,12.1822,8918100.0
2006-02-08 09:30:00,20.78,20.84,20.62,20.67,11002700.0,12.2293,12.2646,12.1352,12.1646,11002700.0
2006-02-08 10:00:00,20.67,20.71,20.57,20.71,6076800.0,12.1646,12.1881,12.1057,12.1881,6076800.0
2006-02-08 10:30:00,20.71,20.71,20.54,20.65,4143000.0,12.1881,12.1881,12.0881,12.1528,4143000.0
2006-02-08 11:00:00,20.64,20.69,20.63,20.65,2653500.0,12.1469,12.1764,12.141,12.1528,2653500.0
2006-02-08 11:30:00,20.65,20.73,20.65,20.7,6363300.0,12.1528,12.1999,12.1528,12.1822,6363300.0
2006-02-08 12:00:00,20.71,20.76,20.66,20.71,3722500.0,12.1881,12.2176,12.1587,12.1881,3722500.0
2006-02-08 12:30:00,20.71,20.76,20.69,20.71,3746200.0,12.1881,12.2176,12.1764,12.1881,3746200.0
2006-02-08 13:00:00,20.72,20.72,20.64,20.66,3430500.0,12.194,12.194,12.1469,12.1587,3430500.0
2006-02-08 13:30:00,20.66,20.68,20.65,20.68,2747500.0,12.1587,12.1705,12.1528,12.1705,2747500.0
2006-02-08 14:00:00,20.68,20.68,20.6,20.65,4167100.0,12.1705,12.1705,12.1234,12.1528,4167100.0
2006-02-08 14:30:00,20.66,20.69,20.61,20.63,5502300.0,12.1587,12.1764,12.1293,12.141,5502300.0
2006-02-08 15:00:00,20.63,20.7,20.6,20.66,6676500.0,12.141,12.1822,12.1234,12.1587,6676500.0
2006-02-08 15:30:00,20.67,20.73,20.63,20.65,9271100.0,12.1646,12.1999,12.141,12.1528,9271100.0
2006-02-09 09:30:00,20.77,20.87,20.72,20.87,10039200.0,12.2234,12.2823,12.194,12.2823,10039200.0
2006-02-09 10:00:00,20.87,21.16,20.86,21.14,10822800.0,12.2823,12.453,12.2764,12.4412,10822800.0
2006-02-09 10:30:00,21.13,21.22,21.08,21.11,8247600.0,12.4353,12.4883,12.4059,12.4235,8247600.0
2006-02-09 11:00:00,21.11,21.17,21.08,21.16,3873900.0,12.4235,12.4588,12.4059,12.453,3873900.0
2006-02-09 11:30:00,21.16,21.22,21.13,21.19,4183200.0,12.453,12.4883,12.4353,12.4706,4183200.0
2006-02-09 12:00:00,21.19,21.24,21.15,21.23,4597700.0,12.4706,12.5,12.4471,12.4942,4597700.0
2006-02-09 12:30:00,21.23,21.25,21.17,21.19,2890900.0,12.4942,12.5059,12.4588,12.4706,2890900.0
2006-02-09 13:00:00,21.19,21.25,21.13,21.17,4152500.0,12.4706,12.5059,12.4353,12.4588,4152500.0
2006-02-09 13:30:00,21.17,21.25,21.13,21.18,3515500.0,12.4588,12.5059,12.4353,12.4647,3515500.0
2006-02-09 14:00:00,21.18,21.19,21.05,21.11,4065300.0,12.4647,12.4706,12.3882,12.4235,4065300.0
2006-02-09 14:30:00,21.12,21.12,21.05,21.07,3798400.0,12.4294,12.4294,12.3882,12.4,3798400.0
2006-02-09 15:00:00,21.07,21.15,21.05,21.07,6279700.0,12.4,12.4471,12.3882,12.4,6279700.0
2006-02-09 15:30:00,21.08,21.12,21.0,21.01,9327100.0,12.4059,12.4294,12.3588,12.3647,9327100.0
2006-02-10 09:30:00,21.02,21.07,20.9,21.01,10770600.0,12.3706,12.4,12.2999,12.3647,10770600.0
2006-02-10 10:00:00,21.01,21.05,20.91,20.99,6338100.0,12.3647,12.3882,12.3058,12.3529,6338100.0
2006-02-10 10:30:00,20.99,20.99,20.87,20.89,6728000.0,12.3529,12.3529,12.2823,12.2941,6728000.0
2006-02-10 11:00:00,20.89,20.9,20.81,20.87,6130400.0,12.2941,12.2999,12.247,12.2823,6130400.0
2006-02-10 11:30:00,20.86,20.89,20.85,20.87,3803100.0,12.2764,12.2941,12.2705,12.2823,3803100.0
2006-02-10 12:00:00,20.88,20.95,20.86,20.93,3521400.0,12.2882,12.3294,12.2764,12.3176,3521400.0
2006-02-10 12:30:00,20.92,20.96,20.9,20.92,2595200.0,12.3117,12.3353,12.2999,12.3117,2595200.0
2006-02-10 13:00:00,20.92,21.0,20.92,20.98,4511300.0,12.3117,12.3588,12.3117,12.347,4511300.0
2006-02-10 13:30:00,20.98,21.05,20.97,21.01,3566000.0,12.347,12.3882,12.3411,12.3647,3566000.0
2006-02-10 14:00:00,21.01,21.09,20.99,21.06,4031600.0,12.3647,12.4118,12.3529,12.3941,4031600.0
2006-02-10 14:30:00,21.05,21.21,21.04,21.16,5784200.0,12.3882,12.4824,12.3823,12.453,5784200.0
2006-02-10 15:00:00,21.16,21.33,21.15,21.27,8876500.0,12.453,12.553,12.4471,12.5177,8876500.0
2006-02-10 15:30:00,21.28,21.34,21.23,21.3,12157900.0,12.5236,12.5589,12.4942,12.5354,12157900.0
2006-02-13 09:30:00,21.18,21.33,21.11,21.31,9074700.0,12.4647,12.553,12.4235,12.5412,9074700.0
2006-02-13 10:00:00,21.32,21.44,21.17,21.2,6803300.0,12.5471,12.6177,12.4588,12.4765,6803300.0
2006-02-13 10:30:00,21.19,21.3,21.18,21.24,5710800.0,12.4706,12.5354,12.4647,12.5,5710800.0
2006-02-13 11:00:00,21.25,21.3,21.07,21.1,6931200.0,12.5059,12.5354,12.4,12.4176,6931200.0
2006-02-13 11:30:00,21.11,21.17,21.09,21.12,4257900.0,12.4235,12.4588,12.4118,12.4294,4257900.0
2006-02-13 12:00:00,21.12,21.18,21.1,21.14,1972300.0,12.4294,12.4647,12.4176,12.4412,1972300.0
2006-02-13 12:30:00,21.14,21.18,21.07,21.17,4557700.0,12.4412,12.4647,12.4,12.4588,4557700.0
2006-02-13 13:00:00,21.16,21.17,21.11,21.15,1893000.0,12.453,12.4588,12.4235,12.4471,1893000.0
2006-02-13 13:30:00,21.16,21.18,21.1,21.13,3593800.0,12.453,12.4647,12.4176,12.4353,3593800.0
2006-02-13 14:00:00,21.14,21.17,21.12,21.15,1986800.0,12.4412,12.4588,12.4294,12.4471,1986800.0
2006-02-13 14:30:00,21.15,21.21,21.12,21.13,2749600.0,12.4471,12.4824,12.4294,12.4353,2749600.0
2006-02-13 15:00:00,21.13,21.14,21.09,21.13,5450400.0,12.4353,12.4412,12.4118,12.4353,5450400.0
2006-02-13 15:30:00,21.13,21.17,21.11,21.14,7380700.0,12.4353,12.4588,12.4235,12.4412,7380700.0
2006-02-14 09:30:00,21.18,21.38,21.13,21.35,9842000.0,12.4647,12.5824,12.4353,12.5648,9842000.0
2006-02-14 10:00:00,21.35,21.42,21.31,21.37,8128100.0,12.5648,12.606,12.5412,12.5765,8128100.0
2006-02-14 10:30:00,21.37,21.4,21.3,21.4,4925900.0,12.5765,12.5942,12.5354,12.5942,4925900.0
2006-02-14 11:00:00,21.4,21.45,21.39,21.41,4154600.0,12.5942,12.6236,12.5883,12.6001,4154600.0
2006-02-14 11:30:00,21.42,21.47,21.39,21.45,4205900.0,12.606,12.6354,12.5883,12.6236,4205900.0
2006-02-14 12:00:00,21.45,21.47,21.4,21.43,2535600.0,12.6236,12.6354,12.5942,12.6119,2535600.0
2006-02-14 12:30:00,21.43,21.45,21.36,21.36,2535800.0,12.6119,12.6236,12.5707,12.5707,2535800.0
2006-02-14 13:00:00,21.36,21.41,21.34,21.36,2833500.0,12.5707,12.6001,12.5589,12.5707,2833500.0
2006-02-14 13:30:00,21.36,21.38,21.31,21.31,2910500.0,12.5707,12.5824,12.5412,12.5412,2910500.0
2006-02-14 14:00:00,21.32,21.4,21.31,21.39,3194500.0,12.5471,12.5942,12.5412,12.5883,3194500.0
2006-02-14 14:30:00,21.39,21.41,21.34,21.36,2134800.0,12.5883,12.6001,12.5589,12.5707,2134800.0
2006-02-14 15:00:00,21.36,21.4,21.34,21.38,4573200.0,12.5707,12.5942,12.5589,12.5824,4573200.0
2006-02-14 15:30:00,21.38,21.38,21.33,21.37,6212900.0,12.5824,12.5824,12.553,12.5765,6212900.0
2006-02-15 09:30:00,21.35,21.39,21.21,21.36,6704600.0,12.5648,12.5883,12.4824,12.5707,6704600.0
2006-02-15 10:00:00,21.36,21.47,21.3,21.41,7519300.0,12.5707,12.6354,12.5354,12.6001,7519300.0
2006-02-15 10:30:00,21.42,21.43,21.34,21.37,5554000.0,12.606,12.6119,12.5589,12.5765,5554000.0
2006-02-15 11:00:00,21.38,21.38,21.27,21.3,4300500.0,12.5824,12.5824,12.5177,12.5354,4300500.0
2006-02-15 11:30:00,21.31,21.34,21.28,21.31,3056700.0,12.5412,12.5589,12.5236,12.5412,3056700.0
2006-02-15 12:00:00,21.32,21.33,21.25,21.29,2929000.0,12.5471,12.553,12.5059,12.5295,2929000.0
2006-02-15 12:30:00,21.29,21.32,21.27,21.3,3280700.0,12.5295,12.5471,12.5177,12.5354,3280700.0
2006-02-15 13:00:00,21.3,21.36,21.29,21.3,4690300.0,12.5354,12.5707,12.5295,12.5354,4690300.0
2006-02-15 13:30:00,21.3,21.33,21.27,21.32,4364600.0,12.5354,12.553,12.5177,12.5471,4364600.0
2006-02-15 14:00:00,21.31,21.35,21.28,21.35,3476200.0,12.5412,12.5648,12.5236,12.5648,3476200.0
2006-02-15 14:30:00,21.34,21.39,21.3,21.38,4666600.0,12.5589,12.5883,12.5354,12.5824,4666600.0
2006-02-15 15:00:00,21.38,21.39,21.31,21.32,3662600.0,12.5824,12.5883,12.5412,12.5471,3662600.0
2006-02-15 15:30:00,21.33,21.38,21.28,21.35,7308000.0,12.553,12.5824,12.5236,12.5648,7308000.0
2006-02-16 09:30:00,21.39,21.45,21.18,21.24,15181600.0,12.5883,12.6236,12.4647,12.5,15181600.0
2006-02-16 10:00:00,21.23,21.28,21.2,21.26,7000600.0,12.4942,12.5236,12.4765,12.5118,7000600.0
2006-02-16 10:30:00,21.25,21.26,21.22,21.25,2937800.0,12.5059,12.5118,12.4883,12.5059,2937800.0
2006-02-16 11:00:00,21.26,21.28,21.23,21.27,4156300.0,12.5118,12.5236,12.4942,12.5177,4156300.0
2006-02-16 11:30:00,21.27,21.36,21.27,21.3,3805700.0,12.5177,12.5707,12.5177,12.5354,3805700.0
2006-02-16 12:00:00,21.3,21.39,21.3,21.38,3981100.0,12.5354,12.5883,12.5354,12.5824,3981100.0
2006-02-16 12:30:00,21.38,21.39,21.3,21.3,4095700.0,12.5824,12.5883,12.5354,12.5354,4095700.0
2006-02-16 13:00:00,21.3,21.37,21.3,21.32,2424800.0,12.5354,12.5765,12.5354,12.5471,2424800.0
2006-02-16 13:30:00,21.32,21.36,21.24,21.27,3862200.0,12.5471,12.5707,12.5,12.5177,3862200.0
2006-02-16 14:00:00,21.27,21.29,21.21,21.23,3953200.0,12.5177,12.5295,12.4824,12.4942,3953200.0
2006-02-16 14:30:00,21.23,21.27,21.2,21.27,4436000.0,12.4942,12.5177,12.4765,12.5177,4436000.0
2006-02-16 15:00:00,21.27,21.28,21.24,21.26,2960800.0,12.5177,12.5236,12.5,12.5118,2960800.0
2006-02-16 15:30:00,21.27,21.35,21.23,21.35,7717700.0,12.5177,12.5648,12.4942,12.5648,7717700.0
2006-02-17 09:30:00,21.01,21.04,20.83,20.94,22859100.0,12.3647,12.3823,12.2587,12.3235,22859100.0
2006-02-17 10:00:00,20.94,20.94,20.76,20.81,9825600.0,12.3235,12.3235,12.2176,12.247,9825600.0
2006-02-17 10:30:00,20.81,20.87,20.8,20.82,5988900.0,12.247,12.2823,12.2411,12.2529,5988900.0
2006-02-17 11:00:00,20.82,20.9,20.8,20.88,6483900.0,12.2529,12.2999,12.2411,12.2882,6483900.0
2006-02-17 11:30:00,20.89,20.89,20.71,20.77,7732900.0,12.2941,12.2941,12.1881,12.2234,7732900.0
2006-02-17 12:00:00,20.76,20.82,20.75,20.76,6513400.0,12.2176,12.2529,12.2117,12.2176,6513400.0
2006-02-17 12:30:00,20.76,20.91,20.71,20.72,7237800.0,12.2176,12.3058,12.1881,12.194,7237800.0
2006-02-17 13:00:00,20.71,20.75,20.7,20.71,5262100.0,12.1881,12.2117,12.1822,12.1881,5262100.0
2006-02-17 13:30:00,20.71,20.73,20.68,20.69,7130900.0,12.1881,12.1999,12.1705,12.1764,7130900.0
2006-02-17 14:00:00,20.69,20.72,20.66,20.68,5698300.0,12.1764,12.194,12.1587,12.1705,5698300.0
2006-02-17 14:30:00,20.68,20.7,20.61,20.64,7034700.0,12.1705,12.1822,12.1293,12.1469,7034700.0
2006-02-17 15:00:00,20.63,20.68,20.58,20.59,8954100.0,12.141,12.1705,12.1116,12.1175,8954100.0
2006-02-17 15:30:00,20.59,20.63,20.56,20.59,11937300.0,12.1175,12.141,12.0998,12.1175,11937300.0
2006-02-21 09:30:00,20.66,20.74,20.57,20.58,10780300.0,12.1587,12.2058,12.1057,12.1116,10780300.0
2006-02-21 10:00:00,20.58,20.68,20.5,20.5,7034900.0,12.1116,12.1705,12.0645,12.0645,7034900.0
2006-02-21 10:30:00,20.51,20.62,20.5,20.58,5156200.0,12.0704,12.1352,12.0645,12.1116,5156200.0
2006-02-21 11:00:00,20.58,20.66,20.57,20.65,5555800.0,12.1116,12.1587,12.1057,12.1528,5555800.0
2006-02-21 11:30:00,20.64,20.67,20.6,20.62,4389200.0,12.1469,12.1646,12.1234,12.1352,4389200.0
2006-02-21 12:00:00,20.61,20.62,20.56,20.59,3519700.0,12.1293,12.1352,12.0998,12.1175,3519700.0
2006-02-21 12:30:00,20.59,20.61,20.55,20.57,3017300.0,12.1175,12.1293,12.094,12.1057,3017300.0
2006-02-21 13:00:00,20.57,20.6,20.55,20.58,2274500.0,12.1057,12.1234,12.094,12.1116,2274500.0
2006-02-21 13:30:00,20.58,20.63,20.55,20.55,2540200.0,12.1116,12.141,12.094,12.094,2540200.0
2006-02-21 14:00:00,20.56,20.58,20.52,20.54,4386800.0,12.0998,12.1116,12.0763,12.0881,4386800.0
2006-02-21 14:30:00,20.55,20.59,20.53,20.56,2830500.0,12.094,12.1175,12.0822,12.0998,2830500.0
2006-02-21 15:00:00,20.57,20.6,20.5,20.6,3631000.0,12.1057,12.1234,12.0645,12.1234,3631000.0
2006-02-21 15:30:00,20.59,20.67,20.59,20.63,7479200.0,12.1175,12.1646,12.1175,12.141,7479200.0
2006-02-22 09:30:00,20.44,20.45,19.94,20.17,17628400.0,12.0292,12.0351,11.735,11.8703,17628400.0
2006-02-22 10:00:00,20.17,20.3,20.1,20.12,12433500.0,11.8703,11.9468,11.8291,11.8409,12433500.0
2006-02-22 10:30:00,20.12,20.6,20.06,20.15,11852200.0,11.8409,12.1234,11.8056,11.8586,11852200.0
2006-02-22 11:00:00,20.14,20.16,20.04,20.13,9400700.0,11.8527,11.8644,11.7938,11.8468,9400700.0
2006-02-22 11:30:00,20.13,20.16,20.07,20.11,7734100.0,11.8468,11.8644,11.8115,11.835,7734100.0
2006-02-22 12:00:00,20.1,20.18,20.1,20.18,7158400.0,11.8291,11.8762,11.8291,11.8762,7158400.0
2006-02-22 12:30:00,20.17,20.22,20.1,20.2,7726800.0,11.8703,11.8998,11.8291,11.888,7726800.0
2006-02-22 13:00:00,20.2,20.21,20.12,20.13,6716600.0,11.888,11.8939,11.8409,11.8468,6716600.0
2006-02-22 13:30:00,20.13,20.14,20.09,20.11,5801700.0,11.8468,11.8527,11.8232,11.835,5801700.0
2006-02-22 14:00:00,20.11,20.12,20.04,20.06,7995800.0,11.835,11.8409,11.7938,11.8056,7995800.0
2006-02-22 14:30:00,20.06,20.08,20.01,20.03,8574200.0,11.8056,11.8174,11.7762,11.7879,8574200.0
2006-02-22 15:00:00,20.03,20.06,19.9,20.06,17118000.0,11.7879,11.8056,11.7114,11.8056,17118000.0
2006-02-22 15:30:00,20.06,20.18,20.0,20.16,13210800.0,11.8056,11.8762,11.7703,11.8644,13210800.0
2006-02-23 09:30:00,20.18,20.19,19.88,20.04,12729600.0,11.8762,11.8821,11.6997,11.7938,12729600.0
2006-02-23 10:00:00,20.04,20.1,20.0,20.07,5693400.0,11.7938,11.8291,11.7703,11.8115,5693400.0
2006-02-23 10:30:00,20.07,20.3,20.05,20.28,10514600.0,11.8115,11.9468,11.7997,11.9351,10514600.0
2006-02-23 11:00:00,20.28,20.46,20.28,20.45,6451200.0,11.9351,12.041,11.9351,12.0351,6451200.0
2006-02-23 11:30:00,20.45,21.46,20.05,20.36,6281700.0,12.0351,12.6295,11.7997,11.9821,6281700.0
2006-02-23 12:00:00,20.36,20.43,20.32,20.4,4727600.0,11.9821,12.0233,11.9586,12.0057,4727600.0
2006-02-23 12:30:00,20.41,20.42,20.32,20.38,4007200.0,12.0116,12.0175,11.9586,11.9939,4007200.0
2006-02-23 13:00:00,20.38,20.42,20.35,20.4,3678100.0,11.9939,12.0175,11.9763,12.0057,3678100.0
2006-02-23 13:30:00,20.4,20.4,20.32,20.33,4254000.0,12.0057,12.0057,11.9586,11.9645,4254000.0
2006-02-23 14:00:00,20.34,20.38,20.33,20.34,2871300.0,11.9704,11.9939,11.9645,11.9704,2871300.0
2006-02-23 14:30:00,20.34,20.44,20.34,20.4,4001600.0,11.9704,12.0292,11.9704,12.0057,4001600.0
2006-02-23 15:00:00,20.41,20.42,20.37,20.41,5097000.0,12.0116,12.0175,11.988,12.0116,5097000.0
2006-02-23 15:30:00,20.41,20.44,20.29,20.3,11970600.0,12.0116,12.0292,11.941,11.9468,11970600.0
2006-02-24 09:30:00,20.19,20.27,20.13,20.21,8914800.0,11.8821,11.9292,11.8468,11.8939,8914800.0
2006-02-24 10:00:00,20.2,20.32,20.2,20.24,5539700.0,11.888,11.9586,11.888,11.9115,5539700.0
2006-02-24 10:30:00,20.24,20.29,20.22,20.26,5652300.0,11.9115,11.941,11.8998,11.9233,5652300.0
2006-02-24 11:00:00,20.26,20.39,20.25,20.35,3733200.0,11.9233,11.9998,11.9174,11.9763,3733200.0
2006-02-24 11:30:00,20.35,20.43,20.3,20.39,3137900.0,11.9763,12.0233,11.9468,11.9998,3137900.0
2006-02-24 12:00:00,20.39,20.46,20.16,20.44,2749000.0,11.9998,12.041,11.8644,12.0292,2749000.0
2006-02-24 12:30:00,20.44,20.51,20.41,20.51,3369900.0,12.0292,12.0704,12.0116,12.0704,3369900.0
2006-02-24 13:00:00,20.51,20.53,20.46,20.5,5415900.0,12.0704,12.0822,12.041,12.0645,5415900.0
2006-02-24 13:30:00,20.51,20.51,20.38,20.39,4741400.0,12.0704,12.0704,11.9939,11.9998,4741400.0
2006-02-24 14:00:00,20.4,20.43,20.27,20.43,4088900.0,12.0057,12.0233,11.9292,12.0233,4088900.0
2006-02-24 14:30:00,20.42,20.43,20.32,20.34,6966600.0,12.0175,12.0233,11.9586,11.9704,6966600.0
2006-02-24 15:00:00,20.34,20.39,20.29,20.33,5005900.0,11.9704,11.9998,11.941,11.9645,5005900.0
2006-02-24 15:30:00,20.33,20.39,20.21,20.37,9323400.0,11.9645,11.9998,11.8939,11.988,9323400.0
2006-02-27 09:30:00,20.44,20.67,20.43,20.67,12698600.0,12.0292,12.1646,12.0233,12.1646,12698600.0
2006-02-27 10:00:00,20.68,20.71,20.52,20.54,8925100.0,12.1705,12.1881,12.0763,12.0881,8925100.0
2006-02-27 10:30:00,20.55,20.65,20.54,20.63,5914400.0,12.094,12.1528,12.0881,12.141,5914400.0
2006-02-27 11:00:00,20.63,20.74,20.59,20.74,5808300.0,12.141,12.2058,12.1175,12.2058,5808300.0
2006-02-27 11:30:00,20.74,20.79,20.67,20.7,5381500.0,12.2058,12.2352,12.1646,12.1822,5381500.0
2006-02-27 12:00:00,20.7,20.72,20.61,20.62,4198600.0,12.1822,12.194,12.1293,12.1352,4198600.0
2006-02-27 12:30:00,20.62,20.74,20.59,20.69,5061500.0,12.1352,12.2058,12.1175,12.1764,5061500.0
2006-02-27 13:00:00,20.69,20.77,20.69,20.75,3555400.0,12.1764,12.2234,12.1764,12.2117,3555400.0
2006-02-27 13:30:00,20.74,20.77,20.71,20.72,3658700.0,12.2058,12.2234,12.1881,12.194,3658700.0
2006-02-27 14:00:00,20.72,20.77,20.7,20.71,3302400.0,12.194,12.2234,12.1822,12.1881,3302400.0
2006-02-27 14:30:00,20.71,20.72,20.55,20.68,5946000.0,12.1881,12.194,12.094,12.1705,5946000.0
2006-02-27 15:00:00,20.68,20.7,20.63,20.66,4025900.0,12.1705,12.1822,12.141,12.1587,4025900.0
2006-02-27 15:30:00,20.65,20.69,20.53,20.55,13597400.0,12.1528,12.1764,12.0822,12.094,13597400.0
2006-02-28 09:30:00,20.55,20.83,20.5,20.8,12719900.0,12.094,12.2587,12.0645,12.2411,12719900.0
2006-02-28 10:00:00,20.81,21.01,20.61,20.82,14529400.0,12.247,12.3647,12.1293,12.2529,14529400.0
2006-02-28 10:30:00,20.82,20.96,20.66,20.67,9237900.0,12.2529,12.3353,12.1587,12.1646,9237900.0
2006-02-28 11:00:00,20.66,20.77,20.62,20.74,7188700.0,12.1587,12.2234,12.1352,12.2058,7188700.0
2006-02-28 11:30:00,20.75,20.77,20.68,20.69,3135900.0,12.2117,12.2234,12.1705,12.1764,3135900.0
2006-02-28 12:00:00,20.68,20.75,20.67,20.68,3029100.0,12.1705,12.2117,12.1646,12.1705,3029100.0
2006-02-28 12:30:00,20.69,20.78,20.67,20.69,2730900.0,12.1764,12.2293,12.1646,12.1764,2730900.0
2006-02-28 13:00:00,20.69,20.74,20.67,20.72,3307200.0,12.1764,12.2058,12.1646,12.194,3307200.0
2006-02-28 13:30:00,20.72,20.81,20.63,20.64,4851300.0,12.194,12.247,12.141,12.1469,4851300.0
2006-02-28 14:00:00,20.64,20.68,20.59,20.62,5482300.0,12.1469,12.1705,12.1175,12.1352,5482300.0
2006-02-28 14:30:00,20.62,20.66,20.57,20.58,3254000.0,12.1352,12.1587,12.1057,12.1116,3254000.0
2006-02-28 15:00:00,20.58,20.64,20.58,20.63,5421200.0,12.1116,12.1469,12.1116,12.141,5421200.0
2006-02-28 15:30:00,20.63,20.76,20.62,20.65,9402700.0,12.141,12.2176,12.1352,12.1528,9402700.0
2006-03-01 09:30:00,20.73,20.82,20.69,20.79,10560600.0,12.1999,12.2529,12.1764,12.2352,10560600.0
2006-03-01 10:00:00,20.78,20.8,20.67,20.73,9180900.0,12.2293,12.2411,12.1646,12.1999,9180900.0
2006-03-01 10:30:00,20.73,21.0,20.73,20.87,13524700.0,12.1999,12.3588,12.1999,12.2823,13524700.0
2006-03-01 11:00:00,20.87,20.98,20.84,20.93,4919100.0,12.2823,12.347,12.2646,12.3176,4919100.0
2006-03-01 11:30:00,20.93,20.96,20.89,20.93,3718900.0,12.3176,12.3353,12.2941,12.3176,3718900.0
2006-03-01 12:00:00,20.93,20.97,20.83,20.86,2943700.0,12.3176,12.3411,12.2587,12.2764,2943700.0
2006-03-01 12:30:00,20.86,20.94,20.81,20.83,2870900.0,12.2764,12.3235,12.247,12.2587,2870900.0
2006-03-01 13:00:00,20.83,20.84,20.76,20.8,3777700.0,12.2587,12.2646,12.2176,12.2411,3777700.0
2006-03-01 13:30:00,20.81,20.84,20.76,20.79,3472400.0,12.247,12.2646,12.2176,12.2352,3472400.0
2006-03-01 14:00:00,20.79,20.92,20.77,20.92,6073500.0,12.2352,12.3117,12.2234,12.3117,6073500.0
2006-03-01 14:30:00,20.92,20.97,20.79,20.94,5232500.0,12.3117,12.3411,12.2352,12.3235,5232500.0
2006-03-01 15:00:00,20.93,20.94,20.84,20.85,5128600.0,12.3176,12.3235,12.2646,12.2705,5128600.0
2006-03-01 15:30:00,20.85,20.91,20.76,20.78,8557000.0,12.2705,12.3058,12.2176,12.2293,8557000.0
2006-03-02 09:30:00,20.68,20.79,20.67,20.73,9659700.0,12.1705,12.2352,12.1646,12.1999,9659700.0
2006-03-02 10:00:00,20.73,20.83,20.73,20.78,7746600.0,12.1999,12.2587,12.1999,12.2293,7746600.0
2006-03-02 10:30:00,20.78,20.79,20.74,20.77,3348200.0,12.2293,12.2352,12.2058,12.2234,3348200.0
2006-03-02 11:00:00,20.77,20.84,20.72,20.76,4868800.0,12.2234,12.2646,12.194,12.2176,4868800.0
2006-03-02 11:30:00,20.75,20.77,20.61,20.64,5512900.0,12.2117,12.2234,12.1293,12.1469,5512900.0
2006-03-02 12:00:00,20.65,20.77,20.42,20.49,7267700.0,12.1528,12.2234,12.0175,12.0587,7267700.0
2006-03-02 12:30:00,20.5,20.55,20.49,20.53,4037300.0,12.0645,12.094,12.0587,12.0822,4037300.0
2006-03-02 13:00:00,20.53,20.61,20.5,20.54,3807000.0,12.0822,12.1293,12.0645,12.0881,3807000.0
2006-03-02 13:30:00,20.53,20.63,20.53,20.62,4305200.0,12.0822,12.141,12.0822,12.1352,4305200.0
2006-03-02 14:00:00,20.62,20.63,20.46,20.48,8316600.0,12.1352,12.141,12.041,12.0528,8316600.0
2006-03-02 14:30:00,20.48,20.54,20.38,20.44,7833700.0,12.0528,12.0881,11.9939,12.0292,7833700.0
2006-03-02 15:00:00,20.44,20.57,20.43,20.51,7181200.0,12.0292,12.1057,12.0233,12.0704,7181200.0
2006-03-02 15:30:00,20.51,20.54,20.46,20.51,7854300.0,12.0704,12.0881,12.041,12.0704,7854300.0
2006-03-03 09:30:00,19.96,20.33,19.86,20.1,44099200.0,11.7467,11.9645,11.6879,11.8291,44099200.0
2006-03-03 10:00:00,20.09,20.17,19.98,20.09,20344100.0,11.8232,11.8703,11.7585,11.8232,20344100.0
2006-03-03 10:30:00,20.09,20.1,19.98,20.01,11041800.0,11.8232,11.8291,11.7585,11.7762,11041800.0
2006-03-03 11:00:00,20.02,20.07,20.0,20.03,8587100.0,11.7821,11.8115,11.7703,11.7879,8587100.0
2006-03-03 11:30:00,20.03,20.11,20.01,20.08,10537600.0,11.7879,11.835,11.7762,11.8174,10537600.0
2006-03-03 12:00:00,20.08,20.19,20.07,20.18,10122900.0,11.8174,11.8821,11.8115,11.8762,10122900.0
2006-03-03 12:30:00,20.18,20.32,20.14,20.25,11791600.0,11.8762,11.9586,11.8527,11.9174,11791600.0
2006-03-03 13:00:00,20.25,20.3,20.08,20.29,12198900.0,11.9174,11.9468,11.8174,11.941,12198900.0
2006-03-03 13:30:00,20.29,20.33,20.1,20.26,10589300.0,11.941,11.9645,11.8291,11.9233,10589300.0
2006-03-03 14:00:00,20.27,20.3,20.21,20.24,6976400.0,11.9292,11.9468,11.8939,11.9115,6976400.0
2006-03-03 14:30:00,20.23,20.44,20.2,20.44,15002300.0,11.9056,12.0292,11.888,12.0292,15002300.0
2006-03-03 15:00:00,20.44,20.48,20.25,20.33,12475800.0,12.0292,12.0528,11.9174,11.9645,12475800.0
2006-03-03 15:30:00,20.33,20.43,20.23,20.29,11612800.0,11.9645,12.0233,11.9056,11.941,11612800.0
2006-03-06 09:30:00,20.43,20.56,20.27,20.43,13853000.0,12.0233,12.0998,11.9292,12.0233,13853000.0
2006-03-06 10:00:00,20.43,20.53,20.4,20.46,8142100.0,12.0233,12.0822,12.0057,12.041,8142100.0
2006-03-06 10:30:00,20.46,20.48,20.4,20.46,4459200.0,12.041,12.0528,12.0057,12.041,4459200.0
2006-03-06 11:00:00,20.46,20.48,20.4,20.46,4282100.0,12.041,12.0528,12.0057,12.041,4282100.0
2006-03-06 11:30:00,20.46,20.49,20.45,20.48,3998300.0,12.041,12.0587,12.0351,12.0528,3998300.0
2006-03-06 12:00:00,20.48,20.49,20.43,20.43,3554800.0,12.0528,12.0587,12.0233,12.0233,3554800.0
2006-03-06 12:30:00,20.43,20.47,20.41,20.43,3631900.0,12.0233,12.0469,12.0116,12.0233,3631900.0
2006-03-06 13:00:00,20.42,20.47,20.3,20.3,3428800.0,12.0175,12.0469,11.9468,11.9468,3428800.0
2006-03-06 13:30:00,20.3,20.43,20.3,20.37,6563000.0,11.9468,12.0233,11.9468,11.988,6563000.0
2006-03-06 14:00:00,20.38,20.38,20.29,20.33,7928300.0,11.9939,11.9939,11.941,11.9645,7928300.0
2006-03-06 14:30:00,20.34,20.35,20.29,20.31,3087800.0,11.9704,11.9763,11.941,11.9527,3087800.0
2006-03-06 15:00:00,20.31,20.47,20.23,20.26,5261900.0,11.9527,12.0469,11.9056,11.9233,5261900.0
2006-03-06 15:30:00,20.27,20.32,20.25,20.27,6860400.0,11.9292,11.9586,11.9174,11.9292,6860400.0
2006-03-07 09:30:00,20.12,20.2,19.95,20.0,17205500.0,11.8409,11.888,11.7409,11.7703,17205500.0
2006-03-07 10:00:00,20.01,20.15,20.0,20.07,7549600.0,11.7762,11.8586,11.7703,11.8115,7549600.0
2006-03-07 10:30:00,20.07,20.08,20.0,20.01,5548800.0,11.8115,11.8174,11.7703,11.7762,5548800.0
2006-03-07 11:00:00,20.01,20.08,20.01,20.07,3447900.0,11.7762,11.8174,11.7762,11.8115,3447900.0
2006-03-07 11:30:00,20.07,20.1,20.01,20.06,4734000.0,11.8115,11.8291,11.7762,11.8056,4734000.0
2006-03-07 12:00:00,20.05,20.13,20.0,20.04,4384900.0,11.7997,11.8468,11.7703,11.7938,4384900.0
2006-03-07 12:30:00,20.03,20.04,20.0,20.0,3859600.0,11.7879,11.7938,11.7703,11.7703,3859600.0
2006-03-07 13:00:00,20.0,20.03,19.84,19.99,7132900.0,11.7703,11.7879,11.6761,11.7644,7132900.0
2006-03-07 13:30:00,19.98,20.09,19.98,20.05,6501700.0,11.7585,11.8232,11.7585,11.7997,6501700.0
2006-03-07 14:00:00,20.06,20.08,19.98,19.98,4987900.0,11.8056,11.8174,11.7585,11.7585,4987900.0
2006-03-07 14:30:00,19.98,20.04,19.83,20.02,6942600.0,11.7585,11.7938,11.6702,11.7821,6942600.0
2006-03-07 15:00:00,20.02,20.08,19.93,20.07,5934000.0,11.7821,11.8174,11.7291,11.8115,5934000.0
2006-03-07 15:30:00,20.06,20.09,20.02,20.04,7679900.0,11.8056,11.8232,11.7821,11.7938,7679900.0
2006-03-08 09:30:00,20.0,20.14,19.93,20.14,10611100.0,11.7703,11.8527,11.7291,11.8527,10611100.0
2006-03-08 10:00:00,20.13,20.19,20.0,20.02,7195700.0,11.8468,11.8821,11.7703,11.7821,7195700.0
2006-03-08 10:30:00,20.02,20.03,19.95,19.99,6518800.0,11.7821,11.7879,11.7409,11.7644,6518800.0
2006-03-08 11:00:00,19.99,20.02,19.94,19.96,4070100.0,11.7644,11.7821,11.735,11.7467,4070100.0
2006-03-08 11:30:00,19.96,20.05,19.82,19.93,5793200.0,11.7467,11.7997,11.6643,11.7291,5793200.0
2006-03-08 12:00:00,19.94,20.01,19.92,20.0,3642900.0,11.735,11.7762,11.7232,11.7703,3642900.0
2006-03-08 12:30:00,20.0,20.05,19.97,20.0,3724100.0,11.7703,11.7997,11.7526,11.7703,3724100.0
2006-03-08 13:00:00,20.0,20.01,19.89,19.95,4195300.0,11.7703,11.7762,11.7055,11.7409,4195300.0
2006-03-08 13:30:00,19.95,20.0,19.94,19.96,2465100.0,11.7409,11.7703,11.735,11.7467,2465100.0
2006-03-08 14:00:00,19.96,20.03,19.95,20.03,4274100.0,11.7467,11.7879,11.7409,11.7879,4274100.0
2006-03-08 14:30:00,20.02,20.19,20.02,20.13,10325900.0,11.7821,11.8821,11.7821,11.8468,10325900.0
2006-03-08 15:00:00,20.13,20.14,20.05,20.1,4368200.0,11.8468,11.8527,11.7997,11.8291,4368200.0
2006-03-08 15:30:00,20.1,20.14,19.99,20.0,6862100.0,11.8291,11.8527,11.7644,11.7703,6862100.0
2006-03-09 09:30:00,20.05,20.14,20.0,20.08,5076500.0,11.7997,11.8527,11.7703,11.8174,5076500.0
2006-03-09 10:00:00,20.08,20.12,20.03,20.1,5197200.0,11.8174,11.8409,11.7879,11.8291,5197200.0
2006-03-09 10:30:00,20.1,20.12,20.05,20.07,3599600.0,11.8291,11.8409,11.7997,11.8115,3599600.0
2006-03-09 11:00:00,20.08,20.11,20.05,20.06,2470100.0,11.8174,11.835,11.7997,11.8056,2470100.0
2006-03-09 11:30:00,20.07,20.11,20.05,20.06,2455600.0,11.8115,11.835,11.7997,11.8056,2455600.0
2006-03-09 12:00:00,20.06,20.16,20.0,20.02,3613800.0,11.8056,11.8644,11.7703,11.7821,3613800.0
2006-03-09 12:30:00,20.02,20.07,19.92,20.02,7124600.0,11.7821,11.8115,11.7232,11.7821,7124600.0
2006-03-09 13:00:00,20.02,20.03,19.75,19.94,3741100.0,11.7821,11.7879,11.6232,11.735,3741100.0
2006-03-09 13:30:00,19.94,19.96,19.83,19.89,5147100.0,11.735,11.7467,11.6702,11.7055,5147100.0
2006-03-09 14:00:00,19.88,19.94,19.87,19.88,3398200.0,11.6997,11.735,11.6938,11.6997,3398200.0
2006-03-09 14:30:00,19.88,19.92,19.84,19.86,4692400.0,11.6997,11.7232,11.6761,11.6879,4692400.0
2006-03-09 15:00:00,19.86,19.86,19.73,19.83,8656500.0,11.6879,11.6879,11.6114,11.6702,8656500.0
2006-03-09 15:30:00,19.84,19.88,19.73,19.74,10527500.0,11.6761,11.6997,11.6114,11.6173,10527500.0
2006-03-10 09:30:00,19.82,19.93,19.78,19.82,4836500.0,11.6643,11.7291,11.6408,11.6643,4836500.0
2006-03-10 10:00:00,19.82,19.93,19.78,19.9,4601300.0,11.6643,11.7291,11.6408,11.7114,4601300.0
2006-03-10 10:30:00,19.89,20.0,19.88,19.99,7093300.0,11.7055,11.7703,11.6997,11.7644,7093300.0
2006-03-10 11:00:00,19.98,20.0,19.92,19.95,3864300.0,11.7585,11.7703,11.7232,11.7409,3864300.0
2006-03-10 11:30:00,19.94,19.98,19.94,19.96,2797400.0,11.735,11.7585,11.735,11.7467,2797400.0
2006-03-10 12:00:00,19.96,20.02,19.92,19.96,3817700.0,11.7467,11.7821,11.7232,11.7467,3817700.0
2006-03-10 12:30:00,19.96,20.0,19.95,19.99,2488800.0,11.7467,11.7703,11.7409,11.7644,2488800.0
2006-03-10 13:00:00,19.99,20.0,19.94,19.96,2666200.0,11.7644,11.7703,11.735,11.7467,2666200.0
2006-03-10 13:30:00,19.97,19.97,19.91,19.94,2137700.0,11.7526,11.7526,11.7173,11.735,2137700.0
2006-03-10 14:00:00,19.95,19.97,19.92,19.93,1998800.0,11.7409,11.7526,11.7232,11.7291,1998800.0
2006-03-10 14:30:00,19.93,19.97,19.83,19.85,3779700.0,11.7291,11.7526,11.6702,11.682,3779700.0
2006-03-10 15:00:00,19.85,19.89,19.8,19.87,4415800.0,11.682,11.7055,11.6526,11.6938,4415800.0
2006-03-10 15:30:00,19.87,19.95,19.83,19.84,5545500.0,11.6938,11.7409,11.6702,11.6761,5545500.0
2006-03-13 09:30:00,19.95,20.5,19.88,19.88,7387400.0,11.7409,12.0645,11.6997,11.6997,7387400.0
2006-03-13 10:00:00,19.88,19.9,19.8,19.8,6446100.0,11.6997,11.7114,11.6526,11.6526,6446100.0
2006-03-13 10:30:00,19.8,19.87,19.75,19.83,6277100.0,11.6526,11.6938,11.6232,11.6702,6277100.0
2006-03-13 11:00:00,19.83,19.92,19.75,19.76,6577800.0,11.6702,11.7232,11.6232,11.629,6577800.0
2006-03-13 11:30:00,19.76,19.78,19.74,19.77,3930300.0,11.629,11.6408,11.6173,11.6349,3930300.0
2006-03-13 12:00:00,19.76,19.8,19.75,19.78,3763200.0,11.629,11.6526,11.6232,11.6408,3763200.0
2006-03-13 12:30:00,19.78,19.79,19.75,19.77,2565700.0,11.6408,11.6467,11.6232,11.6349,2565700.0
2006-03-13 13:00:00,19.78,19.78,19.72,19.74,4884600.0,11.6408,11.6408,11.6055,11.6173,4884600.0
2006-03-13 13:30:00,19.74,19.78,19.74,19.74,2484900.0,11.6173,11.6408,11.6173,11.6173,2484900.0
2006-03-13 14:00:00,19.74,19.82,19.74,19.78,3733300.0,11.6173,11.6643,11.6173,11.6408,3733300.0
2006-03-13 14:30:00,19.77,19.81,19.73,19.74,4454400.0,11.6349,11.6585,11.6114,11.6173,4454400.0
2006-03-13 15:00:00,19.73,19.78,19.69,19.72,6534800.0,11.6114,11.6408,11.5878,11.6055,6534800.0
2006-03-13 15:30:00,19.72,19.8,19.69,19.72,10534300.0,11.6055,11.6526,11.5878,11.6055,10534300.0
2006-03-14 09:30:00,19.73,19.9,19.68,19.82,8869200.0,11.6114,11.7114,11.582,11.6643,8869200.0
2006-03-14 10:00:00,19.83,19.85,19.71,19.72,4223600.0,11.6702,11.682,11.5996,11.6055,4223600.0
2006-03-14 10:30:00,19.72,19.74,19.64,19.7,5739900.0,11.6055,11.6173,11.5584,11.5937,5739900.0
2006-03-14 11:00:00,19.7,19.82,19.7,19.76,4380200.0,11.5937,11.6643,11.5937,11.629,4380200.0
2006-03-14 11:30:00,19.77,19.81,19.72,19.77,4126100.0,11.6349,11.6585,11.6055,11.6349,4126100.0
2006-03-14 12:00:00,19.76,19.82,19.71,19.79,2941700.0,11.629,11.6643,11.5996,11.6467,2941700.0
2006-03-14 12:30:00,19.8,19.81,19.77,19.79,2172100.0,11.6526,11.6585,11.6349,11.6467,2172100.0
2006-03-14 13:00:00,19.79,19.89,19.79,19.82,5256000.0,11.6467,11.7055,11.6467,11.6643,5256000.0
2006-03-14 13:30:00,19.82,19.88,19.79,19.84,4087900.0,11.6643,11.6997,11.6467,11.6761,4087900.0
2006-03-14 14:00:00,19.84,19.89,19.81,19.88,3848100.0,11.6761,11.7055,11.6585,11.6997,3848100.0
2006-03-14 14:30:00,19.88,19.89,19.85,19.86,4050500.0,11.6997,11.7055,11.682,11.6879,4050500.0
2006-03-14 15:00:00,19.87,19.89,19.75,19.75,5150600.0,11.6938,11.7055,11.6232,11.6232,5150600.0
2006-03-14 15:30:00,19.75,19.82,19.73,19.77,8708300.0,11.6232,11.6643,11.6114,11.6349,8708300.0
2006-03-15 09:30:00,19.79,19.92,19.76,19.82,11543700.0,11.6467,11.7232,11.629,11.6643,11543700.0
2006-03-15 10:00:00,19.81,19.89,19.78,19.81,4558100.0,11.6585,11.7055,11.6408,11.6585,4558100.0
2006-03-15 10:30:00,19.81,19.84,19.76,19.77,3715500.0,11.6585,11.6761,11.629,11.6349,3715500.0
2006-03-15 11:00:00,19.77,19.83,19.76,19.79,3174000.0,11.6349,11.6702,11.629,11.6467,3174000.0
2006-03-15 11:30:00,19.79,19.8,19.75,19.76,4009000.0,11.6467,11.6526,11.6232,11.629,4009000.0
2006-03-15 12:00:00,19.76,19.82,19.73,19.82,4930200.0,11.629,11.6643,11.6114,11.6643,4930200.0
2006-03-15 12:30:00,19.81,19.92,19.8,19.89,7113100.0,11.6585,11.7232,11.6526,11.7055,7113100.0
2006-03-15 13:00:00,19.88,19.91,19.86,19.9,2411800.0,11.6997,11.7173,11.6879,11.7114,2411800.0
2006-03-15 13:30:00,19.89,19.92,19.8,19.9,3045800.0,11.7055,11.7232,11.6526,11.7114,3045800.0
2006-03-15 14:00:00,19.89,19.97,19.8,19.91,4484900.0,11.7055,11.7526,11.6526,11.7173,4484900.0
2006-03-15 14:30:00,19.91,19.92,19.85,19.85,2723900.0,11.7173,11.7232,11.682,11.682,2723900.0
2006-03-15 15:00:00,19.85,19.93,19.84,19.9,3903200.0,11.682,11.7291,11.6761,11.7114,3903200.0
2006-03-15 15:30:00,19.89,19.94,19.86,19.92,7531000.0,11.7055,11.735,11.6879,11.7232,7531000.0
2006-03-16 09:30:00,20.05,20.08,19.96,20.0,8841500.0,11.7997,11.8174,11.7467,11.7703,8841500.0
2006-03-16 10:00:00,20.0,20.07,19.92,19.93,6890200.0,11.7703,11.8115,11.7232,11.7291,6890200.0
2006-03-16 10:30:00,19.94,20.06,19.85,19.86,5310900.0,11.735,11.8056,11.682,11.6879,5310900.0
2006-03-16 11:00:00,19.87,20.03,19.85,19.95,4003900.0,11.6938,11.7879,11.682,11.7409,4003900.0
2006-03-16 11:30:00,19.93,20.0,19.87,19.88,2410100.0,11.7291,11.7703,11.6938,11.6997,2410100.0
2006-03-16 12:00:00,19.88,19.98,19.87,19.93,2811700.0,11.6997,11.7585,11.6938,11.7291,2811700.0
2006-03-16 12:30:00,19.93,19.95,19.88,19.88,2228000.0,11.7291,11.7409,11.6997,11.6997,2228000.0
2006-03-16 13:00:00,19.89,19.89,19.82,19.85,4290900.0,11.7055,11.7055,11.6643,11.682,4290900.0
2006-03-16 13:30:00,19.85,19.89,19.84,19.85,2408400.0,11.682,11.7055,11.6761,11.682,2408400.0
2006-03-16 14:00:00,19.85,19.91,19.84,19.86,4039200.0,11.682,11.7173,11.6761,11.6879,4039200.0
2006-03-16 14:30:00,19.86,19.86,19.75,19.76,5486700.0,11.6879,11.6879,11.6232,11.629,5486700.0
2006-03-16 15:00:00,19.76,19.79,19.72,19.73,4265500.0,11.629,11.6467,11.6055,11.6114,4265500.0
2006-03-16 15:30:00,19.72,19.95,19.64,19.67,9074100.0,11.6055,11.7409,11.5584,11.5761,9074100.0
2006-03-17 09:30:00,19.76,19.77,19.49,19.54,32227700.0,11.629,11.6349,11.4701,11.4996,32227700.0
2006-03-17 10:00:00,19.54,19.63,19.5,19.58,9071800.0,11.4996,11.5525,11.476,11.5231,9071800.0
2006-03-17 10:30:00,19.58,19.58,19.5,19.52,4627100.0,11.5231,11.5231,11.476,11.4878,4627100.0
2006-03-17 11:00:00,19.52,19.58,19.5,19.56,4945900.0,11.4878,11.5231,11.476,11.5113,4945900.0
2006-03-17 11:30:00,19.56,19.64,19.55,19.57,4518300.0,11.5113,11.5584,11.5055,11.5172,4518300.0
2006-03-17 12:00:00,19.57,19.67,19.56,19.63,5739200.0,11.5172,11.5761,11.5113,11.5525,5739200.0
2006-03-17 12:30:00,19.64,19.7,19.63,19.68,3887300.0,11.5584,11.5937,11.5525,11.582,3887300.0
2006-03-17 13:00:00,19.68,19.68,19.56,19.57,3279600.0,11.582,11.582,11.5113,11.5172,3279600.0
2006-03-17 13:30:00,19.57,19.63,19.52,19.53,2994300.0,11.5172,11.5525,11.4878,11.4937,2994300.0
2006-03-17 14:00:00,19.53,19.56,19.51,19.52,2920500.0,11.4937,11.5113,11.4819,11.4878,2920500.0
2006-03-17 14:30:00,19.51,19.53,19.47,19.51,5434500.0,11.4819,11.4937,11.4584,11.4819,5434500.0
2006-03-17 15:00:00,19.51,19.52,19.42,19.45,6885100.0,11.4819,11.4878,11.4289,11.4466,6885100.0
2006-03-17 15:30:00,19.44,19.55,19.4,19.52,11474300.0,11.4407,11.5055,11.4172,11.4878,11474300.0
2006-03-20 09:30:00,19.44,19.65,19.44,19.58,7777000.0,11.4407,11.5643,11.4407,11.5231,7777000.0
2006-03-20 10:00:00,19.57,19.62,19.49,19.54,5076300.0,11.5172,11.5466,11.4701,11.4996,5076300.0
2006-03-20 10:30:00,19.54,19.6,19.5,19.55,5059200.0,11.4996,11.5349,11.476,11.5055,5059200.0
2006-03-20 11:00:00,19.55,19.95,19.51,19.55,3167800.0,11.5055,11.7409,11.4819,11.5055,3167800.0
2006-03-20 11:30:00,19.55,19.6,19.53,19.59,2523200.0,11.5055,11.5349,11.4937,11.529,2523200.0
2006-03-20 12:00:00,19.59,19.59,19.48,19.51,3889700.0,11.529,11.529,11.4643,11.4819,3889700.0
2006-03-20 12:30:00,19.52,19.6,19.51,19.58,2682500.0,11.4878,11.5349,11.4819,11.5231,2682500.0
2006-03-20 13:00:00,19.58,19.6,19.55,19.56,2514500.0,11.5231,11.5349,11.5055,11.5113,2514500.0
2006-03-20 13:30:00,19.55,19.59,19.5,19.58,4255100.0,11.5055,11.529,11.476,11.5231,4255100.0
2006-03-20 14:00:00,19.58,19.64,19.57,19.62,4750300.0,11.5231,11.5584,11.5172,11.5466,4750300.0
2006-03-20 14:30:00,19.61,19.62,19.58,19.6,2701600.0,11.5408,11.5466,11.5231,11.5349,2701600.0
2006-03-20 15:00:00,19.59,19.7,19.53,19.61,3457000.0,11.529,11.5937,11.4937,11.5408,3457000.0
2006-03-20 15:30:00,19.6,19.74,19.6,19.62,7500700.0,11.5349,11.6173,11.5349,11.5466,7500700.0
2006-03-21 09:30:00,19.79,19.84,19.6,19.82,12757900.0,11.6467,11.6761,11.5349,11.6643,12757900.0
2006-03-21 10:00:00,19.81,19.89,19.81,19.88,7786200.0,11.6585,11.7055,11.6585,11.6997,7786200.0
2006-03-21 10:30:00,19.88,19.98,19.88,19.96,7867200.0,11.6997,11.7585,11.6997,11.7467,7867200.0
2006-03-21 11:00:00,19.96,20.11,19.89,20.08,10955500.0,11.7467,11.835,11.7055,11.8174,10955500.0
2006-03-21 11:30:00,20.08,20.21,20.07,20.16,13354800.0,11.8174,11.8939,11.8115,11.8644,13354800.0
2006-03-21 12:00:00,20.16,20.32,20.0,20.24,9336300.0,11.8644,11.9586,11.7703,11.9115,9336300.0
2006-03-21 12:30:00,20.24,20.26,20.15,20.16,5303000.0,11.9115,11.9233,11.8586,11.8644,5303000.0
2006-03-21 13:00:00,20.17,20.19,20.11,20.13,6107800.0,11.8703,11.8821,11.835,11.8468,6107800.0
2006-03-21 13:30:00,20.12,20.13,20.04,20.09,6511500.0,11.8409,11.8468,11.7938,11.8232,6511500.0
2006-03-21 14:00:00,20.09,20.15,19.96,19.99,7606200.0,11.8232,11.8586,11.7467,11.7644,7606200.0
2006-03-21 14:30:00,20.0,20.04,19.91,19.96,7433900.0,11.7703,11.7938,11.7173,11.7467,7433900.0
2006-03-21 15:00:00,19.96,19.97,19.83,19.86,7116400.0,11.7467,11.7526,11.6702,11.6879,7116400.0
2006-03-21 15:30:00,19.86,19.91,19.77,19.79,9647700.0,11.6879,11.7173,11.6349,11.6467,9647700.0
2006-03-22 09:30:00,19.66,19.78,19.61,19.75,11052400.0,11.5702,11.6408,11.5408,11.6232,11052400.0
2006-03-22 10:00:00,19.74,20.02,19.72,19.82,9083100.0,11.6173,11.7821,11.6055,11.6643,9083100.0
2006-03-22 10:30:00,19.81,19.84,19.65,19.65,6452000.0,11.6585,11.6761,11.5643,11.5643,6452000.0
2006-03-22 11:00:00,19.66,19.83,19.6,19.69,8147100.0,11.5702,11.6702,11.5349,11.5878,8147100.0
2006-03-22 11:30:00,19.68,19.8,19.66,19.75,5616200.0,11.582,11.6526,11.5702,11.6232,5616200.0
2006-03-22 12:00:00,19.75,19.86,19.75,19.78,4415900.0,11.6232,11.6879,11.6232,11.6408,4415900.0
2006-03-22 12:30:00,19.77,19.85,19.77,19.83,3762600.0,11.6349,11.682,11.6349,11.6702,3762600.0
2006-03-22 13:00:00,19.83,19.87,19.79,19.8,2348100.0,11.6702,11.6938,11.6467,11.6526,2348100.0
2006-03-22 13:30:00,19.81,19.84,19.79,19.83,2740700.0,11.6585,11.6761,11.6467,11.6702,2740700.0
2006-03-22 14:00:00,19.82,19.84,19.71,19.72,3129000.0,11.6643,11.6761,11.5996,11.6055,3129000.0
2006-03-22 14:30:00,19.72,19.8,19.67,19.77,4104400.0,11.6055,11.6526,11.5761,11.6349,4104400.0
2006-03-22 15:00:00,19.77,19.81,19.72,19.8,3849100.0,11.6349,11.6585,11.6055,11.6526,3849100.0
2006-03-22 15:30:00,19.81,20.04,19.79,19.99,12489300.0,11.6585,11.7938,11.6467,11.7644,12489300.0
2006-03-23 09:30:00,19.97,20.16,19.92,20.08,12668800.0,11.7526,11.8644,11.7232,11.8174,12668800.0
2006-03-23 10:00:00,20.09,20.5,19.93,19.97,7942700.0,11.8232,12.0645,11.7291,11.7526,7942700.0
2006-03-23 10:30:00,19.97,19.97,19.87,19.95,4813500.0,11.7526,11.7526,11.6938,11.7409,4813500.0
2006-03-23 11:00:00,19.94,20.0,19.92,19.97,3947500.0,11.735,11.7703,11.7232,11.7526,3947500.0
2006-03-23 11:30:00,19.97,20.0,19.94,19.94,3459900.0,11.7526,11.7703,11.735,11.735,3459900.0
2006-03-23 12:00:00,19.95,20.0,19.85,19.86,4026600.0,11.7409,11.7703,11.682,11.6879,4026600.0
2006-03-23 12:30:00,19.87,20.02,19.8,19.82,6601300.0,11.6938,11.7821,11.6526,11.6643,6601300.0
2006-03-23 13:00:00,19.82,20.01,19.69,19.88,4350500.0,11.6643,11.7762,11.5878,11.6997,4350500.0
2006-03-23 13:30:00,19.87,19.96,19.83,19.88,3002400.0,11.6938,11.7467,11.6702,11.6997,3002400.0
2006-03-23 14:00:00,19.89,19.96,19.79,19.82,5701400.0,11.7055,11.7467,11.6467,11.6643,5701400.0
2006-03-23 14:30:00,19.82,19.9,19.71,19.74,4975600.0,11.6643,11.7114,11.5996,11.6173,4975600.0
2006-03-23 15:00:00,19.74,19.79,19.72,19.79,6270300.0,11.6173,11.6467,11.6055,11.6467,6270300.0
2006-03-23 15:30:00,19.79,19.79,19.69,19.71,9265600.0,11.6467,11.6467,11.5878,11.5996,9265600.0
2006-03-24 09:30:00,19.78,19.82,19.6,19.62,8742200.0,11.6408,11.6643,11.5349,11.5466,8742200.0
2006-03-24 10:00:00,19.63,19.75,19.6,19.73,7471800.0,11.5525,11.6232,11.5349,11.6114,7471800.0
2006-03-24 10:30:00,19.73,19.74,19.66,19.71,4733600.0,11.6114,11.6173,11.5702,11.5996,4733600.0
2006-03-24 11:00:00,19.71,19.72,19.55,19.68,2607000.0,11.5996,11.6055,11.5055,11.582,2607000.0
2006-03-24 11:30:00,19.68,19.68,19.62,19.65,3959100.0,11.582,11.582,11.5466,11.5643,3959100.0
2006-03-24 12:00:00,19.64,19.89,19.6,19.6,3356500.0,11.5584,11.7055,11.5349,11.5349,3356500.0
2006-03-24 12:30:00,19.61,19.62,19.55,19.58,3477200.0,11.5408,11.5466,11.5055,11.5231,3477200.0
2006-03-24 13:00:00,19.57,19.68,19.35,19.55,2960400.0,11.5172,11.582,11.3877,11.5055,2960400.0
2006-03-24 13:30:00,19.55,19.58,19.31,19.54,2697300.0,11.5055,11.5231,11.3642,11.4996,2697300.0
2006-03-24 14:00:00,19.55,19.59,19.51,19.57,2928800.0,11.5055,11.529,11.4819,11.5172,2928800.0
2006-03-24 14:30:00,19.58,19.61,19.45,19.6,3470600.0,11.5231,11.5408,11.4466,11.5349,3470600.0
2006-03-24 15:00:00,19.57,19.65,19.57,19.61,4531000.0,11.5172,11.5643,11.5172,11.5408,4531000.0
2006-03-24 15:30:00,19.6,19.62,19.58,19.6,6084000.0,11.5349,11.5466,11.5231,11.5349,6084000.0
2006-03-27 09:30:00,19.6,19.92,18.9,19.92,11105000.0,11.5349,11.7232,11.1229,11.7232,11105000.0
2006-03-27 10:00:00,19.92,19.92,19.84,19.87,6111600.0,11.7232,11.7232,11.6761,11.6938,6111600.0
2006-03-27 10:30:00,19.87,19.91,19.77,19.78,4940700.0,11.6938,11.7173,11.6349,11.6408,4940700.0
2006-03-27 11:00:00,19.78,19.9,19.73,19.77,3118200.0,11.6408,11.7114,11.6114,11.6349,3118200.0
2006-03-27 11:30:00,19.76,19.86,19.76,19.85,3954300.0,11.629,11.6879,11.629,11.682,3954300.0
2006-03-27 12:00:00,19.84,19.9,19.74,19.76,3916900.0,11.6761,11.7114,11.6173,11.629,3916900.0
2006-03-27 12:30:00,19.76,19.84,19.76,19.8,1802000.0,11.629,11.6761,11.629,11.6526,1802000.0
2006-03-27 13:00:00,19.81,19.84,19.78,19.83,2145800.0,11.6585,11.6761,11.6408,11.6702,2145800.0
2006-03-27 13:30:00,19.83,19.83,19.77,19.82,3218700.0,11.6702,11.6702,11.6349,11.6643,3218700.0
2006-03-27 14:00:00,19.82,19.83,19.78,19.79,2483100.0,11.6643,11.6702,11.6408,11.6467,2483100.0
2006-03-27 14:30:00,19.79,19.81,19.77,19.78,2806700.0,11.6467,11.6585,11.6349,11.6408,2806700.0
2006-03-27 15:00:00,19.79,19.8,19.76,19.78,3636200.0,11.6467,11.6526,11.629,11.6408,3636200.0
2006-03-27 15:30:00,19.78,19.81,19.74,19.74,6327000.0,11.6408,11.6585,11.6173,11.6173,6327000.0
2006-03-28 09:30:00,19.75,19.86,19.69,19.72,9934500.0,11.6232,11.6879,11.5878,11.6055,9934500.0
2006-03-28 10:00:00,19.72,19.8,19.69,19.79,4341100.0,11.6055,11.6526,11.5878,11.6467,4341100.0
2006-03-28 10:30:00,19.79,19.84,19.74,19.75,2927500.0,11.6467,11.6761,11.6173,11.6232,2927500.0
2006-03-28 11:00:00,19.75,19.77,19.73,19.75,2722400.0,11.6232,11.6349,11.6114,11.6232,2722400.0
2006-03-28 11:30:00,19.74,19.76,19.72,19.73,2633500.0,11.6173,11.629,11.6055,11.6114,2633500.0
2006-03-28 12:00:00,19.73,19.77,19.72,19.75,3132800.0,11.6114,11.6349,11.6055,11.6232,3132800.0
2006-03-28 12:30:00,19.75,19.83,19.75,19.79,3513200.0,11.6232,11.6702,11.6232,11.6467,3513200.0
2006-03-28 13:00:00,19.79,19.8,19.73,19.75,2796200.0,11.6467,11.6526,11.6114,11.6232,2796200.0
2006-03-28 13:30:00,19.75,19.78,19.72,19.75,2815000.0,11.6232,11.6408,11.6055,11.6232,2815000.0
2006-03-28 14:00:00,19.75,19.79,19.64,19.66,6424500.0,11.6232,11.6467,11.5584,11.5702,6424500.0
2006-03-28 14:30:00,19.66,19.77,19.56,19.61,11032500.0,11.5702,11.6349,11.5113,11.5408,11032500.0
2006-03-28 15:00:00,19.61,19.65,19.56,19.62,8003600.0,11.5408,11.5643,11.5113,11.5466,8003600.0
2006-03-28 15:30:00,19.63,19.64,19.56,19.58,7018800.0,11.5525,11.5584,11.5113,11.5231,7018800.0
2006-03-29 09:30:00,19.62,19.71,19.54,19.57,8460000.0,11.5466,11.5996,11.4996,11.5172,8460000.0
2006-03-29 10:00:00,19.57,19.62,19.54,19.55,7367700.0,11.5172,11.5466,11.4996,11.5055,7367700.0
2006-03-29 10:30:00,19.56,19.57,19.51,19.53,5295200.0,11.5113,11.5172,11.4819,11.4937,5295200.0
2006-03-29 11:00:00,19.52,19.65,19.52,19.64,5055900.0,11.4878,11.5643,11.4878,11.5584,5055900.0
2006-03-29 11:30:00,19.64,19.69,19.61,19.63,4458000.0,11.5584,11.5878,11.5408,11.5525,4458000.0
2006-03-29 12:00:00,19.63,19.68,19.58,19.59,2749100.0,11.5525,11.582,11.5231,11.529,2749100.0
2006-03-29 12:30:00,19.58,19.72,19.58,19.71,4068100.0,11.5231,11.6055,11.5231,11.5996,4068100.0
2006-03-29 13:00:00,19.71,19.8,19.68,19.79,5366400.0,11.5996,11.6526,11.582,11.6467,5366400.0
2006-03-29 13:30:00,19.79,19.84,19.76,19.83,3291100.0,11.6467,11.6761,11.629,11.6702,3291100.0
2006-03-29 14:00:00,19.82,19.92,19.81,19.86,6789700.0,11.6643,11.7232,11.6585,11.6879,6789700.0
2006-03-29 14:30:00,19.86,19.89,19.81,19.87,4722400.0,11.6879,11.7055,11.6585,11.6938,4722400.0
2006-03-29 15:00:00,19.87,19.95,19.8,19.94,4753700.0,11.6938,11.7409,11.6526,11.735,4753700.0
2006-03-29 15:30:00,19.94,19.96,19.81,19.83,6698400.0,11.735,11.7467,11.6585,11.6702,6698400.0
2006-03-30 09:30:00,19.9,20.03,19.85,19.88,11773600.0,11.7114,11.7879,11.682,11.6997,11773600.0
2006-03-30 10:00:00,19.88,20.02,19.87,19.91,8239100.0,11.6997,11.7821,11.6938,11.7173,8239100.0
2006-03-30 10:30:00,19.91,19.91,19.72,19.77,9809800.0,11.7173,11.7173,11.6055,11.6349,9809800.0
2006-03-30 11:00:00,19.77,19.8,19.7,19.76,6394000.0,11.6349,11.6526,11.5937,11.629,6394000.0
2006-03-30 11:30:00,19.76,19.77,19.7,19.72,3138700.0,11.629,11.6349,11.5937,11.6055,3138700.0
2006-03-30 12:00:00,19.71,19.76,19.71,19.74,1568100.0,11.5996,11.629,11.5996,11.6173,1568100.0
2006-03-30 12:30:00,19.73,19.82,19.69,19.73,2212800.0,11.6114,11.6643,11.5878,11.6114,2212800.0
2006-03-30 13:00:00,19.73,19.73,19.67,19.68,2715400.0,11.6114,11.6114,11.5761,11.582,2715400.0
2006-03-30 13:30:00,19.68,19.7,19.65,19.68,2786600.0,11.582,11.5937,11.5643,11.582,2786600.0
2006-03-30 14:00:00,19.68,19.78,19.68,19.77,4808500.0,11.582,11.6408,11.582,11.6349,4808500.0
2006-03-30 14:30:00,19.77,19.78,19.7,19.72,2626800.0,11.6349,11.6408,11.5937,11.6055,2626800.0
2006-03-30 15:00:00,19.71,19.75,19.65,19.74,3325300.0,11.5996,11.6232,11.5643,11.6173,3325300.0
2006-03-30 15:30:00,19.73,19.76,19.69,19.71,6184800.0,11.6114,11.629,11.5878,11.5996,6184800.0
2006-03-31 09:30:00,19.78,19.88,19.76,19.78,6583700.0,11.6408,11.6997,11.629,11.6408,6583700.0
2006-03-31 10:00:00,19.79,19.83,19.7,19.71,5600700.0,11.6467,11.6702,11.5937,11.5996,5600700.0
2006-03-31 10:30:00,19.71,19.8,19.7,19.74,3434800.0,11.5996,11.6526,11.5937,11.6173,3434800.0
2006-03-31 11:00:00,19.73,19.74,19.62,19.63,5682600.0,11.6114,11.6173,11.5466,11.5525,5682600.0
2006-03-31 11:30:00,19.63,19.69,19.62,19.67,3295200.0,11.5525,11.5878,11.5466,11.5761,3295200.0
2006-03-31 12:00:00,19.67,19.68,19.58,19.59,4510800.0,11.5761,11.582,11.5231,11.529,4510800.0
2006-03-31 12:30:00,19.59,19.69,19.56,19.59,6593800.0,11.529,11.5878,11.5113,11.529,6593800.0
2006-03-31 13:00:00,19.59,19.6,19.55,19.58,3871500.0,11.529,11.5349,11.5055,11.5231,3871500.0
2006-03-31 13:30:00,19.58,19.6,19.53,19.53,5454800.0,11.5231,11.5349,11.4937,11.4937,5454800.0
2006-03-31 14:00:00,19.53,19.56,19.39,19.53,5203700.0,11.4937,11.5113,11.4113,11.4937,5203700.0
2006-03-31 14:30:00,19.53,19.56,19.51,19.54,4332700.0,11.4937,11.5113,11.4819,11.4996,4332700.0
2006-03-31 15:00:00,19.53,19.55,19.51,19.54,3047700.0,11.4937,11.5055,11.4819,11.4996,3047700.0
2006-03-31 15:30:00,19.54,19.55,19.48,19.5,10843300.0,11.4996,11.5055,11.4643,11.476,10843300.0
2006-04-03 09:30:00,19.69,19.7,19.53,19.61,8574200.0,11.5878,11.5937,11.4937,11.5408,8574200.0
2006-04-03 10:00:00,19.61,19.62,19.52,19.58,4789300.0,11.5408,11.5466,11.4878,11.5231,4789300.0
2006-04-03 10:30:00,19.57,19.61,19.55,19.59,5678600.0,11.5172,11.5408,11.5055,11.529,5678600.0
2006-04-03 11:00:00,19.59,19.6,19.52,19.58,5370900.0,11.529,11.5349,11.4878,11.5231,5370900.0
2006-04-03 11:30:00,19.59,19.65,19.52,19.6,5675600.0,11.529,11.5643,11.4878,11.5349,5675600.0
2006-04-03 12:00:00,19.6,19.62,19.54,19.54,4435100.0,11.5349,11.5466,11.4996,11.4996,4435100.0
2006-04-03 12:30:00,19.54,19.6,19.47,19.49,6446700.0,11.4996,11.5349,11.4584,11.4701,6446700.0
2006-04-03 13:00:00,19.49,19.5,19.45,19.48,4362300.0,11.4701,11.476,11.4466,11.4643,4362300.0
2006-04-03 13:30:00,19.48,19.5,19.47,19.48,2790100.0,11.4643,11.476,11.4584,11.4643,2790100.0
2006-04-03 14:00:00,19.49,19.64,19.46,19.46,2494700.0,11.4701,11.5584,11.4525,11.4525,2494700.0
2006-04-03 14:30:00,19.47,19.49,19.43,19.44,3301300.0,11.4584,11.4701,11.4348,11.4407,3301300.0
2006-04-03 15:00:00,19.44,19.48,19.44,19.46,2170200.0,11.4407,11.4643,11.4407,11.4525,2170200.0
2006-04-03 15:30:00,19.46,19.46,19.34,19.35,10188700.0,11.4525,11.4525,11.3819,11.3877,10188700.0
2006-04-04 09:30:00,19.4,19.98,19.36,19.44,11073000.0,11.4172,11.7585,11.3936,11.4407,11073000.0
2006-04-04 10:00:00,19.44,19.5,19.41,19.42,5137600.0,11.4407,11.476,11.4231,11.4289,5137600.0
2006-04-04 10:30:00,19.42,19.44,19.34,19.34,6499100.0,11.4289,11.4407,11.3819,11.3819,6499100.0
2006-04-04 11:00:00,19.34,19.45,19.31,19.4,5801400.0,11.3819,11.4466,11.3642,11.4172,5801400.0
2006-04-04 11:30:00,19.4,19.43,19.37,19.39,3939800.0,11.4172,11.4348,11.3995,11.4113,3939800.0
2006-04-04 12:00:00,19.39,19.43,19.38,19.41,2187100.0,11.4113,11.4348,11.4054,11.4231,2187100.0
2006-04-04 12:30:00,19.42,19.44,19.38,19.41,2049500.0,11.4289,11.4407,11.4054,11.4231,2049500.0
2006-04-04 13:00:00,19.41,19.42,19.33,19.34,3475800.0,11.4231,11.4289,11.376,11.3819,3475800.0
2006-04-04 13:30:00,19.34,19.49,19.31,19.34,2602700.0,11.3819,11.4701,11.3642,11.3819,2602700.0
2006-04-04 14:00:00,19.34,19.42,19.32,19.37,2808300.0,11.3819,11.4289,11.3701,11.3995,2808300.0
2006-04-04 14:30:00,19.38,19.38,19.31,19.33,2984600.0,11.4054,11.4054,11.3642,11.376,2984600.0
2006-04-04 15:00:00,19.33,19.5,19.3,19.32,3375300.0,11.376,11.476,11.3583,11.3701,3375300.0
2006-04-04 15:30:00,19.32,20.28,19.25,19.3,9057700.0,11.3701,11.9351,11.3289,11.3583,9057700.0
2006-04-05 09:30:00,19.34,19.45,19.3,19.34,11230300.0,11.3819,11.4466,11.3583,11.3819,11230300.0
2006-04-05 10:00:00,19.33,19.39,19.31,19.33,4341800.0,11.376,11.4113,11.3642,11.376,4341800.0
2006-04-05 10:30:00,19.33,19.36,19.28,19.33,5082800.0,11.376,11.3936,11.3466,11.376,5082800.0
2006-04-05 11:00:00,19.34,19.4,19.3,19.35,4412900.0,11.3819,11.4172,11.3583,11.3877,4412900.0
2006-04-05 11:30:00,19.36,19.36,19.3,19.33,4096700.0,11.3936,11.3936,11.3583,11.376,4096700.0
2006-04-05 12:00:00,19.33,19.36,19.31,19.34,2673800.0,11.376,11.3936,11.3642,11.3819,2673800.0
2006-04-05 12:30:00,19.34,19.37,19.33,19.36,2874100.0,11.3819,11.3995,11.376,11.3936,2874100.0
2006-04-05 13:00:00,19.37,19.49,19.36,19.44,9065000.0,11.3995,11.4701,11.3936,11.4407,9065000.0
2006-04-05 13:30:00,19.44,19.5,19.42,19.45,4290300.0,11.4407,11.476,11.4289,11.4466,4290300.0
2006-04-05 14:00:00,19.46,19.5,19.3,19.47,4518500.0,11.4525,11.476,11.3583,11.4584,4518500.0
2006-04-05 14:30:00,19.47,19.49,19.45,19.48,3147600.0,11.4584,11.4701,11.4466,11.4643,3147600.0
2006-04-05 15:00:00,19.49,19.51,19.44,19.49,5693300.0,11.4701,11.4819,11.4407,11.4701,5693300.0
2006-04-05 15:30:00,19.49,19.53,19.43,19.46,7228300.0,11.4701,11.4937,11.4348,11.4525,7228300.0
2006-04-06 09:30:00,19.49,19.51,19.4,19.42,8449300.0,11.4701,11.4819,11.4172,11.4289,8449300.0
2006-04-06 10:00:00,19.42,19.47,19.4,19.42,3581400.0,11.4289,11.4584,11.4172,11.4289,3581400.0
2006-04-06 10:30:00,19.42,19.6,19.39,19.43,3202600.0,11.4289,11.5349,11.4113,11.4348,3202600.0
2006-04-06 11:00:00,19.43,19.5,19.41,19.46,4343100.0,11.4348,11.476,11.4231,11.4525,4343100.0
2006-04-06 11:30:00,19.47,19.48,19.41,19.41,2392900.0,11.4584,11.4643,11.4231,11.4231,2392900.0
2006-04-06 12:00:00,19.42,19.43,19.38,19.39,3707800.0,11.4289,11.4348,11.4054,11.4113,3707800.0
2006-04-06 12:30:00,19.39,19.47,19.38,19.4,1843000.0,11.4113,11.4584,11.4054,11.4172,1843000.0
2006-04-06 13:00:00,19.4,19.47,19.38,19.4,1571700.0,11.4172,11.4584,11.4054,11.4172,1571700.0
2006-04-06 13:30:00,19.4,19.45,19.4,19.43,2205300.0,11.4172,11.4466,11.4172,11.4348,2205300.0
2006-04-06 14:00:00,19.43,19.44,19.38,19.39,3960100.0,11.4348,11.4407,11.4054,11.4113,3960100.0
2006-04-06 14:30:00,19.39,19.4,19.35,19.37,2972400.0,11.4113,11.4172,11.3877,11.3995,2972400.0
2006-04-06 15:00:00,19.37,19.39,19.35,19.36,3528500.0,11.3995,11.4113,11.3877,11.3936,3528500.0
2006-04-06 15:30:00,19.35,19.4,19.33,19.36,6328500.0,11.3877,11.4172,11.376,11.3936,6328500.0
2006-04-07 09:30:00,19.46,19.56,19.37,19.43,8584800.0,11.4525,11.5113,11.3995,11.4348,8584800.0
2006-04-07 10:00:00,19.42,19.44,19.37,19.41,4971400.0,11.4289,11.4407,11.3995,11.4231,4971400.0
2006-04-07 10:30:00,19.42,19.42,19.37,19.39,3932400.0,11.4289,11.4289,11.3995,11.4113,3932400.0
2006-04-07 11:00:00,19.4,19.42,19.37,19.38,2981100.0,11.4172,11.4289,11.3995,11.4054,2981100.0
2006-04-07 11:30:00,19.39,19.4,19.31,19.35,4388900.0,11.4113,11.4172,11.3642,11.3877,4388900.0
2006-04-07 12:00:00,19.35,19.37,19.26,19.36,2497100.0,11.3877,11.3995,11.3348,11.3936,2497100.0
2006-04-07 12:30:00,19.35,19.38,19.32,19.37,2087500.0,11.3877,11.4054,11.3701,11.3995,2087500.0
2006-04-07 13:00:00,19.37,19.52,19.32,19.33,1929600.0,11.3995,11.4878,11.3701,11.376,1929600.0
2006-04-07 13:30:00,19.34,19.34,19.3,19.31,3196500.0,11.3819,11.3819,11.3583,11.3642,3196500.0
2006-04-07 14:00:00,19.3,19.34,19.28,19.31,2619600.0,11.3583,11.3819,11.3466,11.3642,2619600.0
2006-04-07 14:30:00,19.3,19.35,19.3,19.31,2789800.0,11.3583,11.3877,11.3583,11.3642,2789800.0
2006-04-07 15:00:00,19.32,19.37,19.25,19.25,3783100.0,11.3701,11.3995,11.3289,11.3289,3783100.0
2006-04-07 15:30:00,19.26,19.3,19.24,19.24,7132400.0,11.3348,11.3583,11.323,11.323,7132400.0
2006-04-10 09:30:00,19.29,19.35,19.25,19.28,7670700.0,11.3524,11.3877,11.3289,11.3466,7670700.0
2006-04-10 10:00:00,19.29,19.42,19.28,19.37,7069500.0,11.3524,11.4289,11.3466,11.3995,7069500.0
2006-04-10 10:30:00,19.37,19.41,19.33,19.38,3313200.0,11.3995,11.4231,11.376,11.4054,3313200.0
2006-04-10 11:00:00,19.39,19.45,19.37,19.44,3316800.0,11.4113,11.4466,11.3995,11.4407,3316800.0
2006-04-10 11:30:00,19.44,19.46,19.29,19.41,3317000.0,11.4407,11.4525,11.3524,11.4231,3317000.0
2006-04-10 12:00:00,19.41,19.43,19.3,19.42,2096800.0,11.4231,11.4348,11.3583,11.4289,2096800.0
2006-04-10 12:30:00,19.41,19.43,19.32,19.38,2215900.0,11.4231,11.4348,11.3701,11.4054,2215900.0
2006-04-10 13:00:00,19.39,19.39,19.35,19.35,1739700.0,11.4113,11.4113,11.3877,11.3877,1739700.0
2006-04-10 13:30:00,19.36,19.36,19.28,19.31,2687700.0,11.3936,11.3936,11.3466,11.3642,2687700.0
2006-04-10 14:00:00,19.31,19.4,19.3,19.36,3644700.0,11.3642,11.4172,11.3583,11.3936,3644700.0
2006-04-10 14:30:00,19.37,19.37,19.31,19.32,2067900.0,11.3995,11.3995,11.3642,11.3701,2067900.0
2006-04-10 15:00:00,19.32,19.47,19.32,19.32,2167000.0,11.3701,11.4584,11.3701,11.3701,2167000.0
2006-04-10 15:30:00,19.32,19.38,19.25,19.36,4086000.0,11.3701,11.4054,11.3289,11.3936,4086000.0
2006-04-11 09:30:00,19.42,19.46,19.33,19.34,5160200.0,11.4289,11.4525,11.376,11.3819,5160200.0
2006-04-11 10:00:00,19.34,19.36,19.22,19.27,7205900.0,11.3819,11.3936,11.3112,11.3407,7205900.0
2006-04-11 10:30:00,19.27,19.28,19.13,19.16,8246800.0,11.3407,11.3466,11.2583,11.2759,8246800.0
2006-04-11 11:00:00,19.17,19.2,19.15,19.2,3722200.0,11.2818,11.2995,11.27,11.2995,3722200.0
2006-04-11 11:30:00,19.19,19.3,19.19,19.26,4372800.0,11.2936,11.3583,11.2936,11.3348,4372800.0
2006-04-11 12:00:00,19.27,19.27,19.17,19.2,3374800.0,11.3407,11.3407,11.2818,11.2995,3374800.0
2006-04-11 12:30:00,19.19,19.24,19.18,19.22,2672400.0,11.2936,11.323,11.2877,11.3112,2672400.0
2006-04-11 13:00:00,19.21,19.22,19.16,19.2,4153700.0,11.3054,11.3112,11.2759,11.2995,4153700.0
2006-04-11 13:30:00,19.2,19.2,19.12,19.17,1987500.0,11.2995,11.2995,11.2524,11.2818,1987500.0
2006-04-11 14:00:00,19.18,19.21,19.17,19.19,2545100.0,11.2877,11.3054,11.2818,11.2936,2545100.0
2006-04-11 14:30:00,19.19,19.23,19.17,19.19,2442800.0,11.2936,11.3171,11.2818,11.2936,2442800.0
2006-04-11 15:00:00,19.19,19.19,19.15,19.17,2799700.0,11.2936,11.2936,11.27,11.2818,2799700.0
2006-04-11 15:30:00,19.17,19.18,19.13,19.16,6357700.0,11.2818,11.2877,11.2583,11.2759,6357700.0
2006-04-12 09:30:00,19.14,19.21,19.1,19.16,4382000.0,11.2642,11.3054,11.2406,11.2759,4382000.0
2006-04-12 10:00:00,19.17,19.26,19.16,19.19,4397200.0,11.2818,11.3348,11.2759,11.2936,4397200.0
2006-04-12 10:30:00,19.19,19.21,19.15,19.18,3696500.0,11.2936,11.3054,11.27,11.2877,3696500.0
2006-04-12 11:00:00,19.18,19.21,19.16,19.21,1969500.0,11.2877,11.3054,11.2759,11.3054,1969500.0
2006-04-12 11:30:00,19.21,19.21,19.16,19.19,1599400.0,11.3054,11.3054,11.2759,11.2936,1599400.0
2006-04-12 12:00:00,19.19,19.21,19.18,19.19,1622800.0,11.2936,11.3054,11.2877,11.2936,1622800.0
2006-04-12 12:30:00,19.2,19.27,19.19,19.25,2960100.0,11.2995,11.3407,11.2936,11.3289,2960100.0
2006-04-12 13:00:00,19.25,19.26,19.19,19.21,2599200.0,11.3289,11.3348,11.2936,11.3054,2599200.0
2006-04-12 13:30:00,19.2,19.22,19.18,19.19,1914100.0,11.2995,11.3112,11.2877,11.2936,1914100.0
2006-04-12 14:00:00,19.19,19.19,19.13,19.15,3967900.0,11.2936,11.2936,11.2583,11.27,3967900.0
2006-04-12 14:30:00,19.15,19.18,19.14,19.15,2636500.0,11.27,11.2877,11.2642,11.27,2636500.0
2006-04-12 15:00:00,19.15,19.16,19.12,19.13,3702800.0,11.27,11.2759,11.2524,11.2583,3702800.0
2006-04-12 15:30:00,19.13,19.17,19.1,19.12,6409500.0,11.2583,11.2818,11.2406,11.2524,6409500.0
2006-04-13 09:30:00,19.19,19.35,19.15,19.28,13596300.0,11.2936,11.3877,11.27,11.3466,13596300.0
2006-04-13 10:00:00,19.29,19.34,19.28,19.29,7421100.0,11.3524,11.3819,11.3466,11.3524,7421100.0
2006-04-13 10:30:00,19.3,19.41,19.28,19.4,7956900.0,11.3583,11.4231,11.3466,11.4172,7956900.0
2006-04-13 11:00:00,19.4,19.53,19.38,19.49,8842200.0,11.4172,11.4937,11.4054,11.4701,8842200.0
2006-04-13 11:30:00,19.48,19.57,19.48,19.55,6247400.0,11.4643,11.5172,11.4643,11.5055,6247400.0
2006-04-13 12:00:00,19.55,19.59,19.52,19.52,4191600.0,11.5055,11.529,11.4878,11.4878,4191600.0
2006-04-13 12:30:00,19.52,19.55,19.48,19.51,4669500.0,11.4878,11.5055,11.4643,11.4819,4669500.0
2006-04-13 13:00:00,19.51,19.53,19.47,19.51,2806400.0,11.4819,11.4937,11.4584,11.4819,2806400.0
2006-04-13 13:30:00,19.51,19.54,19.49,19.51,2361700.0,11.4819,11.4996,11.4701,11.4819,2361700.0
2006-04-13 14:00:00,19.51,19.54,19.48,19.51,3167400.0,11.4819,11.4996,11.4643,11.4819,3167400.0
2006-04-13 14:30:00,19.51,19.53,19.45,19.5,4109200.0,11.4819,11.4937,11.4466,11.476,4109200.0
2006-04-13 15:00:00,19.5,19.5,19.43,19.47,2545800.0,11.476,11.476,11.4348,11.4584,2545800.0
2006-04-13 15:30:00,19.47,19.5,19.41,19.45,5850500.0,11.4584,11.476,11.4231,11.4466,5850500.0
2006-04-17 09:30:00,19.41,20.0,19.33,19.35,7996400.0,11.4231,11.7703,11.376,11.3877,7996400.0
2006-04-17 10:00:00,19.35,19.44,19.35,19.38,4390100.0,11.3877,11.4407,11.3877,11.4054,4390100.0
2006-04-17 10:30:00,19.38,19.41,19.31,19.33,2486800.0,11.4054,11.4231,11.3642,11.376,2486800.0
2006-04-17 11:00:00,19.32,19.34,19.21,19.23,4691800.0,11.3701,11.3819,11.3054,11.3171,4691800.0
2006-04-17 11:30:00,19.23,19.31,19.2,19.22,3464600.0,11.3171,11.3642,11.2995,11.3112,3464600.0
2006-04-17 12:00:00,19.22,19.24,19.2,19.2,3186700.0,11.3112,11.323,11.2995,11.2995,3186700.0
2006-04-17 12:30:00,19.2,20.22,19.16,19.19,5930700.0,11.2995,11.8998,11.2759,11.2936,5930700.0
2006-04-17 13:00:00,19.2,19.2,19.12,19.13,4426800.0,11.2995,11.2995,11.2524,11.2583,4426800.0
2006-04-17 13:30:00,19.13,19.17,19.05,19.1,8325800.0,11.2583,11.2818,11.2112,11.2406,8325800.0
2006-04-17 14:00:00,19.1,19.15,19.03,19.1,4510800.0,11.2406,11.27,11.1994,11.2406,4510800.0
2006-04-17 14:30:00,19.1,19.12,19.06,19.08,4411900.0,11.2406,11.2524,11.2171,11.2288,4411900.0
2006-04-17 15:00:00,19.07,19.09,18.99,19.03,5258900.0,11.223,11.2347,11.1759,11.1994,5258900.0
2006-04-17 15:30:00,19.04,19.22,19.03,19.18,12730700.0,11.2053,11.3112,11.1994,11.2877,12730700.0
2006-04-18 09:30:00,19.26,19.26,18.6,19.13,7973400.0,11.3348,11.3348,10.9464,11.2583,7973400.0
2006-04-18 10:00:00,19.13,19.24,18.97,19.06,5726300.0,11.2583,11.323,11.1641,11.2171,5726300.0
2006-04-18 10:30:00,19.05,19.09,19.03,19.04,3630400.0,11.2112,11.2347,11.1994,11.2053,3630400.0
2006-04-18 11:00:00,19.04,19.11,19.03,19.06,5004000.0,11.2053,11.2465,11.1994,11.2171,5004000.0
2006-04-18 11:30:00,19.06,19.15,19.05,19.13,5237900.0,11.2171,11.27,11.2112,11.2583,5237900.0
2006-04-18 12:00:00,19.14,19.2,19.1,19.18,5347400.0,11.2642,11.2995,11.2406,11.2877,5347400.0
2006-04-18 12:30:00,19.18,19.27,19.17,19.25,4656500.0,11.2877,11.3407,11.2818,11.3289,4656500.0
2006-04-18 13:00:00,19.25,19.3,19.23,19.26,4926100.0,11.3289,11.3583,11.3171,11.3348,4926100.0
2006-04-18 13:30:00,19.26,19.28,19.18,19.22,4050200.0,11.3348,11.3466,11.2877,11.3112,4050200.0
2006-04-18 14:00:00,19.22,19.43,19.21,19.3,6109000.0,11.3112,11.4348,11.3054,11.3583,6109000.0
2006-04-18 14:30:00,19.3,19.38,19.28,19.38,5608200.0,11.3583,11.4054,11.3466,11.4054,5608200.0
2006-04-18 15:00:00,19.37,19.43,19.34,19.42,6490000.0,11.3995,11.4348,11.3819,11.4289,6490000.0
2006-04-18 15:30:00,19.41,19.48,19.38,19.39,7897900.0,11.4231,11.4643,11.4054,11.4113,7897900.0
2006-04-19 09:30:00,19.32,19.6,19.2,19.26,10082300.0,11.3701,11.5349,11.2995,11.3348,10082300.0
2006-04-19 10:00:00,19.26,19.29,19.21,19.24,4795100.0,11.3348,11.3524,11.3054,11.323,4795100.0
2006-04-19 10:30:00,19.23,19.37,19.22,19.35,10065900.0,11.3171,11.3995,11.3112,11.3877,10065900.0
2006-04-19 11:00:00,19.34,19.38,19.33,19.35,5352400.0,11.3819,11.4054,11.376,11.3877,5352400.0
2006-04-19 11:30:00,19.34,19.41,19.3,19.35,4063100.0,11.3819,11.4231,11.3583,11.3877,4063100.0
2006-04-19 12:00:00,19.35,19.5,19.34,19.45,6803900.0,11.3877,11.476,11.3819,11.4466,6803900.0
2006-04-19 12:30:00,19.45,19.47,19.33,19.36,5323900.0,11.4466,11.4584,11.376,11.3936,5323900.0
2006-04-19 13:00:00,19.35,19.48,19.35,19.46,4495100.0,11.3877,11.4643,11.3877,11.4525,4495100.0
2006-04-19 13:30:00,19.46,19.56,19.43,19.54,6602500.0,11.4525,11.5113,11.4348,11.4996,6602500.0
2006-04-19 14:00:00,19.54,19.58,19.47,19.52,5060800.0,11.4996,11.5231,11.4584,11.4878,5060800.0
2006-04-19 14:30:00,19.52,19.53,19.47,19.51,4726700.0,11.4878,11.4937,11.4584,11.4819,4726700.0
2006-04-19 15:00:00,19.51,19.6,19.46,19.48,7009300.0,11.4819,11.5349,11.4525,11.4643,7009300.0
2006-04-19 15:30:00,19.48,19.58,19.44,19.56,11168600.0,11.4643,11.5231,11.4407,11.5113,11168600.0
2006-04-20 09:30:00,19.78,19.83,19.45,19.61,24211200.0,11.6408,11.6702,11.4466,11.5408,24211200.0
2006-04-20 10:00:00,19.61,19.94,19.6,19.92,18903300.0,11.5408,11.735,11.5349,11.7232,18903300.0
2006-04-20 10:30:00,19.92,19.94,19.71,19.74,12188900.0,11.7232,11.735,11.5996,11.6173,12188900.0
2006-04-20 11:00:00,19.74,19.81,19.59,19.6,9296000.0,11.6173,11.6585,11.529,11.5349,9296000.0
2006-04-20 11:30:00,19.6,19.7,19.59,19.63,9105600.0,11.5349,11.5937,11.529,11.5525,9105600.0
2006-04-20 12:00:00,19.63,19.7,19.59,19.59,5807000.0,11.5525,11.5937,11.529,11.529,5807000.0
2006-04-20 12:30:00,19.59,19.69,19.55,19.68,5842200.0,11.529,11.5878,11.5055,11.582,5842200.0
2006-04-20 13:00:00,19.68,19.7,19.57,19.61,4763000.0,11.582,11.5937,11.5172,11.5408,4763000.0
2006-04-20 13:30:00,19.61,19.61,19.52,19.53,4118800.0,11.5408,11.5408,11.4878,11.4937,4118800.0
2006-04-20 14:00:00,19.53,19.55,19.4,19.46,7490800.0,11.4937,11.5055,11.4172,11.4525,7490800.0
2006-04-20 14:30:00,19.46,19.53,19.43,19.49,6235400.0,11.4525,11.4937,11.4348,11.4701,6235400.0
2006-04-20 15:00:00,19.49,19.56,19.46,19.51,5093800.0,11.4701,11.5113,11.4525,11.4819,5093800.0
2006-04-20 15:30:00,19.51,19.55,19.41,19.44,8590000.0,11.4819,11.5055,11.4231,11.4407,8590000.0
2006-04-21 09:30:00,19.52,20.0,19.15,19.28,12748800.0,11.4878,11.7703,11.27,11.3466,12748800.0
2006-04-21 10:00:00,19.27,19.3,19.2,19.22,8011400.0,11.3407,11.3583,11.2995,11.3112,8011400.0
2006-04-21 10:30:00,19.22,19.24,19.15,19.15,6192700.0,11.3112,11.323,11.27,11.27,6192700.0
2006-04-21 11:00:00,19.16,19.17,19.1,19.12,6281200.0,11.2759,11.2818,11.2406,11.2524,6281200.0
2006-04-21 11:30:00,19.12,19.15,19.1,19.11,4218200.0,11.2524,11.27,11.2406,11.2465,4218200.0
2006-04-21 12:00:00,19.12,19.13,19.06,19.08,4753900.0,11.2524,11.2583,11.2171,11.2288,4753900.0
2006-04-21 12:30:00,19.07,19.22,19.05,19.09,4314800.0,11.223,11.3112,11.2112,11.2347,4314800.0
2006-04-21 13:00:00,19.09,19.37,19.05,19.05,3045800.0,11.2347,11.3995,11.2112,11.2112,3045800.0
2006-04-21 13:30:00,19.06,19.12,19.05,19.07,5251300.0,11.2171,11.2524,11.2112,11.223,5251300.0
2006-04-21 14:00:00,19.06,19.14,19.02,19.13,8928000.0,11.2171,11.2642,11.1935,11.2583,8928000.0
2006-04-21 14:30:00,19.13,19.15,19.02,19.06,7768100.0,11.2583,11.27,11.1935,11.2171,7768100.0
2006-04-21 15:00:00,19.05,19.1,19.03,19.1,5214800.0,11.2112,11.2406,11.1994,11.2406,5214800.0
2006-04-21 15:30:00,19.1,19.11,19.03,19.05,9360500.0,11.2406,11.2465,11.1994,11.2112,9360500.0
2006-04-24 09:30:00,18.5,19.25,18.5,18.98,10156000.0,10.8875,11.3289,10.8875,11.17,10156000.0
2006-04-24 10:00:00,18.98,19.03,18.95,19.0,5667500.0,11.17,11.1994,11.1523,11.1818,5667500.0
2006-04-24 10:30:00,19.0,19.08,18.97,18.98,4612300.0,11.1818,11.2288,11.1641,11.17,4612300.0
2006-04-24 11:00:00,18.98,19.01,18.9,18.97,4541100.0,11.17,11.1877,11.1229,11.1641,4541100.0
2006-04-24 11:30:00,18.96,19.03,18.93,18.99,3938100.0,11.1582,11.1994,11.1406,11.1759,3938100.0
2006-04-24 12:00:00,18.99,19.01,18.94,18.95,2094000.0,11.1759,11.1877,11.1465,11.1523,2094000.0
2006-04-24 12:30:00,18.96,18.99,18.94,18.98,1976100.0,11.1582,11.1759,11.1465,11.17,1976100.0
2006-04-24 13:00:00,18.98,18.99,18.95,18.97,2718100.0,11.17,11.1759,11.1523,11.1641,2718100.0
2006-04-24 13:30:00,18.97,18.98,18.94,18.96,2753100.0,11.1641,11.17,11.1465,11.1582,2753100.0
2006-04-24 14:00:00,18.96,18.97,18.92,18.93,2771400.0,11.1582,11.1641,11.1347,11.1406,2771400.0
2006-04-24 14:30:00,18.94,18.96,18.92,18.93,2445200.0,11.1465,11.1582,11.1347,11.1406,2445200.0
2006-04-24 15:00:00,18.94,19.05,18.92,18.95,4369100.0,11.1465,11.2112,11.1347,11.1523,4369100.0
2006-04-24 15:30:00,18.95,19.0,18.91,18.91,10036100.0,11.1523,11.1818,11.1288,11.1288,10036100.0
2006-04-25 09:30:00,18.95,19.93,18.82,18.87,9472500.0,11.1523,11.7291,11.0758,11.1053,9472500.0
2006-04-25 10:00:00,18.87,18.9,18.75,18.78,7898800.0,11.1053,11.1229,11.0346,11.0523,7898800.0
2006-04-25 10:30:00,18.79,18.84,18.76,18.81,5753300.0,11.0582,11.0876,11.0405,11.07,5753300.0
2006-04-25 11:00:00,18.81,18.95,18.77,18.81,4691300.0,11.07,11.1523,11.0464,11.07,4691300.0
2006-04-25 11:30:00,18.81,18.83,18.77,18.82,4843600.0,11.07,11.0817,11.0464,11.0758,4843600.0
2006-04-25 12:00:00,18.82,18.83,18.78,18.83,3026000.0,11.0758,11.0817,11.0523,11.0817,3026000.0
2006-04-25 12:30:00,18.83,18.9,18.81,18.85,3596400.0,11.0817,11.1229,11.07,11.0935,3596400.0
2006-04-25 13:00:00,18.84,18.85,18.8,18.83,4071200.0,11.0876,11.0935,11.0641,11.0817,4071200.0
2006-04-25 13:30:00,18.83,19.06,18.83,19.0,10866400.0,11.0817,11.2171,11.0817,11.1818,10866400.0
2006-04-25 14:00:00,19.0,19.09,18.96,19.09,7982300.0,11.1818,11.2347,11.1582,11.2347,7982300.0
2006-04-25 14:30:00,19.08,19.12,18.99,19.01,7164300.0,11.2288,11.2524,11.1759,11.1877,7164300.0
2006-04-25 15:00:00,19.01,19.15,19.0,19.14,5312600.0,11.1877,11.27,11.1818,11.2642,5312600.0
2006-04-25 15:30:00,19.14,19.2,19.11,19.16,8169400.0,11.2642,11.2995,11.2465,11.2759,8169400.0
2006-04-26 09:30:00,19.14,19.35,19.12,19.3,8974200.0,11.2642,11.3877,11.2524,11.3583,8974200.0
2006-04-26 10:00:00,19.3,19.35,19.22,19.31,6954500.0,11.3583,11.3877,11.3112,11.3642,6954500.0
2006-04-26 10:30:00,19.31,19.32,19.23,19.25,4741500.0,11.3642,11.3701,11.3171,11.3289,4741500.0
2006-04-26 11:00:00,19.25,19.32,19.2,19.23,4447600.0,11.3289,11.3701,11.2995,11.3171,4447600.0
2006-04-26 11:30:00,19.23,19.3,19.22,19.27,2805800.0,11.3171,11.3583,11.3112,11.3407,2805800.0
2006-04-26 12:00:00,19.27,19.33,19.25,19.32,3855900.0,11.3407,11.376,11.3289,11.3701,3855900.0
2006-04-26 12:30:00,19.32,19.33,19.29,19.3,1941500.0,11.3701,11.376,11.3524,11.3583,1941500.0
2006-04-26 13:00:00,19.31,19.35,19.28,19.3,3374300.0,11.3642,11.3877,11.3466,11.3583,3374300.0
2006-04-26 13:30:00,19.31,19.35,19.29,19.35,3706300.0,11.3642,11.3877,11.3524,11.3877,3706300.0
2006-04-26 14:00:00,19.35,19.41,19.25,19.41,6410800.0,11.3877,11.4231,11.3289,11.4231,6410800.0
2006-04-26 14:30:00,19.41,19.58,19.38,19.55,14731300.0,11.4231,11.5231,11.4054,11.5055,14731300.0
2006-04-26 15:00:00,19.55,19.58,19.42,19.45,11339700.0,11.5055,11.5231,11.4289,11.4466,11339700.0
2006-04-26 15:30:00,19.45,19.51,19.37,19.49,9107000.0,11.4466,11.4819,11.3995,11.4701,9107000.0
2006-04-27 09:30:00,19.39,20.0,19.2,19.54,11312500.0,11.4113,11.7703,11.2995,11.4996,11312500.0
2006-04-27 10:00:00,19.54,19.67,19.42,19.49,10732500.0,11.4996,11.5761,11.4289,11.4701,10732500.0
2006-04-27 10:30:00,19.49,19.6,19.4,19.58,7392700.0,11.4701,11.5349,11.4172,11.5231,7392700.0
2006-04-27 11:00:00,19.58,19.88,19.56,19.87,11319000.0,11.5231,11.6997,11.5113,11.6938,11319000.0
2006-04-27 11:30:00,19.87,19.93,19.51,19.85,10260200.0,11.6938,11.7291,11.4819,11.682,10260200.0
2006-04-27 12:00:00,19.85,19.97,19.8,19.91,8205900.0,11.682,11.7526,11.6526,11.7173,8205900.0
2006-04-27 12:30:00,19.92,19.92,19.76,19.79,6206200.0,11.7232,11.7232,11.629,11.6467,6206200.0
2006-04-27 13:00:00,19.78,19.9,19.78,19.89,5257700.0,11.6408,11.7114,11.6408,11.7055,5257700.0
2006-04-27 13:30:00,19.88,19.92,19.84,19.92,5177200.0,11.6997,11.7232,11.6761,11.7232,5177200.0
2006-04-27 14:00:00,19.92,19.98,19.91,19.95,7776600.0,11.7232,11.7585,11.7173,11.7409,7776600.0
2006-04-27 14:30:00,19.96,19.99,19.94,19.99,10740500.0,11.7467,11.7644,11.735,11.7644,10740500.0
2006-04-27 15:00:00,19.98,20.2,19.98,20.12,18079600.0,11.7585,11.888,11.7585,11.8409,18079600.0
2006-04-27 15:30:00,20.12,20.15,20.01,20.09,16428800.0,11.8409,11.8586,11.7762,11.8232,16428800.0
2006-04-28 09:30:00,20.0,21.0,19.91,20.19,14886500.0,11.7703,12.3588,11.7173,11.8821,14886500.0
2006-04-28 10:00:00,20.2,20.26,20.15,20.2,7910900.0,11.888,11.9233,11.8586,11.888,7910900.0
2006-04-28 10:30:00,20.2,20.24,20.13,20.15,5123600.0,11.888,11.9115,11.8468,11.8586,5123600.0
2006-04-28 11:00:00,20.15,20.17,20.04,20.06,6087800.0,11.8586,11.8703,11.7938,11.8056,6087800.0
2006-04-28 11:30:00,20.05,20.07,19.05,20.03,4902900.0,11.7997,11.8115,11.2112,11.7879,4902900.0
2006-04-28 12:00:00,20.03,20.04,19.95,20.0,3438400.0,11.7879,11.7938,11.7409,11.7703,3438400.0
2006-04-28 12:30:00,20.0,20.05,19.97,20.03,4387600.0,11.7703,11.7997,11.7526,11.7879,4387600.0
2006-04-28 13:00:00,20.03,20.08,19.94,20.04,2250800.0,11.7879,11.8174,11.735,11.7938,2250800.0
2006-04-28 13:30:00,20.04,20.07,20.0,20.04,2613500.0,11.7938,11.8115,11.7703,11.7938,2613500.0
2006-04-28 14:00:00,20.04,20.14,20.04,20.13,5672100.0,11.7938,11.8527,11.7938,11.8468,5672100.0
2006-04-28 14:30:00,20.13,20.18,20.08,20.12,7482400.0,11.8468,11.8762,11.8174,11.8409,7482400.0
2006-04-28 15:00:00,20.12,20.13,19.95,19.96,8647900.0,11.8409,11.8468,11.7409,11.7467,8647900.0
2006-04-28 15:30:00,19.96,19.99,19.92,19.98,5817300.0,11.7467,11.7644,11.7232,11.7585,5817300.0
2006-05-01 09:30:00,20.05,20.16,19.0,19.99,7788300.0,11.7997,11.8644,11.1818,11.7644,7788300.0
2006-05-01 10:00:00,19.99,20.05,19.66,19.7,8292100.0,11.7644,11.7997,11.5702,11.5937,8292100.0
2006-05-01 10:30:00,19.69,19.76,19.66,19.71,7759800.0,11.5878,11.629,11.5702,11.5996,7759800.0
2006-05-01 11:00:00,19.71,19.74,19.66,19.71,2403000.0,11.5996,11.6173,11.5702,11.5996,2403000.0
2006-05-01 11:30:00,19.7,19.78,19.68,19.71,2608300.0,11.5937,11.6408,11.582,11.5996,2608300.0
2006-05-01 12:00:00,19.72,19.72,19.67,19.7,2624000.0,11.6055,11.6055,11.5761,11.5937,2624000.0
2006-05-01 12:30:00,19.7,19.74,19.66,19.73,2714100.0,11.5937,11.6173,11.5702,11.6114,2714100.0
2006-05-01 13:00:00,19.73,19.78,19.72,19.74,3856900.0,11.6114,11.6408,11.6055,11.6173,3856900.0
2006-05-01 13:30:00,19.74,19.76,19.73,19.74,2693700.0,11.6173,11.629,11.6114,11.6173,2693700.0
2006-05-01 14:00:00,19.74,19.74,19.58,19.61,4501800.0,11.6173,11.6173,11.5231,11.5408,4501800.0
2006-05-01 14:30:00,19.6,19.66,19.6,19.65,4292200.0,11.5349,11.5702,11.5349,11.5643,4292200.0
2006-05-01 15:00:00,19.65,19.73,19.56,19.57,6433100.0,11.5643,11.6114,11.5113,11.5172,6433100.0
2006-05-01 15:30:00,19.57,19.59,19.46,19.49,10130600.0,11.5172,11.529,11.4525,11.4701,10130600.0
2006-05-02 09:30:00,19.64,19.65,19.53,19.59,7217400.0,11.5584,11.5643,11.4937,11.529,7217400.0
2006-05-02 10:00:00,19.59,19.66,19.53,19.61,5458600.0,11.529,11.5702,11.4937,11.5408,5458600.0
2006-05-02 10:30:00,19.61,19.66,19.51,19.55,4835300.0,11.5408,11.5702,11.4819,11.5055,4835300.0
2006-05-02 11:00:00,19.54,19.56,19.51,19.55,2842400.0,11.4996,11.5113,11.4819,11.5055,2842400.0
2006-05-02 11:30:00,19.56,19.6,19.55,19.59,2627800.0,11.5113,11.5349,11.5055,11.529,2627800.0
2006-05-02 12:00:00,19.58,19.69,19.58,19.66,4531800.0,11.5231,11.5878,11.5231,11.5702,4531800.0
2006-05-02 12:30:00,19.66,19.72,19.65,19.67,2834000.0,11.5702,11.6055,11.5643,11.5761,2834000.0
2006-05-02 13:00:00,19.67,19.7,19.6,19.63,2990200.0,11.5761,11.5937,11.5349,11.5525,2990200.0
2006-05-02 13:30:00,19.63,19.66,19.51,19.61,1925300.0,11.5525,11.5702,11.4819,11.5408,1925300.0
2006-05-02 14:00:00,19.6,19.65,19.6,19.6,1858300.0,11.5349,11.5643,11.5349,11.5349,1858300.0
2006-05-02 14:30:00,19.6,19.62,19.53,19.55,2748100.0,11.5349,11.5466,11.4937,11.5055,2748100.0
2006-05-02 15:00:00,19.55,19.6,19.54,19.59,2902700.0,11.5055,11.5349,11.4996,11.529,2902700.0
2006-05-02 15:30:00,19.59,19.62,19.56,19.59,3651500.0,11.529,11.5466,11.5113,11.529,3651500.0
2006-05-03 09:30:00,19.52,19.87,19.33,19.42,5865800.0,11.5478,11.7548,11.4354,11.4886,5865800.0
2006-05-03 10:00:00,19.42,19.43,19.32,19.38,4385100.0,11.4886,11.4945,11.4294,11.4649,4385100.0
2006-05-03 10:30:00,19.38,19.49,19.25,19.28,6412800.0,11.4649,11.53,11.388,11.4058,6412800.0
2006-05-03 11:00:00,19.28,19.4,19.28,19.32,4463200.0,11.4058,11.4768,11.4058,11.4294,4463200.0
2006-05-03 11:30:00,19.33,19.4,19.27,19.29,3202200.0,11.4354,11.4768,11.3999,11.4117,3202200.0
2006-05-03 12:00:00,19.29,19.4,19.26,19.29,3155200.0,11.4117,11.4768,11.3939,11.4117,3155200.0
2006-05-03 12:30:00,19.29,19.32,19.27,19.29,2050500.0,11.4117,11.4294,11.3999,11.4117,2050500.0
2006-05-03 13:00:00,19.29,19.33,19.29,19.3,2278700.0,11.4117,11.4354,11.4117,11.4176,2278700.0
2006-05-03 13:30:00,19.3,19.31,19.22,19.24,5511000.0,11.4176,11.4235,11.3703,11.3821,5511000.0
2006-05-03 14:00:00,19.24,19.29,19.22,19.23,4475000.0,11.3821,11.4117,11.3703,11.3762,4475000.0
2006-05-03 14:30:00,19.24,19.27,19.21,19.22,2644500.0,11.3821,11.3999,11.3644,11.3703,2644500.0
2006-05-03 15:00:00,19.22,19.24,19.12,19.15,7134300.0,11.3703,11.3821,11.3111,11.3289,7134300.0
2006-05-03 15:30:00,19.15,19.23,19.14,19.16,10260200.0,11.3289,11.3762,11.3229,11.3348,10260200.0
2006-05-04 09:30:00,19.29,19.33,19.21,19.33,6917300.0,11.4117,11.4354,11.3644,11.4354,6917300.0
2006-05-04 10:00:00,19.33,19.45,19.3,19.42,8020700.0,11.4354,11.5063,11.4176,11.4886,8020700.0
2006-05-04 10:30:00,19.42,19.44,19.34,19.35,3201400.0,11.4886,11.5004,11.4413,11.4472,3201400.0
2006-05-04 11:00:00,19.35,19.42,19.33,19.41,2359200.0,11.4472,11.4886,11.4354,11.4827,2359200.0
2006-05-04 11:30:00,19.41,19.44,19.38,19.39,2538600.0,11.4827,11.5004,11.4649,11.4708,2538600.0
2006-05-04 12:00:00,19.39,19.42,19.35,19.35,2529600.0,11.4708,11.4886,11.4472,11.4472,2529600.0
2006-05-04 12:30:00,19.35,19.38,19.33,19.35,1532200.0,11.4472,11.4649,11.4354,11.4472,1532200.0
2006-05-04 13:00:00,19.35,19.37,19.33,19.37,879700.0,11.4472,11.459,11.4354,11.459,879700.0
2006-05-04 13:30:00,19.36,19.44,19.36,19.42,1759800.0,11.4531,11.5004,11.4531,11.4886,1759800.0
2006-05-04 14:00:00,19.43,19.43,19.4,19.4,1777000.0,11.4945,11.4945,11.4768,11.4768,1777000.0
2006-05-04 14:30:00,19.41,19.41,19.34,19.36,2682800.0,11.4827,11.4827,11.4413,11.4531,2682800.0
2006-05-04 15:00:00,19.36,19.39,19.32,19.33,1962800.0,11.4531,11.4708,11.4294,11.4354,1962800.0
2006-05-04 15:30:00,19.33,19.36,19.28,19.34,4307900.0,11.4354,11.4531,11.4058,11.4413,4307900.0
2006-05-05 09:30:00,19.43,19.65,19.41,19.47,11510200.0,11.4945,11.6247,11.4827,11.5182,11510200.0
2006-05-05 10:00:00,19.47,19.52,19.39,19.39,5617200.0,11.5182,11.5478,11.4708,11.4708,5617200.0
2006-05-05 10:30:00,19.39,19.51,19.38,19.49,3873100.0,11.4708,11.5418,11.4649,11.53,3873100.0
2006-05-05 11:00:00,19.49,19.52,19.4,19.43,2283400.0,11.53,11.5478,11.4768,11.4945,2283400.0
2006-05-05 11:30:00,19.43,19.49,19.42,19.42,2165200.0,11.4945,11.53,11.4886,11.4886,2165200.0
2006-05-05 12:00:00,19.43,19.47,19.41,19.42,1942100.0,11.4945,11.5182,11.4827,11.4886,1942100.0
2006-05-05 12:30:00,19.43,19.44,19.39,19.4,1963800.0,11.4945,11.5004,11.4708,11.4768,1963800.0
2006-05-05 13:00:00,19.4,19.41,19.37,19.39,2152700.0,11.4768,11.4827,11.459,11.4708,2152700.0
2006-05-05 13:30:00,19.39,19.42,19.39,19.39,2128100.0,11.4708,11.4886,11.4708,11.4708,2128100.0
2006-05-05 14:00:00,19.39,19.47,19.39,19.45,4010600.0,11.4708,11.5182,11.4708,11.5063,4010600.0
2006-05-05 14:30:00,19.45,19.49,19.43,19.45,2171700.0,11.5063,11.53,11.4945,11.5063,2171700.0
2006-05-05 15:00:00,19.45,19.48,19.43,19.47,2958000.0,11.5063,11.5241,11.4945,11.5182,2958000.0
2006-05-05 15:30:00,19.46,19.51,19.45,19.5,4957600.0,11.5123,11.5418,11.5063,11.5359,4957600.0
2006-05-08 09:30:00,19.65,19.94,19.64,19.89,14125100.0,11.6247,11.7962,11.6187,11.7666,14125100.0
2006-05-08 10:00:00,19.89,20.17,19.89,20.17,12992500.0,11.7666,11.9323,11.7666,11.9323,12992500.0
2006-05-08 10:30:00,20.17,20.2,19.98,20.02,9547500.0,11.9323,11.95,11.8199,11.8435,9547500.0
2006-05-08 11:00:00,20.03,20.09,20.01,20.04,4377300.0,11.8495,11.885,11.8376,11.8554,4377300.0
2006-05-08 11:30:00,20.04,20.17,20.04,20.15,5314100.0,11.8554,11.9323,11.8554,11.9205,5314100.0
2006-05-08 12:00:00,20.15,20.16,20.1,20.14,3840400.0,11.9205,11.9264,11.8909,11.9145,3840400.0
2006-05-08 12:30:00,20.15,20.22,20.1,20.13,3212800.0,11.9205,11.9619,11.8909,11.9086,3212800.0
2006-05-08 13:00:00,20.12,20.16,20.11,20.14,2778800.0,11.9027,11.9264,11.8968,11.9145,2778800.0
2006-05-08 13:30:00,20.13,20.15,20.1,20.13,4005100.0,11.9086,11.9205,11.8909,11.9086,4005100.0
2006-05-08 14:00:00,20.13,20.19,20.12,20.19,4994400.0,11.9086,11.9441,11.9027,11.9441,4994400.0
2006-05-08 14:30:00,20.19,20.2,20.13,20.16,7858900.0,11.9441,11.95,11.9086,11.9264,7858900.0
2006-05-08 15:00:00,20.16,20.21,20.13,20.18,9589400.0,11.9264,11.9559,11.9086,11.9382,9589400.0
2006-05-08 15:30:00,20.18,20.22,20.15,20.17,8504400.0,11.9382,11.9619,11.9205,11.9323,8504400.0
2006-05-09 09:30:00,19.96,21.0,19.85,19.86,9213200.0,11.8081,12.4233,11.743,11.7489,9213200.0
2006-05-09 10:00:00,19.85,19.86,19.79,19.82,5881700.0,11.743,11.7489,11.7075,11.7252,5881700.0
2006-05-09 10:30:00,19.81,19.86,19.81,19.86,4509400.0,11.7193,11.7489,11.7193,11.7489,4509400.0
2006-05-09 11:00:00,19.85,19.98,19.85,19.93,7297700.0,11.743,11.8199,11.743,11.7903,7297700.0
2006-05-09 11:30:00,19.93,20.02,19.8,19.98,4953100.0,11.7903,11.8435,11.7134,11.8199,4953100.0
2006-05-09 12:00:00,19.98,19.99,19.92,19.96,3528000.0,11.8199,11.8258,11.7844,11.8081,3528000.0
2006-05-09 12:30:00,19.96,19.96,19.88,19.89,4190600.0,11.8081,11.8081,11.7607,11.7666,4190600.0
2006-05-09 13:00:00,19.88,19.94,19.88,19.93,2662100.0,11.7607,11.7962,11.7607,11.7903,2662100.0
2006-05-09 13:30:00,19.94,19.94,19.89,19.91,2249400.0,11.7962,11.7962,11.7666,11.7785,2249400.0
2006-05-09 14:00:00,19.91,19.95,19.85,19.89,3209600.0,11.7785,11.8021,11.743,11.7666,3209600.0
2006-05-09 14:30:00,19.88,19.9,19.81,19.84,5813100.0,11.7607,11.7726,11.7193,11.7371,5813100.0
2006-05-09 15:00:00,19.84,19.9,19.82,19.83,2926800.0,11.7371,11.7726,11.7252,11.7311,2926800.0
2006-05-09 15:30:00,19.84,19.91,19.83,19.91,5919900.0,11.7371,11.7785,11.7311,11.7785,5919900.0
2006-05-10 09:30:00,19.85,19.98,19.79,19.81,5368800.0,11.743,11.8199,11.7075,11.7193,5368800.0
2006-05-10 10:00:00,19.8,19.94,19.8,19.82,3352000.0,11.7134,11.7962,11.7134,11.7252,3352000.0
2006-05-10 10:30:00,19.82,19.89,19.8,19.81,2828800.0,11.7252,11.7666,11.7134,11.7193,2828800.0
2006-05-10 11:00:00,19.81,19.82,19.77,19.79,2686700.0,11.7193,11.7252,11.6956,11.7075,2686700.0
2006-05-10 11:30:00,19.79,19.85,19.77,19.78,2540900.0,11.7075,11.743,11.6956,11.7016,2540900.0
2006-05-10 12:00:00,19.78,19.79,19.72,19.76,2723100.0,11.7016,11.7075,11.6661,11.6897,2723100.0
2006-05-10 12:30:00,19.76,19.79,19.74,19.75,2350900.0,11.6897,11.7075,11.6779,11.6838,2350900.0
2006-05-10 13:00:00,19.75,19.75,19.68,19.71,3362000.0,11.6838,11.6838,11.6424,11.6602,3362000.0
2006-05-10 13:30:00,19.71,19.72,19.61,19.63,3872000.0,11.6602,11.6661,11.601,11.6128,3872000.0
2006-05-10 14:00:00,19.64,19.68,19.55,19.61,6611400.0,11.6187,11.6424,11.5655,11.601,6611400.0
2006-05-10 14:30:00,19.61,19.65,19.5,19.64,8127500.0,11.601,11.6247,11.5359,11.6187,8127500.0
2006-05-10 15:00:00,19.64,19.69,19.59,19.6,5762500.0,11.6187,11.6483,11.5892,11.5951,5762500.0
2006-05-10 15:30:00,19.6,19.64,19.51,19.56,8028500.0,11.5951,11.6187,11.5418,11.5714,8028500.0
2006-05-11 09:30:00,19.58,19.6,19.45,19.46,6520300.0,11.5832,11.5951,11.5063,11.5123,6520300.0
2006-05-11 10:00:00,19.45,19.5,19.38,19.39,5134500.0,11.5063,11.5359,11.4649,11.4708,5134500.0
2006-05-11 10:30:00,19.39,19.42,19.34,19.39,4749100.0,11.4708,11.4886,11.4413,11.4708,4749100.0
2006-05-11 11:00:00,19.38,19.39,19.3,19.32,4894000.0,11.4649,11.4708,11.4176,11.4294,4894000.0
2006-05-11 11:30:00,19.32,19.35,19.3,19.32,2562000.0,11.4294,11.4472,11.4176,11.4294,2562000.0
2006-05-11 12:00:00,19.32,19.38,19.29,19.34,2801500.0,11.4294,11.4649,11.4117,11.4413,2801500.0
2006-05-11 12:30:00,19.35,19.41,19.32,19.38,3090000.0,11.4472,11.4827,11.4294,11.4649,3090000.0
2006-05-11 13:00:00,19.38,19.45,19.32,19.34,2350000.0,11.4649,11.5063,11.4294,11.4413,2350000.0
2006-05-11 13:30:00,19.34,19.35,19.32,19.33,2202800.0,11.4413,11.4472,11.4294,11.4354,2202800.0
2006-05-11 14:00:00,19.33,19.35,19.32,19.33,2166100.0,11.4354,11.4472,11.4294,11.4354,2166100.0
2006-05-11 14:30:00,19.34,19.34,19.26,19.26,4209500.0,11.4413,11.4413,11.3939,11.3939,4209500.0
2006-05-11 15:00:00,19.26,19.36,19.21,19.26,5146600.0,11.3939,11.4531,11.3644,11.3939,5146600.0
2006-05-11 15:30:00,19.25,19.36,19.21,19.35,9112100.0,11.388,11.4531,11.3644,11.4472,9112100.0
2006-05-12 09:30:00,19.28,19.52,19.13,19.32,10035100.0,11.4058,11.5478,11.317,11.4294,10035100.0
2006-05-12 10:00:00,19.32,19.35,19.15,19.26,7256900.0,11.4294,11.4472,11.3289,11.3939,7256900.0
2006-05-12 10:30:00,19.26,19.27,19.15,19.22,5295400.0,11.3939,11.3999,11.3289,11.3703,5295400.0
2006-05-12 11:00:00,19.22,19.28,19.19,19.27,3405600.0,11.3703,11.4058,11.3525,11.3999,3405600.0
2006-05-12 11:30:00,19.28,19.36,19.25,19.32,4785000.0,11.4058,11.4531,11.388,11.4294,4785000.0
2006-05-12 12:00:00,19.32,19.42,19.23,19.25,3636100.0,11.4294,11.4886,11.3762,11.388,3636100.0
2006-05-12 12:30:00,19.25,19.26,19.17,19.22,3467600.0,11.388,11.3939,11.3407,11.3703,3467600.0
2006-05-12 13:00:00,19.22,19.38,19.2,19.34,4148200.0,11.3703,11.4649,11.3584,11.4413,4148200.0
2006-05-12 13:30:00,19.33,19.36,19.26,19.28,2160300.0,11.4354,11.4531,11.3939,11.4058,2160300.0
2006-05-12 14:00:00,19.28,19.35,19.27,19.29,2388400.0,11.4058,11.4472,11.3999,11.4117,2388400.0
2006-05-12 14:30:00,19.3,19.33,19.24,19.26,3243700.0,11.4176,11.4354,11.3821,11.3939,3243700.0
2006-05-12 15:00:00,19.27,19.29,19.21,19.22,3681500.0,11.3999,11.4117,11.3644,11.3703,3681500.0
2006-05-12 15:30:00,19.22,19.29,19.03,19.05,10063000.0,11.3703,11.4117,11.2579,11.2697,10063000.0
2006-05-15 09:30:00,19.06,19.21,19.0,19.1,7300400.0,11.2756,11.3644,11.2401,11.2993,7300400.0
2006-05-15 10:00:00,19.1,19.16,19.05,19.11,6104300.0,11.2993,11.3348,11.2697,11.3052,6104300.0
2006-05-15 10:30:00,19.11,19.16,19.06,19.12,3802500.0,11.3052,11.3348,11.2756,11.3111,3802500.0
2006-05-15 11:00:00,19.12,19.19,19.11,19.15,2891900.0,11.3111,11.3525,11.3052,11.3289,2891900.0
2006-05-15 11:30:00,19.15,19.18,19.12,19.18,4457900.0,11.3289,11.3466,11.3111,11.3466,4457900.0
2006-05-15 12:00:00,19.17,19.28,19.16,19.23,5256700.0,11.3407,11.4058,11.3348,11.3762,5256700.0
2006-05-15 12:30:00,19.24,19.32,19.21,19.22,4224900.0,11.3821,11.4294,11.3644,11.3703,4224900.0
2006-05-15 13:00:00,19.23,19.25,19.15,19.17,3176000.0,11.3762,11.388,11.3289,11.3407,3176000.0
2006-05-15 13:30:00,19.17,19.18,19.03,19.06,3455800.0,11.3407,11.3466,11.2579,11.2756,3455800.0
2006-05-15 14:00:00,19.07,19.15,19.04,19.14,3501000.0,11.2815,11.3289,11.2638,11.3229,3501000.0
2006-05-15 14:30:00,19.15,19.18,19.08,19.14,2600800.0,11.3289,11.3466,11.2875,11.3229,2600800.0
2006-05-15 15:00:00,19.14,19.34,19.11,19.26,5289000.0,11.3229,11.4413,11.3052,11.3939,5289000.0
2006-05-15 15:30:00,19.26,19.35,19.22,19.33,6223300.0,11.3939,11.4472,11.3703,11.4354,6223300.0
2006-05-16 09:30:00,19.26,19.35,19.2,19.22,7472400.0,11.3939,11.4472,11.3584,11.3703,7472400.0
2006-05-16 10:00:00,19.22,19.25,19.12,19.2,6184600.0,11.3703,11.388,11.3111,11.3584,6184600.0
2006-05-16 10:30:00,19.2,19.28,19.19,19.24,5605100.0,11.3584,11.4058,11.3525,11.3821,5605100.0
2006-05-16 11:00:00,19.24,19.25,19.14,19.14,3922400.0,11.3821,11.388,11.3229,11.3229,3922400.0
2006-05-16 11:30:00,19.14,19.14,18.95,18.99,8777900.0,11.3229,11.3229,11.2105,11.2342,8777900.0
2006-05-16 12:00:00,18.98,19.05,18.93,18.97,4670700.0,11.2283,11.2697,11.1987,11.2224,4670700.0
2006-05-16 12:30:00,18.97,19.04,18.96,19.03,3134900.0,11.2224,11.2638,11.2165,11.2579,3134900.0
2006-05-16 13:00:00,19.04,19.12,19.02,19.11,4427300.0,11.2638,11.3111,11.252,11.3052,4427300.0
2006-05-16 13:30:00,19.1,19.16,19.08,19.08,3160600.0,11.2993,11.3348,11.2875,11.2875,3160600.0
2006-05-16 14:00:00,19.08,19.17,19.05,19.08,2194700.0,11.2875,11.3407,11.2697,11.2875,2194700.0
2006-05-16 14:30:00,19.08,19.11,19.05,19.09,2579700.0,11.2875,11.3052,11.2697,11.2934,2579700.0
2006-05-16 15:00:00,19.09,19.15,19.02,19.04,4116100.0,11.2934,11.3289,11.252,11.2638,4116100.0
2006-05-16 15:30:00,19.04,19.09,19.02,19.06,5571900.0,11.2638,11.2934,11.252,11.2756,5571900.0
2006-05-17 09:30:00,18.97,19.02,18.9,18.93,8594700.0,11.2224,11.252,11.181,11.1987,8594700.0
2006-05-17 10:00:00,18.93,18.96,18.83,18.89,8065500.0,11.1987,11.2165,11.1396,11.1751,8065500.0
2006-05-17 10:30:00,18.89,18.92,18.85,18.89,5118100.0,11.1751,11.1928,11.1514,11.1751,5118100.0
2006-05-17 11:00:00,18.88,18.9,18.81,18.81,5614300.0,11.1691,11.181,11.1277,11.1277,5614300.0
2006-05-17 11:30:00,18.81,18.88,18.78,18.85,5526200.0,11.1277,11.1691,11.11,11.1514,5526200.0
2006-05-17 12:00:00,18.85,18.89,18.82,18.83,3724200.0,11.1514,11.1751,11.1336,11.1396,3724200.0
2006-05-17 12:30:00,18.83,18.9,18.79,18.82,5519200.0,11.1396,11.181,11.1159,11.1336,5519200.0
2006-05-17 13:00:00,18.81,18.84,18.8,18.81,3364900.0,11.1277,11.1455,11.1218,11.1277,3364900.0
2006-05-17 13:30:00,18.81,18.83,18.76,18.81,4762400.0,11.1277,11.1396,11.0981,11.1277,4762400.0
2006-05-17 14:00:00,18.81,18.82,18.72,18.78,6864000.0,11.1277,11.1336,11.0745,11.11,6864000.0
2006-05-17 14:30:00,18.78,18.78,18.65,18.68,6318000.0,11.11,11.11,11.0331,11.0508,6318000.0
2006-05-17 15:00:00,18.68,18.76,18.66,18.69,6267900.0,11.0508,11.0981,11.039,11.0567,6267900.0
2006-05-17 15:30:00,18.69,18.78,18.65,18.65,9895800.0,11.0567,11.11,11.0331,11.0331,9895800.0
2006-05-18 09:30:00,18.73,18.89,18.72,18.83,10157800.0,11.0804,11.1751,11.0745,11.1396,10157800.0
2006-05-18 10:00:00,18.83,18.84,18.75,18.77,6003700.0,11.1396,11.1455,11.0922,11.1041,6003700.0
2006-05-18 10:30:00,18.77,18.78,18.75,18.76,4097000.0,11.1041,11.11,11.0922,11.0981,4097000.0
2006-05-18 11:00:00,18.77,18.78,18.72,18.76,4789300.0,11.1041,11.11,11.0745,11.0981,4789300.0
2006-05-18 11:30:00,18.75,18.77,18.64,18.67,5005800.0,11.0922,11.1041,11.0272,11.0449,5005800.0
2006-05-18 12:00:00,18.67,18.72,18.63,18.72,4429100.0,11.0449,11.0745,11.0212,11.0745,4429100.0
2006-05-18 12:30:00,18.72,18.75,18.68,18.73,3005500.0,11.0745,11.0922,11.0508,11.0804,3005500.0
2006-05-18 13:00:00,18.74,18.75,18.68,18.7,2344700.0,11.0863,11.0922,11.0508,11.0627,2344700.0
2006-05-18 13:30:00,18.71,18.75,18.66,18.69,1949200.0,11.0686,11.0922,11.039,11.0567,1949200.0
2006-05-18 14:00:00,18.69,18.7,18.63,18.65,2604300.0,11.0567,11.0627,11.0212,11.0331,2604300.0
2006-05-18 14:30:00,18.65,18.69,18.64,18.67,2443500.0,11.0331,11.0567,11.0272,11.0449,2443500.0
2006-05-18 15:00:00,18.67,18.67,18.6,18.62,5937700.0,11.0449,11.0449,11.0035,11.0153,5937700.0
2006-05-18 15:30:00,18.62,18.65,18.5,18.5,12484400.0,11.0153,11.0331,10.9443,10.9443,12484400.0
2006-05-19 09:30:00,18.0,18.45,17.94,18.36,47866900.0,10.6485,10.9148,10.613,10.8615,47866900.0
2006-05-19 10:00:00,18.37,18.4,18.0,18.14,23399000.0,10.8674,10.8852,10.6485,10.7314,23399000.0
2006-05-19 10:30:00,18.14,18.14,17.96,17.99,20879300.0,10.7314,10.7314,10.6249,10.6426,20879300.0
2006-05-19 11:00:00,18.0,18.18,17.97,18.14,14559900.0,10.6485,10.755,10.6308,10.7314,14559900.0
2006-05-19 11:30:00,18.14,18.35,18.05,18.16,12787400.0,10.7314,10.8556,10.6781,10.7432,12787400.0
2006-05-19 12:00:00,18.16,18.25,18.13,18.22,6737300.0,10.7432,10.7964,10.7254,10.7787,6737300.0
2006-05-19 12:30:00,18.22,18.36,18.16,18.19,8547100.0,10.7787,10.8615,10.7432,10.7609,8547100.0
2006-05-19 13:00:00,18.19,18.3,18.18,18.23,6034900.0,10.7609,10.826,10.755,10.7846,6034900.0
2006-05-19 13:30:00,18.23,18.24,18.09,18.12,5461200.0,10.7846,10.7905,10.7018,10.7195,5461200.0
2006-05-19 14:00:00,18.12,18.2,18.11,18.16,4120000.0,10.7195,10.7669,10.7136,10.7432,4120000.0
2006-05-19 14:30:00,18.16,18.16,18.05,18.06,6953200.0,10.7432,10.7432,10.6781,10.684,6953200.0
2006-05-19 15:00:00,18.06,18.19,18.05,18.19,5592500.0,10.684,10.7609,10.6781,10.7609,5592500.0
2006-05-19 15:30:00,18.18,18.48,18.18,18.35,15323300.0,10.755,10.9325,10.755,10.8556,15323300.0
2006-05-22 09:30:00,18.13,18.45,18.06,18.26,8796300.0,10.7254,10.9148,10.684,10.8024,8796300.0
2006-05-22 10:00:00,18.26,18.38,18.19,18.28,7782400.0,10.8024,10.8733,10.7609,10.8142,7782400.0
2006-05-22 10:30:00,18.28,18.33,18.16,18.24,5493800.0,10.8142,10.8438,10.7432,10.7905,5493800.0
2006-05-22 11:00:00,18.24,18.3,18.17,18.22,4553000.0,10.7905,10.826,10.7491,10.7787,4553000.0
2006-05-22 11:30:00,18.22,18.27,18.13,18.14,4863100.0,10.7787,10.8083,10.7254,10.7314,4863100.0
2006-05-22 12:00:00,18.14,18.24,18.08,18.11,5423400.0,10.7314,10.7905,10.6959,10.7136,5423400.0
2006-05-22 12:30:00,18.11,18.13,18.05,18.06,4351000.0,10.7136,10.7254,10.6781,10.684,4351000.0
2006-05-22 13:00:00,18.07,18.15,18.05,18.11,3050900.0,10.69,10.7373,10.6781,10.7136,3050900.0
2006-05-22 13:30:00,18.11,18.18,18.09,18.16,4224600.0,10.7136,10.755,10.7018,10.7432,4224600.0
2006-05-22 14:00:00,18.16,18.17,18.02,18.05,6753600.0,10.7432,10.7491,10.6604,10.6781,6753600.0
2006-05-22 14:30:00,18.05,18.08,17.97,18.01,5940600.0,10.6781,10.6959,10.6308,10.6545,5940600.0
2006-05-22 15:00:00,18.02,18.17,17.98,18.17,6572700.0,10.6604,10.7491,10.6367,10.7491,6572700.0
2006-05-22 15:30:00,18.16,18.17,17.98,18.01,13479400.0,10.7432,10.7491,10.6367,10.6545,13479400.0
2006-05-23 09:30:00,18.12,18.27,18.01,18.09,10393600.0,10.7195,10.8083,10.6545,10.7018,10393600.0
2006-05-23 10:00:00,18.09,18.11,18.02,18.07,6479800.0,10.7018,10.7136,10.6604,10.69,6479800.0
2006-05-23 10:30:00,18.07,18.1,18.05,18.05,3222100.0,10.69,10.7077,10.6781,10.6781,3222100.0
2006-05-23 11:00:00,18.06,18.1,18.0,18.01,4872600.0,10.684,10.7077,10.6485,10.6545,4872600.0
2006-05-23 11:30:00,18.02,18.1,18.01,18.02,5053100.0,10.6604,10.7077,10.6545,10.6604,5053100.0
2006-05-23 12:00:00,18.02,18.09,17.93,18.05,7849100.0,10.6604,10.7018,10.6071,10.6781,7849100.0
2006-05-23 12:30:00,18.05,18.15,18.0,18.02,4356100.0,10.6781,10.7373,10.6485,10.6604,4356100.0
2006-05-23 13:00:00,18.02,18.06,18.02,18.05,2782400.0,10.6604,10.684,10.6604,10.6781,2782400.0
2006-05-23 13:30:00,18.05,18.06,18.02,18.04,2702700.0,10.6781,10.684,10.6604,10.6722,2702700.0
2006-05-23 14:00:00,18.03,18.1,18.02,18.04,4931000.0,10.6663,10.7077,10.6604,10.6722,4931000.0
2006-05-23 14:30:00,18.04,18.06,18.0,18.02,5395300.0,10.6722,10.684,10.6485,10.6604,5395300.0
2006-05-23 15:00:00,18.01,18.05,17.98,18.0,8664000.0,10.6545,10.6781,10.6367,10.6485,8664000.0
2006-05-23 15:30:00,18.0,18.1,17.89,17.9,18792700.0,10.6485,10.7077,10.5835,10.5894,18792700.0
2006-05-24 09:30:00,18.01,18.06,17.91,18.02,14842000.0,10.6545,10.684,10.5953,10.6604,14842000.0
2006-05-24 10:00:00,18.02,18.04,17.99,18.02,10644000.0,10.6604,10.6722,10.6426,10.6604,10644000.0
2006-05-24 10:30:00,18.02,18.04,17.96,17.99,6405900.0,10.6604,10.6722,10.6249,10.6426,6405900.0
2006-05-24 11:00:00,18.0,18.0,17.94,17.97,4105500.0,10.6485,10.6485,10.613,10.6308,4105500.0
2006-05-24 11:30:00,17.97,18.06,17.93,18.03,7852900.0,10.6308,10.684,10.6071,10.6663,7852900.0
2006-05-24 12:00:00,18.03,18.05,17.96,17.96,5337900.0,10.6663,10.6781,10.6249,10.6249,5337900.0
2006-05-24 12:30:00,17.96,17.99,17.85,17.86,7373600.0,10.6249,10.6426,10.5598,10.5657,7373600.0
2006-05-24 13:00:00,17.86,17.93,17.85,17.85,3973000.0,10.5657,10.6071,10.5598,10.5598,3973000.0
2006-05-24 13:30:00,17.85,17.99,17.76,17.94,6316400.0,10.5598,10.6426,10.5066,10.613,6316400.0
2006-05-24 14:00:00,17.94,18.0,17.83,17.87,5645200.0,10.613,10.6485,10.548,10.5716,5645200.0
2006-05-24 14:30:00,17.87,18.0,17.84,17.97,5919100.0,10.5716,10.6485,10.5539,10.6308,5919100.0
2006-05-24 15:00:00,17.97,18.0,17.8,17.86,8562900.0,10.6308,10.6485,10.5302,10.5657,8562900.0
2006-05-24 15:30:00,17.86,17.96,17.82,17.88,17223700.0,10.5657,10.6249,10.5421,10.5776,17223700.0
2006-05-25 09:30:00,17.97,18.04,17.85,17.87,9174700.0,10.6308,10.6722,10.5598,10.5716,9174700.0
2006-05-25 10:00:00,17.87,17.88,17.74,17.79,5818700.0,10.5716,10.5776,10.4947,10.5243,5818700.0
2006-05-25 10:30:00,17.79,17.94,17.75,17.89,5816100.0,10.5243,10.613,10.5006,10.5835,5816100.0
2006-05-25 11:00:00,17.89,17.99,17.84,17.9,6292900.0,10.5835,10.6426,10.5539,10.5894,6292900.0
2006-05-25 11:30:00,17.9,17.96,17.89,17.95,4792800.0,10.5894,10.6249,10.5835,10.619,4792800.0
2006-05-25 12:00:00,17.95,17.95,17.85,17.86,3928300.0,10.619,10.619,10.5598,10.5657,3928300.0
2006-05-25 12:30:00,17.85,17.9,17.82,17.89,3085200.0,10.5598,10.5894,10.5421,10.5835,3085200.0
2006-05-25 13:00:00,17.89,17.92,17.87,17.9,2577100.0,10.5835,10.6012,10.5716,10.5894,2577100.0
2006-05-25 13:30:00,17.91,17.93,17.89,17.92,2603900.0,10.5953,10.6071,10.5835,10.6012,2603900.0
2006-05-25 14:00:00,17.91,17.98,17.88,17.9,4810800.0,10.5953,10.6367,10.5776,10.5894,4810800.0
2006-05-25 14:30:00,17.9,17.96,17.85,17.94,3868000.0,10.5894,10.6249,10.5598,10.613,3868000.0
2006-05-25 15:00:00,17.94,18.02,17.9,17.99,5171600.0,10.613,10.6604,10.5894,10.6426,5171600.0
2006-05-25 15:30:00,17.99,18.06,17.93,18.04,8091500.0,10.6426,10.684,10.6071,10.6722,8091500.0
2006-05-26 09:30:00,18.13,18.27,18.01,18.05,9779100.0,10.7254,10.8083,10.6545,10.6781,9779100.0
2006-05-26 10:00:00,18.05,18.2,18.04,18.13,7310800.0,10.6781,10.7669,10.6722,10.7254,7310800.0
2006-05-26 10:30:00,18.14,18.16,18.08,18.11,5869800.0,10.7314,10.7432,10.6959,10.7136,5869800.0
2006-05-26 11:00:00,18.11,18.27,18.1,18.21,4914000.0,10.7136,10.8083,10.7077,10.7728,4914000.0
2006-05-26 11:30:00,18.21,18.28,18.19,18.25,3831000.0,10.7728,10.8142,10.7609,10.7964,3831000.0
2006-05-26 12:00:00,18.26,18.27,18.2,18.24,3468600.0,10.8024,10.8083,10.7669,10.7905,3468600.0
2006-05-26 12:30:00,18.24,18.58,18.24,18.27,3617000.0,10.7905,10.9917,10.7905,10.8083,3617000.0
2006-05-26 13:00:00,18.28,18.3,18.19,18.2,2377600.0,10.8142,10.826,10.7609,10.7669,2377600.0
2006-05-26 13:30:00,18.2,18.25,18.12,18.22,4420400.0,10.7669,10.7964,10.7195,10.7787,4420400.0
2006-05-26 14:00:00,18.23,18.24,18.18,18.19,2590900.0,10.7846,10.7905,10.755,10.7609,2590900.0
2006-05-26 14:30:00,18.19,18.22,18.15,18.19,2853000.0,10.7609,10.7787,10.7373,10.7609,2853000.0
2006-05-26 15:00:00,18.19,18.23,18.16,18.18,2817000.0,10.7609,10.7846,10.7432,10.755,2817000.0
2006-05-26 15:30:00,18.19,18.22,18.17,18.21,4444200.0,10.7609,10.7787,10.7491,10.7728,4444200.0
2006-05-30 09:30:00,18.21,18.22,18.05,18.07,4580900.0,10.7728,10.7787,10.6781,10.69,4580900.0
2006-05-30 10:00:00,18.06,18.08,18.02,18.05,5084100.0,10.684,10.6959,10.6604,10.6781,5084100.0
2006-05-30 10:30:00,18.04,18.07,17.95,17.99,5105600.0,10.6722,10.69,10.619,10.6426,5105600.0
2006-05-30 11:00:00,18.0,18.0,17.95,17.96,3007400.0,10.6485,10.6485,10.619,10.6249,3007400.0
2006-05-30 11:30:00,17.96,17.99,17.9,17.94,5836500.0,10.6249,10.6426,10.5894,10.613,5836500.0
2006-05-30 12:00:00,17.94,17.95,17.9,17.94,2490900.0,10.613,10.619,10.5894,10.613,2490900.0
2006-05-30 12:30:00,17.93,17.99,17.93,17.95,3624700.0,10.6071,10.6426,10.6071,10.619,3624700.0
2006-05-30 13:00:00,17.95,17.96,17.89,17.91,1887300.0,10.619,10.6249,10.5835,10.5953,1887300.0
2006-05-30 13:30:00,17.92,17.97,17.9,17.95,2420600.0,10.6012,10.6308,10.5894,10.619,2420600.0
2006-05-30 14:00:00,17.95,17.97,17.82,17.91,5111100.0,10.619,10.6308,10.5421,10.5953,5111100.0
2006-05-30 14:30:00,17.9,17.96,17.89,17.94,5527200.0,10.5894,10.6249,10.5835,10.613,5527200.0
2006-05-30 15:00:00,17.94,17.95,17.87,17.87,6201500.0,10.613,10.619,10.5716,10.5716,6201500.0
2006-05-30 15:30:00,17.87,17.91,17.78,17.78,10661600.0,10.5716,10.5953,10.5184,10.5184,10661600.0
2006-05-31 09:30:00,17.86,17.91,17.77,17.86,6123000.0,10.5657,10.5953,10.5125,10.5657,6123000.0
2006-05-31 10:00:00,17.86,17.91,17.79,17.9,5245400.0,10.5657,10.5953,10.5243,10.5894,5245400.0
2006-05-31 10:30:00,17.9,18.01,17.9,17.99,5277600.0,10.5894,10.6545,10.5894,10.6426,5277600.0
2006-05-31 11:00:00,17.99,18.12,17.98,18.11,4679400.0,10.6426,10.7195,10.6367,10.7136,4679400.0
2006-05-31 11:30:00,18.1,18.13,18.06,18.09,3511800.0,10.7077,10.7254,10.684,10.7018,3511800.0
2006-05-31 12:00:00,18.09,18.12,18.04,18.08,3163800.0,10.7018,10.7195,10.6722,10.6959,3163800.0
2006-05-31 12:30:00,18.09,18.11,18.06,18.07,1854300.0,10.7018,10.7136,10.684,10.69,1854300.0
2006-05-31 13:00:00,18.08,18.08,18.03,18.06,2334400.0,10.6959,10.6959,10.6663,10.684,2334400.0
2006-05-31 13:30:00,18.06,18.19,18.05,18.12,7221800.0,10.684,10.7609,10.6781,10.7195,7221800.0
2006-05-31 14:00:00,18.12,18.16,17.97,18.05,8268300.0,10.7195,10.7432,10.6308,10.6781,8268300.0
2006-05-31 14:30:00,18.05,18.14,18.04,18.11,5141600.0,10.6781,10.7314,10.6722,10.7136,5141600.0
2006-05-31 15:00:00,18.11,18.15,18.05,18.12,7946100.0,10.7136,10.7373,10.6781,10.7195,7946100.0
2006-05-31 15:30:00,18.12,18.15,18.03,18.05,7961500.0,10.7195,10.7373,10.6663,10.6781,7961500.0
2006-06-01 09:30:00,18.03,18.15,18.0,18.03,7588000.0,10.6663,10.7373,10.6485,10.6663,7588000.0
2006-06-01 10:00:00,18.03,18.07,17.98,18.01,4982200.0,10.6663,10.69,10.6367,10.6545,4982200.0
2006-06-01 10:30:00,18.02,18.91,17.9,17.93,10951900.0,10.6604,11.1869,10.5894,10.6071,10951900.0
2006-06-01 11:00:00,17.93,17.98,17.87,17.93,5219400.0,10.6071,10.6367,10.5716,10.6071,5219400.0
2006-06-01 11:30:00,17.94,17.95,17.87,17.88,3468800.0,10.613,10.619,10.5716,10.5776,3468800.0
2006-06-01 12:00:00,17.88,17.91,17.82,17.85,4249500.0,10.5776,10.5953,10.5421,10.5598,4249500.0
2006-06-01 12:30:00,17.85,17.87,17.79,17.81,5159500.0,10.5598,10.5716,10.5243,10.5361,5159500.0
2006-06-01 13:00:00,17.81,17.85,17.8,17.83,2320400.0,10.5361,10.5598,10.5302,10.548,2320400.0
2006-06-01 13:30:00,17.83,17.92,17.82,17.9,3046600.0,10.548,10.6012,10.5421,10.5894,3046600.0
2006-06-01 14:00:00,17.9,18.0,17.85,17.96,5171000.0,10.5894,10.6485,10.5598,10.6249,5171000.0
2006-06-01 14:30:00,17.97,17.98,17.89,17.91,5016400.0,10.6308,10.6367,10.5835,10.5953,5016400.0
2006-06-01 15:00:00,17.92,18.02,17.91,18.0,7233400.0,10.6012,10.6604,10.5953,10.6485,7233400.0
2006-06-01 15:30:00,17.99,18.08,17.92,18.06,8290200.0,10.6426,10.6959,10.6012,10.684,8290200.0
2006-06-02 09:30:00,18.07,18.1,17.96,17.98,8719600.0,10.69,10.7077,10.6249,10.6367,8719600.0
2006-06-02 10:00:00,17.98,18.07,17.97,18.03,7677100.0,10.6367,10.69,10.6308,10.6663,7677100.0
2006-06-02 10:30:00,18.03,18.1,18.03,18.08,3606200.0,10.6663,10.7077,10.6663,10.6959,3606200.0
2006-06-02 11:00:00,18.08,18.15,18.05,18.07,5268000.0,10.6959,10.7373,10.6781,10.69,5268000.0
2006-06-02 11:30:00,18.08,18.08,17.96,17.99,5363400.0,10.6959,10.6959,10.6249,10.6426,5363400.0
2006-06-02 12:00:00,17.99,18.09,17.98,18.07,3435900.0,10.6426,10.7018,10.6367,10.69,3435900.0
2006-06-02 12:30:00,18.07,18.12,18.02,18.05,2513600.0,10.69,10.7195,10.6604,10.6781,2513600.0
2006-06-02 13:00:00,18.05,18.13,18.03,18.13,3293500.0,10.6781,10.7254,10.6663,10.7254,3293500.0
2006-06-02 13:30:00,18.12,18.12,18.06,18.1,2745900.0,10.7195,10.7195,10.684,10.7077,2745900.0
2006-06-02 14:00:00,18.1,18.13,18.08,18.11,3189500.0,10.7077,10.7254,10.6959,10.7136,3189500.0
2006-06-02 14:30:00,18.11,18.25,18.05,18.24,5872500.0,10.7136,10.7964,10.6781,10.7905,5872500.0
2006-06-02 15:00:00,18.25,18.28,18.17,18.25,6252500.0,10.7964,10.8142,10.7491,10.7964,6252500.0
2006-06-02 15:30:00,18.25,18.31,18.19,18.24,9294000.0,10.7964,10.8319,10.7609,10.7905,9294000.0
2006-06-05 09:30:00,18.26,18.35,18.13,18.16,5131600.0,10.8024,10.8556,10.7254,10.7432,5131600.0
2006-06-05 10:00:00,18.16,18.17,18.05,18.11,3314000.0,10.7432,10.7491,10.6781,10.7136,3314000.0
2006-06-05 10:30:00,18.1,18.13,18.05,18.08,3079300.0,10.7077,10.7254,10.6781,10.6959,3079300.0
2006-06-05 11:00:00,18.09,18.18,18.08,18.15,3794300.0,10.7018,10.755,10.6959,10.7373,3794300.0
2006-06-05 11:30:00,18.14,18.2,18.13,18.16,2643200.0,10.7314,10.7669,10.7254,10.7432,2643200.0
2006-06-05 12:00:00,18.16,18.16,18.11,18.12,3372500.0,10.7432,10.7432,10.7136,10.7195,3372500.0
2006-06-05 12:30:00,18.12,18.13,18.11,18.12,442300.0,10.7195,10.7254,10.7136,10.7195,442300.0
2006-06-05 13:00:00,18.14,18.14,18.1,18.1,2438100.0,10.7314,10.7314,10.7077,10.7077,2438100.0
2006-06-05 13:30:00,18.1,18.12,18.06,18.07,2663900.0,10.7077,10.7195,10.684,10.69,2663900.0
2006-06-05 14:00:00,18.07,18.08,18.01,18.05,5403200.0,10.69,10.6959,10.6545,10.6781,5403200.0
2006-06-05 14:30:00,18.04,18.05,17.95,17.95,5695800.0,10.6722,10.6781,10.619,10.619,5695800.0
2006-06-05 15:00:00,17.95,18.01,17.89,17.96,9508500.0,10.619,10.6545,10.5835,10.6249,9508500.0
2006-06-05 15:30:00,17.96,18.05,17.0,17.98,12812900.0,10.6249,10.6781,10.057,10.6367,12812900.0
2006-06-06 09:30:00,18.06,18.06,17.78,17.8,12673000.0,10.684,10.684,10.5184,10.5302,12673000.0
2006-06-06 10:00:00,17.8,17.91,17.78,17.83,10373300.0,10.5302,10.5953,10.5184,10.548,10373300.0
2006-06-06 10:30:00,17.83,17.89,17.77,17.78,6157200.0,10.548,10.5835,10.5125,10.5184,6157200.0
2006-06-06 11:00:00,17.78,17.81,17.67,17.79,5428200.0,10.5184,10.5361,10.4533,10.5243,5428200.0
2006-06-06 11:30:00,17.78,17.81,17.71,17.71,4735400.0,10.5184,10.5361,10.477,10.477,4735400.0
2006-06-06 12:00:00,17.71,17.82,17.7,17.78,4332300.0,10.477,10.5421,10.4711,10.5184,4332300.0
2006-06-06 12:30:00,17.78,17.84,17.77,17.82,4260900.0,10.5184,10.5539,10.5125,10.5421,4260900.0
2006-06-06 13:00:00,17.82,17.82,17.78,17.8,2836900.0,10.5421,10.5421,10.5184,10.5302,2836900.0
2006-06-06 13:30:00,17.8,17.84,17.74,17.8,4714600.0,10.5302,10.5539,10.4947,10.5302,4714600.0
2006-06-06 14:00:00,17.8,17.81,17.77,17.8,4394300.0,10.5302,10.5361,10.5125,10.5302,4394300.0
2006-06-06 14:30:00,17.8,17.82,17.69,17.7,3500800.0,10.5302,10.5421,10.4652,10.4711,3500800.0
2006-06-06 15:00:00,17.7,17.75,17.68,17.7,6738100.0,10.4711,10.5006,10.4592,10.4711,6738100.0
2006-06-06 15:30:00,17.7,17.8,17.68,17.78,9335400.0,10.4711,10.5302,10.4592,10.5184,9335400.0
2006-06-07 09:30:00,17.78,17.79,17.44,17.47,15600000.0,10.5184,10.5243,10.3173,10.335,15600000.0
2006-06-07 10:00:00,17.48,17.55,17.47,17.49,12908300.0,10.3409,10.3823,10.335,10.3468,12908300.0
2006-06-07 10:30:00,17.48,17.5,17.37,17.42,8616700.0,10.3409,10.3527,10.2758,10.3054,8616700.0
2006-06-07 11:00:00,17.43,17.48,17.4,17.43,7228100.0,10.3113,10.3409,10.2936,10.3113,7228100.0
2006-06-07 11:30:00,17.43,17.48,17.37,17.47,7707900.0,10.3113,10.3409,10.2758,10.335,7707900.0
2006-06-07 12:00:00,17.47,17.5,17.45,17.48,5141200.0,10.335,10.3527,10.3232,10.3409,5141200.0
2006-06-07 12:30:00,17.47,17.52,17.43,17.46,6520600.0,10.335,10.3646,10.3113,10.3291,6520600.0
2006-06-07 13:00:00,17.47,17.5,17.45,17.48,2164100.0,10.335,10.3527,10.3232,10.3409,2164100.0
2006-06-07 13:30:00,17.48,17.51,17.47,17.48,3269700.0,10.3409,10.3587,10.335,10.3409,3269700.0
2006-06-07 14:00:00,17.47,17.48,17.37,17.42,5958900.0,10.335,10.3409,10.2758,10.3054,5958900.0
2006-06-07 14:30:00,17.42,17.46,17.39,17.39,4647200.0,10.3054,10.3291,10.2877,10.2877,4647200.0
2006-06-07 15:00:00,17.4,17.41,17.33,17.35,5971500.0,10.2936,10.2995,10.2522,10.264,5971500.0
2006-06-07 15:30:00,17.35,17.44,17.35,17.36,18018000.0,10.264,10.3173,10.264,10.2699,18018000.0
2006-06-08 09:30:00,17.24,17.36,17.17,17.22,12793100.0,10.1989,10.2699,10.1575,10.1871,12793100.0
2006-06-08 10:00:00,17.22,17.24,17.1,17.14,13130900.0,10.1871,10.1989,10.1161,10.1398,13130900.0
2006-06-08 10:30:00,17.14,17.17,17.07,17.13,11117700.0,10.1398,10.1575,10.0984,10.1339,11117700.0
2006-06-08 11:00:00,17.12,17.24,17.1,17.17,11871900.0,10.1279,10.1989,10.1161,10.1575,11871900.0
2006-06-08 11:30:00,17.18,17.21,17.05,17.08,8788400.0,10.1634,10.1812,10.0865,10.1043,8788400.0
2006-06-08 12:00:00,17.08,17.15,17.06,17.1,6204800.0,10.1043,10.1457,10.0925,10.1161,6204800.0
2006-06-08 12:30:00,17.1,17.18,17.09,17.16,4057600.0,10.1161,10.1634,10.1102,10.1516,4057600.0
2006-06-08 13:00:00,17.16,17.18,17.09,17.11,4979200.0,10.1516,10.1634,10.1102,10.122,4979200.0
2006-06-08 13:30:00,17.11,17.15,17.06,17.15,5255900.0,10.122,10.1457,10.0925,10.1457,5255900.0
2006-06-08 14:00:00,17.14,17.19,17.08,17.17,7300200.0,10.1398,10.1694,10.1043,10.1575,7300200.0
2006-06-08 14:30:00,17.16,17.21,17.08,17.09,6498700.0,10.1516,10.1812,10.1043,10.1102,6498700.0
2006-06-08 15:00:00,17.09,17.18,17.06,17.1,7864500.0,10.1102,10.1634,10.0925,10.1161,7864500.0
2006-06-08 15:30:00,17.1,17.16,17.07,17.1,11233800.0,10.1161,10.1516,10.0984,10.1161,11233800.0
2006-06-09 09:30:00,17.11,17.25,17.09,17.18,13336300.0,10.122,10.2049,10.1102,10.1634,13336300.0
2006-06-09 10:00:00,17.18,17.24,17.13,17.2,4838800.0,10.1634,10.1989,10.1339,10.1753,4838800.0
2006-06-09 10:30:00,17.2,17.21,17.16,17.18,4208000.0,10.1753,10.1812,10.1516,10.1634,4208000.0
2006-06-09 11:00:00,17.18,17.21,17.17,17.2,4873400.0,10.1634,10.1812,10.1575,10.1753,4873400.0
2006-06-09 11:30:00,17.2,17.22,17.1,17.19,7607700.0,10.1753,10.1871,10.1161,10.1694,7607700.0
2006-06-09 12:00:00,17.18,17.21,17.15,17.16,4474600.0,10.1634,10.1812,10.1457,10.1516,4474600.0
2006-06-09 12:30:00,17.16,17.2,17.15,17.19,4496200.0,10.1516,10.1753,10.1457,10.1694,4496200.0
2006-06-09 13:00:00,17.18,17.19,17.14,17.18,4241200.0,10.1634,10.1694,10.1398,10.1634,4241200.0
2006-06-09 13:30:00,17.18,17.24,17.15,17.2,5271600.0,10.1634,10.1989,10.1457,10.1753,5271600.0
2006-06-09 14:00:00,17.2,17.23,17.15,17.22,6331400.0,10.1753,10.193,10.1457,10.1871,6331400.0
2006-06-09 14:30:00,17.22,17.26,17.22,17.23,6078300.0,10.1871,10.2108,10.1871,10.193,6078300.0
2006-06-09 15:00:00,17.23,17.25,17.17,17.24,3680800.0,10.193,10.2049,10.1575,10.1989,3680800.0
2006-06-09 15:30:00,17.24,17.25,17.14,17.15,7948500.0,10.1989,10.2049,10.1398,10.1457,7948500.0
2006-06-12 09:30:00,17.25,17.35,17.22,17.26,5194000.0,10.2049,10.264,10.1871,10.2108,5194000.0
2006-06-12 10:00:00,17.25,17.25,17.12,17.16,4456700.0,10.2049,10.2049,10.1279,10.1516,4456700.0
2006-06-12 10:30:00,17.15,17.24,17.14,17.14,3337700.0,10.1457,10.1989,10.1398,10.1398,3337700.0
2006-06-12 11:00:00,17.14,17.15,17.02,17.05,4754400.0,10.1398,10.1457,10.0688,10.0865,4754400.0
2006-06-12 11:30:00,17.05,17.19,17.05,17.1,3008300.0,10.0865,10.1694,10.0865,10.1161,3008300.0
2006-06-12 12:00:00,17.11,17.12,17.04,17.08,3181500.0,10.122,10.1279,10.0806,10.1043,3181500.0
2006-06-12 12:30:00,17.07,17.08,17.05,17.06,1178200.0,10.0984,10.1043,10.0865,10.0925,1178200.0
2006-06-12 13:00:00,17.07,17.07,17.01,17.01,2087600.0,10.0984,10.0984,10.0629,10.0629,2087600.0
2006-06-12 13:30:00,17.01,17.03,16.97,17.02,3555200.0,10.0629,10.0747,10.0392,10.0688,3555200.0
2006-06-12 14:00:00,17.03,17.05,16.98,17.0,3714800.0,10.0747,10.0865,10.0451,10.057,3714800.0
2006-06-12 14:30:00,17.01,17.07,17.0,17.02,4426500.0,10.0629,10.0984,10.057,10.0688,4426500.0
2006-06-12 15:00:00,17.02,17.02,16.78,16.86,9787000.0,10.0688,10.0688,9.9268,9.9741,9787000.0
2006-06-12 15:30:00,16.87,16.89,16.75,16.85,13065300.0,9.9801,9.9919,9.9091,9.9682,13065300.0
2006-06-13 09:30:00,16.79,17.1,16.75,16.99,18002000.0,9.9327,10.1161,9.9091,10.051,18002000.0
2006-06-13 10:00:00,17.0,17.05,16.92,17.05,9071300.0,10.057,10.0865,10.0096,10.0865,9071300.0
2006-06-13 10:30:00,17.04,17.07,16.89,16.97,7419400.0,10.0806,10.0984,9.9919,10.0392,7419400.0
2006-06-13 11:00:00,16.97,17.12,16.95,17.1,8832200.0,10.0392,10.1279,10.0274,10.1161,8832200.0
2006-06-13 11:30:00,17.1,17.23,17.1,17.23,6776100.0,10.1161,10.193,10.1161,10.193,6776100.0
2006-06-13 12:00:00,17.22,17.25,17.12,17.19,6838900.0,10.1871,10.2049,10.1279,10.1694,6838900.0
2006-06-13 12:30:00,17.19,17.27,17.18,17.23,10024700.0,10.1694,10.2167,10.1634,10.193,10024700.0
2006-06-13 13:00:00,17.22,17.25,17.21,17.25,8049500.0,10.1871,10.2049,10.1812,10.2049,8049500.0
2006-06-13 13:30:00,17.25,17.27,17.22,17.25,3146800.0,10.2049,10.2167,10.1871,10.2049,3146800.0
2006-06-13 14:00:00,17.26,17.26,17.19,17.21,4891700.0,10.2108,10.2108,10.1694,10.1812,4891700.0
2006-06-13 14:30:00,17.21,17.22,17.13,17.15,8254900.0,10.1812,10.1871,10.1339,10.1457,8254900.0
2006-06-13 15:00:00,17.15,17.28,17.09,17.26,9320600.0,10.1457,10.2226,10.1102,10.2108,9320600.0
2006-06-13 15:30:00,17.26,17.29,17.11,17.11,11632800.0,10.2108,10.2285,10.122,10.122,11632800.0
2006-06-14 09:30:00,17.5,17.85,17.49,17.74,22640900.0,10.3527,10.5598,10.3468,10.4947,22640900.0
2006-06-14 10:00:00,17.74,17.84,17.73,17.76,16249200.0,10.4947,10.5539,10.4888,10.5066,16249200.0
2006-06-14 10:30:00,17.76,17.83,17.72,17.76,8206600.0,10.5066,10.548,10.4829,10.5066,8206600.0
2006-06-14 11:00:00,17.77,17.8,17.68,17.79,7693700.0,10.5125,10.5302,10.4592,10.5243,7693700.0
2006-06-14 11:30:00,17.79,17.84,17.75,17.8,5654400.0,10.5243,10.5539,10.5006,10.5302,5654400.0
2006-06-14 12:00:00,17.8,17.81,17.77,17.8,2523300.0,10.5302,10.5361,10.5125,10.5302,2523300.0
2006-06-14 12:30:00,17.8,17.8,17.65,17.73,5632500.0,10.5302,10.5302,10.4415,10.4888,5632500.0
2006-06-14 13:00:00,17.74,17.75,17.66,17.7,5914700.0,10.4947,10.5006,10.4474,10.4711,5914700.0
2006-06-14 13:30:00,17.7,17.73,17.62,17.73,4702700.0,10.4711,10.4888,10.4237,10.4888,4702700.0
2006-06-14 14:00:00,17.72,17.76,17.65,17.67,5624900.0,10.4829,10.5066,10.4415,10.4533,5624900.0
2006-06-14 14:30:00,17.67,17.7,17.53,17.59,7207700.0,10.4533,10.4711,10.3705,10.406,7207700.0
2006-06-14 15:00:00,17.59,17.61,17.52,17.53,7539300.0,10.406,10.4178,10.3646,10.3705,7539300.0
2006-06-14 15:30:00,17.53,17.76,17.53,17.73,12235800.0,10.3705,10.5066,10.3705,10.4888,12235800.0
2006-06-15 09:30:00,17.81,17.93,17.77,17.85,11821800.0,10.5361,10.6071,10.5125,10.5598,11821800.0
2006-06-15 10:00:00,17.85,17.91,17.81,17.9,5073100.0,10.5598,10.5953,10.5361,10.5894,5073100.0
2006-06-15 10:30:00,17.9,17.93,17.88,17.91,3441600.0,10.5894,10.6071,10.5776,10.5953,3441600.0
2006-06-15 11:00:00,17.91,17.98,17.91,17.94,3734800.0,10.5953,10.6367,10.5953,10.613,3734800.0
2006-06-15 11:30:00,17.93,17.94,17.88,17.93,2048000.0,10.6071,10.613,10.5776,10.6071,2048000.0
2006-06-15 12:00:00,17.93,17.95,17.89,17.93,1866900.0,10.6071,10.619,10.5835,10.6071,1866900.0
2006-06-15 12:30:00,17.93,17.95,17.92,17.94,1241500.0,10.6071,10.619,10.6012,10.613,1241500.0
2006-06-15 13:00:00,17.94,17.98,17.94,17.94,5506300.0,10.613,10.6367,10.613,10.613,5506300.0
2006-06-15 13:30:00,17.95,17.96,17.91,17.96,1845500.0,10.619,10.6249,10.5953,10.6249,1845500.0
2006-06-15 14:00:00,17.96,18.08,17.94,18.05,5098000.0,10.6249,10.6959,10.613,10.6781,5098000.0
2006-06-15 14:30:00,18.06,18.09,18.05,18.06,3271000.0,10.684,10.7018,10.6781,10.684,3271000.0
2006-06-15 15:00:00,18.07,18.11,18.02,18.08,4000500.0,10.69,10.7136,10.6604,10.6959,4000500.0
2006-06-15 15:30:00,18.07,18.17,18.05,18.11,9423500.0,10.69,10.7491,10.6781,10.7136,9423500.0
2006-06-16 09:30:00,18.06,18.46,18.04,18.44,28486500.0,10.684,10.9207,10.6722,10.9088,28486500.0
2006-06-16 10:00:00,18.44,18.47,18.31,18.32,9238200.0,10.9088,10.9266,10.8319,10.8378,9238200.0
2006-06-16 10:30:00,18.32,18.36,18.24,18.28,6805200.0,10.8378,10.8615,10.7905,10.8142,6805200.0
2006-06-16 11:00:00,18.27,18.34,18.23,18.24,3999900.0,10.8083,10.8497,10.7846,10.7905,3999900.0
2006-06-16 11:30:00,18.24,18.4,18.24,18.38,4438700.0,10.7905,10.8852,10.7905,10.8733,4438700.0
2006-06-16 12:00:00,18.38,18.4,18.28,18.3,2308800.0,10.8733,10.8852,10.8142,10.826,2308800.0
2006-06-16 12:30:00,18.3,18.3,18.05,18.29,4056200.0,10.826,10.826,10.6781,10.8201,4056200.0
2006-06-16 13:00:00,18.29,18.34,18.27,18.33,1944200.0,10.8201,10.8497,10.8083,10.8438,1944200.0
2006-06-16 13:30:00,18.33,18.33,18.26,18.3,1786700.0,10.8438,10.8438,10.8024,10.826,1786700.0
2006-06-16 14:00:00,18.3,18.36,18.28,18.35,3471400.0,10.826,10.8615,10.8142,10.8556,3471400.0
2006-06-16 14:30:00,18.34,18.4,18.31,18.39,2865000.0,10.8497,10.8852,10.8319,10.8793,2865000.0
2006-06-16 15:00:00,18.38,18.44,18.04,18.35,4134100.0,10.8733,10.9088,10.6722,10.8556,4134100.0
2006-06-16 15:30:00,18.36,18.38,18.05,18.31,9017500.0,10.8615,10.8733,10.6781,10.8319,9017500.0
2006-06-19 09:30:00,18.51,18.64,18.41,18.52,9886700.0,10.9503,11.0272,10.8911,10.9562,9886700.0
2006-06-19 10:00:00,18.51,18.57,18.41,18.46,5229300.0,10.9503,10.9857,10.8911,10.9207,5229300.0
2006-06-19 10:30:00,18.46,18.57,18.43,18.55,3684700.0,10.9207,10.9857,10.9029,10.9739,3684700.0
2006-06-19 11:00:00,18.55,18.62,18.53,18.55,3657700.0,10.9739,11.0153,10.9621,10.9739,3657700.0
2006-06-19 11:30:00,18.55,18.6,18.51,18.58,4363800.0,10.9739,11.0035,10.9503,10.9917,4363800.0
2006-06-19 12:00:00,18.58,18.61,18.57,18.59,2679400.0,10.9917,11.0094,10.9857,10.9976,2679400.0
2006-06-19 12:30:00,18.58,18.64,18.58,18.62,1716500.0,10.9917,11.0272,10.9917,11.0153,1716500.0
2006-06-19 13:00:00,18.62,18.62,18.45,18.53,3804600.0,11.0153,11.0153,10.9148,10.9621,3804600.0
2006-06-19 13:30:00,18.53,18.53,18.43,18.45,3396800.0,10.9621,10.9621,10.9029,10.9148,3396800.0
2006-06-19 14:00:00,18.44,18.45,18.34,18.38,3788700.0,10.9088,10.9148,10.8497,10.8733,3788700.0
2006-06-19 14:30:00,18.38,18.4,18.21,18.22,4286000.0,10.8733,10.8852,10.7728,10.7787,4286000.0
2006-06-19 15:00:00,18.22,18.31,18.21,18.3,4124800.0,10.7787,10.8319,10.7728,10.826,4124800.0
2006-06-19 15:30:00,18.29,18.32,18.2,18.23,6070100.0,10.8201,10.8378,10.7669,10.7846,6070100.0
2006-06-20 09:30:00,18.28,18.37,18.22,18.28,6354200.0,10.8142,10.8674,10.7787,10.8142,6354200.0
2006-06-20 10:00:00,18.28,18.29,18.13,18.16,6411400.0,10.8142,10.8201,10.7254,10.7432,6411400.0
2006-06-20 10:30:00,18.17,18.19,18.07,18.15,5260700.0,10.7491,10.7609,10.69,10.7373,5260700.0
2006-06-20 11:00:00,18.14,18.29,18.13,18.29,5123500.0,10.7314,10.8201,10.7254,10.8201,5123500.0
2006-06-20 11:30:00,18.29,18.41,18.28,18.32,4803000.0,10.8201,10.8911,10.8142,10.8378,4803000.0
2006-06-20 12:00:00,18.32,18.34,18.13,18.31,2049800.0,10.8378,10.8497,10.7254,10.8319,2049800.0
2006-06-20 12:30:00,18.3,18.31,18.27,18.28,1414700.0,10.826,10.8319,10.8083,10.8142,1414700.0
2006-06-20 13:00:00,18.28,18.31,18.25,18.25,1194100.0,10.8142,10.8319,10.7964,10.7964,1194100.0
2006-06-20 13:30:00,18.25,18.27,18.19,18.23,2201700.0,10.7964,10.8083,10.7609,10.7846,2201700.0
2006-06-20 14:00:00,18.23,18.24,18.16,18.16,2043300.0,10.7846,10.7905,10.7432,10.7432,2043300.0
2006-06-20 14:30:00,18.16,18.22,18.14,18.22,2506000.0,10.7432,10.7787,10.7314,10.7787,2506000.0
2006-06-20 15:00:00,18.22,18.26,18.2,18.22,2569200.0,10.7787,10.8024,10.7669,10.7787,2569200.0
2006-06-20 15:30:00,18.21,18.22,18.13,18.15,4410200.0,10.7728,10.7787,10.7254,10.7373,4410200.0
2006-06-21 09:30:00,18.22,18.38,18.2,18.33,6758700.0,10.7787,10.8733,10.7669,10.8438,6758700.0
2006-06-21 10:00:00,18.33,18.43,18.33,18.4,4282900.0,10.8438,10.9029,10.8438,10.8852,4282900.0
2006-06-21 10:30:00,18.39,18.53,18.39,18.41,7595400.0,10.8793,10.9621,10.8793,10.8911,7595400.0
2006-06-21 11:00:00,18.41,18.48,18.37,18.43,4153100.0,10.8911,10.9325,10.8674,10.9029,4153100.0
2006-06-21 11:30:00,18.44,18.55,18.43,18.51,3237700.0,10.9088,10.9739,10.9029,10.9503,3237700.0
2006-06-21 12:00:00,18.51,18.6,18.5,18.53,3978100.0,10.9503,11.0035,10.9443,10.9621,3978100.0
2006-06-21 12:30:00,18.54,18.55,18.51,18.51,1821400.0,10.968,10.9739,10.9503,10.9503,1821400.0
2006-06-21 13:00:00,18.51,18.55,18.51,18.54,2063700.0,10.9503,10.9739,10.9503,10.968,2063700.0
2006-06-21 13:30:00,18.54,18.59,18.52,18.58,1981600.0,10.968,10.9976,10.9562,10.9917,1981600.0
2006-06-21 14:00:00,18.57,18.6,18.57,18.58,1834200.0,10.9857,11.0035,10.9857,10.9917,1834200.0
2006-06-21 14:30:00,18.57,18.6,18.47,18.5,4836100.0,10.9857,11.0035,10.9266,10.9443,4836100.0
2006-06-21 15:00:00,18.51,18.52,18.45,18.48,2294100.0,10.9503,10.9562,10.9148,10.9325,2294100.0
2006-06-21 15:30:00,18.48,18.48,18.32,18.41,6692400.0,10.9325,10.9325,10.8378,10.8911,6692400.0
2006-06-22 09:30:00,18.46,18.54,18.33,18.37,5698300.0,10.9207,10.968,10.8438,10.8674,5698300.0
2006-06-22 10:00:00,18.36,18.4,18.32,18.33,4167100.0,10.8615,10.8852,10.8378,10.8438,4167100.0
2006-06-22 10:30:00,18.33,18.47,18.31,18.43,2708100.0,10.8438,10.9266,10.8319,10.9029,2708100.0
2006-06-22 11:00:00,18.42,18.45,18.39,18.4,2615100.0,10.897,10.9148,10.8793,10.8852,2615100.0
2006-06-22 11:30:00,18.41,18.43,18.33,18.34,2562400.0,10.8911,10.9029,10.8438,10.8497,2562400.0
2006-06-22 12:00:00,18.34,18.38,18.31,18.32,1676300.0,10.8497,10.8733,10.8319,10.8378,1676300.0
2006-06-22 12:30:00,18.32,18.34,18.25,18.26,3327800.0,10.8378,10.8497,10.7964,10.8024,3327800.0
2006-06-22 13:00:00,18.27,18.3,18.26,18.29,1346100.0,10.8083,10.826,10.8024,10.8201,1346100.0
2006-06-22 13:30:00,18.29,18.3,18.2,18.27,3316400.0,10.8201,10.826,10.7669,10.8083,3316400.0
2006-06-22 14:00:00,18.27,18.28,18.19,18.23,2401800.0,10.8083,10.8142,10.7609,10.7846,2401800.0
2006-06-22 14:30:00,18.23,18.31,18.15,18.29,2742400.0,10.7846,10.8319,10.7373,10.8201,2742400.0
2006-06-22 15:00:00,18.29,18.35,18.27,18.31,3296800.0,10.8201,10.8556,10.8083,10.8319,3296800.0
2006-06-22 15:30:00,18.3,18.33,18.24,18.25,6611200.0,10.826,10.8438,10.7905,10.7964,6611200.0
2006-06-23 09:30:00,18.23,18.25,18.02,18.07,5589900.0,10.7846,10.7964,10.6604,10.69,5589900.0
2006-06-23 10:00:00,18.07,18.23,18.05,18.23,4923900.0,10.69,10.7846,10.6781,10.7846,4923900.0
2006-06-23 10:30:00,18.23,18.29,18.13,18.15,4948100.0,10.7846,10.8201,10.7254,10.7373,4948100.0
2006-06-23 11:00:00,18.15,18.15,18.05,18.05,4104100.0,10.7373,10.7373,10.6781,10.6781,4104100.0
2006-06-23 11:30:00,18.06,18.1,18.01,18.05,2772500.0,10.684,10.7077,10.6545,10.6781,2772500.0
2006-06-23 12:00:00,18.05,18.23,18.05,18.19,4282400.0,10.6781,10.7846,10.6781,10.7609,4282400.0
2006-06-23 12:30:00,18.18,18.2,18.05,18.11,2467100.0,10.755,10.7669,10.6781,10.7136,2467100.0
2006-06-23 13:00:00,18.1,18.15,18.08,18.13,2485700.0,10.7077,10.7373,10.6959,10.7254,2485700.0
2006-06-23 13:30:00,18.14,18.17,18.13,18.15,1612000.0,10.7314,10.7491,10.7254,10.7373,1612000.0
2006-06-23 14:00:00,18.15,18.16,18.05,18.13,1172500.0,10.7373,10.7432,10.6781,10.7254,1172500.0
2006-06-23 14:30:00,18.13,18.15,18.05,18.05,1690500.0,10.7254,10.7373,10.6781,10.6781,1690500.0
2006-06-23 15:00:00,18.06,18.08,18.0,18.06,3374700.0,10.684,10.6959,10.6485,10.684,3374700.0
2006-06-23 15:30:00,18.06,18.09,18.0,18.0,6379100.0,10.684,10.7018,10.6485,10.6485,6379100.0
2006-06-26 09:30:00,18.15,18.26,18.12,18.24,4673500.0,10.7373,10.8024,10.7195,10.7905,4673500.0
2006-06-26 10:00:00,18.25,18.29,18.2,18.27,3223400.0,10.7964,10.8201,10.7669,10.8083,3223400.0
2006-06-26 10:30:00,18.27,18.33,18.23,18.26,2454200.0,10.8083,10.8438,10.7846,10.8024,2454200.0
2006-06-26 11:00:00,18.26,18.33,18.21,18.31,3055500.0,10.8024,10.8438,10.7728,10.8319,3055500.0
2006-06-26 11:30:00,18.3,18.31,18.24,18.25,1740500.0,10.826,10.8319,10.7905,10.7964,1740500.0
2006-06-26 12:00:00,18.26,18.27,18.13,18.18,2427000.0,10.8024,10.8083,10.7254,10.755,2427000.0
2006-06-26 12:30:00,18.18,18.26,18.17,18.26,2059800.0,10.755,10.8024,10.7491,10.8024,2059800.0
2006-06-26 13:00:00,18.27,18.3,18.25,18.28,2087100.0,10.8083,10.826,10.7964,10.8142,2087100.0
2006-06-26 13:30:00,18.27,18.29,18.22,18.22,1337900.0,10.8083,10.8201,10.7787,10.7787,1337900.0
2006-06-26 14:00:00,18.22,18.24,18.15,18.2,2134000.0,10.7787,10.7905,10.7373,10.7669,2134000.0
2006-06-26 14:30:00,18.2,19.26,18.19,18.24,3136600.0,10.7669,11.3939,10.7609,10.7905,3136600.0
2006-06-26 15:00:00,18.23,18.26,18.21,18.25,1886700.0,10.7846,10.8024,10.7728,10.7964,1886700.0
2006-06-26 15:30:00,18.25,18.32,18.25,18.3,3968900.0,10.7964,10.8378,10.7964,10.826,3968900.0
2006-06-27 09:30:00,18.65,18.7,18.44,18.52,11531800.0,11.0331,11.0627,10.9088,10.9562,11531800.0
2006-06-27 10:00:00,18.52,18.6,18.44,18.5,7347200.0,10.9562,11.0035,10.9088,10.9443,7347200.0
2006-06-27 10:30:00,18.5,18.57,18.35,18.37,6905800.0,10.9443,10.9857,10.8556,10.8674,6905800.0
2006-06-27 11:00:00,18.37,18.37,18.25,18.3,4435400.0,10.8674,10.8674,10.7964,10.826,4435400.0
2006-06-27 11:30:00,18.3,18.34,18.25,18.29,3697400.0,10.826,10.8497,10.7964,10.8201,3697400.0
2006-06-27 12:00:00,18.29,18.36,18.28,18.3,2253000.0,10.8201,10.8615,10.8142,10.826,2253000.0
2006-06-27 12:30:00,18.3,18.3,18.2,18.22,2365500.0,10.826,10.826,10.7669,10.7787,2365500.0
2006-06-27 13:00:00,18.23,18.28,18.2,18.27,2520200.0,10.7846,10.8142,10.7669,10.8083,2520200.0
2006-06-27 13:30:00,18.27,18.29,18.25,18.25,1644400.0,10.8083,10.8201,10.7964,10.7964,1644400.0
2006-06-27 14:00:00,18.25,18.25,18.12,18.15,2681400.0,10.7964,10.7964,10.7195,10.7373,2681400.0
2006-06-27 14:30:00,18.14,18.17,18.11,18.15,2380400.0,10.7314,10.7491,10.7136,10.7373,2380400.0
2006-06-27 15:00:00,18.15,18.21,18.13,18.15,2886200.0,10.7373,10.7728,10.7254,10.7373,2886200.0
2006-06-27 15:30:00,18.14,18.18,18.05,18.07,5841200.0,10.7314,10.755,10.6781,10.69,5841200.0
2006-06-28 09:30:00,18.08,18.31,18.07,18.27,7241900.0,10.6959,10.8319,10.69,10.8083,7241900.0
2006-06-28 10:00:00,18.26,18.44,18.26,18.35,7471600.0,10.8024,10.9088,10.8024,10.8556,7471600.0
2006-06-28 10:30:00,18.35,18.38,18.31,18.33,5296900.0,10.8556,10.8733,10.8319,10.8438,5296900.0
2006-06-28 11:00:00,18.33,18.37,18.2,18.33,3580700.0,10.8438,10.8674,10.7669,10.8438,3580700.0
2006-06-28 11:30:00,18.33,18.42,18.3,18.4,3487600.0,10.8438,10.897,10.826,10.8852,3487600.0
2006-06-28 12:00:00,18.4,18.54,18.36,18.51,5384400.0,10.8852,10.968,10.8615,10.9503,5384400.0
2006-06-28 12:30:00,18.51,18.52,18.46,18.47,2676500.0,10.9503,10.9562,10.9207,10.9266,2676500.0
2006-06-28 13:00:00,18.47,18.5,18.3,18.45,2474600.0,10.9266,10.9443,10.826,10.9148,2474600.0
2006-06-28 13:30:00,18.46,18.5,18.44,18.47,2074500.0,10.9207,10.9443,10.9088,10.9266,2074500.0
2006-06-28 14:00:00,18.47,18.57,18.46,18.57,3644000.0,10.9266,10.9857,10.9207,10.9857,3644000.0
2006-06-28 14:30:00,18.57,18.71,18.56,18.63,7083100.0,10.9857,11.0686,10.9798,11.0212,7083100.0
2006-06-28 15:00:00,18.63,18.7,18.56,18.58,3880700.0,11.0212,11.0627,10.9798,10.9917,3880700.0
2006-06-28 15:30:00,18.58,18.69,18.55,18.68,8693800.0,10.9917,11.0567,10.9739,11.0508,8693800.0
2006-06-29 09:30:00,18.8,18.84,18.67,18.8,6704900.0,11.1218,11.1455,11.0449,11.1218,6704900.0
2006-06-29 10:00:00,18.81,18.87,18.74,18.77,6039200.0,11.1277,11.1632,11.0863,11.1041,6039200.0
2006-06-29 10:30:00,18.77,18.88,18.75,18.82,4043300.0,11.1041,11.1691,11.0922,11.1336,4043300.0
2006-06-29 11:00:00,18.82,18.91,18.81,18.86,5941500.0,11.1336,11.1869,11.1277,11.1573,5941500.0
2006-06-29 11:30:00,18.85,18.95,18.82,18.85,4698900.0,11.1514,11.2105,11.1336,11.1514,4698900.0
2006-06-29 12:00:00,18.85,18.87,18.8,18.8,2981800.0,11.1514,11.1632,11.1218,11.1218,2981800.0
2006-06-29 12:30:00,18.8,18.83,18.71,18.78,2112500.0,11.1218,11.1396,11.0686,11.11,2112500.0
2006-06-29 13:00:00,18.78,18.9,18.76,18.89,2771700.0,11.11,11.181,11.0981,11.1751,2771700.0
2006-06-29 13:30:00,18.89,18.92,18.87,18.87,1727400.0,11.1751,11.1928,11.1632,11.1632,1727400.0
2006-06-29 14:00:00,18.88,19.1,18.87,19.0,8613500.0,11.1691,11.2993,11.1632,11.2401,8613500.0
2006-06-29 14:30:00,19.0,19.2,18.95,19.16,9221500.0,11.2401,11.3584,11.2105,11.3348,9221500.0
2006-06-29 15:00:00,19.15,19.3,19.14,19.29,7274700.0,11.3289,11.4176,11.3229,11.4117,7274700.0
2006-06-29 15:30:00,19.3,19.36,19.2,19.33,10655600.0,11.4176,11.4531,11.3584,11.4354,10655600.0
2006-06-30 09:30:00,19.29,19.32,19.03,19.07,7186500.0,11.4117,11.4294,11.2579,11.2815,7186500.0
2006-06-30 10:00:00,19.07,19.3,19.01,19.1,3474500.0,11.2815,11.4176,11.246,11.2993,3474500.0
2006-06-30 10:30:00,19.1,19.1,19.0,19.04,4597600.0,11.2993,11.2993,11.2401,11.2638,4597600.0
2006-06-30 11:00:00,19.06,19.09,19.0,19.04,3917200.0,11.2756,11.2934,11.2401,11.2638,3917200.0
2006-06-30 11:30:00,19.04,19.05,18.99,19.02,2139200.0,11.2638,11.2697,11.2342,11.252,2139200.0
2006-06-30 12:00:00,19.03,19.03,19.0,19.01,1304900.0,11.2579,11.2579,11.2401,11.246,1304900.0
2006-06-30 12:30:00,19.0,19.05,18.98,19.02,1643600.0,11.2401,11.2697,11.2283,11.252,1643600.0
2006-06-30 13:00:00,19.01,19.04,19.0,19.04,1331900.0,11.246,11.2638,11.2401,11.2638,1331900.0
2006-06-30 13:30:00,19.04,19.08,19.03,19.05,2547000.0,11.2638,11.2875,11.2579,11.2697,2547000.0
2006-06-30 14:00:00,19.05,19.12,19.03,19.08,2640900.0,11.2697,11.3111,11.2579,11.2875,2640900.0
2006-06-30 14:30:00,19.07,19.09,19.04,19.08,2060100.0,11.2815,11.2934,11.2638,11.2875,2060100.0
2006-06-30 15:00:00,19.08,19.08,19.0,19.04,2093000.0,11.2875,11.2875,11.2401,11.2638,2093000.0
2006-06-30 15:30:00,19.03,19.07,18.96,18.96,7293400.0,11.2579,11.2815,11.2165,11.2165,7293400.0
2006-07-03 09:30:00,19.27,19.29,19.14,19.25,5161900.0,11.3999,11.4117,11.3229,11.388,5161900.0
2006-07-03 10:00:00,19.26,19.26,19.14,19.17,3451900.0,11.3939,11.3939,11.3229,11.3407,3451900.0
2006-07-03 10:30:00,19.17,19.25,19.17,19.22,2411400.0,11.3407,11.388,11.3407,11.3703,2411400.0
2006-07-03 11:00:00,19.22,19.28,19.21,19.23,2240600.0,11.3703,11.4058,11.3644,11.3762,2240600.0
2006-07-03 11:30:00,19.23,19.3,19.19,19.29,2616900.0,11.3762,11.4176,11.3525,11.4117,2616900.0
2006-07-03 12:00:00,19.3,19.32,19.27,19.31,3220000.0,11.4176,11.4294,11.3999,11.4235,3220000.0
2006-07-03 12:30:00,19.31,19.39,19.3,19.35,5491800.0,11.4235,11.4708,11.4176,11.4472,5491800.0
2006-07-05 09:30:00,19.21,19.26,19.08,19.15,7461100.0,11.3644,11.3939,11.2875,11.3289,7461100.0
2006-07-05 10:00:00,19.15,19.15,19.08,19.1,3646100.0,11.3289,11.3289,11.2875,11.2993,3646100.0
2006-07-05 10:30:00,19.1,19.11,18.99,19.0,4923000.0,11.2993,11.3052,11.2342,11.2401,4923000.0
2006-07-05 11:00:00,19.0,19.02,18.93,18.99,4672700.0,11.2401,11.252,11.1987,11.2342,4672700.0
2006-07-05 11:30:00,18.99,19.03,18.9,19.01,2456400.0,11.2342,11.2579,11.181,11.246,2456400.0
2006-07-05 12:00:00,19.0,19.05,18.95,18.96,2220300.0,11.2401,11.2697,11.2105,11.2165,2220300.0
2006-07-05 12:30:00,18.95,19.0,18.92,18.96,2407900.0,11.2105,11.2401,11.1928,11.2165,2407900.0
2006-07-05 13:00:00,18.96,18.98,18.9,18.9,2594800.0,11.2165,11.2283,11.181,11.181,2594800.0
2006-07-05 13:30:00,18.9,18.92,18.82,18.85,4368100.0,11.181,11.1928,11.1336,11.1514,4368100.0
2006-07-05 14:00:00,18.85,18.86,18.78,18.82,2046400.0,11.1514,11.1573,11.11,11.1336,2046400.0
2006-07-05 14:30:00,18.81,18.91,18.81,18.91,2768700.0,11.1277,11.1869,11.1277,11.1869,2768700.0
2006-07-05 15:00:00,18.91,18.93,18.83,18.83,3111100.0,11.1869,11.1987,11.1396,11.1396,3111100.0
2006-07-05 15:30:00,18.84,18.85,18.74,18.76,6579600.0,11.1455,11.1514,11.0863,11.0981,6579600.0
2006-07-06 09:30:00,18.8,18.84,18.75,18.8,5988700.0,11.1218,11.1455,11.0922,11.1218,5988700.0
2006-07-06 10:00:00,18.81,18.91,18.8,18.89,3644900.0,11.1277,11.1869,11.1218,11.1751,3644900.0
2006-07-06 10:30:00,18.88,18.91,18.83,18.86,2638100.0,11.1691,11.1869,11.1396,11.1573,2638100.0
2006-07-06 11:00:00,18.86,18.9,18.83,18.9,2205600.0,11.1573,11.181,11.1396,11.181,2205600.0
2006-07-06 11:30:00,18.89,18.9,18.85,18.86,1877700.0,11.1751,11.181,11.1514,11.1573,1877700.0
2006-07-06 12:00:00,18.86,18.89,18.85,18.85,1649700.0,11.1573,11.1751,11.1514,11.1514,1649700.0
2006-07-06 12:30:00,18.86,18.9,18.83,18.87,1558400.0,11.1573,11.181,11.1396,11.1632,1558400.0
2006-07-06 13:00:00,18.88,18.94,18.87,18.9,1637200.0,11.1691,11.2046,11.1632,11.181,1637200.0
2006-07-06 13:30:00,18.91,18.94,18.89,18.9,995000.0,11.1869,11.2046,11.1751,11.181,995000.0
2006-07-06 14:00:00,18.91,18.92,18.84,18.89,1586000.0,11.1869,11.1928,11.1455,11.1751,1586000.0
2006-07-06 14:30:00,18.88,18.89,18.81,18.85,2145900.0,11.1691,11.1751,11.1277,11.1514,2145900.0
2006-07-06 15:00:00,18.85,18.9,18.81,18.86,2346900.0,11.1514,11.181,11.1277,11.1573,2346900.0
2006-07-06 15:30:00,18.85,18.92,18.84,18.88,4137400.0,11.1514,11.1928,11.1455,11.1691,4137400.0
2006-07-07 09:30:00,18.73,18.76,18.5,18.61,8757300.0,11.0804,11.0981,10.9443,11.0094,8757300.0
2006-07-07 10:00:00,18.6,18.78,18.6,18.73,5485300.0,11.0035,11.11,11.0035,11.0804,5485300.0
2006-07-07 10:30:00,18.73,18.82,18.7,18.73,5033800.0,11.0804,11.1336,11.0627,11.0804,5033800.0
2006-07-07 11:00:00,18.73,18.79,18.71,18.76,3127300.0,11.0804,11.1159,11.0686,11.0981,3127300.0
2006-07-07 11:30:00,18.75,18.95,18.75,18.88,4643100.0,11.0922,11.2105,11.0922,11.1691,4643100.0
2006-07-07 12:00:00,18.88,18.89,18.82,18.85,3688900.0,11.1691,11.1751,11.1336,11.1514,3688900.0
2006-07-07 12:30:00,18.84,18.85,18.73,18.77,3412100.0,11.1455,11.1514,11.0804,11.1041,3412100.0
2006-07-07 13:00:00,18.77,18.77,18.68,18.73,2039200.0,11.1041,11.1041,11.0508,11.0804,2039200.0
2006-07-07 13:30:00,18.73,18.76,18.67,18.69,1849300.0,11.0804,11.0981,11.0449,11.0567,1849300.0
2006-07-07 14:00:00,18.69,18.76,18.62,18.65,2380800.0,11.0567,11.0981,11.0153,11.0331,2380800.0
2006-07-07 14:30:00,18.65,18.66,18.5,18.52,5411500.0,11.0331,11.039,10.9443,10.9562,5411500.0
2006-07-07 15:00:00,18.53,18.56,18.5,18.52,4071000.0,10.9621,10.9798,10.9443,10.9562,4071000.0
2006-07-07 15:30:00,18.52,18.59,18.5,18.56,4918000.0,10.9562,10.9976,10.9443,10.9798,4918000.0
2006-07-10 09:30:00,18.64,18.72,18.56,18.6,5113300.0,11.0272,11.0745,10.9798,11.0035,5113300.0
2006-07-10 10:00:00,18.61,18.65,18.45,18.46,4623300.0,11.0094,11.0331,10.9148,10.9207,4623300.0
2006-07-10 10:30:00,18.46,18.47,18.38,18.44,2660300.0,10.9207,10.9266,10.8733,10.9088,2660300.0
2006-07-10 11:00:00,18.43,18.45,18.34,18.36,2865100.0,10.9029,10.9148,10.8497,10.8615,2865100.0
2006-07-10 11:30:00,18.36,18.39,18.34,18.34,1789500.0,10.8615,10.8793,10.8497,10.8497,1789500.0
2006-07-10 12:00:00,18.34,18.36,18.31,18.34,2394700.0,10.8497,10.8615,10.8319,10.8497,2394700.0
2006-07-10 12:30:00,18.34,18.34,18.22,18.23,2922500.0,10.8497,10.8497,10.7787,10.7846,2922500.0
2006-07-10 13:00:00,18.23,18.23,18.15,18.17,3798900.0,10.7846,10.7846,10.7373,10.7491,3798900.0
2006-07-10 13:30:00,18.16,18.23,18.13,18.19,3173000.0,10.7432,10.7846,10.7254,10.7609,3173000.0
2006-07-10 14:00:00,18.19,18.42,18.15,18.18,1868300.0,10.7609,10.897,10.7373,10.755,1868300.0
2006-07-10 14:30:00,18.18,18.2,18.12,18.18,2988900.0,10.755,10.7669,10.7195,10.755,2988900.0
2006-07-10 15:00:00,18.18,18.2,18.11,18.17,2971800.0,10.755,10.7669,10.7136,10.7491,2971800.0
2006-07-10 15:30:00,18.17,18.2,18.14,18.17,4915900.0,10.7491,10.7669,10.7314,10.7491,4915900.0
2006-07-11 09:30:00,18.06,18.24,18.02,18.08,7864400.0,10.684,10.7905,10.6604,10.6959,7864400.0
2006-07-11 10:00:00,18.08,18.26,18.04,18.23,3990500.0,10.6959,10.8024,10.6722,10.7846,3990500.0
2006-07-11 10:30:00,18.23,18.23,18.0,18.08,6601500.0,10.7846,10.7846,10.6485,10.6959,6601500.0
2006-07-11 11:00:00,18.08,18.13,18.03,18.12,3206200.0,10.6959,10.7254,10.6663,10.7195,3206200.0
2006-07-11 11:30:00,18.12,18.18,18.1,18.11,3828300.0,10.7195,10.755,10.7077,10.7136,3828300.0
2006-07-11 12:00:00,18.11,18.16,18.11,18.14,2362500.0,10.7136,10.7432,10.7136,10.7314,2362500.0
2006-07-11 12:30:00,18.13,18.15,18.11,18.11,2051700.0,10.7254,10.7373,10.7136,10.7136,2051700.0
2006-07-11 13:00:00,18.11,18.19,18.11,18.19,2278200.0,10.7136,10.7609,10.7136,10.7609,2278200.0
2006-07-11 13:30:00,18.19,18.4,18.15,18.35,5077100.0,10.7609,10.8852,10.7373,10.8556,5077100.0
2006-07-11 14:00:00,18.34,18.59,18.33,18.52,9566700.0,10.8497,10.9976,10.8438,10.9562,9566700.0
2006-07-11 14:30:00,18.52,18.58,18.51,18.56,8474300.0,10.9562,10.9917,10.9503,10.9798,8474300.0
2006-07-11 15:00:00,18.56,18.71,18.5,18.57,6075800.0,10.9798,11.0686,10.9443,10.9857,6075800.0
2006-07-11 15:30:00,18.57,18.67,18.51,18.67,9219200.0,10.9857,11.0449,10.9503,11.0449,9219200.0
2006-07-12 09:30:00,18.57,18.58,18.33,18.33,6003700.0,10.9857,10.9917,10.8438,10.8438,6003700.0
2006-07-12 10:00:00,18.33,18.42,18.3,18.38,4864500.0,10.8438,10.897,10.826,10.8733,4864500.0
2006-07-12 10:30:00,18.37,18.39,18.25,18.28,4037900.0,10.8674,10.8793,10.7964,10.8142,4037900.0
2006-07-12 11:00:00,18.28,18.31,18.23,18.24,2021500.0,10.8142,10.8319,10.7846,10.7905,2021500.0
2006-07-12 11:30:00,18.24,18.32,18.2,18.31,3389500.0,10.7905,10.8378,10.7669,10.8319,3389500.0
2006-07-12 12:00:00,18.3,18.31,18.16,18.18,4509000.0,10.826,10.8319,10.7432,10.755,4509000.0
2006-07-12 12:30:00,18.17,18.21,18.16,18.19,1428100.0,10.7491,10.7728,10.7432,10.7609,1428100.0
2006-07-12 13:00:00,18.18,18.19,18.1,18.11,2475400.0,10.755,10.7609,10.7077,10.7136,2475400.0
2006-07-12 13:30:00,18.11,18.16,18.09,18.12,2491300.0,10.7136,10.7432,10.7018,10.7195,2491300.0
2006-07-12 14:00:00,18.13,18.19,18.1,18.15,2224800.0,10.7254,10.7609,10.7077,10.7373,2224800.0
2006-07-12 14:30:00,18.15,18.21,18.1,18.12,3483000.0,10.7373,10.7728,10.7077,10.7195,3483000.0
2006-07-12 15:00:00,18.11,18.16,18.04,18.05,7409000.0,10.7136,10.7432,10.6722,10.6781,7409000.0
2006-07-12 15:30:00,18.05,18.06,17.88,17.88,17180500.0,10.6781,10.684,10.5776,10.5776,17180500.0
2006-07-13 09:30:00,17.82,17.99,17.76,17.88,8874700.0,10.5421,10.6426,10.5066,10.5776,8874700.0
2006-07-13 10:00:00,17.88,18.0,17.83,17.95,8285000.0,10.5776,10.6485,10.548,10.619,8285000.0
2006-07-13 10:30:00,17.95,18.01,17.9,17.92,8164300.0,10.619,10.6545,10.5894,10.6012,8164300.0
2006-07-13 11:00:00,17.91,17.94,17.84,17.91,4269000.0,10.5953,10.613,10.5539,10.5953,4269000.0
2006-07-13 11:30:00,17.92,17.98,17.81,17.86,6637700.0,10.6012,10.6367,10.5361,10.5657,6637700.0
2006-07-13 12:00:00,17.86,18.03,17.86,17.95,4631000.0,10.5657,10.6663,10.5657,10.619,4631000.0
2006-07-13 12:30:00,17.96,18.08,17.95,17.98,2928700.0,10.6249,10.6959,10.619,10.6367,2928700.0
2006-07-13 13:00:00,17.99,18.01,17.89,17.91,4530400.0,10.6426,10.6545,10.5835,10.5953,4530400.0
2006-07-13 13:30:00,17.92,17.94,17.8,17.81,4944200.0,10.6012,10.613,10.5302,10.5361,4944200.0
2006-07-13 14:00:00,17.81,18.0,17.8,17.96,5443600.0,10.5361,10.6485,10.5302,10.6249,5443600.0
2006-07-13 14:30:00,17.96,17.99,17.86,17.88,5103700.0,10.6249,10.6426,10.5657,10.5776,5103700.0
2006-07-13 15:00:00,17.87,17.9,17.8,17.89,5349600.0,10.5716,10.5894,10.5302,10.5835,5349600.0
2006-07-13 15:30:00,17.9,17.92,17.69,17.7,6857400.0,10.5894,10.6012,10.4652,10.4711,6857400.0
2006-07-14 09:30:00,17.72,17.89,17.69,17.88,7325900.0,10.4829,10.5835,10.4652,10.5776,7325900.0
2006-07-14 10:00:00,17.88,18.1,17.8,18.01,6685600.0,10.5776,10.7077,10.5302,10.6545,6685600.0
2006-07-14 10:30:00,18.01,18.01,17.81,17.81,4411000.0,10.6545,10.6545,10.5361,10.5361,4411000.0
2006-07-14 11:00:00,17.81,17.82,17.68,17.71,4647300.0,10.5361,10.5421,10.4592,10.477,4647300.0
2006-07-14 11:30:00,17.71,17.86,17.68,17.85,5265100.0,10.477,10.5657,10.4592,10.5598,5265100.0
2006-07-14 12:00:00,17.84,17.91,17.81,17.81,3004900.0,10.5539,10.5953,10.5361,10.5361,3004900.0
2006-07-14 12:30:00,17.81,17.98,17.76,17.91,3221200.0,10.5361,10.6367,10.5066,10.5953,3221200.0
2006-07-14 13:00:00,17.91,18.0,17.86,17.97,3794400.0,10.5953,10.6485,10.5657,10.6308,3794400.0
2006-07-14 13:30:00,17.97,18.05,17.93,17.97,3958700.0,10.6308,10.6781,10.6071,10.6308,3958700.0
2006-07-14 14:00:00,17.97,18.02,17.91,17.98,5584200.0,10.6308,10.6604,10.5953,10.6367,5584200.0
2006-07-14 14:30:00,17.98,18.0,17.88,17.91,3284900.0,10.6367,10.6485,10.5776,10.5953,3284900.0
2006-07-14 15:00:00,17.91,17.95,17.77,17.83,3623100.0,10.5953,10.619,10.5125,10.548,3623100.0
2006-07-14 15:30:00,17.83,17.88,17.77,17.88,6165200.0,10.548,10.5776,10.5125,10.5776,6165200.0
2006-07-17 09:30:00,17.84,18.11,17.8,17.86,8235800.0,10.5539,10.7136,10.5302,10.5657,8235800.0
2006-07-17 10:00:00,17.86,17.94,17.72,17.73,7337200.0,10.5657,10.613,10.4829,10.4888,7337200.0
2006-07-17 10:30:00,17.73,17.79,17.67,17.78,6074200.0,10.4888,10.5243,10.4533,10.5184,6074200.0
2006-07-17 11:00:00,17.78,17.84,17.73,17.76,4760900.0,10.5184,10.5539,10.4888,10.5066,4760900.0
2006-07-17 11:30:00,17.75,17.88,17.75,17.81,4364600.0,10.5006,10.5776,10.5006,10.5361,4364600.0
2006-07-17 12:00:00,17.81,17.83,17.75,17.79,2929500.0,10.5361,10.548,10.5006,10.5243,2929500.0
2006-07-17 12:30:00,17.79,17.93,17.79,17.88,3395700.0,10.5243,10.6071,10.5243,10.5776,3395700.0
2006-07-17 13:00:00,17.88,17.94,17.84,17.9,2259500.0,10.5776,10.613,10.5539,10.5894,2259500.0
2006-07-17 13:30:00,17.89,18.06,17.89,18.02,3136600.0,10.5835,10.684,10.5835,10.6604,3136600.0
2006-07-17 14:00:00,18.02,18.12,18.0,18.01,3298300.0,10.6604,10.7195,10.6485,10.6545,3298300.0
2006-07-17 14:30:00,18.01,18.02,17.94,17.97,3557500.0,10.6545,10.6604,10.613,10.6308,3557500.0
2006-07-17 15:00:00,17.97,17.98,17.88,17.89,4535500.0,10.6308,10.6367,10.5776,10.5835,4535500.0
2006-07-17 15:30:00,17.88,17.92,17.82,17.83,5253900.0,10.5776,10.6012,10.5421,10.548,5253900.0
2006-07-18 09:30:00,17.93,18.1,17.75,18.0,5921200.0,10.6071,10.7077,10.5006,10.6485,5921200.0
2006-07-18 10:00:00,18.0,18.0,17.8,17.81,3293700.0,10.6485,10.6485,10.5302,10.5361,3293700.0
2006-07-18 10:30:00,17.82,17.83,17.7,17.7,3033300.0,10.5421,10.548,10.4711,10.4711,3033300.0
2006-07-18 11:00:00,17.7,17.77,17.64,17.68,3184400.0,10.4711,10.5125,10.4356,10.4592,3184400.0
2006-07-18 11:30:00,17.68,17.83,17.68,17.78,4164100.0,10.4592,10.548,10.4592,10.5184,4164100.0
2006-07-18 12:00:00,17.78,17.84,17.74,17.83,1541100.0,10.5184,10.5539,10.4947,10.548,1541100.0
2006-07-18 12:30:00,17.83,17.92,17.75,17.76,2002700.0,10.548,10.6012,10.5006,10.5066,2002700.0
2006-07-18 13:00:00,17.76,17.76,7.95,17.68,3067200.0,10.5066,10.5066,4.7031,10.4592,3067200.0
2006-07-18 13:30:00,17.67,17.73,17.63,17.67,3146200.0,10.4533,10.4888,10.4297,10.4533,3146200.0
2006-07-18 14:00:00,17.66,17.94,17.66,17.9,5900100.0,10.4474,10.613,10.4474,10.5894,5900100.0
2006-07-18 14:30:00,17.91,18.06,17.85,17.95,7443000.0,10.5953,10.684,10.5598,10.619,7443000.0
2006-07-18 15:00:00,17.96,18.09,17.89,18.05,7933600.0,10.6249,10.7018,10.5835,10.6781,7933600.0
2006-07-18 15:30:00,18.05,18.27,18.04,18.2,10772800.0,10.6781,10.8083,10.6722,10.7669,10772800.0
2006-07-19 09:30:00,18.25,18.28,18.12,18.21,7629800.0,10.7964,10.8142,10.7195,10.7728,7629800.0
2006-07-19 10:00:00,18.21,18.4,18.06,18.07,7951600.0,10.7728,10.8852,10.684,10.69,7951600.0
2006-07-19 10:30:00,18.06,18.35,18.05,18.27,5361600.0,10.684,10.8556,10.6781,10.8083,5361600.0
2006-07-19 11:00:00,18.27,18.37,18.24,18.35,4133300.0,10.8083,10.8674,10.7905,10.8556,4133300.0
2006-07-19 11:30:00,18.35,18.44,18.34,18.42,4082900.0,10.8556,10.9088,10.8497,10.897,4082900.0
2006-07-19 12:00:00,18.42,18.42,18.32,18.4,3435000.0,10.897,10.897,10.8378,10.8852,3435000.0
2006-07-19 12:30:00,18.4,18.54,18.4,18.53,2997200.0,10.8852,10.968,10.8852,10.9621,2997200.0
2006-07-19 13:00:00,18.52,18.6,18.5,18.57,3425000.0,10.9562,11.0035,10.9443,10.9857,3425000.0
2006-07-19 13:30:00,18.57,18.59,18.45,18.5,2890600.0,10.9857,10.9976,10.9148,10.9443,2890600.0
2006-07-19 14:00:00,18.49,18.61,18.46,18.58,4496900.0,10.9384,11.0094,10.9207,10.9917,4496900.0
2006-07-19 14:30:00,18.58,18.62,18.55,18.58,4893400.0,10.9917,11.0153,10.9739,10.9917,4893400.0
2006-07-19 15:00:00,18.58,18.64,18.5,18.52,5608700.0,10.9917,11.0272,10.9443,10.9562,5608700.0
2006-07-19 15:30:00,18.52,18.57,18.44,18.46,10734900.0,10.9562,10.9857,10.9088,10.9207,10734900.0
2006-07-20 09:30:00,17.97,18.0,17.53,17.66,26576600.0,10.6308,10.6485,10.3705,10.4474,26576600.0
2006-07-20 10:00:00,17.66,17.69,17.44,17.56,15310200.0,10.4474,10.4652,10.3173,10.3882,15310200.0
2006-07-20 10:30:00,17.56,17.61,17.47,17.6,8486100.0,10.3882,10.4178,10.335,10.4119,8486100.0
2006-07-20 11:00:00,17.6,17.64,17.51,17.56,9231900.0,10.4119,10.4356,10.3587,10.3882,9231900.0
2006-07-20 11:30:00,17.55,17.68,17.55,17.6,7535600.0,10.3823,10.4592,10.3823,10.4119,7535600.0
2006-07-20 12:00:00,17.6,17.62,17.45,17.56,4649600.0,10.4119,10.4237,10.3232,10.3882,4649600.0
2006-07-20 12:30:00,17.56,17.57,17.47,17.51,4260300.0,10.3882,10.3942,10.335,10.3587,4260300.0
2006-07-20 13:00:00,17.51,17.52,17.45,17.47,3357700.0,10.3587,10.3646,10.3232,10.335,3357700.0
2006-07-20 13:30:00,17.47,17.5,17.38,17.4,5996200.0,10.335,10.3527,10.2818,10.2936,5996200.0
2006-07-20 14:00:00,17.4,17.5,17.39,17.45,7115300.0,10.2936,10.3527,10.2877,10.3232,7115300.0
2006-07-20 14:30:00,17.45,17.53,17.39,17.43,6385200.0,10.3232,10.3705,10.2877,10.3113,6385200.0
2006-07-20 15:00:00,17.42,17.51,17.36,17.37,7355200.0,10.3054,10.3587,10.2699,10.2758,7355200.0
2006-07-20 15:30:00,17.37,17.39,17.07,17.1,21770500.0,10.2758,10.2877,10.0984,10.1161,21770500.0
2006-07-21 09:30:00,17.0,18.1,16.84,17.08,24194800.0,10.057,10.7077,9.9623,10.1043,24194800.0
2006-07-21 10:00:00,17.08,17.25,17.05,17.19,8778300.0,10.1043,10.2049,10.0865,10.1694,8778300.0
2006-07-21 10:30:00,17.18,17.38,17.12,17.35,7739500.0,10.1634,10.2818,10.1279,10.264,7739500.0
2006-07-21 11:00:00,17.34,17.4,17.29,17.3,4456400.0,10.2581,10.2936,10.2285,10.2344,4456400.0
2006-07-21 11:30:00,17.3,17.36,17.24,17.34,5531900.0,10.2344,10.2699,10.1989,10.2581,5531900.0
2006-07-21 12:00:00,17.34,17.36,17.2,17.24,3066700.0,10.2581,10.2699,10.1753,10.1989,3066700.0
2006-07-21 12:30:00,17.24,17.29,17.02,17.12,2842000.0,10.1989,10.2285,10.0688,10.1279,2842000.0
2006-07-21 13:00:00,17.12,17.21,17.11,17.12,2644000.0,10.1279,10.1812,10.122,10.1279,2644000.0
2006-07-21 13:30:00,17.12,17.2,17.11,17.17,2225000.0,10.1279,10.1753,10.122,10.1575,2225000.0
2006-07-21 14:00:00,17.16,17.18,17.1,17.18,2766100.0,10.1516,10.1634,10.1161,10.1634,2766100.0
2006-07-21 14:30:00,17.18,17.2,17.11,17.13,2144400.0,10.1634,10.1753,10.122,10.1339,2144400.0
2006-07-21 15:00:00,17.13,17.18,17.07,17.09,3418700.0,10.1339,10.1634,10.0984,10.1102,3418700.0
2006-07-21 15:30:00,17.1,17.2,17.05,17.15,10390100.0,10.1161,10.1753,10.0865,10.1457,10390100.0
2006-07-24 09:30:00,17.17,17.35,17.15,17.18,5872400.0,10.1575,10.264,10.1457,10.1634,5872400.0
2006-07-24 10:00:00,17.18,17.32,17.15,17.29,3724100.0,10.1634,10.2463,10.1457,10.2285,3724100.0
2006-07-24 10:30:00,17.28,17.5,17.27,17.49,5960400.0,10.2226,10.3527,10.2167,10.3468,5960400.0
2006-07-24 11:00:00,17.49,17.54,17.43,17.51,4620500.0,10.3468,10.3764,10.3113,10.3587,4620500.0
2006-07-24 11:30:00,17.52,17.68,17.51,17.56,5763900.0,10.3646,10.4592,10.3587,10.3882,5763900.0
2006-07-24 12:00:00,17.56,17.66,17.48,17.53,3402100.0,10.3882,10.4474,10.3409,10.3705,3402100.0
2006-07-24 12:30:00,17.53,17.54,17.3,17.3,4803200.0,10.3705,10.3764,10.2344,10.2344,4803200.0
2006-07-24 13:00:00,17.31,17.39,17.29,17.37,3082400.0,10.2403,10.2877,10.2285,10.2758,3082400.0
2006-07-24 13:30:00,17.37,17.41,17.34,17.37,1929300.0,10.2758,10.2995,10.2581,10.2758,1929300.0
2006-07-24 14:00:00,17.37,17.39,17.32,17.33,1759700.0,10.2758,10.2877,10.2463,10.2522,1759700.0
2006-07-24 14:30:00,17.33,17.41,17.33,17.4,1824200.0,10.2522,10.2995,10.2522,10.2936,1824200.0
2006-07-24 15:00:00,17.4,17.49,17.39,17.49,2911100.0,10.2936,10.3468,10.2877,10.3468,2911100.0
2006-07-24 15:30:00,17.49,17.51,17.41,17.48,5084900.0,10.3468,10.3587,10.2995,10.3409,5084900.0
2006-07-25 09:30:00,17.48,17.68,17.47,17.66,5864300.0,10.3409,10.4592,10.335,10.4474,5864300.0
2006-07-25 10:00:00,17.66,17.77,17.54,17.56,5355600.0,10.4474,10.5125,10.3764,10.3882,5355600.0
2006-07-25 10:30:00,17.56,17.57,17.33,17.44,5605100.0,10.3882,10.3942,10.2522,10.3173,5605100.0
2006-07-25 11:00:00,17.45,17.58,17.43,17.49,2557900.0,10.3232,10.4001,10.3113,10.3468,2557900.0
2006-07-25 11:30:00,17.49,17.49,17.38,17.39,2106200.0,10.3468,10.3468,10.2818,10.2877,2106200.0
2006-07-25 12:00:00,17.39,17.49,17.36,17.4,1930100.0,10.2877,10.3468,10.2699,10.2936,1930100.0
2006-07-25 12:30:00,17.41,17.47,17.4,17.44,1393500.0,10.2995,10.335,10.2936,10.3173,1393500.0
2006-07-25 13:00:00,17.44,17.45,17.39,17.4,1271000.0,10.3173,10.3232,10.2877,10.2936,1271000.0
2006-07-25 13:30:00,17.41,17.42,17.35,17.41,1796900.0,10.2995,10.3054,10.264,10.2995,1796900.0
2006-07-25 14:00:00,17.41,17.42,17.31,17.37,2049900.0,10.2995,10.3054,10.2403,10.2758,2049900.0
2006-07-25 14:30:00,17.36,17.43,17.31,17.43,3013600.0,10.2699,10.3113,10.2403,10.3113,3013600.0
2006-07-25 15:00:00,17.42,17.56,17.42,17.56,4527000.0,10.3054,10.3882,10.3054,10.3882,4527000.0
2006-07-25 15:30:00,17.56,17.67,17.52,17.57,6938700.0,10.3882,10.4533,10.3646,10.3942,6938700.0
2006-07-26 09:30:00,17.59,17.64,17.3,17.39,6456800.0,10.406,10.4356,10.2344,10.2877,6456800.0
2006-07-26 10:00:00,17.4,17.43,17.29,17.38,4192300.0,10.2936,10.3113,10.2285,10.2818,4192300.0
2006-07-26 10:30:00,17.37,17.38,17.25,17.27,3875100.0,10.2758,10.2818,10.2049,10.2167,3875100.0
2006-07-26 11:00:00,17.27,17.34,17.25,17.28,3212400.0,10.2167,10.2581,10.2049,10.2226,3212400.0
2006-07-26 11:30:00,17.29,17.34,17.28,17.33,2053800.0,10.2285,10.2581,10.2226,10.2522,2053800.0
2006-07-26 12:00:00,17.34,17.51,17.33,17.46,4701900.0,10.2581,10.3587,10.2522,10.3291,4701900.0
2006-07-26 12:30:00,17.46,17.46,17.38,17.42,2813500.0,10.3291,10.3291,10.2818,10.3054,2813500.0
2006-07-26 13:00:00,17.43,17.51,17.42,17.49,2370000.0,10.3113,10.3587,10.3054,10.3468,2370000.0
2006-07-26 13:30:00,17.5,17.6,17.49,17.56,3272300.0,10.3527,10.4119,10.3468,10.3882,3272300.0
2006-07-26 14:00:00,17.56,17.62,17.49,17.58,4302900.0,10.3882,10.4237,10.3468,10.4001,4302900.0
2006-07-26 14:30:00,17.59,17.74,17.58,17.7,5300800.0,10.406,10.4947,10.4001,10.4711,5300800.0
2006-07-26 15:00:00,17.7,17.71,17.57,17.61,3617200.0,10.4711,10.477,10.3942,10.4178,3617200.0
2006-07-26 15:30:00,17.61,17.67,17.5,17.5,4982300.0,10.4178,10.4533,10.3527,10.3527,4982300.0
2006-07-27 09:30:00,17.75,17.88,17.7,17.74,7035000.0,10.5006,10.5776,10.4711,10.4947,7035000.0
2006-07-27 10:00:00,17.74,17.76,17.59,17.66,5234500.0,10.4947,10.5066,10.406,10.4474,5234500.0
2006-07-27 10:30:00,17.66,17.69,17.61,17.67,3800400.0,10.4474,10.4652,10.4178,10.4533,3800400.0
2006-07-27 11:00:00,17.67,17.77,17.65,17.76,2521400.0,10.4533,10.5125,10.4415,10.5066,2521400.0
2006-07-27 11:30:00,17.76,17.76,17.71,17.72,2279600.0,10.5066,10.5066,10.477,10.4829,2279600.0
2006-07-27 12:00:00,17.72,17.77,17.71,17.74,1332900.0,10.4829,10.5125,10.477,10.4947,1332900.0
2006-07-27 12:30:00,17.73,17.77,17.7,17.7,1317100.0,10.4888,10.5125,10.4711,10.4711,1317100.0
2006-07-27 13:00:00,17.7,17.71,17.61,17.62,4112500.0,10.4711,10.477,10.4178,10.4237,4112500.0
2006-07-27 13:30:00,17.62,17.65,17.57,17.61,3416200.0,10.4237,10.4415,10.3942,10.4178,3416200.0
2006-07-27 14:00:00,17.61,17.64,17.58,17.61,3232100.0,10.4178,10.4356,10.4001,10.4178,3232100.0
2006-07-27 14:30:00,17.61,17.64,17.53,17.58,3718100.0,10.4178,10.4356,10.3705,10.4001,3718100.0
2006-07-27 15:00:00,17.58,17.61,17.52,17.53,3507100.0,10.4001,10.4178,10.3646,10.3705,3507100.0
2006-07-27 15:30:00,17.53,17.56,17.42,17.43,10174000.0,10.3705,10.3882,10.3054,10.3113,10174000.0
2006-07-28 09:30:00,17.6,17.77,17.58,17.7,5119700.0,10.4119,10.5125,10.4001,10.4711,5119700.0
2006-07-28 10:00:00,17.7,17.79,17.66,17.73,5295400.0,10.4711,10.5243,10.4474,10.4888,5295400.0
2006-07-28 10:30:00,17.73,17.79,17.72,17.78,3001400.0,10.4888,10.5243,10.4829,10.5184,3001400.0
2006-07-28 11:00:00,17.78,17.88,17.75,17.87,6001700.0,10.5184,10.5776,10.5006,10.5716,6001700.0
2006-07-28 11:30:00,17.87,18.13,17.83,18.12,10090100.0,10.5716,10.7254,10.548,10.7195,10090100.0
2006-07-28 12:00:00,18.12,18.16,17.94,18.14,4028100.0,10.7195,10.7432,10.613,10.7314,4028100.0
2006-07-28 12:30:00,18.14,18.16,18.02,18.11,3788300.0,10.7314,10.7432,10.6604,10.7136,3788300.0
2006-07-28 13:00:00,18.12,18.15,17.94,18.13,3512400.0,10.7195,10.7373,10.613,10.7254,3512400.0
2006-07-28 13:30:00,18.12,18.13,18.05,18.08,2853300.0,10.7195,10.7254,10.6781,10.6959,2853300.0
2006-07-28 14:00:00,18.08,18.26,18.07,18.13,2819400.0,10.6959,10.8024,10.69,10.7254,2819400.0
2006-07-28 14:30:00,18.12,18.18,18.09,18.12,2572400.0,10.7195,10.755,10.7018,10.7195,2572400.0
2006-07-28 15:00:00,18.11,18.16,18.1,18.15,2224900.0,10.7136,10.7432,10.7077,10.7373,2224900.0
2006-07-28 15:30:00,18.14,18.22,18.1,18.17,9327600.0,10.7314,10.7787,10.7077,10.7491,9327600.0
2006-07-31 09:30:00,18.07,18.16,17.99,18.04,7365200.0,10.69,10.7432,10.6426,10.6722,7365200.0
2006-07-31 10:00:00,18.05,18.15,17.99,18.13,4240700.0,10.6781,10.7373,10.6426,10.7254,4240700.0
2006-07-31 10:30:00,18.13,18.13,18.03,18.05,2762500.0,10.7254,10.7254,10.6663,10.6781,2762500.0
2006-07-31 11:00:00,18.06,18.11,18.03,18.04,2491900.0,10.684,10.7136,10.6663,10.6722,2491900.0
2006-07-31 11:30:00,18.03,18.06,18.02,18.05,1844000.0,10.6663,10.684,10.6604,10.6781,1844000.0
2006-07-31 12:00:00,18.04,18.08,18.03,18.05,1347600.0,10.6722,10.6959,10.6663,10.6781,1347600.0
2006-07-31 12:30:00,18.05,18.05,18.01,18.03,1536500.0,10.6781,10.6781,10.6545,10.6663,1536500.0
2006-07-31 13:00:00,18.03,18.04,18.02,18.03,1396600.0,10.6663,10.6722,10.6604,10.6663,1396600.0
2006-07-31 13:30:00,18.04,18.13,18.02,18.07,1877400.0,10.6722,10.7254,10.6604,10.69,1877400.0
2006-07-31 14:00:00,18.08,18.12,18.03,18.04,1924500.0,10.6959,10.7195,10.6663,10.6722,1924500.0
2006-07-31 14:30:00,18.04,18.06,18.02,18.05,1448100.0,10.6722,10.684,10.6604,10.6781,1448100.0
2006-07-31 15:00:00,18.05,18.16,18.0,18.04,2154900.0,10.6781,10.7432,10.6485,10.6722,2154900.0
2006-07-31 15:30:00,18.04,18.05,17.98,18.01,4744000.0,10.6722,10.6781,10.6367,10.6545,4744000.0
2006-08-01 09:30:00,17.88,17.89,17.75,17.79,4368600.0,10.5776,10.5835,10.5006,10.5243,4368600.0
2006-08-01 10:00:00,17.79,17.8,17.63,17.66,4491300.0,10.5243,10.5302,10.4297,10.4474,4491300.0
2006-08-01 10:30:00,17.66,17.75,17.65,17.67,2629800.0,10.4474,10.5006,10.4415,10.4533,2629800.0
2006-08-01 11:00:00,17.66,17.77,17.66,17.69,2129600.0,10.4474,10.5125,10.4474,10.4652,2129600.0
2006-08-01 11:30:00,17.7,17.72,17.65,17.65,2082200.0,10.4711,10.4829,10.4415,10.4415,2082200.0
2006-08-01 12:00:00,17.66,17.67,17.6,17.61,2131900.0,10.4474,10.4533,10.4119,10.4178,2131900.0
2006-08-01 12:30:00,17.62,17.63,17.55,17.56,2344100.0,10.4237,10.4297,10.3823,10.3882,2344100.0
2006-08-01 13:00:00,17.56,17.58,17.52,17.53,1890500.0,10.3882,10.4001,10.3646,10.3705,1890500.0
2006-08-01 13:30:00,17.53,17.57,17.5,17.56,1979700.0,10.3705,10.3942,10.3527,10.3882,1979700.0
2006-08-01 14:00:00,17.55,17.62,17.55,17.57,2631400.0,10.3823,10.4237,10.3823,10.3942,2631400.0
2006-08-01 14:30:00,17.57,17.61,17.51,17.57,2408600.0,10.3942,10.4178,10.3587,10.3942,2408600.0
2006-08-01 15:00:00,17.57,17.61,17.51,17.61,2999500.0,10.3942,10.4178,10.3587,10.4178,2999500.0
2006-08-01 15:30:00,17.6,17.71,17.57,17.64,5252100.0,10.4119,10.477,10.3942,10.4356,5252100.0
2006-08-02 09:30:00,17.64,17.79,17.61,17.71,5144400.0,10.4356,10.5243,10.4178,10.477,5144400.0
2006-08-02 10:00:00,17.72,17.76,17.65,17.72,2382500.0,10.4829,10.5066,10.4415,10.4829,2382500.0
2006-08-02 10:30:00,17.72,17.74,17.61,17.64,2022300.0,10.4829,10.4947,10.4178,10.4356,2022300.0
2006-08-02 11:00:00,17.63,17.7,17.6,17.63,3584600.0,10.4297,10.4711,10.4119,10.4297,3584600.0
2006-08-02 11:30:00,17.63,17.7,17.62,17.69,2397000.0,10.4297,10.4711,10.4237,10.4652,2397000.0
2006-08-02 12:00:00,17.69,17.72,17.67,17.68,2939700.0,10.4652,10.4829,10.4533,10.4592,2939700.0
2006-08-02 12:30:00,17.7,17.71,17.67,17.7,1336500.0,10.4711,10.477,10.4533,10.4711,1336500.0
2006-08-02 13:00:00,17.69,17.72,17.65,17.67,2520700.0,10.4652,10.4829,10.4415,10.4533,2520700.0
2006-08-02 13:30:00,17.68,17.71,17.67,17.7,1838200.0,10.4592,10.477,10.4533,10.4711,1838200.0
2006-08-02 14:00:00,17.7,17.72,17.63,17.65,2331200.0,10.4711,10.4829,10.4297,10.4415,2331200.0
2006-08-02 14:30:00,17.65,17.68,17.62,17.65,2242200.0,10.4415,10.4592,10.4237,10.4415,2242200.0
2006-08-02 15:00:00,17.65,17.7,17.6,17.6,5615600.0,10.4415,10.4711,10.4119,10.4119,5615600.0
2006-08-02 15:30:00,17.6,17.64,17.56,17.57,5454200.0,10.4119,10.4356,10.3882,10.3942,5454200.0
2006-08-03 09:30:00,17.49,17.5,17.35,17.38,4875100.0,10.4065,10.4125,10.3232,10.3411,4875100.0
2006-08-03 10:00:00,17.38,17.5,17.35,17.45,5648700.0,10.3411,10.4125,10.3232,10.3827,5648700.0
2006-08-03 10:30:00,17.45,17.45,17.38,17.44,2363900.0,10.3827,10.3827,10.3411,10.3768,2363900.0
2006-08-03 11:00:00,17.44,17.47,17.26,17.29,5329700.0,10.3768,10.3946,10.2697,10.2875,5329700.0
2006-08-03 11:30:00,17.29,17.3,17.22,17.25,4679800.0,10.2875,10.2935,10.2459,10.2637,4679800.0
2006-08-03 12:00:00,17.24,17.31,17.24,17.28,2103500.0,10.2578,10.2994,10.2578,10.2816,2103500.0
2006-08-03 12:30:00,17.28,17.38,17.28,17.34,2758500.0,10.2816,10.3411,10.2816,10.3173,2758500.0
2006-08-03 13:00:00,17.35,17.48,17.34,17.44,4987900.0,10.3232,10.4006,10.3173,10.3768,4987900.0
2006-08-03 13:30:00,17.44,17.46,17.4,17.42,3836100.0,10.3768,10.3887,10.353,10.3649,3836100.0
2006-08-03 14:00:00,17.42,17.48,17.4,17.42,5292400.0,10.3649,10.4006,10.353,10.3649,5292400.0
2006-08-03 14:30:00,17.42,17.46,17.36,17.4,3728400.0,10.3649,10.3887,10.3292,10.353,3728400.0
2006-08-03 15:00:00,17.4,17.43,17.35,17.38,3302700.0,10.353,10.3708,10.3232,10.3411,3302700.0
2006-08-03 15:30:00,17.39,17.39,17.27,17.36,7645800.0,10.347,10.347,10.2756,10.3292,7645800.0
2006-08-04 09:30:00,17.61,17.67,17.48,17.55,9094400.0,10.4779,10.5136,10.4006,10.4422,9094400.0
2006-08-04 10:00:00,17.56,17.62,17.43,17.48,5900000.0,10.4482,10.4839,10.3708,10.4006,5900000.0
2006-08-04 10:30:00,17.47,17.61,17.47,17.57,3583100.0,10.3946,10.4779,10.3946,10.4541,3583100.0
2006-08-04 11:00:00,17.57,17.62,17.53,17.6,2629500.0,10.4541,10.4839,10.4303,10.472,2629500.0
2006-08-04 11:30:00,17.59,17.62,17.53,17.55,3658100.0,10.466,10.4839,10.4303,10.4422,3658100.0
2006-08-04 12:00:00,17.55,17.58,17.53,17.54,3101200.0,10.4422,10.4601,10.4303,10.4363,3101200.0
2006-08-04 12:30:00,17.54,17.55,17.5,17.53,2095000.0,10.4363,10.4422,10.4125,10.4303,2095000.0
2006-08-04 13:00:00,17.52,17.54,17.42,17.46,2999000.0,10.4244,10.4363,10.3649,10.3887,2999000.0
2006-08-04 13:30:00,17.45,17.48,17.41,17.46,2090300.0,10.3827,10.4006,10.3589,10.3887,2090300.0
2006-08-04 14:00:00,17.45,17.49,17.26,17.29,3875200.0,10.3827,10.4065,10.2697,10.2875,3875200.0
2006-08-04 14:30:00,17.29,17.36,17.27,17.33,3029300.0,10.2875,10.3292,10.2756,10.3113,3029300.0
2006-08-04 15:00:00,17.33,17.5,17.29,17.48,4380600.0,10.3113,10.4125,10.2875,10.4006,4380600.0
2006-08-04 15:30:00,17.48,17.5,17.39,17.49,4436300.0,10.4006,10.4125,10.347,10.4065,4436300.0
2006-08-07 09:30:00,17.38,17.49,17.27,17.44,4545500.0,10.3411,10.4065,10.2756,10.3768,4545500.0
2006-08-07 10:00:00,17.44,17.46,17.35,17.36,2460800.0,10.3768,10.3887,10.3232,10.3292,2460800.0
2006-08-07 10:30:00,17.36,17.36,17.29,17.29,2695000.0,10.3292,10.3292,10.2875,10.2875,2695000.0
2006-08-07 11:00:00,17.3,17.35,17.26,17.28,2077700.0,10.2935,10.3232,10.2697,10.2816,2077700.0
2006-08-07 11:30:00,17.28,17.35,17.27,17.31,2555900.0,10.2816,10.3232,10.2756,10.2994,2555900.0
2006-08-07 12:00:00,17.32,17.33,17.26,17.29,2881900.0,10.3054,10.3113,10.2697,10.2875,2881900.0
2006-08-07 12:30:00,17.29,17.32,17.27,17.29,1287600.0,10.2875,10.3054,10.2756,10.2875,1287600.0
2006-08-07 13:00:00,17.28,17.34,17.28,17.34,1204000.0,10.2816,10.3173,10.2816,10.3173,1204000.0
2006-08-07 13:30:00,17.33,17.34,17.28,17.29,1296300.0,10.3113,10.3173,10.2816,10.2875,1296300.0
2006-08-07 14:00:00,17.29,17.32,17.28,17.29,2045100.0,10.2875,10.3054,10.2816,10.2875,2045100.0
2006-08-07 14:30:00,17.29,17.31,17.28,17.29,1349800.0,10.2875,10.2994,10.2816,10.2875,1349800.0
2006-08-07 15:00:00,17.29,17.33,17.27,17.31,3005300.0,10.2875,10.3113,10.2756,10.2994,3005300.0
2006-08-07 15:30:00,17.31,17.33,17.28,17.32,3851100.0,10.2994,10.3113,10.2816,10.3054,3851100.0
2006-08-08 09:30:00,17.45,17.47,17.35,17.44,4329800.0,10.3827,10.3946,10.3232,10.3768,4329800.0
2006-08-08 10:00:00,17.43,17.49,17.43,17.46,1996800.0,10.3708,10.4065,10.3708,10.3887,1996800.0
2006-08-08 10:30:00,17.45,17.5,17.43,17.49,2137800.0,10.3827,10.4125,10.3708,10.4065,2137800.0
2006-08-08 11:00:00,17.49,17.61,17.46,17.6,2480600.0,10.4065,10.4779,10.3887,10.472,2480600.0
2006-08-08 11:30:00,17.59,17.65,17.5,17.52,1770300.0,10.466,10.5017,10.4125,10.4244,1770300.0
2006-08-08 12:00:00,17.52,17.57,17.51,17.53,1377100.0,10.4244,10.4541,10.4184,10.4303,1377100.0
2006-08-08 12:30:00,17.54,17.54,17.45,17.49,2043700.0,10.4363,10.4363,10.3827,10.4065,2043700.0
2006-08-08 13:00:00,17.49,17.54,17.47,17.5,1187700.0,10.4065,10.4363,10.3946,10.4125,1187700.0
2006-08-08 13:30:00,17.51,17.55,17.45,17.47,1969700.0,10.4184,10.4422,10.3827,10.3946,1969700.0
2006-08-08 14:00:00,17.47,17.6,17.29,17.43,7742900.0,10.3946,10.472,10.2875,10.3708,7742900.0
2006-08-08 14:30:00,17.44,17.55,17.38,17.38,4835100.0,10.3768,10.4422,10.3411,10.3411,4835100.0
2006-08-08 15:00:00,17.38,17.43,17.32,17.36,4680100.0,10.3411,10.3708,10.3054,10.3292,4680100.0
2006-08-08 15:30:00,17.35,17.46,17.31,17.35,6192000.0,10.3232,10.3887,10.2994,10.3232,6192000.0
2006-08-09 09:30:00,17.63,17.63,17.42,17.46,5809400.0,10.4898,10.4898,10.3649,10.3887,5809400.0
2006-08-09 10:00:00,17.45,17.55,17.43,17.51,4130300.0,10.3827,10.4422,10.3708,10.4184,4130300.0
2006-08-09 10:30:00,17.51,17.57,17.47,17.54,4454500.0,10.4184,10.4541,10.3946,10.4363,4454500.0
2006-08-09 11:00:00,17.54,17.63,17.51,17.62,4074700.0,10.4363,10.4898,10.4184,10.4839,4074700.0
2006-08-09 11:30:00,17.62,17.79,17.62,17.78,5462600.0,10.4839,10.585,10.4839,10.5791,5462600.0
2006-08-09 12:00:00,17.78,17.83,17.74,17.79,5238300.0,10.5791,10.6088,10.5553,10.585,5238300.0
2006-08-09 12:30:00,17.79,17.8,17.68,17.73,3520200.0,10.585,10.591,10.5196,10.5493,3520200.0
2006-08-09 13:00:00,17.73,17.73,17.62,17.64,2684000.0,10.5493,10.5493,10.4839,10.4958,2684000.0
2006-08-09 13:30:00,17.63,17.69,17.62,17.64,1863100.0,10.4898,10.5255,10.4839,10.4958,1863100.0
2006-08-09 14:00:00,17.64,17.67,17.62,17.65,2090900.0,10.4958,10.5136,10.4839,10.5017,2090900.0
2006-08-09 14:30:00,17.65,17.68,17.5,17.54,4244600.0,10.5017,10.5196,10.4125,10.4363,4244600.0
2006-08-09 15:00:00,17.53,17.6,17.45,17.45,5268300.0,10.4303,10.472,10.3827,10.3827,5268300.0
2006-08-09 15:30:00,17.45,17.48,17.34,17.39,6249100.0,10.3827,10.4006,10.3173,10.347,6249100.0
2006-08-10 09:30:00,17.37,17.5,17.3,17.46,4629000.0,10.3351,10.4125,10.2935,10.3887,4629000.0
2006-08-10 10:00:00,17.45,17.51,17.39,17.51,3627600.0,10.3827,10.4184,10.347,10.4184,3627600.0
2006-08-10 10:30:00,17.51,17.56,17.45,17.54,3944800.0,10.4184,10.4482,10.3827,10.4363,3944800.0
2006-08-10 11:00:00,17.55,17.63,17.47,17.61,3934100.0,10.4422,10.4898,10.3946,10.4779,3934100.0
2006-08-10 11:30:00,17.61,17.73,17.57,17.73,4691300.0,10.4779,10.5493,10.4541,10.5493,4691300.0
2006-08-10 12:00:00,17.72,17.82,17.71,17.76,5944100.0,10.5434,10.6029,10.5374,10.5672,5944100.0
2006-08-10 12:30:00,17.77,17.81,17.74,17.75,2804700.0,10.5731,10.5969,10.5553,10.5612,2804700.0
2006-08-10 13:00:00,17.76,17.76,17.69,17.72,2531300.0,10.5672,10.5672,10.5255,10.5434,2531300.0
2006-08-10 13:30:00,17.71,17.78,17.69,17.75,3219500.0,10.5374,10.5791,10.5255,10.5612,3219500.0
2006-08-10 14:00:00,17.75,17.81,17.75,17.76,3513200.0,10.5612,10.5969,10.5612,10.5672,3513200.0
2006-08-10 14:30:00,17.77,17.78,17.71,17.73,3091700.0,10.5731,10.5791,10.5374,10.5493,3091700.0
2006-08-10 15:00:00,17.73,17.74,17.57,17.61,6261100.0,10.5493,10.5553,10.4541,10.4779,6261100.0
2006-08-10 15:30:00,17.6,17.79,17.6,17.73,6370400.0,10.472,10.585,10.472,10.5493,6370400.0
2006-08-11 09:30:00,17.66,17.79,17.58,17.63,5419000.0,10.5077,10.585,10.4601,10.4898,5419000.0
2006-08-11 10:00:00,17.64,17.65,17.51,17.65,3586900.0,10.4958,10.5017,10.4184,10.5017,3586900.0
2006-08-11 10:30:00,17.65,17.73,17.55,17.67,3386300.0,10.5017,10.5493,10.4422,10.5136,3386300.0
2006-08-11 11:00:00,17.66,17.68,17.55,17.58,2130600.0,10.5077,10.5196,10.4422,10.4601,2130600.0
2006-08-11 11:30:00,17.58,17.6,17.5,17.51,2695200.0,10.4601,10.472,10.4125,10.4184,2695200.0
2006-08-11 12:00:00,17.51,17.57,17.5,17.51,2052400.0,10.4184,10.4541,10.4125,10.4184,2052400.0
2006-08-11 12:30:00,17.51,17.56,17.46,17.52,2930000.0,10.4184,10.4482,10.3887,10.4244,2930000.0
2006-08-11 13:00:00,17.52,17.56,17.46,17.48,2439800.0,10.4244,10.4482,10.3887,10.4006,2439800.0
2006-08-11 13:30:00,17.49,17.53,17.45,17.46,2771500.0,10.4065,10.4303,10.3827,10.3887,2771500.0
2006-08-11 14:00:00,17.46,17.52,17.44,17.45,2221500.0,10.3887,10.4244,10.3768,10.3827,2221500.0
2006-08-11 14:30:00,17.45,17.48,17.41,17.44,1496200.0,10.3827,10.4006,10.3589,10.3768,1496200.0
2006-08-11 15:00:00,17.45,17.45,17.37,17.4,3359200.0,10.3827,10.3827,10.3351,10.353,3359200.0
2006-08-11 15:30:00,17.4,17.44,17.36,17.42,4489500.0,10.353,10.3768,10.3292,10.3649,4489500.0
2006-08-14 09:30:00,17.54,17.64,17.53,17.61,4665700.0,10.4363,10.4958,10.4303,10.4779,4665700.0
2006-08-14 10:00:00,17.61,17.67,17.55,17.64,3296700.0,10.4779,10.5136,10.4422,10.4958,3296700.0
2006-08-14 10:30:00,17.63,17.68,17.62,17.67,2097300.0,10.4898,10.5196,10.4839,10.5136,2097300.0
2006-08-14 11:00:00,17.67,17.87,17.67,17.85,7730700.0,10.5136,10.6326,10.5136,10.6207,7730700.0
2006-08-14 11:30:00,17.85,18.04,17.83,17.97,7032400.0,10.6207,10.7338,10.6088,10.6921,7032400.0
2006-08-14 12:00:00,17.97,18.02,17.96,18.02,6132800.0,10.6921,10.7219,10.6862,10.7219,6132800.0
2006-08-14 12:30:00,18.01,18.01,17.9,17.98,3340200.0,10.7159,10.7159,10.6505,10.6981,3340200.0
2006-08-14 13:00:00,17.98,17.99,17.89,17.91,2250200.0,10.6981,10.704,10.6445,10.6564,2250200.0
2006-08-14 13:30:00,17.91,17.97,17.9,17.92,2639900.0,10.6564,10.6921,10.6505,10.6624,2639900.0
2006-08-14 14:00:00,17.92,17.96,17.83,17.87,3688400.0,10.6624,10.6862,10.6088,10.6326,3688400.0
2006-08-14 14:30:00,17.87,17.96,17.85,17.86,4995700.0,10.6326,10.6862,10.6207,10.6267,4995700.0
2006-08-14 15:00:00,17.86,17.9,17.8,17.84,5357800.0,10.6267,10.6505,10.591,10.6148,5357800.0
2006-08-14 15:30:00,17.84,17.88,17.8,17.87,5650600.0,10.6148,10.6386,10.591,10.6326,5650600.0
2006-08-15 09:30:00,18.17,18.18,17.95,17.96,7940300.0,10.8111,10.8171,10.6802,10.6862,7940300.0
2006-08-15 10:00:00,17.96,18.1,17.93,17.99,4485600.0,10.6862,10.7695,10.6683,10.704,4485600.0
2006-08-15 10:30:00,17.99,18.15,17.99,18.11,4232300.0,10.704,10.7992,10.704,10.7754,4232300.0
2006-08-15 11:00:00,18.1,18.15,18.09,18.1,2570500.0,10.7695,10.7992,10.7635,10.7695,2570500.0
2006-08-15 11:30:00,18.1,18.14,18.04,18.1,3349200.0,10.7695,10.7933,10.7338,10.7695,3349200.0
2006-08-15 12:00:00,18.1,18.14,18.04,18.05,1659500.0,10.7695,10.7933,10.7338,10.7397,1659500.0
2006-08-15 12:30:00,18.04,18.07,17.97,18.04,2720700.0,10.7338,10.7516,10.6921,10.7338,2720700.0
2006-08-15 13:00:00,18.04,18.04,17.95,17.99,2272500.0,10.7338,10.7338,10.6802,10.704,2272500.0
2006-08-15 13:30:00,18.0,18.05,17.99,18.03,1137700.0,10.71,10.7397,10.704,10.7278,1137700.0
2006-08-15 14:00:00,18.03,18.05,17.98,18.01,2994300.0,10.7278,10.7397,10.6981,10.7159,2994300.0
2006-08-15 14:30:00,18.01,18.08,17.98,18.08,2799500.0,10.7159,10.7576,10.6981,10.7576,2799500.0
2006-08-15 15:00:00,18.08,18.13,18.03,18.13,3192100.0,10.7576,10.7873,10.7278,10.7873,3192100.0
2006-08-15 15:30:00,18.13,18.16,18.09,18.13,7950100.0,10.7873,10.8052,10.7635,10.7873,7950100.0
2006-08-16 09:30:00,18.27,18.39,18.13,18.25,9795400.0,10.8706,10.942,10.7873,10.8587,9795400.0
2006-08-16 10:00:00,18.25,18.31,18.18,18.26,5065900.0,10.8587,10.8944,10.8171,10.8647,5065900.0
2006-08-16 10:30:00,18.27,18.38,18.25,18.35,4725400.0,10.8706,10.9361,10.8587,10.9182,4725400.0
2006-08-16 11:00:00,18.35,18.38,18.29,18.32,2938100.0,10.9182,10.9361,10.8825,10.9004,2938100.0
2006-08-16 11:30:00,18.33,18.47,18.32,18.46,4255700.0,10.9063,10.9896,10.9004,10.9837,4255700.0
2006-08-16 12:00:00,18.46,18.49,18.36,18.4,3912900.0,10.9837,11.0015,10.9242,10.948,3912900.0
2006-08-16 12:30:00,18.4,18.48,18.31,18.35,4063800.0,10.948,10.9956,10.8944,10.9182,4063800.0
2006-08-16 13:00:00,18.35,18.42,18.3,18.35,2894300.0,10.9182,10.9599,10.8885,10.9182,2894300.0
2006-08-16 13:30:00,18.34,18.42,18.32,18.36,1902900.0,10.9123,10.9599,10.9004,10.9242,1902900.0
2006-08-16 14:00:00,18.37,18.46,18.34,18.41,3261400.0,10.9301,10.9837,10.9123,10.9539,3261400.0
2006-08-16 14:30:00,18.4,18.5,18.4,18.49,4284900.0,10.948,11.0075,10.948,11.0015,4284900.0
2006-08-16 15:00:00,18.49,18.65,18.45,18.56,7981600.0,11.0015,11.0967,10.9777,11.0432,7981600.0
2006-08-16 15:30:00,18.56,18.69,18.54,18.65,8494400.0,11.0432,11.1205,11.0313,11.0967,8494400.0
2006-08-17 09:30:00,18.68,18.68,18.27,18.41,10114900.0,11.1146,11.1146,10.8706,10.9539,10114900.0
2006-08-17 10:00:00,18.4,18.55,18.4,18.5,5886700.0,10.948,11.0372,10.948,11.0075,5886700.0
2006-08-17 10:30:00,18.5,18.59,18.45,18.59,4175500.0,11.0075,11.061,10.9777,11.061,4175500.0
2006-08-17 11:00:00,18.58,18.59,18.51,18.54,3459700.0,11.0551,11.061,11.0134,11.0313,3459700.0
2006-08-17 11:30:00,18.53,18.66,18.53,18.62,5102800.0,11.0253,11.1027,11.0253,11.0789,5102800.0
2006-08-17 12:00:00,18.61,18.65,18.56,18.56,4898300.0,11.0729,11.0967,11.0432,11.0432,4898300.0
2006-08-17 12:30:00,18.57,18.6,18.56,18.59,2500500.0,11.0491,11.067,11.0432,11.061,2500500.0
2006-08-17 13:00:00,18.59,18.7,18.57,18.64,3120500.0,11.061,11.1265,11.0491,11.0908,3120500.0
2006-08-17 13:30:00,18.64,18.65,18.5,18.52,4234800.0,11.0908,11.0967,11.0075,11.0194,4234800.0
2006-08-17 14:00:00,18.52,18.53,18.45,18.46,4924900.0,11.0194,11.0253,10.9777,10.9837,4924900.0
2006-08-17 14:30:00,18.47,18.54,18.44,18.51,4659300.0,10.9896,11.0313,10.9718,11.0134,4659300.0
2006-08-17 15:00:00,18.51,18.56,18.48,18.51,2664100.0,11.0134,11.0432,10.9956,11.0134,2664100.0
2006-08-17 15:30:00,18.51,18.57,18.5,18.56,5852400.0,11.0134,11.0491,11.0075,11.0432,5852400.0
2006-08-18 09:30:00,18.4,18.53,18.33,18.35,12949500.0,10.948,11.0253,10.9063,10.9182,12949500.0
2006-08-18 10:00:00,18.35,18.44,18.33,18.41,5115800.0,10.9182,10.9718,10.9063,10.9539,5115800.0
2006-08-18 10:30:00,18.42,18.47,18.38,18.38,3913700.0,10.9599,10.9896,10.9361,10.9361,3913700.0
2006-08-18 11:00:00,18.39,18.41,18.36,18.37,3528500.0,10.942,10.9539,10.9242,10.9301,3528500.0
2006-08-18 11:30:00,18.37,18.39,18.34,18.35,5812300.0,10.9301,10.942,10.9123,10.9182,5812300.0
2006-08-18 12:00:00,18.35,18.4,18.35,18.4,2978500.0,10.9182,10.948,10.9182,10.948,2978500.0
2006-08-18 12:30:00,18.4,18.48,18.38,18.47,2219000.0,10.948,10.9956,10.9361,10.9896,2219000.0
2006-08-18 13:00:00,18.47,18.53,18.45,18.48,2783600.0,10.9896,11.0253,10.9777,10.9956,2783600.0
2006-08-18 13:30:00,18.48,18.51,18.42,18.42,3552800.0,10.9956,11.0134,10.9599,10.9599,3552800.0
2006-08-18 14:00:00,18.42,18.43,18.38,18.4,3482800.0,10.9599,10.9658,10.9361,10.948,3482800.0
2006-08-18 14:30:00,18.4,18.43,18.36,18.37,3883200.0,10.948,10.9658,10.9242,10.9301,3883200.0
2006-08-18 15:00:00,18.37,18.45,18.37,18.41,4207500.0,10.9301,10.9777,10.9301,10.9539,4207500.0
2006-08-18 15:30:00,18.41,18.44,18.38,18.39,7783900.0,10.9539,10.9718,10.9361,10.942,7783900.0
2006-08-21 09:30:00,18.32,18.35,18.24,18.24,8733500.0,10.9004,10.9182,10.8528,10.8528,8733500.0
2006-08-21 10:00:00,18.25,18.28,18.17,18.19,7602800.0,10.8587,10.8766,10.8111,10.823,7602800.0
2006-08-21 10:30:00,18.18,18.25,18.12,18.17,5176900.0,10.8171,10.8587,10.7814,10.8111,5176900.0
2006-08-21 11:00:00,18.18,18.23,18.09,18.21,5232500.0,10.8171,10.8468,10.7635,10.8349,5232500.0
2006-08-21 11:30:00,18.21,18.21,18.15,18.16,2181100.0,10.8349,10.8349,10.7992,10.8052,2181100.0
2006-08-21 12:00:00,18.15,18.17,18.08,18.12,2948000.0,10.7992,10.8111,10.7576,10.7814,2948000.0
2006-08-21 12:30:00,18.13,18.19,18.11,18.17,2250900.0,10.7873,10.823,10.7754,10.8111,2250900.0
2006-08-21 13:00:00,18.17,18.22,18.15,18.16,1738500.0,10.8111,10.8409,10.7992,10.8052,1738500.0
2006-08-21 13:30:00,18.16,18.18,18.15,18.16,1122600.0,10.8052,10.8171,10.7992,10.8052,1122600.0
2006-08-21 14:00:00,18.15,18.2,18.14,18.17,2126700.0,10.7992,10.829,10.7933,10.8111,2126700.0
2006-08-21 14:30:00,18.16,18.19,18.14,18.17,1714400.0,10.8052,10.823,10.7933,10.8111,1714400.0
2006-08-21 15:00:00,18.17,18.25,18.14,18.23,3685200.0,10.8111,10.8587,10.7933,10.8468,3685200.0
2006-08-21 15:30:00,18.24,18.28,18.22,18.26,4590700.0,10.8528,10.8766,10.8409,10.8647,4590700.0
2006-08-22 09:30:00,18.2,18.24,18.12,18.14,11011100.0,10.829,10.8528,10.7814,10.7933,11011100.0
2006-08-22 10:00:00,18.14,18.2,18.1,18.14,5807000.0,10.7933,10.829,10.7695,10.7933,5807000.0
2006-08-22 10:30:00,18.14,18.2,18.08,18.16,4170700.0,10.7933,10.829,10.7576,10.8052,4170700.0
2006-08-22 11:00:00,18.15,18.17,18.12,18.17,3288700.0,10.7992,10.8111,10.7814,10.8111,3288700.0
2006-08-22 11:30:00,18.17,18.19,18.14,18.15,3562100.0,10.8111,10.823,10.7933,10.7992,3562100.0
2006-08-22 12:00:00,18.16,18.17,18.12,18.17,2561100.0,10.8052,10.8111,10.7814,10.8111,2561100.0
2006-08-22 12:30:00,18.16,18.17,18.13,18.17,3083200.0,10.8052,10.8111,10.7873,10.8111,3083200.0
2006-08-22 13:00:00,18.17,18.17,18.11,18.12,5559000.0,10.8111,10.8111,10.7754,10.7814,5559000.0
2006-08-22 13:30:00,18.12,18.14,18.1,18.13,3830500.0,10.7814,10.7933,10.7695,10.7873,3830500.0
2006-08-22 14:00:00,18.13,18.14,18.08,18.13,3251700.0,10.7873,10.7933,10.7576,10.7873,3251700.0
2006-08-22 14:30:00,18.13,18.24,18.12,18.22,3673400.0,10.7873,10.8528,10.7814,10.8409,3673400.0
2006-08-22 15:00:00,18.22,18.41,18.22,18.33,7929600.0,10.8409,10.9539,10.8409,10.9063,7929600.0
2006-08-22 15:30:00,18.33,18.37,18.31,18.34,7196400.0,10.9063,10.9301,10.8944,10.9123,7196400.0
2006-08-23 09:30:00,18.46,18.56,18.4,18.42,11686600.0,10.9837,11.0432,10.948,10.9599,11686600.0
2006-08-23 10:00:00,18.42,18.43,18.32,18.36,5969500.0,10.9599,10.9658,10.9004,10.9242,5969500.0
2006-08-23 10:30:00,18.36,18.41,18.28,18.32,6017800.0,10.9242,10.9539,10.8766,10.9004,6017800.0
2006-08-23 11:00:00,18.32,18.33,18.24,18.27,4725200.0,10.9004,10.9063,10.8528,10.8706,4725200.0
2006-08-23 11:30:00,18.27,18.35,18.26,18.34,5814700.0,10.8706,10.9182,10.8647,10.9123,5814700.0
2006-08-23 12:00:00,18.34,18.43,18.34,18.38,3806600.0,10.9123,10.9658,10.9123,10.9361,3806600.0
2006-08-23 12:30:00,18.38,18.44,18.34,18.39,2549800.0,10.9361,10.9718,10.9123,10.942,2549800.0
2006-08-23 13:00:00,18.38,18.39,18.35,18.38,1167300.0,10.9361,10.942,10.9182,10.9361,1167300.0
2006-08-23 13:30:00,18.39,18.39,18.32,18.32,1353000.0,10.942,10.942,10.9004,10.9004,1353000.0
2006-08-23 14:00:00,18.32,18.37,18.3,18.31,2107700.0,10.9004,10.9301,10.8885,10.8944,2107700.0
2006-08-23 14:30:00,18.31,18.33,18.24,18.26,3304000.0,10.8944,10.9063,10.8528,10.8647,3304000.0
2006-08-23 15:00:00,18.26,18.31,18.26,18.31,2371800.0,10.8647,10.8944,10.8647,10.8944,2371800.0
2006-08-23 15:30:00,18.3,18.39,18.27,18.39,5746600.0,10.8885,10.942,10.8706,10.942,5746600.0
2006-08-24 09:30:00,18.38,18.49,18.32,18.37,6441900.0,10.9361,11.0015,10.9004,10.9301,6441900.0
2006-08-24 10:00:00,18.37,18.42,18.33,18.35,5232300.0,10.9301,10.9599,10.9063,10.9182,5232300.0
2006-08-24 10:30:00,18.35,18.37,18.31,18.36,2876500.0,10.9182,10.9301,10.8944,10.9242,2876500.0
2006-08-24 11:00:00,18.36,18.38,18.34,18.35,1777400.0,10.9242,10.9361,10.9123,10.9182,1777400.0
2006-08-24 11:30:00,18.36,18.4,18.31,18.37,2780400.0,10.9242,10.948,10.8944,10.9301,2780400.0
2006-08-24 12:00:00,18.38,18.4,18.31,18.31,2124800.0,10.9361,10.948,10.8944,10.8944,2124800.0
2006-08-24 12:30:00,18.32,18.4,18.31,18.39,2442400.0,10.9004,10.948,10.8944,10.942,2442400.0
2006-08-24 13:00:00,18.4,18.46,18.37,18.43,1858000.0,10.948,10.9837,10.9301,10.9658,1858000.0
2006-08-24 13:30:00,18.43,18.44,18.35,18.37,1182300.0,10.9658,10.9718,10.9182,10.9301,1182300.0
2006-08-24 14:00:00,18.38,18.45,18.36,18.4,2377500.0,10.9361,10.9777,10.9242,10.948,2377500.0
2006-08-24 14:30:00,18.39,18.43,18.39,18.42,1242000.0,10.942,10.9658,10.942,10.9599,1242000.0
2006-08-24 15:00:00,18.42,18.43,18.33,18.4,3162100.0,10.9599,10.9658,10.9063,10.948,3162100.0
2006-08-24 15:30:00,18.4,18.57,18.39,18.56,9988200.0,10.948,11.0491,10.942,11.0432,9988200.0
2006-08-25 09:30:00,18.45,18.63,18.43,18.61,6073100.0,10.9777,11.0848,10.9658,11.0729,6073100.0
2006-08-25 10:00:00,18.61,18.65,18.58,18.59,5942300.0,11.0729,11.0967,11.0551,11.061,5942300.0
2006-08-25 10:30:00,18.59,18.61,18.56,18.57,3420800.0,11.061,11.0729,11.0432,11.0491,3420800.0
2006-08-25 11:00:00,18.58,18.62,18.57,18.6,3380100.0,11.0551,11.0789,11.0491,11.067,3380100.0
2006-08-25 11:30:00,18.6,18.64,18.57,18.64,2697000.0,11.067,11.0908,11.0491,11.0908,2697000.0
2006-08-25 12:00:00,18.64,18.69,18.62,18.66,2584500.0,11.0908,11.1205,11.0789,11.1027,2584500.0
2006-08-25 12:30:00,18.65,18.7,18.63,18.66,2597400.0,11.0967,11.1265,11.0848,11.1027,2597400.0
2006-08-25 13:00:00,18.66,18.7,18.5,18.67,1470600.0,11.1027,11.1265,11.0075,11.1086,1470600.0
2006-08-25 13:30:00,18.68,18.83,18.67,18.82,4839700.0,11.1146,11.2038,11.1086,11.1979,4839700.0
2006-08-25 14:00:00,18.83,18.94,18.79,18.94,6317700.0,11.2038,11.2693,11.18,11.2693,6317700.0
2006-08-25 14:30:00,18.93,19.0,18.85,18.85,7952300.0,11.2633,11.305,11.2157,11.2157,7952300.0
2006-08-25 15:00:00,18.85,18.94,18.8,18.94,6311100.0,11.2157,11.2693,11.186,11.2693,6311100.0
2006-08-25 15:30:00,18.93,18.97,18.88,18.9,11445600.0,11.2633,11.2871,11.2336,11.2455,11445600.0
2006-08-28 09:30:00,19.06,19.15,19.02,19.1,9738800.0,11.3407,11.3942,11.3169,11.3645,9738800.0
2006-08-28 10:00:00,19.1,19.28,19.08,19.25,6968600.0,11.3645,11.4716,11.3526,11.4537,6968600.0
2006-08-28 10:30:00,19.26,19.27,19.15,19.18,5072100.0,11.4597,11.4656,11.3942,11.4121,5072100.0
2006-08-28 11:00:00,19.17,19.23,19.17,19.18,3232200.0,11.4061,11.4418,11.4061,11.4121,3232200.0
2006-08-28 11:30:00,19.18,19.36,19.16,19.25,4378400.0,11.4121,11.5192,11.4002,11.4537,4378400.0
2006-08-28 12:00:00,19.24,19.26,19.2,19.22,2742900.0,11.4478,11.4597,11.424,11.4359,2742900.0
2006-08-28 12:30:00,19.22,19.24,19.2,19.21,2077100.0,11.4359,11.4478,11.424,11.4299,2077100.0
2006-08-28 13:00:00,19.21,19.25,19.2,19.23,1840900.0,11.4299,11.4537,11.424,11.4418,1840900.0
2006-08-28 13:30:00,19.23,19.29,19.21,19.28,2703200.0,11.4418,11.4775,11.4299,11.4716,2703200.0
2006-08-28 14:00:00,19.28,19.3,19.25,19.25,2929700.0,11.4716,11.4835,11.4537,11.4537,2929700.0
2006-08-28 14:30:00,19.25,19.37,19.22,19.36,6822200.0,11.4537,11.5251,11.4359,11.5192,6822200.0
2006-08-28 15:00:00,19.36,19.41,19.33,19.4,5606600.0,11.5192,11.5489,11.5013,11.543,5606600.0
2006-08-28 15:30:00,19.4,19.45,19.32,19.4,10474900.0,11.543,11.5727,11.4954,11.543,10474900.0
2006-08-29 09:30:00,19.46,19.5,19.38,19.47,10250300.0,11.5787,11.6025,11.5311,11.5846,10250300.0
2006-08-29 10:00:00,19.47,19.47,19.21,19.24,8080300.0,11.5846,11.5846,11.4299,11.4478,8080300.0
2006-08-29 10:30:00,19.23,19.43,19.22,19.41,5446000.0,11.4418,11.5608,11.4359,11.5489,5446000.0
2006-08-29 11:00:00,19.42,19.42,19.32,19.35,3136000.0,11.5549,11.5549,11.4954,11.5132,3136000.0
2006-08-29 11:30:00,19.35,19.36,19.28,19.35,3412300.0,11.5132,11.5192,11.4716,11.5132,3412300.0
2006-08-29 12:00:00,19.35,19.4,18.39,19.36,2586300.0,11.5132,11.543,10.942,11.5192,2586300.0
2006-08-29 12:30:00,19.36,19.38,19.32,19.35,2494000.0,11.5192,11.5311,11.4954,11.5132,2494000.0
2006-08-29 13:00:00,19.36,19.36,19.0,19.35,1796200.0,11.5192,11.5192,11.305,11.5132,1796200.0
2006-08-29 13:30:00,19.35,19.38,19.32,19.36,2773900.0,11.5132,11.5311,11.4954,11.5192,2773900.0
2006-08-29 14:00:00,19.37,19.46,19.29,19.43,6553400.0,11.5251,11.5787,11.4775,11.5608,6553400.0
2006-08-29 14:30:00,19.42,19.55,19.41,19.49,5119300.0,11.5549,11.6322,11.5489,11.5965,5119300.0
2006-08-29 15:00:00,19.49,19.55,19.45,19.54,6426900.0,11.5965,11.6322,11.5727,11.6263,6426900.0
2006-08-29 15:30:00,19.53,19.7,19.53,19.68,13008600.0,11.6203,11.7215,11.6203,11.7096,13008600.0
2006-08-30 09:30:00,19.63,19.68,19.56,19.61,8153300.0,11.6798,11.7096,11.6382,11.6679,8153300.0
2006-08-30 10:00:00,19.61,19.73,19.6,19.71,4660300.0,11.6679,11.7393,11.662,11.7274,4660300.0
2006-08-30 10:30:00,19.71,19.8,19.71,19.79,6068400.0,11.7274,11.781,11.7274,11.775,6068400.0
2006-08-30 11:00:00,19.79,19.83,19.75,19.8,4292200.0,11.775,11.7988,11.7512,11.781,4292200.0
2006-08-30 11:30:00,19.81,19.81,19.65,19.67,5518500.0,11.7869,11.7869,11.6917,11.7036,5518500.0
2006-08-30 12:00:00,19.68,19.8,19.65,19.69,2656000.0,11.7096,11.781,11.6917,11.7155,2656000.0
2006-08-30 12:30:00,19.68,19.77,19.65,19.75,2684100.0,11.7096,11.7631,11.6917,11.7512,2684100.0
2006-08-30 13:00:00,19.75,19.83,19.74,19.81,3856400.0,11.7512,11.7988,11.7453,11.7869,3856400.0
2006-08-30 13:30:00,19.81,20.0,19.78,19.83,4131400.0,11.7869,11.9,11.7691,11.7988,4131400.0
2006-08-30 14:00:00,19.83,19.84,19.79,19.84,1947700.0,11.7988,11.8048,11.775,11.8048,1947700.0
2006-08-30 14:30:00,19.84,19.86,19.75,19.82,3255000.0,11.8048,11.8167,11.7512,11.7929,3255000.0
2006-08-30 15:00:00,19.83,19.92,19.82,19.91,6169700.0,11.7988,11.8524,11.7929,11.8464,6169700.0
2006-08-30 15:30:00,19.92,19.95,19.82,19.85,10448800.0,11.8524,11.8702,11.7929,11.8107,10448800.0
2006-08-31 09:30:00,19.82,19.84,19.61,19.64,6609700.0,11.7929,11.8048,11.6679,11.6858,6609700.0
2006-08-31 10:00:00,19.64,19.77,19.62,19.67,6060000.0,11.6858,11.7631,11.6739,11.7036,6060000.0
2006-08-31 10:30:00,19.67,19.67,19.53,19.64,4368000.0,11.7036,11.7036,11.6203,11.6858,4368000.0
2006-08-31 11:00:00,19.63,19.67,19.55,19.57,2724700.0,11.6798,11.7036,11.6322,11.6441,2724700.0
2006-08-31 11:30:00,19.58,19.62,19.56,19.61,1689700.0,11.6501,11.6739,11.6382,11.6679,1689700.0
2006-08-31 12:00:00,19.61,19.64,19.56,19.56,1461800.0,11.6679,11.6858,11.6382,11.6382,1461800.0
2006-08-31 12:30:00,19.57,19.61,19.56,19.57,2116300.0,11.6441,11.6679,11.6382,11.6441,2116300.0
2006-08-31 13:00:00,19.58,19.58,19.53,19.56,1711700.0,11.6501,11.6501,11.6203,11.6382,1711700.0
2006-08-31 13:30:00,19.56,19.58,19.55,19.56,930200.0,11.6382,11.6501,11.6322,11.6382,930200.0
2006-08-31 14:00:00,19.56,19.68,19.55,19.58,1258400.0,11.6382,11.7096,11.6322,11.6501,1258400.0
2006-08-31 14:30:00,19.59,19.64,19.58,19.64,4379300.0,11.656,11.6858,11.6501,11.6858,4379300.0
2006-08-31 15:00:00,19.64,19.67,19.62,19.63,3724000.0,11.6858,11.7036,11.6739,11.6798,3724000.0
2006-08-31 15:30:00,19.64,19.75,19.54,19.54,5179900.0,11.6858,11.7512,11.6263,11.6263,5179900.0
2006-09-01 09:30:00,19.9,19.91,19.68,19.74,9936000.0,11.8405,11.8464,11.7096,11.7453,9936000.0
2006-09-01 10:00:00,19.74,19.74,19.55,19.67,6581800.0,11.7453,11.7453,11.6322,11.7036,6581800.0
2006-09-01 10:30:00,19.66,19.76,19.62,19.7,4085300.0,11.6977,11.7572,11.6739,11.7215,4085300.0
2006-09-01 11:00:00,19.7,19.76,19.7,19.75,2103200.0,11.7215,11.7572,11.7215,11.7512,2103200.0
2006-09-01 11:30:00,19.76,19.79,19.7,19.77,2219800.0,11.7572,11.775,11.7215,11.7631,2219800.0
2006-09-01 12:00:00,19.77,19.91,19.76,19.88,4605600.0,11.7631,11.8464,11.7572,11.8286,4605600.0
2006-09-01 12:30:00,19.88,19.95,19.87,19.9,4841700.0,11.8286,11.8702,11.8226,11.8405,4841700.0
2006-09-01 13:00:00,19.9,19.95,19.85,19.91,3997400.0,11.8405,11.8702,11.8107,11.8464,3997400.0
2006-09-01 13:30:00,19.91,19.95,19.85,19.89,3309300.0,11.8464,11.8702,11.8107,11.8345,3309300.0
2006-09-01 14:00:00,19.89,19.9,19.83,19.86,3733000.0,11.8345,11.8405,11.7988,11.8167,3733000.0
2006-09-01 14:30:00,19.85,19.87,19.76,19.79,4310000.0,11.8107,11.8226,11.7572,11.775,4310000.0
2006-09-01 15:00:00,19.79,19.89,19.76,19.83,6467000.0,11.775,11.8345,11.7572,11.7988,6467000.0
2006-09-01 15:30:00,19.83,19.9,19.82,19.88,7915300.0,11.7988,11.8405,11.7929,11.8286,7915300.0
2006-09-05 09:30:00,19.9,19.96,19.75,19.76,11581900.0,11.8405,11.8762,11.7512,11.7572,11581900.0
2006-09-05 10:00:00,19.77,19.83,19.71,19.72,5911700.0,11.7631,11.7988,11.7274,11.7334,5911700.0
2006-09-05 10:30:00,19.72,19.73,19.64,19.67,4160600.0,11.7334,11.7393,11.6858,11.7036,4160600.0
2006-09-05 11:00:00,19.66,19.75,19.64,19.74,3292000.0,11.6977,11.7512,11.6858,11.7453,3292000.0
2006-09-05 11:30:00,19.74,19.9,19.74,19.87,5853700.0,11.7453,11.8405,11.7453,11.8226,5853700.0
2006-09-05 12:00:00,19.88,19.91,19.79,19.82,4918200.0,11.8286,11.8464,11.775,11.7929,4918200.0
2006-09-05 12:30:00,19.82,19.83,19.75,19.8,2677300.0,11.7929,11.7988,11.7512,11.781,2677300.0
2006-09-05 13:00:00,19.8,19.82,19.79,19.8,3213700.0,11.781,11.7929,11.775,11.781,3213700.0
2006-09-05 13:30:00,19.81,19.83,19.75,19.8,5643300.0,11.7869,11.7988,11.7512,11.781,5643300.0
2006-09-05 14:00:00,19.81,19.94,19.79,19.94,4447100.0,11.7869,11.8643,11.775,11.8643,4447100.0
2006-09-05 14:30:00,19.94,19.98,19.8,19.96,4806600.0,11.8643,11.8881,11.781,11.8762,4806600.0
2006-09-05 15:00:00,19.97,19.97,19.9,19.95,6098800.0,11.8821,11.8821,11.8405,11.8702,6098800.0
2006-09-05 15:30:00,19.96,20.02,19.91,20.0,11752500.0,11.8762,11.9119,11.8464,11.9,11752500.0
2006-09-06 09:30:00,19.62,19.82,19.55,19.57,12799300.0,11.6739,11.7929,11.6322,11.6441,12799300.0
2006-09-06 10:00:00,19.57,19.64,19.52,19.55,8068400.0,11.6441,11.6858,11.6144,11.6322,8068400.0
2006-09-06 10:30:00,19.55,19.62,19.51,19.61,4774300.0,11.6322,11.6739,11.6084,11.6679,4774300.0
2006-09-06 11:00:00,19.62,19.64,19.5,19.53,3905400.0,11.6739,11.6858,11.6025,11.6203,3905400.0
2006-09-06 11:30:00,19.53,19.54,19.35,19.37,8516200.0,11.6203,11.6263,11.5132,11.5251,8516200.0
2006-09-06 12:00:00,19.38,19.52,19.36,19.42,2969900.0,11.5311,11.6144,11.5192,11.5549,2969900.0
2006-09-06 12:30:00,19.42,19.56,19.37,19.51,4033000.0,11.5549,11.6382,11.5251,11.6084,4033000.0
2006-09-06 13:00:00,19.51,19.51,19.42,19.45,1864000.0,11.6084,11.6084,11.5549,11.5727,1864000.0
2006-09-06 13:30:00,19.45,19.48,19.4,19.46,2340400.0,11.5727,11.5906,11.543,11.5787,2340400.0
2006-09-06 14:00:00,19.47,19.48,19.34,19.35,4878700.0,11.5846,11.5906,11.5073,11.5132,4878700.0
2006-09-06 14:30:00,19.35,19.39,19.31,19.33,5225500.0,11.5132,11.537,11.4894,11.5013,5225500.0
2006-09-06 15:00:00,19.33,19.38,19.27,19.3,5745400.0,11.5013,11.5311,11.4656,11.4835,5745400.0
2006-09-06 15:30:00,19.3,19.42,19.3,19.3,8564400.0,11.4835,11.5549,11.4835,11.4835,8564400.0
2006-09-07 09:30:00,19.23,19.25,19.07,19.14,11782500.0,11.4418,11.4537,11.3466,11.3883,11782500.0
2006-09-07 10:00:00,19.14,19.17,19.06,19.15,7964800.0,11.3883,11.4061,11.3407,11.3942,7964800.0
2006-09-07 10:30:00,19.13,19.22,19.11,19.2,5352000.0,11.3823,11.4359,11.3704,11.424,5352000.0
2006-09-07 11:00:00,19.2,19.28,19.17,19.27,6020100.0,11.424,11.4716,11.4061,11.4656,6020100.0
2006-09-07 11:30:00,19.26,19.5,19.26,19.48,6613500.0,11.4597,11.6025,11.4597,11.5906,6613500.0
2006-09-07 12:00:00,19.48,19.5,19.32,19.36,5356600.0,11.5906,11.6025,11.4954,11.5192,5356600.0
2006-09-07 12:30:00,19.36,19.38,19.26,19.32,3027700.0,11.5192,11.5311,11.4597,11.4954,3027700.0
2006-09-07 13:00:00,19.32,19.38,19.27,19.29,2403300.0,11.4954,11.5311,11.4656,11.4775,2403300.0
2006-09-07 13:30:00,19.28,19.41,19.26,19.38,3659300.0,11.4716,11.5489,11.4597,11.5311,3659300.0
2006-09-07 14:00:00,19.38,19.41,19.33,19.33,2917400.0,11.5311,11.5489,11.5013,11.5013,2917400.0
2006-09-07 14:30:00,19.34,19.36,19.25,19.32,2920900.0,11.5073,11.5192,11.4537,11.4954,2920900.0
2006-09-07 15:00:00,19.32,19.33,19.2,19.24,3771900.0,11.4954,11.5013,11.424,11.4478,3771900.0
2006-09-07 15:30:00,19.24,19.3,19.19,19.19,7054400.0,11.4478,11.4835,11.418,11.418,7054400.0
2006-09-08 09:30:00,19.3,19.41,19.21,19.37,5065600.0,11.4835,11.5489,11.4299,11.5251,5065600.0
2006-09-08 10:00:00,19.37,19.39,19.27,19.39,4161400.0,11.5251,11.537,11.4656,11.537,4161400.0
2006-09-08 10:30:00,19.39,19.4,19.2,19.37,4253000.0,11.537,11.543,11.424,11.5251,4253000.0
2006-09-08 11:00:00,19.37,19.4,19.33,19.37,4327800.0,11.5251,11.543,11.5013,11.5251,4327800.0
2006-09-08 11:30:00,19.38,19.41,19.34,19.35,2363900.0,11.5311,11.5489,11.5073,11.5132,2363900.0
2006-09-08 12:00:00,19.35,19.39,19.33,19.36,1697500.0,11.5132,11.537,11.5013,11.5192,1697500.0
2006-09-08 12:30:00,19.36,19.39,19.34,19.35,1816100.0,11.5192,11.537,11.5073,11.5132,1816100.0
2006-09-08 13:00:00,19.36,19.38,19.34,19.37,1944400.0,11.5192,11.5311,11.5073,11.5251,1944400.0
2006-09-08 13:30:00,19.37,19.4,19.36,19.39,2949900.0,11.5251,11.543,11.5192,11.537,2949900.0
2006-09-08 14:00:00,19.4,19.44,19.38,19.41,3416000.0,11.543,11.5668,11.5311,11.5489,3416000.0
2006-09-08 14:30:00,19.42,19.49,19.42,19.48,2777400.0,11.5549,11.5965,11.5549,11.5906,2777400.0
2006-09-08 15:00:00,19.47,19.54,19.42,19.51,4854900.0,11.5846,11.6263,11.5549,11.6084,4854900.0
2006-09-08 15:30:00,19.51,19.51,19.38,19.45,8278300.0,11.6084,11.6084,11.5311,11.5727,8278300.0
2006-09-11 09:30:00,19.25,19.39,19.14,19.26,9364300.0,11.4537,11.537,11.3883,11.4597,9364300.0
2006-09-11 10:00:00,19.26,19.33,19.21,19.22,4633800.0,11.4597,11.5013,11.4299,11.4359,4633800.0
2006-09-11 10:30:00,19.22,19.24,19.12,19.17,4412300.0,11.4359,11.4478,11.3764,11.4061,4412300.0
2006-09-11 11:00:00,19.17,19.32,19.17,19.3,4031400.0,11.4061,11.4954,11.4061,11.4835,4031400.0
2006-09-11 11:30:00,19.3,19.31,19.2,19.24,1945000.0,11.4835,11.4894,11.424,11.4478,1945000.0
2006-09-11 12:00:00,19.25,19.37,19.24,19.35,3285500.0,11.4537,11.5251,11.4478,11.5132,3285500.0
2006-09-11 12:30:00,19.35,19.36,19.3,19.33,1529800.0,11.5132,11.5192,11.4835,11.5013,1529800.0
2006-09-11 13:00:00,19.34,19.44,19.27,19.43,4690600.0,11.5073,11.5668,11.4656,11.5608,4690600.0
2006-09-11 13:30:00,19.42,19.49,19.39,19.47,4333500.0,11.5549,11.5965,11.537,11.5846,4333500.0
2006-09-11 14:00:00,19.47,19.56,19.44,19.45,5020900.0,11.5846,11.6382,11.5668,11.5727,5020900.0
2006-09-11 14:30:00,19.45,19.52,19.41,19.51,2779300.0,11.5727,11.6144,11.5489,11.6084,2779300.0
2006-09-11 15:00:00,19.51,19.53,19.36,19.4,3750300.0,11.6084,11.6203,11.5192,11.543,3750300.0
2006-09-11 15:30:00,19.4,19.43,19.3,19.42,5262500.0,11.543,11.5608,11.4835,11.5549,5262500.0
2006-09-12 09:30:00,19.45,19.67,19.32,19.61,9848300.0,11.5727,11.7036,11.4954,11.6679,9848300.0
2006-09-12 10:00:00,19.61,19.68,19.53,19.6,5608100.0,11.6679,11.7096,11.6203,11.662,5608100.0
2006-09-12 10:30:00,19.6,19.66,19.57,19.63,3073000.0,11.662,11.6977,11.6441,11.6798,3073000.0
2006-09-12 11:00:00,19.63,19.8,19.61,19.61,2510200.0,11.6798,11.781,11.6679,11.6679,2510200.0
2006-09-12 11:30:00,19.61,19.65,19.59,19.62,2068800.0,11.6679,11.6917,11.656,11.6739,2068800.0
2006-09-12 12:00:00,19.61,19.62,19.5,19.51,3289700.0,11.6679,11.6739,11.6025,11.6084,3289700.0
2006-09-12 12:30:00,19.52,19.64,19.48,19.62,3071800.0,11.6144,11.6858,11.5906,11.6739,3071800.0
2006-09-12 13:00:00,19.62,19.62,19.53,19.53,2041500.0,11.6739,11.6739,11.6203,11.6203,2041500.0
2006-09-12 13:30:00,19.53,19.66,19.53,19.64,3372300.0,11.6203,11.6977,11.6203,11.6858,3372300.0
2006-09-12 14:00:00,19.64,19.75,19.63,19.74,4173900.0,11.6858,11.7512,11.6798,11.7453,4173900.0
2006-09-12 14:30:00,19.74,19.87,19.73,19.86,4813300.0,11.7453,11.8226,11.7393,11.8167,4813300.0
2006-09-12 15:00:00,19.86,19.87,19.68,19.72,4358900.0,11.8167,11.8226,11.7096,11.7334,4358900.0
2006-09-12 15:30:00,19.72,19.76,19.67,19.76,5096200.0,11.7334,11.7572,11.7036,11.7572,5096200.0
2006-09-13 09:30:00,19.78,19.99,19.63,19.87,11628800.0,11.7691,11.894,11.6798,11.8226,11628800.0
2006-09-13 10:00:00,19.88,19.9,19.77,19.9,7384000.0,11.8286,11.8405,11.7631,11.8405,7384000.0
2006-09-13 10:30:00,19.9,19.91,19.6,19.73,9462200.0,11.8405,11.8464,11.662,11.7393,9462200.0
2006-09-13 11:00:00,19.73,19.83,19.72,19.78,4443700.0,11.7393,11.7988,11.7334,11.7691,4443700.0
2006-09-13 11:30:00,19.78,19.87,19.76,19.87,3390700.0,11.7691,11.8226,11.7572,11.8226,3390700.0
2006-09-13 12:00:00,19.87,19.92,19.81,19.86,3012200.0,11.8226,11.8524,11.7869,11.8167,3012200.0
2006-09-13 12:30:00,19.86,19.89,19.72,19.73,2340300.0,11.8167,11.8345,11.7334,11.7393,2340300.0
2006-09-13 13:00:00,19.73,19.78,19.68,19.72,2710900.0,11.7393,11.7691,11.7096,11.7334,2710900.0
2006-09-13 13:30:00,19.72,19.79,19.71,19.72,1666300.0,11.7334,11.775,11.7274,11.7334,1666300.0
2006-09-13 14:00:00,19.72,19.82,19.72,19.8,2263900.0,11.7334,11.7929,11.7334,11.781,2263900.0
2006-09-13 14:30:00,19.8,19.9,19.79,19.84,3742800.0,11.781,11.8405,11.775,11.8048,3742800.0
2006-09-13 15:00:00,19.84,19.85,19.74,19.82,4586400.0,11.8048,11.8107,11.7453,11.7929,4586400.0
2006-09-13 15:30:00,19.81,19.85,19.75,19.83,4855200.0,11.7869,11.8107,11.7512,11.7988,4855200.0
2006-09-14 09:30:00,19.75,19.78,19.65,19.69,6792800.0,11.7512,11.7691,11.6917,11.7155,6792800.0
2006-09-14 10:00:00,19.69,19.79,19.65,19.72,4642400.0,11.7155,11.775,11.6917,11.7334,4642400.0
2006-09-14 10:30:00,19.72,19.73,19.5,19.65,5588300.0,11.7334,11.7393,11.6025,11.6917,5588300.0
2006-09-14 11:00:00,19.66,19.71,19.61,19.69,3030700.0,11.6977,11.7274,11.6679,11.7155,3030700.0
2006-09-14 11:30:00,19.7,19.7,19.64,19.67,2327000.0,11.7215,11.7215,11.6858,11.7036,2327000.0
2006-09-14 12:00:00,19.67,19.68,19.62,19.65,1901700.0,11.7036,11.7096,11.6739,11.6917,1901700.0
2006-09-14 12:30:00,19.65,19.71,19.64,19.68,1863700.0,11.6917,11.7274,11.6858,11.7096,1863700.0
2006-09-14 13:00:00,19.68,19.69,19.63,19.64,1771900.0,11.7096,11.7155,11.6798,11.6858,1771900.0
2006-09-14 13:30:00,19.65,19.79,19.64,19.77,3518900.0,11.6917,11.775,11.6858,11.7631,3518900.0
2006-09-14 14:00:00,19.77,19.79,19.71,19.77,5078800.0,11.7631,11.775,11.7274,11.7631,5078800.0
2006-09-14 14:30:00,19.76,19.82,19.69,19.7,3827400.0,11.7572,11.7929,11.7155,11.7215,3827400.0
2006-09-14 15:00:00,19.7,19.76,19.64,19.74,5648600.0,11.7215,11.7572,11.6858,11.7453,5648600.0
2006-09-14 15:30:00,19.74,19.79,19.72,19.75,4993700.0,11.7453,11.775,11.7334,11.7512,4993700.0
2006-09-15 09:30:00,19.95,19.96,19.81,19.83,29640100.0,11.8702,11.8762,11.7869,11.7988,29640100.0
2006-09-15 10:00:00,19.84,19.92,19.81,19.85,6016600.0,11.8048,11.8524,11.7869,11.8107,6016600.0
2006-09-15 10:30:00,19.84,19.9,19.78,19.79,2927200.0,11.8048,11.8405,11.7691,11.775,2927200.0
2006-09-15 11:00:00,19.79,19.9,19.63,19.66,6261100.0,11.775,11.8405,11.6798,11.6977,6261100.0
2006-09-15 11:30:00,19.66,19.7,19.65,19.66,5413900.0,11.6977,11.7215,11.6917,11.6977,5413900.0
2006-09-15 12:00:00,19.66,19.73,19.64,19.67,3339900.0,11.6977,11.7393,11.6858,11.7036,3339900.0
2006-09-15 12:30:00,19.68,19.68,19.55,19.55,3446600.0,11.7096,11.7096,11.6322,11.6322,3446600.0
2006-09-15 13:00:00,19.55,19.65,19.55,19.59,2044000.0,11.6322,11.6917,11.6322,11.656,2044000.0
2006-09-15 13:30:00,19.59,19.66,19.58,19.61,2130800.0,11.656,11.6977,11.6501,11.6679,2130800.0
2006-09-15 14:00:00,19.61,19.65,19.59,19.62,1362800.0,11.6679,11.6917,11.656,11.6739,1362800.0
2006-09-15 14:30:00,19.62,19.67,19.6,19.62,1634700.0,11.6739,11.7036,11.662,11.6739,1634700.0
2006-09-15 15:00:00,19.62,19.65,19.59,19.61,2237500.0,11.6739,11.6917,11.656,11.6679,2237500.0
2006-09-15 15:30:00,19.6,19.7,19.49,19.5,6000800.0,11.662,11.7215,11.5965,11.6025,6000800.0
2006-09-18 09:30:00,19.46,19.73,19.44,19.58,7456100.0,11.5787,11.7393,11.5668,11.6501,7456100.0
2006-09-18 10:00:00,19.57,19.68,19.53,19.6,3890300.0,11.6441,11.7096,11.6203,11.662,3890300.0
2006-09-18 10:30:00,19.6,19.65,19.55,19.61,3249600.0,11.662,11.6917,11.6322,11.6679,3249600.0
2006-09-18 11:00:00,19.61,19.68,19.58,19.65,2905900.0,11.6679,11.7096,11.6501,11.6917,2905900.0
2006-09-18 11:30:00,19.65,19.75,19.63,19.69,4297200.0,11.6917,11.7512,11.6798,11.7155,4297200.0
2006-09-18 12:00:00,19.69,19.72,19.62,19.64,3037600.0,11.7155,11.7334,11.6739,11.6858,3037600.0
2006-09-18 12:30:00,19.65,19.7,19.62,19.7,1749500.0,11.6917,11.7215,11.6739,11.7215,1749500.0
2006-09-18 13:00:00,19.69,19.74,19.65,19.67,2536500.0,11.7155,11.7453,11.6917,11.7036,2536500.0
2006-09-18 13:30:00,19.67,19.68,19.55,19.58,3412300.0,11.7036,11.7096,11.6322,11.6501,3412300.0
2006-09-18 14:00:00,19.58,19.63,19.51,19.59,4705800.0,11.6501,11.6798,11.6084,11.656,4705800.0
2006-09-18 14:30:00,19.59,19.6,19.5,19.57,3299700.0,11.656,11.662,11.6025,11.6441,3299700.0
2006-09-18 15:00:00,19.57,19.65,19.55,19.6,3989400.0,11.6441,11.6917,11.6322,11.662,3989400.0
2006-09-18 15:30:00,19.61,19.65,19.56,19.64,6915500.0,11.6679,11.6917,11.6382,11.6858,6915500.0
2006-09-19 09:30:00,19.65,19.7,19.55,19.56,6142200.0,11.6917,11.7215,11.6322,11.6382,6142200.0
2006-09-19 10:00:00,19.57,19.6,19.36,19.41,6160200.0,11.6441,11.662,11.5192,11.5489,6160200.0
2006-09-19 10:30:00,19.41,19.48,19.38,19.45,2217300.0,11.5489,11.5906,11.5311,11.5727,2217300.0
2006-09-19 11:00:00,19.46,19.55,19.44,19.48,3888400.0,11.5787,11.6322,11.5668,11.5906,3888400.0
2006-09-19 11:30:00,19.49,19.5,19.24,19.34,7468000.0,11.5965,11.6025,11.4478,11.5073,7468000.0
2006-09-19 12:00:00,19.33,19.39,19.25,19.26,4563700.0,11.5013,11.537,11.4537,11.4597,4563700.0
2006-09-19 12:30:00,19.26,19.34,19.26,19.32,3406100.0,11.4597,11.5073,11.4597,11.4954,3406100.0
2006-09-19 13:00:00,19.32,19.35,19.3,19.33,2653500.0,11.4954,11.5132,11.4835,11.5013,2653500.0
2006-09-19 13:30:00,19.32,19.35,19.25,19.28,3502200.0,11.4954,11.5132,11.4537,11.4716,3502200.0
2006-09-19 14:00:00,19.28,19.35,19.26,19.3,2801300.0,11.4716,11.5132,11.4597,11.4835,2801300.0
2006-09-19 14:30:00,19.3,19.35,19.27,19.34,4011500.0,11.4835,11.5132,11.4656,11.5073,4011500.0
2006-09-19 15:00:00,19.33,19.43,19.33,19.38,5895200.0,11.5013,11.5608,11.5013,11.5311,5895200.0
2006-09-19 15:30:00,19.39,19.45,19.38,19.42,7265900.0,11.537,11.5727,11.5311,11.5549,7265900.0
2006-09-20 09:30:00,19.51,19.67,19.44,19.62,6501500.0,11.6084,11.7036,11.5668,11.6739,6501500.0
2006-09-20 10:00:00,19.62,19.64,19.5,19.6,5265900.0,11.6739,11.6858,11.6025,11.662,5265900.0
2006-09-20 10:30:00,19.6,19.65,19.58,19.59,4558800.0,11.662,11.6917,11.6501,11.656,4558800.0
2006-09-20 11:00:00,19.59,19.64,19.52,19.58,4084700.0,11.656,11.6858,11.6144,11.6501,4084700.0
2006-09-20 11:30:00,19.58,19.63,19.57,19.59,2321200.0,11.6501,11.6798,11.6441,11.656,2321200.0
2006-09-20 12:00:00,19.6,19.62,19.59,19.6,1607700.0,11.662,11.6739,11.656,11.662,1607700.0
2006-09-20 12:30:00,19.6,19.66,19.6,19.66,2050500.0,11.662,11.6977,11.662,11.6977,2050500.0
2006-09-20 13:00:00,19.65,19.66,19.58,19.63,2042000.0,11.6917,11.6977,11.6501,11.6798,2042000.0
2006-09-20 13:30:00,19.62,19.67,19.6,19.66,1987000.0,11.6739,11.7036,11.662,11.6977,1987000.0
2006-09-20 14:00:00,19.66,19.69,19.53,19.56,7175700.0,11.6977,11.7155,11.6203,11.6382,7175700.0
2006-09-20 14:30:00,19.56,19.63,19.51,19.55,6382600.0,11.6382,11.6798,11.6084,11.6322,6382600.0
2006-09-20 15:00:00,19.55,19.64,19.54,19.57,5788300.0,11.6322,11.6858,11.6263,11.6441,5788300.0
2006-09-20 15:30:00,19.57,19.58,19.46,19.47,5745600.0,11.6441,11.6501,11.5787,11.5846,5745600.0
2006-09-21 09:30:00,19.53,19.66,19.43,19.58,7544600.0,11.6203,11.6977,11.5608,11.6501,7544600.0
2006-09-21 10:00:00,19.58,19.6,19.41,19.49,7088500.0,11.6501,11.662,11.5489,11.5965,7088500.0
2006-09-21 10:30:00,19.49,19.5,19.44,19.44,3272300.0,11.5965,11.6025,11.5668,11.5668,3272300.0
2006-09-21 11:00:00,19.44,19.54,19.38,19.39,4781800.0,11.5668,11.6263,11.5311,11.537,4781800.0
2006-09-21 11:30:00,19.38,19.39,19.3,19.35,4042600.0,11.5311,11.537,11.4835,11.5132,4042600.0
2006-09-21 12:00:00,19.35,19.39,19.28,19.32,3025400.0,11.5132,11.537,11.4716,11.4954,3025400.0
2006-09-21 12:30:00,19.33,19.4,19.27,19.31,2787500.0,11.5013,11.543,11.4656,11.4894,2787500.0
2006-09-21 13:00:00,19.3,19.6,19.26,19.29,2049100.0,11.4835,11.662,11.4597,11.4775,2049100.0
2006-09-21 13:30:00,19.28,19.33,19.25,19.26,1974000.0,11.4716,11.5013,11.4537,11.4597,1974000.0
2006-09-21 14:00:00,19.26,19.28,19.18,19.19,3698700.0,11.4597,11.4716,11.4121,11.418,3698700.0
2006-09-21 14:30:00,19.2,19.26,19.18,19.21,2872900.0,11.424,11.4597,11.4121,11.4299,2872900.0
2006-09-21 15:00:00,19.21,19.25,19.14,19.21,5142400.0,11.4299,11.4537,11.3883,11.4299,5142400.0
2006-09-21 15:30:00,19.21,19.27,19.18,19.22,7940800.0,11.4299,11.4656,11.4121,11.4359,7940800.0
2006-09-22 09:30:00,19.18,19.36,19.16,19.29,5718000.0,11.4121,11.5192,11.4002,11.4775,5718000.0
2006-09-22 10:00:00,19.29,19.32,19.19,19.21,5847400.0,11.4775,11.4954,11.418,11.4299,5847400.0
2006-09-22 10:30:00,19.22,19.25,19.09,19.13,5767900.0,11.4359,11.4537,11.3585,11.3823,5767900.0
2006-09-22 11:00:00,19.12,19.15,19.05,19.1,4950900.0,11.3764,11.3942,11.3347,11.3645,4950900.0
2006-09-22 11:30:00,19.1,19.15,19.08,19.14,2216100.0,11.3645,11.3942,11.3526,11.3883,2216100.0
2006-09-22 12:00:00,19.14,19.14,19.04,19.08,2120700.0,11.3883,11.3883,11.3288,11.3526,2120700.0
2006-09-22 12:30:00,19.08,19.14,19.05,19.08,1560400.0,11.3526,11.3883,11.3347,11.3526,1560400.0
2006-09-22 13:00:00,19.09,19.14,19.07,19.11,1348300.0,11.3585,11.3883,11.3466,11.3704,1348300.0
2006-09-22 13:30:00,19.11,19.13,19.08,19.12,1845700.0,11.3704,11.3823,11.3526,11.3764,1845700.0
2006-09-22 14:00:00,19.12,19.14,19.06,19.08,3590100.0,11.3764,11.3883,11.3407,11.3526,3590100.0
2006-09-22 14:30:00,19.08,19.1,19.03,19.04,2869200.0,11.3526,11.3645,11.3228,11.3288,2869200.0
2006-09-22 15:00:00,19.04,19.14,19.04,19.07,3635000.0,11.3288,11.3883,11.3288,11.3466,3635000.0
2006-09-22 15:30:00,19.07,19.12,19.04,19.08,4537100.0,11.3466,11.3764,11.3288,11.3526,4537100.0
2006-09-25 09:30:00,19.16,19.27,19.06,19.09,4615700.0,11.4002,11.4656,11.3407,11.3585,4615700.0
2006-09-25 10:00:00,19.1,19.14,19.03,19.07,3199500.0,11.3645,11.3883,11.3228,11.3466,3199500.0
2006-09-25 10:30:00,19.06,19.27,19.06,19.27,6227300.0,11.3407,11.4656,11.3407,11.4656,6227300.0
2006-09-25 11:00:00,19.26,19.35,19.23,19.34,4242200.0,11.4597,11.5132,11.4418,11.5073,4242200.0
2006-09-25 11:30:00,19.34,19.35,19.27,19.29,3729600.0,11.5073,11.5132,11.4656,11.4775,3729600.0
2006-09-25 12:00:00,19.29,19.38,19.23,19.36,2789700.0,11.4775,11.5311,11.4418,11.5192,2789700.0
2006-09-25 12:30:00,19.36,19.44,19.33,19.43,3558100.0,11.5192,11.5668,11.5013,11.5608,3558100.0
2006-09-25 13:00:00,19.42,19.47,19.34,19.38,2574700.0,11.5549,11.5846,11.5073,11.5311,2574700.0
2006-09-25 13:30:00,19.38,19.43,19.28,19.37,2099700.0,11.5311,11.5608,11.4716,11.5251,2099700.0
2006-09-25 14:00:00,19.37,19.45,19.33,19.36,2784500.0,11.5251,11.5727,11.5013,11.5192,2784500.0
2006-09-25 14:30:00,19.36,19.48,19.36,19.44,3817700.0,11.5192,11.5906,11.5192,11.5668,3817700.0
2006-09-25 15:00:00,19.45,19.51,19.43,19.47,4735100.0,11.5727,11.6084,11.5608,11.5846,4735100.0
2006-09-25 15:30:00,19.47,19.5,19.35,19.42,8388700.0,11.5846,11.6025,11.5132,11.5549,8388700.0
2006-09-26 09:30:00,19.37,19.68,19.32,19.64,12174300.0,11.5251,11.7096,11.4954,11.6858,12174300.0
2006-09-26 10:00:00,19.64,19.73,19.58,19.62,5797000.0,11.6858,11.7393,11.6501,11.6739,5797000.0
2006-09-26 10:30:00,19.62,19.66,19.55,19.62,4449600.0,11.6739,11.6977,11.6322,11.6739,4449600.0
2006-09-26 11:00:00,19.61,19.7,19.59,19.62,4262000.0,11.6679,11.7215,11.656,11.6739,4262000.0
2006-09-26 11:30:00,19.62,19.68,19.57,19.6,4262900.0,11.6739,11.7096,11.6441,11.662,4262900.0
2006-09-26 12:00:00,19.6,19.66,19.58,19.64,3343100.0,11.662,11.6977,11.6501,11.6858,3343100.0
2006-09-26 12:30:00,19.63,19.64,19.57,19.64,3138700.0,11.6798,11.6858,11.6441,11.6858,3138700.0
2006-09-26 13:00:00,19.64,19.69,19.58,19.66,3310100.0,11.6858,11.7155,11.6501,11.6977,3310100.0
2006-09-26 13:30:00,19.66,19.8,19.62,19.79,7422200.0,11.6977,11.781,11.6739,11.775,7422200.0
2006-09-26 14:00:00,19.79,19.92,19.73,19.85,9146300.0,11.775,11.8524,11.7393,11.8107,9146300.0
2006-09-26 14:30:00,19.85,19.97,19.84,19.95,9108300.0,11.8107,11.8821,11.8048,11.8702,9108300.0
2006-09-26 15:00:00,19.96,19.98,19.9,19.96,7227200.0,11.8762,11.8881,11.8405,11.8762,7227200.0
2006-09-26 15:30:00,19.97,19.98,19.84,19.94,16440500.0,11.8821,11.8881,11.8048,11.8643,16440500.0
2006-09-27 09:30:00,20.06,21.43,20.04,20.54,30897700.0,11.9357,12.7508,11.9238,12.2213,30897700.0
2006-09-27 10:00:00,20.54,20.62,20.38,20.49,15256700.0,12.2213,12.2689,12.1261,12.1915,15256700.0
2006-09-27 10:30:00,20.49,20.6,20.4,20.5,7981900.0,12.1915,12.257,12.138,12.1975,7981900.0
2006-09-27 11:00:00,20.49,20.57,20.44,20.51,7435900.0,12.1915,12.2391,12.1618,12.2034,7435900.0
2006-09-27 11:30:00,20.51,20.57,20.5,20.53,5323200.0,12.2034,12.2391,12.1975,12.2153,5323200.0
2006-09-27 12:00:00,20.52,20.63,20.52,20.59,6722500.0,12.2094,12.2748,12.2094,12.251,6722500.0
2006-09-27 12:30:00,20.6,20.75,20.57,20.61,6732900.0,12.257,12.3462,12.2391,12.2629,6732900.0
2006-09-27 13:00:00,20.62,20.66,20.52,20.52,6246600.0,12.2689,12.2927,12.2094,12.2094,6246600.0
2006-09-27 13:30:00,20.52,20.54,20.46,20.54,5219500.0,12.2094,12.2213,12.1737,12.2213,5219500.0
2006-09-27 14:00:00,20.54,20.55,20.4,20.42,7076400.0,12.2213,12.2272,12.138,12.1499,7076400.0
2006-09-27 14:30:00,20.41,20.42,20.28,20.39,9113800.0,12.1439,12.1499,12.0666,12.132,9113800.0
2006-09-27 15:00:00,20.39,20.42,20.31,20.38,7456200.0,12.132,12.1499,12.0844,12.1261,7456200.0
2006-09-27 15:30:00,20.38,20.45,20.33,20.39,9016800.0,12.1261,12.1677,12.0963,12.132,9016800.0
2006-09-28 09:30:00,20.46,20.7,20.45,20.67,13585000.0,12.1737,12.3165,12.1677,12.2986,13585000.0
2006-09-28 10:00:00,20.68,20.77,20.62,20.7,9358400.0,12.3046,12.3581,12.2689,12.3165,9358400.0
2006-09-28 10:30:00,20.7,20.75,20.58,20.64,10771200.0,12.3165,12.3462,12.2451,12.2808,10771200.0
2006-09-28 11:00:00,20.64,20.69,20.61,20.69,5902200.0,12.2808,12.3105,12.2629,12.3105,5902200.0
2006-09-28 11:30:00,20.69,20.72,20.67,20.71,7291900.0,12.3105,12.3284,12.2986,12.3224,7291900.0
2006-09-28 12:00:00,20.71,20.71,20.66,20.7,5223000.0,12.3224,12.3224,12.2927,12.3165,5223000.0
2006-09-28 12:30:00,20.7,20.72,20.68,20.72,3783500.0,12.3165,12.3284,12.3046,12.3284,3783500.0
2006-09-28 13:00:00,20.72,20.77,20.69,20.72,5717900.0,12.3284,12.3581,12.3105,12.3284,5717900.0
2006-09-28 13:30:00,20.72,20.78,20.68,20.73,8395900.0,12.3284,12.3641,12.3046,12.3343,8395900.0
2006-09-28 14:00:00,20.73,20.74,20.69,20.71,4291000.0,12.3343,12.3403,12.3105,12.3224,4291000.0
2006-09-28 14:30:00,20.72,20.77,20.7,20.73,4138000.0,12.3284,12.3581,12.3165,12.3343,4138000.0
2006-09-28 15:00:00,20.73,20.8,20.68,20.77,6479100.0,12.3343,12.376,12.3046,12.3581,6479100.0
2006-09-28 15:30:00,20.78,20.83,20.71,20.8,9410000.0,12.3641,12.3938,12.3224,12.376,9410000.0
2006-09-29 09:30:00,20.89,20.95,20.63,20.69,12503200.0,12.4295,12.4652,12.2748,12.3105,12503200.0
2006-09-29 10:00:00,20.69,20.84,20.69,20.8,7821900.0,12.3105,12.3998,12.3105,12.376,7821900.0
2006-09-29 10:30:00,20.8,20.84,20.72,20.73,3678200.0,12.376,12.3998,12.3284,12.3343,3678200.0
2006-09-29 11:00:00,20.73,20.83,20.7,20.73,4838500.0,12.3343,12.3938,12.3165,12.3343,4838500.0
2006-09-29 11:30:00,20.73,20.84,20.73,20.81,2515800.0,12.3343,12.3998,12.3343,12.3819,2515800.0
2006-09-29 12:00:00,20.81,20.83,20.75,20.77,2918200.0,12.3819,12.3938,12.3462,12.3581,2918200.0
2006-09-29 12:30:00,20.77,20.79,20.73,20.74,3083300.0,12.3581,12.37,12.3343,12.3403,3083300.0
2006-09-29 13:00:00,20.74,20.78,20.71,20.71,2956000.0,12.3403,12.3641,12.3224,12.3224,2956000.0
2006-09-29 13:30:00,20.71,20.75,20.68,20.71,3408700.0,12.3224,12.3462,12.3046,12.3224,3408700.0
2006-09-29 14:00:00,20.72,20.75,20.67,20.7,2504500.0,12.3284,12.3462,12.2986,12.3165,2504500.0
2006-09-29 14:30:00,20.7,20.71,20.6,20.61,4215000.0,12.3165,12.3224,12.257,12.2629,4215000.0
2006-09-29 15:00:00,20.62,20.64,20.53,20.59,6616300.0,12.2689,12.2808,12.2153,12.251,6616300.0
2006-09-29 15:30:00,20.59,20.63,20.52,20.56,7921800.0,12.251,12.2748,12.2094,12.2332,7921800.0
2006-10-02 09:30:00,20.56,20.65,20.46,20.54,5164700.0,12.2332,12.2867,12.1737,12.2213,5164700.0
2006-10-02 10:00:00,20.55,20.63,20.44,20.57,3296400.0,12.2272,12.2748,12.1618,12.2391,3296400.0
2006-10-02 10:30:00,20.57,20.62,20.45,20.6,2623300.0,12.2391,12.2689,12.1677,12.257,2623300.0
2006-10-02 11:00:00,20.6,20.62,20.55,20.61,2899400.0,12.257,12.2689,12.2272,12.2629,2899400.0
2006-10-02 11:30:00,20.62,20.74,20.61,20.74,3538200.0,12.2689,12.3403,12.2629,12.3403,3538200.0
2006-10-02 12:00:00,20.73,20.74,20.7,20.71,2697100.0,12.3343,12.3403,12.3165,12.3224,2697100.0
2006-10-02 12:30:00,20.71,20.75,20.7,20.72,3341500.0,12.3224,12.3462,12.3165,12.3284,3341500.0
2006-10-02 13:00:00,20.72,20.74,20.66,20.68,2684100.0,12.3284,12.3403,12.2927,12.3046,2684100.0
2006-10-02 13:30:00,20.69,20.69,20.43,20.5,4820400.0,12.3105,12.3105,12.1558,12.1975,4820400.0
2006-10-02 14:00:00,20.5,20.61,20.45,20.52,4336300.0,12.1975,12.2629,12.1677,12.2094,4336300.0
2006-10-02 14:30:00,20.51,20.65,20.42,20.43,3431200.0,12.2034,12.2867,12.1499,12.1558,3431200.0
2006-10-02 15:00:00,20.43,20.49,20.42,20.49,2618600.0,12.1558,12.1915,12.1499,12.1915,2618600.0
2006-10-02 15:30:00,20.49,20.55,20.41,20.43,5501200.0,12.1915,12.2272,12.1439,12.1558,5501200.0
2006-10-03 09:30:00,20.4,20.43,20.17,20.31,11526200.0,12.138,12.1558,12.0011,12.0844,11526200.0
2006-10-03 10:00:00,20.32,20.45,20.24,20.42,6414800.0,12.0904,12.1677,12.0428,12.1499,6414800.0
2006-10-03 10:30:00,20.42,20.48,20.37,20.39,4889200.0,12.1499,12.1856,12.1201,12.132,4889200.0
2006-10-03 11:00:00,20.39,20.49,20.25,20.48,4130300.0,12.132,12.1915,12.0487,12.1856,4130300.0
2006-10-03 11:30:00,20.48,20.5,20.39,20.45,3365400.0,12.1856,12.1975,12.132,12.1677,3365400.0
2006-10-03 12:00:00,20.45,20.53,20.41,20.49,5267400.0,12.1677,12.2153,12.1439,12.1915,5267400.0
2006-10-03 12:30:00,20.49,20.58,20.48,20.58,2815700.0,12.1915,12.2451,12.1856,12.2451,2815700.0
2006-10-03 13:00:00,20.58,20.61,20.49,20.54,3480100.0,12.2451,12.2629,12.1915,12.2213,3480100.0
2006-10-03 13:30:00,20.53,20.65,20.52,20.6,2661300.0,12.2153,12.2867,12.2094,12.257,2661300.0
2006-10-03 14:00:00,20.61,20.69,20.6,20.62,5067000.0,12.2629,12.3105,12.257,12.2689,5067000.0
2006-10-03 14:30:00,20.62,20.77,20.59,20.76,7105600.0,12.2689,12.3581,12.251,12.3522,7105600.0
2006-10-03 15:00:00,20.76,20.79,20.51,20.62,7228000.0,12.3522,12.37,12.2034,12.2689,7228000.0
2006-10-03 15:30:00,20.62,20.69,20.51,20.55,13526500.0,12.2689,12.3105,12.2034,12.2272,13526500.0
2006-10-04 09:30:00,20.5,20.69,20.49,20.61,7752200.0,12.1975,12.3105,12.1915,12.2629,7752200.0
2006-10-04 10:00:00,20.61,20.76,20.53,20.71,9856200.0,12.2629,12.3522,12.2153,12.3224,9856200.0
2006-10-04 10:30:00,20.71,20.79,20.65,20.66,7192000.0,12.3224,12.37,12.2867,12.2927,7192000.0
2006-10-04 11:00:00,20.67,20.77,20.61,20.75,6669800.0,12.2986,12.3581,12.2629,12.3462,6669800.0
2006-10-04 11:30:00,20.75,20.78,20.65,20.75,4442200.0,12.3462,12.3641,12.2867,12.3462,4442200.0
2006-10-04 12:00:00,20.74,20.75,20.58,20.64,4347900.0,12.3403,12.3462,12.2451,12.2808,4347900.0
2006-10-04 12:30:00,20.64,20.69,20.6,20.65,2152800.0,12.2808,12.3105,12.257,12.2867,2152800.0
2006-10-04 13:00:00,20.65,20.71,20.6,20.7,3802600.0,12.2867,12.3224,12.257,12.3165,3802600.0
2006-10-04 13:30:00,20.7,20.75,20.67,20.71,3940500.0,12.3165,12.3462,12.2986,12.3224,3940500.0
2006-10-04 14:00:00,20.71,20.77,20.69,20.76,4708200.0,12.3224,12.3581,12.3105,12.3522,4708200.0
2006-10-04 14:30:00,20.76,20.83,20.75,20.83,6075900.0,12.3522,12.3938,12.3462,12.3938,6075900.0
2006-10-04 15:00:00,20.83,20.84,20.75,20.79,5561100.0,12.3938,12.3998,12.3462,12.37,5561100.0
2006-10-04 15:30:00,20.79,20.88,20.73,20.87,8276800.0,12.37,12.4236,12.3343,12.4176,8276800.0
2006-10-05 09:30:00,20.8,20.97,20.75,20.97,7587000.0,12.376,12.4771,12.3462,12.4771,7587000.0
2006-10-05 10:00:00,20.97,20.98,20.81,20.81,6581800.0,12.4771,12.4831,12.3819,12.3819,6581800.0
2006-10-05 10:30:00,20.81,20.84,20.74,20.77,4734400.0,12.3819,12.3998,12.3403,12.3581,4734400.0
2006-10-05 11:00:00,20.78,20.79,20.66,20.7,4387700.0,12.3641,12.37,12.2927,12.3165,4387700.0
2006-10-05 11:30:00,20.7,20.83,20.7,20.8,3121300.0,12.3165,12.3938,12.3165,12.376,3121300.0
2006-10-05 12:00:00,20.81,20.81,20.74,20.74,1540000.0,12.3819,12.3819,12.3403,12.3403,1540000.0
2006-10-05 12:30:00,20.75,20.76,20.7,20.75,1936300.0,12.3462,12.3522,12.3165,12.3462,1936300.0
2006-10-05 13:00:00,20.76,20.8,20.74,20.77,1815200.0,12.3522,12.376,12.3403,12.3581,1815200.0
2006-10-05 13:30:00,20.77,20.82,20.76,20.78,2509500.0,12.3581,12.3879,12.3522,12.3641,2509500.0
2006-10-05 14:00:00,20.78,20.78,20.71,20.73,2882800.0,12.3641,12.3641,12.3224,12.3343,2882800.0
2006-10-05 14:30:00,20.72,20.79,20.72,20.78,1665600.0,12.3284,12.37,12.3284,12.3641,1665600.0
2006-10-05 15:00:00,20.78,20.83,20.74,20.82,2919900.0,12.3641,12.3938,12.3403,12.3879,2919900.0
2006-10-05 15:30:00,20.82,20.83,20.72,20.76,6555500.0,12.3879,12.3938,12.3284,12.3522,6555500.0
2006-10-06 09:30:00,20.62,20.7,20.52,20.61,6747500.0,12.2689,12.3165,12.2094,12.2629,6747500.0
2006-10-06 10:00:00,20.6,20.68,20.57,20.59,4985900.0,12.257,12.3046,12.2391,12.251,4985900.0
2006-10-06 10:30:00,20.59,20.64,20.55,20.6,4564500.0,12.251,12.2808,12.2272,12.257,4564500.0
2006-10-06 11:00:00,20.6,20.62,20.56,20.61,2638200.0,12.257,12.2689,12.2332,12.2629,2638200.0
2006-10-06 11:30:00,20.61,20.63,20.52,20.53,3082800.0,12.2629,12.2748,12.2094,12.2153,3082800.0
2006-10-06 12:00:00,20.53,20.56,20.44,20.49,4696100.0,12.2153,12.2332,12.1618,12.1915,4696100.0
2006-10-06 12:30:00,20.49,20.52,20.41,20.46,4422400.0,12.1915,12.2094,12.1439,12.1737,4422400.0
2006-10-06 13:00:00,20.46,20.52,20.44,20.5,2610400.0,12.1737,12.2094,12.1618,12.1975,2610400.0
2006-10-06 13:30:00,20.5,20.53,20.47,20.5,2907200.0,12.1975,12.2153,12.1796,12.1975,2907200.0
2006-10-06 14:00:00,20.49,20.53,20.47,20.48,5529000.0,12.1915,12.2153,12.1796,12.1856,5529000.0
2006-10-06 14:30:00,20.49,20.64,20.45,20.62,6832800.0,12.1915,12.2808,12.1677,12.2689,6832800.0
2006-10-06 15:00:00,20.62,20.66,20.55,20.6,3997300.0,12.2689,12.2927,12.2272,12.257,3997300.0
2006-10-06 15:30:00,20.59,20.66,20.53,20.66,7241700.0,12.251,12.2927,12.2153,12.2927,7241700.0
2006-10-09 09:30:00,20.52,20.69,20.46,20.68,5744100.0,12.2094,12.3105,12.1737,12.3046,5744100.0
2006-10-09 10:00:00,20.69,20.74,20.63,20.69,5189200.0,12.3105,12.3403,12.2748,12.3105,5189200.0
2006-10-09 10:30:00,20.69,20.69,20.61,20.65,3089800.0,12.3105,12.3105,12.2629,12.2867,3089800.0
2006-10-09 11:00:00,20.65,20.78,20.64,20.77,2987600.0,12.2867,12.3641,12.2808,12.3581,2987600.0
2006-10-09 11:30:00,20.76,20.79,20.74,20.75,3234700.0,12.3522,12.37,12.3403,12.3462,3234700.0
2006-10-09 12:00:00,20.76,20.78,20.74,20.75,1404200.0,12.3522,12.3641,12.3403,12.3462,1404200.0
2006-10-09 12:30:00,20.75,20.78,20.73,20.73,1491100.0,12.3462,12.3641,12.3343,12.3343,1491100.0
2006-10-09 13:00:00,20.73,20.76,20.7,20.75,2862300.0,12.3343,12.3522,12.3165,12.3462,2862300.0
2006-10-09 13:30:00,20.75,20.78,20.72,20.72,2339400.0,12.3462,12.3641,12.3284,12.3284,2339400.0
2006-10-09 14:00:00,20.73,20.78,20.68,20.78,3235300.0,12.3343,12.3641,12.3046,12.3641,3235300.0
2006-10-09 14:30:00,20.77,20.79,20.72,20.74,2842300.0,12.3581,12.37,12.3284,12.3403,2842300.0
2006-10-09 15:00:00,20.74,20.75,20.6,20.61,4429200.0,12.3403,12.3462,12.257,12.2629,4429200.0
2006-10-09 15:30:00,20.6,20.65,20.57,20.62,5049600.0,12.257,12.2867,12.2391,12.2689,5049600.0
2006-10-10 09:30:00,20.59,20.68,20.42,20.58,8340500.0,12.251,12.3046,12.1499,12.2451,8340500.0
2006-10-10 10:00:00,20.57,20.62,20.55,20.55,4524000.0,12.2391,12.2689,12.2272,12.2272,4524000.0
2006-10-10 10:30:00,20.56,20.6,20.52,20.57,4201700.0,12.2332,12.257,12.2094,12.2391,4201700.0
2006-10-10 11:00:00,20.58,20.68,20.51,20.66,4493700.0,12.2451,12.3046,12.2034,12.2927,4493700.0
2006-10-10 11:30:00,20.66,20.79,20.64,20.77,3569600.0,12.2927,12.37,12.2808,12.3581,3569600.0
2006-10-10 12:00:00,20.77,20.86,20.76,20.83,7324400.0,12.3581,12.4117,12.3522,12.3938,7324400.0
2006-10-10 12:30:00,20.82,21.01,20.78,20.85,3751700.0,12.3879,12.5009,12.3641,12.4057,3751700.0
2006-10-10 13:00:00,20.85,20.89,20.83,20.84,3325500.0,12.4057,12.4295,12.3938,12.3998,3325500.0
2006-10-10 13:30:00,20.84,20.86,20.78,20.85,5517000.0,12.3998,12.4117,12.3641,12.4057,5517000.0
2006-10-10 14:00:00,20.86,21.02,20.81,20.87,4080000.0,12.4117,12.5069,12.3819,12.4176,4080000.0
2006-10-10 14:30:00,20.87,20.9,20.84,20.87,4779700.0,12.4176,12.4355,12.3998,12.4176,4779700.0
2006-10-10 15:00:00,20.87,20.95,20.87,20.9,8516600.0,12.4176,12.4652,12.4176,12.4355,8516600.0
2006-10-10 15:30:00,20.9,20.92,20.87,20.9,6956800.0,12.4355,12.4474,12.4176,12.4355,6956800.0
2006-10-11 09:30:00,20.75,20.98,20.74,20.97,8689900.0,12.3462,12.4831,12.3403,12.4771,8689900.0
2006-10-11 10:00:00,20.97,21.0,20.92,20.95,9060000.0,12.4771,12.495,12.4474,12.4652,9060000.0
2006-10-11 10:30:00,20.95,20.98,20.83,20.94,7849700.0,12.4652,12.4831,12.3938,12.4593,7849700.0
2006-10-11 11:00:00,20.94,20.97,20.93,20.95,3648900.0,12.4593,12.4771,12.4533,12.4652,3648900.0
2006-10-11 11:30:00,20.95,20.98,20.94,20.97,5933500.0,12.4652,12.4831,12.4593,12.4771,5933500.0
2006-10-11 12:00:00,20.97,21.12,20.96,21.03,11794600.0,12.4771,12.5664,12.4712,12.5128,11794600.0
2006-10-11 12:30:00,21.03,21.22,21.0,21.2,7882600.0,12.5128,12.6259,12.495,12.614,7882600.0
2006-10-11 13:00:00,21.19,21.28,21.17,21.19,8361900.0,12.608,12.6616,12.5961,12.608,8361900.0
2006-10-11 13:30:00,21.19,21.2,21.1,21.13,4411000.0,12.608,12.614,12.5545,12.5723,4411000.0
2006-10-11 14:00:00,21.13,21.14,20.92,20.99,9426300.0,12.5723,12.5783,12.4474,12.489,9426300.0
2006-10-11 14:30:00,20.99,21.04,20.79,20.94,10002300.0,12.489,12.5188,12.37,12.4593,10002300.0
2006-10-11 15:00:00,20.94,21.08,20.92,21.03,6237300.0,12.4593,12.5426,12.4474,12.5128,6237300.0
2006-10-11 15:30:00,21.04,21.06,20.78,20.87,7048300.0,12.5188,12.5307,12.3641,12.4176,7048300.0
2006-10-12 09:30:00,21.11,21.29,20.95,21.18,8129300.0,12.5604,12.6675,12.4652,12.6021,8129300.0
2006-10-12 10:00:00,21.17,21.29,21.15,21.19,7937200.0,12.5961,12.6675,12.5842,12.608,7937200.0
2006-10-12 10:30:00,21.19,21.28,21.14,21.18,5958100.0,12.608,12.6616,12.5783,12.6021,5958100.0
2006-10-12 11:00:00,21.18,21.23,21.15,21.19,5072700.0,12.6021,12.6318,12.5842,12.608,5072700.0
2006-10-12 11:30:00,21.19,21.29,21.16,21.26,5839400.0,12.608,12.6675,12.5902,12.6497,5839400.0
2006-10-12 12:00:00,21.26,21.3,21.22,21.26,6136500.0,12.6497,12.6735,12.6259,12.6497,6136500.0
2006-10-12 12:30:00,21.26,21.34,21.25,21.27,4717200.0,12.6497,12.6973,12.6437,12.6556,4717200.0
2006-10-12 13:00:00,21.27,21.3,21.2,21.26,3165800.0,12.6556,12.6735,12.614,12.6497,3165800.0
2006-10-12 13:30:00,21.27,21.31,21.25,21.29,2434600.0,12.6556,12.6794,12.6437,12.6675,2434600.0
2006-10-12 14:00:00,21.29,21.35,21.24,21.3,5962600.0,12.6675,12.7032,12.6378,12.6735,5962600.0
2006-10-12 14:30:00,21.3,21.34,21.28,21.33,4202400.0,12.6735,12.6973,12.6616,12.6913,4202400.0
2006-10-12 15:00:00,21.33,21.49,21.32,21.47,7893400.0,12.6913,12.7865,12.6854,12.7746,7893400.0
2006-10-12 15:30:00,21.47,21.55,21.42,21.49,10705900.0,12.7746,12.8222,12.7449,12.7865,10705900.0
2006-10-13 09:30:00,21.44,21.62,21.38,21.54,10445300.0,12.7568,12.8639,12.7211,12.8163,10445300.0
2006-10-13 10:00:00,21.54,21.58,21.49,21.55,7402500.0,12.8163,12.8401,12.7865,12.8222,7402500.0
2006-10-13 10:30:00,21.55,21.6,21.42,21.48,7473700.0,12.8222,12.852,12.7449,12.7806,7473700.0
2006-10-13 11:00:00,21.47,21.52,21.43,21.49,4102700.0,12.7746,12.8044,12.7508,12.7865,4102700.0
2006-10-13 11:30:00,21.48,21.58,21.45,21.55,3129600.0,12.7806,12.8401,12.7627,12.8222,3129600.0
2006-10-13 12:00:00,21.55,21.61,21.52,21.61,2968800.0,12.8222,12.8579,12.8044,12.8579,2968800.0
2006-10-13 12:30:00,21.61,21.72,21.6,21.72,3920400.0,12.8579,12.9234,12.852,12.9234,3920400.0
2006-10-13 13:00:00,21.72,21.75,21.63,21.74,4927900.0,12.9234,12.9412,12.8698,12.9353,4927900.0
2006-10-13 13:30:00,21.75,21.85,21.71,21.76,7187400.0,12.9412,13.0007,12.9174,12.9472,7187400.0
2006-10-13 14:00:00,21.75,21.81,21.73,21.77,4190600.0,12.9412,12.9769,12.9293,12.9531,4190600.0
2006-10-13 14:30:00,21.77,21.78,21.58,21.65,7017300.0,12.9531,12.9591,12.8401,12.8817,7017300.0
2006-10-13 15:00:00,21.65,21.75,21.62,21.62,6202200.0,12.8817,12.9412,12.8639,12.8639,6202200.0
2006-10-13 15:30:00,21.62,21.65,21.55,21.65,7298000.0,12.8639,12.8817,12.8222,12.8817,7298000.0
2006-10-16 09:30:00,21.93,22.03,21.87,21.9,18804000.0,13.0483,13.1078,13.0126,13.0305,18804000.0
2006-10-16 10:00:00,21.9,21.92,21.8,21.83,8034500.0,13.0305,13.0424,12.971,12.9888,8034500.0
2006-10-16 10:30:00,21.82,21.9,21.65,21.67,9661500.0,12.9829,13.0305,12.8817,12.8936,9661500.0
2006-10-16 11:00:00,21.68,21.79,21.67,21.77,4574600.0,12.8996,12.965,12.8936,12.9531,4574600.0
2006-10-16 11:30:00,21.76,21.78,21.67,21.72,4117200.0,12.9472,12.9591,12.8936,12.9234,4117200.0
2006-10-16 12:00:00,21.72,21.73,21.68,21.73,2618000.0,12.9234,12.9293,12.8996,12.9293,2618000.0
2006-10-16 12:30:00,21.73,21.75,21.67,21.69,2880300.0,12.9293,12.9412,12.8936,12.9055,2880300.0
2006-10-16 13:00:00,21.69,21.78,21.69,21.74,3191200.0,12.9055,12.9591,12.9055,12.9353,3191200.0
2006-10-16 13:30:00,21.74,21.76,21.68,21.69,2463200.0,12.9353,12.9472,12.8996,12.9055,2463200.0
2006-10-16 14:00:00,21.69,21.69,21.6,21.62,5294500.0,12.9055,12.9055,12.852,12.8639,5294500.0
2006-10-16 14:30:00,21.63,21.76,21.61,21.68,7098000.0,12.8698,12.9472,12.8579,12.8996,7098000.0
2006-10-16 15:00:00,21.67,21.73,21.67,21.7,5601200.0,12.8936,12.9293,12.8936,12.9115,5601200.0
2006-10-16 15:30:00,21.69,21.73,21.56,21.6,12260900.0,12.9055,12.9293,12.8282,12.852,12260900.0
2006-10-17 09:30:00,21.19,21.23,20.91,20.92,21473100.0,12.608,12.6318,12.4414,12.4474,21473100.0
2006-10-17 10:00:00,20.93,21.0,20.83,20.88,12723800.0,12.4533,12.495,12.3938,12.4236,12723800.0
2006-10-17 10:30:00,20.88,20.94,20.83,20.89,7477700.0,12.4236,12.4593,12.3938,12.4295,7477700.0
2006-10-17 11:00:00,20.89,20.9,20.83,20.87,5474100.0,12.4295,12.4355,12.3938,12.4176,5474100.0
2006-10-17 11:30:00,20.88,20.93,20.85,20.91,4574900.0,12.4236,12.4533,12.4057,12.4414,4574900.0
2006-10-17 12:00:00,20.92,21.02,20.88,20.97,5688600.0,12.4474,12.5069,12.4236,12.4771,5688600.0
2006-10-17 12:30:00,20.97,21.03,20.94,20.99,4372300.0,12.4771,12.5128,12.4593,12.489,4372300.0
2006-10-17 13:00:00,20.99,21.03,20.96,20.99,3437500.0,12.489,12.5128,12.4712,12.489,3437500.0
2006-10-17 13:30:00,20.99,21.11,20.96,21.06,4829200.0,12.489,12.5604,12.4712,12.5307,4829200.0
2006-10-17 14:00:00,21.06,21.1,20.98,20.99,5108700.0,12.5307,12.5545,12.4831,12.489,5108700.0
2006-10-17 14:30:00,20.99,21.02,20.91,20.97,4999600.0,12.489,12.5069,12.4414,12.4771,4999600.0
2006-10-17 15:00:00,20.98,21.07,20.95,21.05,5566400.0,12.4831,12.5366,12.4652,12.5247,5566400.0
2006-10-17 15:30:00,21.05,21.1,20.83,20.9,14063500.0,12.5247,12.5545,12.3938,12.4355,14063500.0
2006-10-18 09:30:00,21.6,21.63,21.4,21.42,22083300.0,12.852,12.8698,12.733,12.7449,22083300.0
2006-10-18 10:00:00,21.43,21.43,21.11,21.15,22752600.0,12.7508,12.7508,12.5604,12.5842,22752600.0
2006-10-18 10:30:00,21.15,21.29,21.03,21.17,12086300.0,12.5842,12.6675,12.5128,12.5961,12086300.0
2006-10-18 11:00:00,21.16,21.29,21.12,21.18,6801400.0,12.5902,12.6675,12.5664,12.6021,6801400.0
2006-10-18 11:30:00,21.18,21.26,21.09,21.18,7358200.0,12.6021,12.6497,12.5485,12.6021,7358200.0
2006-10-18 12:00:00,21.17,21.24,21.12,21.14,3543300.0,12.5961,12.6378,12.5664,12.5783,3543300.0
2006-10-18 12:30:00,21.14,21.19,21.13,21.16,2377200.0,12.5783,12.608,12.5723,12.5902,2377200.0
2006-10-18 13:00:00,21.16,21.21,21.1,21.1,3550900.0,12.5902,12.6199,12.5545,12.5545,3550900.0
2006-10-18 13:30:00,21.1,21.2,21.06,21.18,5630000.0,12.5545,12.614,12.5307,12.6021,5630000.0
2006-10-18 14:00:00,21.17,21.29,21.15,21.24,4289300.0,12.5961,12.6675,12.5842,12.6378,4289300.0
2006-10-18 14:30:00,21.24,21.28,21.18,21.2,4890900.0,12.6378,12.6616,12.6021,12.614,4890900.0
2006-10-18 15:00:00,21.21,21.23,21.13,21.15,4125000.0,12.6199,12.6318,12.5723,12.5842,4125000.0
2006-10-18 15:30:00,21.14,21.2,21.11,21.14,9673100.0,12.5783,12.614,12.5604,12.5783,9673100.0
2006-10-19 09:30:00,21.01,21.01,20.63,20.89,14035800.0,12.5009,12.5009,12.2748,12.4295,14035800.0
2006-10-19 10:00:00,20.9,21.19,20.85,20.98,8893700.0,12.4355,12.608,12.4057,12.4831,8893700.0
2006-10-19 10:30:00,20.98,21.01,20.86,20.94,7105900.0,12.4831,12.5009,12.4117,12.4593,7105900.0
2006-10-19 11:00:00,20.94,20.94,20.85,20.87,2653000.0,12.4593,12.4593,12.4057,12.4176,2653000.0
2006-10-19 11:30:00,20.87,20.91,20.82,20.89,3694600.0,12.4176,12.4414,12.3879,12.4295,3694600.0
2006-10-19 12:00:00,20.89,20.95,20.84,20.91,4959800.0,12.4295,12.4652,12.3998,12.4414,4959800.0
2006-10-19 12:30:00,20.91,20.91,20.8,20.87,2895300.0,12.4414,12.4414,12.376,12.4176,2895300.0
2006-10-19 13:00:00,20.87,20.98,20.8,20.94,4002500.0,12.4176,12.4831,12.376,12.4593,4002500.0
2006-10-19 13:30:00,20.95,20.98,20.92,20.97,2622200.0,12.4652,12.4831,12.4474,12.4771,2622200.0
2006-10-19 14:00:00,20.96,21.01,20.92,20.96,3622700.0,12.4712,12.5009,12.4474,12.4712,3622700.0
2006-10-19 14:30:00,20.96,21.03,20.8,21.02,3588300.0,12.4712,12.5128,12.376,12.5069,3588300.0
2006-10-19 15:00:00,21.02,21.03,20.99,21.01,5329700.0,12.5069,12.5128,12.489,12.5009,5329700.0
2006-10-19 15:30:00,21.01,21.07,20.99,21.07,6527600.0,12.5009,12.5366,12.489,12.5366,6527600.0
2006-10-20 09:30:00,21.19,21.27,21.05,21.26,15149000.0,12.608,12.6556,12.5247,12.6497,15149000.0
2006-10-20 10:00:00,21.27,21.28,21.19,21.23,4811100.0,12.6556,12.6616,12.608,12.6318,4811100.0
2006-10-20 10:30:00,21.23,21.25,21.15,21.16,3837000.0,12.6318,12.6437,12.5842,12.5902,3837000.0
2006-10-20 11:00:00,21.16,21.2,21.09,21.12,3056400.0,12.5902,12.614,12.5485,12.5664,3056400.0
2006-10-20 11:30:00,21.12,21.29,21.12,21.27,5303200.0,12.5664,12.6675,12.5664,12.6556,5303200.0
2006-10-20 12:00:00,21.27,21.4,21.26,21.39,3117800.0,12.6556,12.733,12.6497,12.727,3117800.0
2006-10-20 12:30:00,21.39,21.42,21.3,21.31,2559000.0,12.727,12.7449,12.6735,12.6794,2559000.0
2006-10-20 13:00:00,21.31,21.37,21.3,21.35,1270600.0,12.6794,12.7151,12.6735,12.7032,1270600.0
2006-10-20 13:30:00,21.34,21.38,21.3,21.31,2026500.0,12.6973,12.7211,12.6735,12.6794,2026500.0
2006-10-20 14:00:00,21.31,21.34,21.26,21.33,2224400.0,12.6794,12.6973,12.6497,12.6913,2224400.0
2006-10-20 14:30:00,21.32,21.39,21.31,21.35,2329500.0,12.6854,12.727,12.6794,12.7032,2329500.0
2006-10-20 15:00:00,21.35,21.43,21.28,21.42,3136400.0,12.7032,12.7508,12.6616,12.7449,3136400.0
2006-10-20 15:30:00,21.42,21.45,21.28,21.34,7127700.0,12.7449,12.7627,12.6616,12.6973,7127700.0
2006-10-23 09:30:00,21.29,21.33,21.12,21.26,5552700.0,12.6675,12.6913,12.5664,12.6497,5552700.0
2006-10-23 10:00:00,21.26,21.58,21.26,21.56,6649100.0,12.6497,12.8401,12.6497,12.8282,6649100.0
2006-10-23 10:30:00,21.56,21.59,21.48,21.49,4234200.0,12.8282,12.846,12.7806,12.7865,4234200.0
2006-10-23 11:00:00,21.5,21.6,21.49,21.56,3382200.0,12.7925,12.852,12.7865,12.8282,3382200.0
2006-10-23 11:30:00,21.56,21.6,21.53,21.56,3337200.0,12.8282,12.852,12.8103,12.8282,3337200.0
2006-10-23 12:00:00,21.55,21.59,21.54,21.57,2036300.0,12.8222,12.846,12.8163,12.8341,2036300.0
2006-10-23 12:30:00,21.56,21.58,21.48,21.51,2733700.0,12.8282,12.8401,12.7806,12.7984,2733700.0
2006-10-23 13:00:00,21.52,21.54,21.48,21.54,2161000.0,12.8044,12.8163,12.7806,12.8163,2161000.0
2006-10-23 13:30:00,21.54,21.54,21.45,21.5,3528000.0,12.8163,12.8163,12.7627,12.7925,3528000.0
2006-10-23 14:00:00,21.5,21.5,21.37,21.4,3577900.0,12.7925,12.7925,12.7151,12.733,3577900.0
2006-10-23 14:30:00,21.4,21.51,21.38,21.48,4340200.0,12.733,12.7984,12.7211,12.7806,4340200.0
2006-10-23 15:00:00,21.48,21.51,21.45,21.45,2889100.0,12.7806,12.7984,12.7627,12.7627,2889100.0
2006-10-23 15:30:00,21.46,21.48,21.4,21.45,4030100.0,12.7687,12.7806,12.733,12.7627,4030100.0
2006-10-24 09:30:00,21.46,21.84,21.45,21.77,10867200.0,12.7687,12.9948,12.7627,12.9531,10867200.0
2006-10-24 10:00:00,21.76,21.83,21.73,21.81,6236200.0,12.9472,12.9888,12.9293,12.9769,6236200.0
2006-10-24 10:30:00,21.81,21.82,21.62,21.76,5297300.0,12.9769,12.9829,12.8639,12.9472,5297300.0
2006-10-24 11:00:00,21.75,21.8,21.68,21.72,3397700.0,12.9412,12.971,12.8996,12.9234,3397700.0
2006-10-24 11:30:00,21.71,21.74,21.68,21.69,1848900.0,12.9174,12.9353,12.8996,12.9055,1848900.0
2006-10-24 12:00:00,21.69,21.71,21.66,21.68,2146900.0,12.9055,12.9174,12.8877,12.8996,2146900.0
2006-10-24 12:30:00,21.67,21.68,21.61,21.61,2670800.0,12.8936,12.8996,12.8579,12.8579,2670800.0
2006-10-24 13:00:00,21.62,21.67,21.61,21.64,1593100.0,12.8639,12.8936,12.8579,12.8758,1593100.0
2006-10-24 13:30:00,21.65,21.72,21.63,21.65,2934300.0,12.8817,12.9234,12.8698,12.8817,2934300.0
2006-10-24 14:00:00,21.66,21.71,21.64,21.71,2299300.0,12.8877,12.9174,12.8758,12.9174,2299300.0
2006-10-24 14:30:00,21.71,21.74,21.66,21.67,2660300.0,12.9174,12.9353,12.8877,12.8936,2660300.0
2006-10-24 15:00:00,21.66,21.68,21.48,21.53,6817300.0,12.8877,12.8996,12.7806,12.8103,6817300.0
2006-10-24 15:30:00,21.53,21.65,21.49,21.6,7581000.0,12.8103,12.8817,12.7865,12.852,7581000.0
2006-10-25 09:30:00,21.55,21.8,21.53,21.78,5917100.0,12.8222,12.971,12.8103,12.9591,5917100.0
2006-10-25 10:00:00,21.78,21.84,21.65,21.79,5145700.0,12.9591,12.9948,12.8817,12.965,5145700.0
2006-10-25 10:30:00,21.79,21.8,21.55,21.75,3202900.0,12.965,12.971,12.8222,12.9412,3202900.0
2006-10-25 11:00:00,21.75,21.79,21.72,21.76,1932200.0,12.9412,12.965,12.9234,12.9472,1932200.0
2006-10-25 11:30:00,21.76,21.76,21.72,21.75,2144100.0,12.9472,12.9472,12.9234,12.9412,2144100.0
2006-10-25 12:00:00,21.74,21.75,21.62,21.65,2140300.0,12.9353,12.9412,12.8639,12.8817,2140300.0
2006-10-25 12:30:00,21.64,21.72,21.58,21.71,4620400.0,12.8758,12.9234,12.8401,12.9174,4620400.0
2006-10-25 13:00:00,21.72,21.79,21.71,21.77,2910900.0,12.9234,12.965,12.9174,12.9531,2910900.0
2006-10-25 13:30:00,21.77,21.79,21.71,21.74,2478300.0,12.9531,12.965,12.9174,12.9353,2478300.0
2006-10-25 14:00:00,21.75,21.8,21.65,21.69,4011700.0,12.9412,12.971,12.8817,12.9055,4011700.0
2006-10-25 14:30:00,21.69,21.78,21.56,21.75,4772100.0,12.9055,12.9591,12.8282,12.9412,4772100.0
2006-10-25 15:00:00,21.76,21.82,21.73,21.74,4047900.0,12.9472,12.9829,12.9293,12.9353,4047900.0
2006-10-25 15:30:00,21.73,21.82,21.7,21.75,4862000.0,12.9293,12.9829,12.9115,12.9412,4862000.0
2006-10-26 09:30:00,21.73,21.83,21.72,21.77,4436700.0,12.9293,12.9888,12.9234,12.9531,4436700.0
2006-10-26 10:00:00,21.78,21.8,21.61,21.65,4549000.0,12.9591,12.971,12.8579,12.8817,4549000.0
2006-10-26 10:30:00,21.65,21.7,21.62,21.65,5042000.0,12.8817,12.9115,12.8639,12.8817,5042000.0
2006-10-26 11:00:00,21.66,21.69,21.61,21.66,2832100.0,12.8877,12.9055,12.8579,12.8877,2832100.0
2006-10-26 11:30:00,21.67,21.7,21.66,21.67,1837200.0,12.8936,12.9115,12.8877,12.8936,1837200.0
2006-10-26 12:00:00,21.68,21.77,21.65,21.74,1825800.0,12.8996,12.9531,12.8817,12.9353,1825800.0
2006-10-26 12:30:00,21.74,21.76,21.69,21.76,2025700.0,12.9353,12.9472,12.9055,12.9472,2025700.0
2006-10-26 13:00:00,21.76,21.8,21.7,21.76,2023900.0,12.9472,12.971,12.9115,12.9472,2023900.0
2006-10-26 13:30:00,21.76,21.79,21.74,21.79,2166500.0,12.9472,12.965,12.9353,12.965,2166500.0
2006-10-26 14:00:00,21.79,21.8,21.76,21.8,2836300.0,12.965,12.971,12.9472,12.971,2836300.0
2006-10-26 14:30:00,21.8,21.82,21.7,21.78,3851100.0,12.971,12.9829,12.9115,12.9591,3851100.0
2006-10-26 15:00:00,21.78,21.8,21.71,21.74,2752000.0,12.9591,12.971,12.9174,12.9353,2752000.0
2006-10-26 15:30:00,21.74,21.79,21.72,21.78,5181700.0,12.9353,12.965,12.9234,12.9591,5181700.0
2006-10-27 09:30:00,21.68,21.77,21.49,21.6,9872700.0,12.8996,12.9531,12.7865,12.852,9872700.0
2006-10-27 10:00:00,21.6,21.64,21.5,21.55,5704200.0,12.852,12.8758,12.7925,12.8222,5704200.0
2006-10-27 10:30:00,21.55,21.57,21.5,21.57,4401500.0,12.8222,12.8341,12.7925,12.8341,4401500.0
2006-10-27 11:00:00,21.57,21.64,21.55,21.59,3588400.0,12.8341,12.8758,12.8222,12.846,3588400.0
2006-10-27 11:30:00,21.6,21.63,21.58,21.59,1433100.0,12.852,12.8698,12.8401,12.846,1433100.0
2006-10-27 12:00:00,21.6,21.6,21.56,21.56,1529400.0,12.852,12.852,12.8282,12.8282,1529400.0
2006-10-27 12:30:00,21.56,21.6,21.51,21.53,2640300.0,12.8282,12.852,12.7984,12.8103,2640300.0
2006-10-27 13:00:00,21.53,21.55,21.44,21.45,4655300.0,12.8103,12.8222,12.7568,12.7627,4655300.0
2006-10-27 13:30:00,21.45,21.55,21.02,21.12,20765700.0,12.7627,12.8222,12.5069,12.5664,20765700.0
2006-10-27 14:00:00,21.13,21.5,20.9,20.91,14430100.0,12.5723,12.7925,12.4355,12.4414,14430100.0
2006-10-27 14:30:00,20.91,21.16,20.9,21.08,9309700.0,12.4414,12.5902,12.4355,12.5426,9309700.0
2006-10-27 15:00:00,21.08,21.16,20.98,21.02,6516800.0,12.5426,12.5902,12.4831,12.5069,6516800.0
2006-10-27 15:30:00,21.02,21.16,21.0,21.12,11258900.0,12.5069,12.5902,12.495,12.5664,11258900.0
2006-10-30 09:30:00,21.07,21.26,20.96,21.12,6994000.0,12.5366,12.6497,12.4712,12.5664,6994000.0
2006-10-30 10:00:00,21.12,21.26,21.1,21.24,2986000.0,12.5664,12.6497,12.5545,12.6378,2986000.0
2006-10-30 10:30:00,21.23,21.26,21.16,21.24,3187400.0,12.6318,12.6497,12.5902,12.6378,3187400.0
2006-10-30 11:00:00,21.24,21.33,21.24,21.29,2687300.0,12.6378,12.6913,12.6378,12.6675,2687300.0
2006-10-30 11:30:00,21.29,21.3,21.25,21.29,1465900.0,12.6675,12.6735,12.6437,12.6675,1465900.0
2006-10-30 12:00:00,21.29,21.3,21.16,21.21,2577900.0,12.6675,12.6735,12.5902,12.6199,2577900.0
2006-10-30 12:30:00,21.21,21.27,21.2,21.24,1188900.0,12.6199,12.6556,12.614,12.6378,1188900.0
2006-10-30 13:00:00,21.23,21.3,21.22,21.24,2260000.0,12.6318,12.6735,12.6259,12.6378,2260000.0
2006-10-30 13:30:00,21.23,21.31,21.22,21.26,2470600.0,12.6318,12.6794,12.6259,12.6497,2470600.0
2006-10-30 14:00:00,21.27,21.32,21.24,21.29,2437600.0,12.6556,12.6854,12.6378,12.6675,2437600.0
2006-10-30 14:30:00,21.28,21.32,21.25,21.31,2016300.0,12.6616,12.6854,12.6437,12.6794,2016300.0
2006-10-30 15:00:00,21.31,21.33,21.25,21.28,2617900.0,12.6794,12.6913,12.6437,12.6616,2617900.0
2006-10-30 15:30:00,21.27,21.3,21.25,21.26,3740800.0,12.6556,12.6735,12.6437,12.6497,3740800.0
2006-10-31 09:30:00,21.35,21.43,21.22,21.35,5058000.0,12.7032,12.7508,12.6259,12.7032,5058000.0
2006-10-31 10:00:00,21.34,21.34,21.19,21.24,3582100.0,12.6973,12.6973,12.608,12.6378,3582100.0
2006-10-31 10:30:00,21.24,21.32,21.21,21.31,2792200.0,12.6378,12.6854,12.6199,12.6794,2792200.0
2006-10-31 11:00:00,21.31,21.34,21.28,21.32,2459000.0,12.6794,12.6973,12.6616,12.6854,2459000.0
2006-10-31 11:30:00,21.32,21.41,21.29,21.35,4134800.0,12.6854,12.7389,12.6675,12.7032,4134800.0
2006-10-31 12:00:00,21.35,21.39,21.31,21.37,5122400.0,12.7032,12.727,12.6794,12.7151,5122400.0
2006-10-31 12:30:00,21.37,21.38,21.29,21.29,4481400.0,12.7151,12.7211,12.6675,12.6675,4481400.0
2006-10-31 13:00:00,21.3,21.34,21.24,21.28,4225700.0,12.6735,12.6973,12.6378,12.6616,4225700.0
2006-10-31 13:30:00,21.28,21.39,21.27,21.38,3545300.0,12.6616,12.727,12.6556,12.7211,3545300.0
2006-10-31 14:00:00,21.38,21.42,21.28,21.29,2575200.0,12.7211,12.7449,12.6616,12.6675,2575200.0
2006-10-31 14:30:00,21.28,21.37,21.28,21.29,3848900.0,12.6616,12.7151,12.6616,12.6675,3848900.0
2006-10-31 15:00:00,21.29,21.37,21.27,21.36,3358400.0,12.6675,12.7151,12.6556,12.7092,3358400.0
2006-10-31 15:30:00,21.36,21.38,21.3,21.31,4818100.0,12.7092,12.7211,12.6735,12.6794,4818100.0
2006-11-01 09:30:00,21.32,21.42,21.29,21.37,6031600.0,12.6854,12.7449,12.6675,12.7151,6031600.0
2006-11-01 10:00:00,21.37,21.42,21.23,21.28,4955100.0,12.7151,12.7449,12.6318,12.6616,4955100.0
2006-11-01 10:30:00,21.27,21.3,21.21,21.29,4776800.0,12.6556,12.6735,12.6199,12.6675,4776800.0
2006-11-01 11:00:00,21.28,21.36,21.22,21.34,2535800.0,12.6616,12.7092,12.6259,12.6973,2535800.0
2006-11-01 11:30:00,21.34,21.35,21.21,21.23,3818900.0,12.6973,12.7032,12.6199,12.6318,3818900.0
2006-11-01 12:00:00,21.23,21.34,21.22,21.27,3076700.0,12.6318,12.6973,12.6259,12.6556,3076700.0
2006-11-01 12:30:00,21.27,21.29,21.22,21.27,2456200.0,12.6556,12.6675,12.6259,12.6556,2456200.0
2006-11-01 13:00:00,21.27,21.3,21.22,21.23,2454200.0,12.6556,12.6735,12.6259,12.6318,2454200.0
2006-11-01 13:30:00,21.23,21.27,21.22,21.23,1533600.0,12.6318,12.6556,12.6259,12.6318,1533600.0
2006-11-01 14:00:00,21.24,21.24,21.12,21.16,3599600.0,12.6378,12.6378,12.5664,12.5902,3599600.0
2006-11-01 14:30:00,21.16,21.18,21.11,21.14,2792400.0,12.5902,12.6021,12.5604,12.5783,2792400.0
2006-11-01 15:00:00,21.14,21.16,21.01,21.03,7326700.0,12.5783,12.5902,12.5009,12.5128,7326700.0
2006-11-01 15:30:00,21.03,21.1,20.96,21.06,9064100.0,12.5128,12.5545,12.4712,12.5307,9064100.0
2006-11-02 09:30:00,20.66,20.74,20.57,20.69,11561100.0,12.2927,12.3403,12.2391,12.3105,11561100.0
2006-11-02 10:00:00,20.68,20.76,20.62,20.68,6196600.0,12.3046,12.3522,12.2689,12.3046,6196600.0
2006-11-02 10:30:00,20.67,20.77,20.63,20.73,6941700.0,12.2986,12.3581,12.2748,12.3343,6941700.0
2006-11-02 11:00:00,20.73,20.79,20.7,20.73,4366500.0,12.3343,12.37,12.3165,12.3343,4366500.0
2006-11-02 11:30:00,20.73,20.76,20.66,20.68,2664700.0,12.3343,12.3522,12.2927,12.3046,2664700.0
2006-11-02 12:00:00,20.68,20.92,20.66,20.67,2843000.0,12.3046,12.4474,12.2927,12.2986,2843000.0
2006-11-02 12:30:00,20.68,20.71,20.62,20.62,2865100.0,12.3046,12.3224,12.2689,12.2689,2865100.0
2006-11-02 13:00:00,20.63,20.7,20.6,20.65,3279100.0,12.2748,12.3165,12.257,12.2867,3279100.0
2006-11-02 13:30:00,20.65,20.69,20.61,20.62,3472300.0,12.2867,12.3105,12.2629,12.2689,3472300.0
2006-11-02 14:00:00,20.62,20.68,20.61,20.64,4044400.0,12.2689,12.3046,12.2629,12.2808,4044400.0
2006-11-02 14:30:00,20.64,20.68,20.63,20.63,2437400.0,12.2808,12.3046,12.2748,12.2748,2437400.0
2006-11-02 15:00:00,20.63,20.67,20.62,20.66,5002300.0,12.2748,12.2986,12.2689,12.2927,5002300.0
2006-11-02 15:30:00,20.65,20.71,20.64,20.66,7760000.0,12.2867,12.3224,12.2808,12.2927,7760000.0
2006-11-03 09:30:00,20.68,20.69,19.85,20.59,7176300.0,12.3646,12.3706,11.8683,12.3108,7176300.0
2006-11-03 10:00:00,20.6,20.65,20.54,20.54,4609500.0,12.3167,12.3466,12.2809,12.2809,4609500.0
2006-11-03 10:30:00,20.54,20.57,20.37,20.39,5607700.0,12.2809,12.2988,12.1792,12.1912,5607700.0
2006-11-03 11:00:00,20.38,20.46,20.35,20.39,3513600.0,12.1852,12.233,12.1673,12.1912,3513600.0
2006-11-03 11:30:00,20.39,20.46,20.38,20.45,2237100.0,12.1912,12.233,12.1852,12.2271,2237100.0
2006-11-03 12:00:00,20.45,20.5,20.44,20.47,2523500.0,12.2271,12.257,12.2211,12.239,2523500.0
2006-11-03 12:30:00,20.46,20.47,20.41,20.42,999300.0,12.233,12.239,12.2031,12.2091,999300.0
2006-11-03 13:00:00,20.42,20.63,20.4,20.45,1306800.0,12.2091,12.3347,12.1972,12.2271,1306800.0
2006-11-03 13:30:00,20.45,20.48,20.44,20.44,1475100.0,12.2271,12.245,12.2211,12.2211,1475100.0
2006-11-03 14:00:00,20.45,20.55,20.42,20.5,3661100.0,12.2271,12.2869,12.2091,12.257,3661100.0
2006-11-03 14:30:00,20.51,20.54,20.48,20.5,3089600.0,12.2629,12.2809,12.245,12.257,3089600.0
2006-11-03 15:00:00,20.5,20.53,20.47,20.52,1817800.0,12.257,12.2749,12.239,12.2689,1817800.0
2006-11-03 15:30:00,20.51,20.55,20.46,20.52,6819000.0,12.2629,12.2869,12.233,12.2689,6819000.0
2006-11-06 09:30:00,20.41,20.64,20.32,20.6,9403700.0,12.2031,12.3407,12.1493,12.3167,9403700.0
2006-11-06 10:00:00,20.6,20.74,20.6,20.66,5347600.0,12.3167,12.4005,12.3167,12.3526,5347600.0
2006-11-06 10:30:00,20.66,20.74,20.62,20.73,4244000.0,12.3526,12.4005,12.3287,12.3945,4244000.0
2006-11-06 11:00:00,20.74,20.76,20.69,20.71,3201000.0,12.4005,12.4124,12.3706,12.3825,3201000.0
2006-11-06 11:30:00,20.71,20.73,20.64,20.72,2973200.0,12.3825,12.3945,12.3407,12.3885,2973200.0
2006-11-06 12:00:00,20.72,20.73,20.67,20.68,2108600.0,12.3885,12.3945,12.3586,12.3646,2108600.0
2006-11-06 12:30:00,20.68,20.73,20.67,20.73,1292700.0,12.3646,12.3945,12.3586,12.3945,1292700.0
2006-11-06 13:00:00,20.73,20.76,20.71,20.72,1757700.0,12.3945,12.4124,12.3825,12.3885,1757700.0
2006-11-06 13:30:00,20.71,20.74,20.69,20.72,1615700.0,12.3825,12.4005,12.3706,12.3885,1615700.0
2006-11-06 14:00:00,20.72,20.75,20.7,20.75,1898700.0,12.3885,12.4064,12.3765,12.4064,1898700.0
2006-11-06 14:30:00,20.74,20.75,20.72,20.74,1777100.0,12.4005,12.4064,12.3885,12.4005,1777100.0
2006-11-06 15:00:00,20.75,20.83,20.74,20.82,3979100.0,12.4064,12.4543,12.4005,12.4483,3979100.0
2006-11-06 15:30:00,20.82,20.91,20.78,20.83,6249800.0,12.4483,12.5021,12.4244,12.4543,6249800.0
2006-11-07 09:30:00,20.78,20.97,20.73,20.97,7422900.0,12.4244,12.538,12.3945,12.538,7422900.0
2006-11-07 10:00:00,20.97,21.12,20.96,21.12,5556500.0,12.538,12.6277,12.532,12.6277,5556500.0
2006-11-07 10:30:00,21.12,21.17,21.07,21.09,3671900.0,12.6277,12.6576,12.5978,12.6097,3671900.0
2006-11-07 11:00:00,21.09,21.12,21.07,21.11,2187000.0,12.6097,12.6277,12.5978,12.6217,2187000.0
2006-11-07 11:30:00,21.11,21.11,20.92,21.06,3013800.0,12.6217,12.6217,12.5081,12.5918,3013800.0
2006-11-07 12:00:00,21.07,21.07,20.96,21.0,3318000.0,12.5978,12.5978,12.532,12.5559,3318000.0
2006-11-07 12:30:00,21.01,21.05,21.0,21.02,1906600.0,12.5619,12.5858,12.5559,12.5679,1906600.0
2006-11-07 13:00:00,21.02,21.03,20.95,20.96,1948200.0,12.5679,12.5738,12.526,12.532,1948200.0
2006-11-07 13:30:00,20.97,21.0,20.94,20.96,1234500.0,12.538,12.5559,12.52,12.532,1234500.0
2006-11-07 14:00:00,20.96,21.05,20.83,20.88,4510000.0,12.532,12.5858,12.4543,12.4842,4510000.0
2006-11-07 14:30:00,20.87,20.93,20.84,20.93,2712400.0,12.4782,12.5141,12.4602,12.5141,2712400.0
2006-11-07 15:00:00,20.93,20.95,20.88,20.9,2422800.0,12.5141,12.526,12.4842,12.4961,2422800.0
2006-11-07 15:30:00,20.89,20.92,20.77,20.8,5292900.0,12.4901,12.5081,12.4184,12.4363,5292900.0
2006-11-08 09:30:00,20.72,20.76,20.59,20.65,8079700.0,12.3885,12.4124,12.3108,12.3466,8079700.0
2006-11-08 10:00:00,20.65,20.7,20.56,20.57,4290500.0,12.3466,12.3765,12.2928,12.2988,4290500.0
2006-11-08 10:30:00,20.57,20.67,20.52,20.63,4510500.0,12.2988,12.3586,12.2689,12.3347,4510500.0
2006-11-08 11:00:00,20.63,20.65,20.59,20.61,1486500.0,12.3347,12.3466,12.3108,12.3227,1486500.0
2006-11-08 11:30:00,20.6,20.61,20.55,20.55,2259200.0,12.3167,12.3227,12.2869,12.2869,2259200.0
2006-11-08 12:00:00,20.56,20.61,20.55,20.55,1911500.0,12.2928,12.3227,12.2869,12.2869,1911500.0
2006-11-08 12:30:00,20.55,20.63,20.5,20.56,3866200.0,12.2869,12.3347,12.257,12.2928,3866200.0
2006-11-08 13:00:00,20.56,20.62,20.51,20.57,2812700.0,12.2928,12.3287,12.2629,12.2988,2812700.0
2006-11-08 13:30:00,20.57,20.7,20.55,20.67,3051500.0,12.2988,12.3765,12.2869,12.3586,3051500.0
2006-11-08 14:00:00,20.66,20.9,20.64,20.82,6856100.0,12.3526,12.4961,12.3407,12.4483,6856100.0
2006-11-08 14:30:00,20.81,20.87,20.76,20.85,2928300.0,12.4423,12.4782,12.4124,12.4662,2928300.0
2006-11-08 15:00:00,20.85,20.85,20.65,20.75,4212100.0,12.4662,12.4662,12.3466,12.4064,4212100.0
2006-11-08 15:30:00,20.75,20.79,20.66,20.73,4000500.0,12.4064,12.4303,12.3526,12.3945,4000500.0
2006-11-09 09:30:00,20.84,20.97,20.78,20.87,5926200.0,12.4602,12.538,12.4244,12.4782,5926200.0
2006-11-09 10:00:00,20.87,20.89,20.6,20.67,5489000.0,12.4782,12.4901,12.3167,12.3586,5489000.0
2006-11-09 10:30:00,20.67,20.76,20.64,20.71,3000900.0,12.3586,12.4124,12.3407,12.3825,3000900.0
2006-11-09 11:00:00,20.71,20.74,20.54,20.62,3430700.0,12.3825,12.4005,12.2809,12.3287,3430700.0
2006-11-09 11:30:00,20.62,20.68,20.57,20.65,2400200.0,12.3287,12.3646,12.2988,12.3466,2400200.0
2006-11-09 12:00:00,20.66,20.67,20.57,20.64,2131100.0,12.3526,12.3586,12.2988,12.3407,2131100.0
2006-11-09 12:30:00,20.64,20.71,20.63,20.71,1705600.0,12.3407,12.3825,12.3347,12.3825,1705600.0
2006-11-09 13:00:00,20.71,20.71,20.55,20.56,2255800.0,12.3825,12.3825,12.2869,12.2928,2255800.0
2006-11-09 13:30:00,20.57,20.63,20.55,20.59,2734200.0,12.2988,12.3347,12.2869,12.3108,2734200.0
2006-11-09 14:00:00,20.59,20.64,20.56,20.58,2490600.0,12.3108,12.3407,12.2928,12.3048,2490600.0
2006-11-09 14:30:00,20.58,20.6,20.48,20.54,4072500.0,12.3048,12.3167,12.245,12.2809,4072500.0
2006-11-09 15:00:00,20.55,20.55,20.41,20.43,5360300.0,12.2869,12.2869,12.2031,12.2151,5360300.0
2006-11-09 15:30:00,20.43,20.5,20.38,20.45,8518200.0,12.2151,12.257,12.1852,12.2271,8518200.0
2006-11-10 09:30:00,20.49,20.56,20.42,20.53,4221800.0,12.251,12.2928,12.2091,12.2749,4221800.0
2006-11-10 10:00:00,20.52,20.64,20.52,20.56,4253900.0,12.2689,12.3407,12.2689,12.2928,4253900.0
2006-11-10 10:30:00,20.57,20.64,20.52,20.63,2593000.0,12.2988,12.3407,12.2689,12.3347,2593000.0
2006-11-10 11:00:00,20.63,20.63,20.55,20.56,1549700.0,12.3347,12.3347,12.2869,12.2928,1549700.0
2006-11-10 11:30:00,20.57,20.64,20.56,20.57,1578100.0,12.2988,12.3407,12.2928,12.2988,1578100.0
2006-11-10 12:00:00,20.57,20.61,20.49,20.59,761500.0,12.2988,12.3227,12.251,12.3108,761500.0
2006-11-10 12:30:00,20.58,20.62,20.58,20.58,1051100.0,12.3048,12.3287,12.3048,12.3048,1051100.0
2006-11-10 13:00:00,20.58,20.61,20.55,20.56,1137200.0,12.3048,12.3227,12.2869,12.2928,1137200.0
2006-11-10 13:30:00,20.55,20.58,20.51,20.53,1323200.0,12.2869,12.3048,12.2629,12.2749,1323200.0
2006-11-10 14:00:00,20.52,20.56,20.5,20.51,1849600.0,12.2689,12.2928,12.257,12.2629,1849600.0
2006-11-10 14:30:00,20.52,20.57,20.5,20.54,2701400.0,12.2689,12.2988,12.257,12.2809,2701400.0
2006-11-10 15:00:00,20.54,20.55,20.51,20.55,1945400.0,12.2809,12.2869,12.2629,12.2869,1945400.0
2006-11-10 15:30:00,20.55,20.59,20.53,20.54,3843300.0,12.2869,12.3108,12.2749,12.2809,3843300.0
2006-11-13 09:30:00,20.62,20.83,20.58,20.82,7263600.0,12.3287,12.4543,12.3048,12.4483,7263600.0
2006-11-13 10:00:00,20.82,20.94,20.8,20.91,3999300.0,12.4483,12.52,12.4363,12.5021,3999300.0
2006-11-13 10:30:00,20.91,21.0,20.9,20.97,4750100.0,12.5021,12.5559,12.4961,12.538,4750100.0
2006-11-13 11:00:00,20.97,21.01,20.91,20.92,3661800.0,12.538,12.5619,12.5021,12.5081,3661800.0
2006-11-13 11:30:00,20.92,21.0,20.9,20.97,2907300.0,12.5081,12.5559,12.4961,12.538,2907300.0
2006-11-13 12:00:00,20.97,21.04,20.95,21.03,2203700.0,12.538,12.5798,12.526,12.5738,2203700.0
2006-11-13 12:30:00,21.02,21.05,20.97,20.99,2132200.0,12.5679,12.5858,12.538,12.5499,2132200.0
2006-11-13 13:00:00,20.99,21.02,20.97,20.97,1469400.0,12.5499,12.5679,12.538,12.538,1469400.0
2006-11-13 13:30:00,20.97,20.99,20.92,20.94,1736400.0,12.538,12.5499,12.5081,12.52,1736400.0
2006-11-13 14:00:00,20.94,21.02,20.93,21.02,2059500.0,12.52,12.5679,12.5141,12.5679,2059500.0
2006-11-13 14:30:00,21.01,21.07,21.01,21.05,2440100.0,12.5619,12.5978,12.5619,12.5858,2440100.0
2006-11-13 15:00:00,21.04,21.06,20.98,21.01,2988200.0,12.5798,12.5918,12.5439,12.5619,2988200.0
2006-11-13 15:30:00,21.0,21.03,20.97,21.01,5068100.0,12.5559,12.5738,12.538,12.5619,5068100.0
2006-11-14 09:30:00,21.19,21.37,21.11,21.22,8152100.0,12.6695,12.7771,12.6217,12.6874,8152100.0
2006-11-14 10:00:00,21.22,21.34,21.2,21.23,4907500.0,12.6874,12.7592,12.6755,12.6934,4907500.0
2006-11-14 10:30:00,21.23,21.27,21.17,21.25,3715800.0,12.6934,12.7173,12.6576,12.7054,3715800.0
2006-11-14 11:00:00,21.25,21.33,21.22,21.31,3537300.0,12.7054,12.7532,12.6874,12.7413,3537300.0
2006-11-14 11:30:00,21.31,21.35,21.27,21.3,2487500.0,12.7413,12.7652,12.7173,12.7353,2487500.0
2006-11-14 12:00:00,21.3,21.31,21.27,21.29,1769500.0,12.7353,12.7413,12.7173,12.7293,1769500.0
2006-11-14 12:30:00,21.29,21.45,21.27,21.44,3130100.0,12.7293,12.825,12.7173,12.819,3130100.0
2006-11-14 13:00:00,21.43,21.51,21.41,21.5,5334800.0,12.813,12.8608,12.801,12.8549,5334800.0
2006-11-14 13:30:00,21.51,21.56,21.46,21.47,4208400.0,12.8608,12.8907,12.8309,12.8369,4208400.0
2006-11-14 14:00:00,21.47,21.55,21.46,21.52,3684300.0,12.8369,12.8848,12.8309,12.8668,3684300.0
2006-11-14 14:30:00,21.52,21.72,21.51,21.67,6516100.0,12.8668,12.9864,12.8608,12.9565,6516100.0
2006-11-14 15:00:00,21.66,21.8,21.65,21.77,9352400.0,12.9505,13.0342,12.9445,13.0163,9352400.0
2006-11-14 15:30:00,21.76,21.93,21.76,21.88,12593900.0,13.0103,13.112,13.0103,13.0821,12593900.0
2006-11-15 09:30:00,21.93,22.14,21.76,21.98,15677300.0,13.112,13.2375,13.0103,13.1418,15677300.0
2006-11-15 10:00:00,21.98,22.04,21.87,21.89,6796800.0,13.1418,13.1777,13.0761,13.088,6796800.0
2006-11-15 10:30:00,21.89,21.93,21.79,21.79,5588900.0,13.088,13.112,13.0282,13.0282,5588900.0
2006-11-15 11:00:00,21.79,21.92,21.77,21.86,6801300.0,13.0282,13.106,13.0163,13.0701,6801300.0
2006-11-15 11:30:00,21.85,21.95,21.84,21.93,4622800.0,13.0641,13.1239,13.0581,13.112,4622800.0
2006-11-15 12:00:00,21.94,22.05,21.93,22.02,5959700.0,13.1179,13.1837,13.112,13.1658,5959700.0
2006-11-15 12:30:00,22.02,22.14,21.99,22.13,4990900.0,13.1658,13.2375,13.1478,13.2315,4990900.0
2006-11-15 13:00:00,22.12,22.16,21.11,22.14,5403500.0,13.2256,13.2495,12.6217,13.2375,5403500.0
2006-11-15 13:30:00,22.15,22.25,22.14,22.23,5644000.0,13.2435,13.3033,13.2375,13.2913,5644000.0
2006-11-15 14:00:00,22.24,22.37,22.17,22.22,9626900.0,13.2973,13.375,13.2555,13.2853,9626900.0
2006-11-15 14:30:00,22.23,22.23,22.02,22.06,8884200.0,13.2913,13.2913,13.1658,13.1897,8884200.0
2006-11-15 15:00:00,22.06,22.3,22.04,22.26,5062100.0,13.1897,13.3332,13.1777,13.3093,5062100.0
2006-11-15 15:30:00,22.25,22.36,22.21,22.33,13397500.0,13.3033,13.3691,13.2794,13.3511,13397500.0
2006-11-16 09:30:00,22.33,22.37,22.06,22.2,12334300.0,13.3511,13.375,13.1897,13.2734,12334300.0
2006-11-16 10:00:00,22.2,22.3,22.15,22.23,6421400.0,13.2734,13.3332,13.2435,13.2913,6421400.0
2006-11-16 10:30:00,22.24,22.32,22.18,22.25,4726200.0,13.2973,13.3451,13.2614,13.3033,4726200.0
2006-11-16 11:00:00,22.24,22.25,22.12,22.22,3236900.0,13.2973,13.3033,13.2256,13.2853,3236900.0
2006-11-16 11:30:00,22.22,22.26,22.2,22.24,2797900.0,13.2853,13.3093,13.2734,13.2973,2797900.0
2006-11-16 12:00:00,22.24,22.33,22.23,22.28,3327600.0,13.2973,13.3511,13.2913,13.3212,3327600.0
2006-11-16 12:30:00,22.28,22.29,22.25,22.27,2334700.0,13.3212,13.3272,13.3033,13.3152,2334700.0
2006-11-16 13:00:00,22.27,22.37,22.27,22.35,2788300.0,13.3152,13.375,13.3152,13.3631,2788300.0
2006-11-16 13:30:00,22.35,22.41,22.31,22.32,4720500.0,13.3631,13.3989,13.3392,13.3451,4720500.0
2006-11-16 14:00:00,22.32,22.36,22.26,22.32,2951700.0,13.3451,13.3691,13.3093,13.3451,2951700.0
2006-11-16 14:30:00,22.32,22.35,22.3,22.33,2473100.0,13.3451,13.3631,13.3332,13.3511,2473100.0
2006-11-16 15:00:00,22.32,22.38,22.32,22.36,4523700.0,13.3451,13.381,13.3451,13.3691,4523700.0
2006-11-16 15:30:00,22.36,22.37,22.29,22.29,7201800.0,13.3691,13.375,13.3272,13.3272,7201800.0
2006-11-17 09:30:00,22.2,22.25,22.13,22.17,11935000.0,13.2734,13.3033,13.2315,13.2555,11935000.0
2006-11-17 10:00:00,22.17,22.19,21.98,21.99,5562200.0,13.2555,13.2674,13.1418,13.1478,5562200.0
2006-11-17 10:30:00,21.98,22.07,21.88,21.96,5944800.0,13.1418,13.1957,13.0821,13.1299,5944800.0
2006-11-17 11:00:00,21.95,21.98,21.87,21.91,4238500.0,13.1239,13.1418,13.0761,13.1,4238500.0
2006-11-17 11:30:00,21.92,21.93,21.84,21.92,2208200.0,13.106,13.112,13.0581,13.106,2208200.0
2006-11-17 12:00:00,21.92,22.0,21.91,22.0,2884600.0,13.106,13.1538,13.1,13.1538,2884600.0
2006-11-17 12:30:00,21.99,22.08,21.99,22.03,3425200.0,13.1478,13.2016,13.1478,13.1717,3425200.0
2006-11-17 13:00:00,22.03,22.5,21.96,22.05,2616400.0,13.1717,13.4528,13.1299,13.1837,2616400.0
2006-11-17 13:30:00,22.04,22.06,21.97,21.98,2632700.0,13.1777,13.1897,13.1359,13.1418,2632700.0
2006-11-17 14:00:00,21.98,22.06,21.95,22.04,1993400.0,13.1418,13.1897,13.1239,13.1777,1993400.0
2006-11-17 14:30:00,22.04,22.1,22.03,22.09,2730100.0,13.1777,13.2136,13.1717,13.2076,2730100.0
2006-11-17 15:00:00,22.09,22.11,22.02,22.04,3446000.0,13.2076,13.2196,13.1658,13.1777,3446000.0
2006-11-17 15:30:00,22.05,22.11,22.04,22.1,5198600.0,13.1837,13.2196,13.1777,13.2136,5198600.0
2006-11-20 09:30:00,21.89,22.2,21.5,22.11,8617800.0,13.088,13.2734,12.8549,13.2196,8617800.0
2006-11-20 10:00:00,22.12,22.35,22.11,22.23,6785000.0,13.2256,13.3631,13.2196,13.2913,6785000.0
2006-11-20 10:30:00,22.24,22.33,22.15,22.25,4539100.0,13.2973,13.3511,13.2435,13.3033,4539100.0
2006-11-20 11:00:00,22.25,22.3,22.18,22.26,4386800.0,13.3033,13.3332,13.2614,13.3093,4386800.0
2006-11-20 11:30:00,22.26,22.27,22.21,22.26,2670800.0,13.3093,13.3152,13.2794,13.3093,2670800.0
2006-11-20 12:00:00,22.25,22.28,22.23,22.23,2471200.0,13.3033,13.3212,13.2913,13.2913,2471200.0
2006-11-20 12:30:00,22.23,22.28,22.16,22.26,3219200.0,13.2913,13.3212,13.2495,13.3093,3219200.0
2006-11-20 13:00:00,22.26,22.28,22.21,22.26,2282100.0,13.3093,13.3212,13.2794,13.3093,2282100.0
2006-11-20 13:30:00,22.26,22.28,22.22,22.25,2599400.0,13.3093,13.3212,13.2853,13.3033,2599400.0
2006-11-20 14:00:00,22.25,22.3,22.14,22.19,4712400.0,13.3033,13.3332,13.2375,13.2674,4712400.0
2006-11-20 14:30:00,22.18,22.22,22.12,22.18,4428700.0,13.2614,13.2853,13.2256,13.2614,4428700.0
2006-11-20 15:00:00,22.18,22.26,22.14,22.24,4976600.0,13.2614,13.3093,13.2375,13.2973,4976600.0
2006-11-20 15:30:00,22.24,22.3,22.18,22.3,9576900.0,13.2973,13.3332,13.2614,13.3332,9576900.0
2006-11-21 09:30:00,22.18,22.27,22.09,22.1,5884900.0,13.2614,13.3152,13.2076,13.2136,5884900.0
2006-11-21 10:00:00,22.1,22.2,21.86,21.91,10330500.0,13.2136,13.2734,13.0701,13.1,10330500.0
2006-11-21 10:30:00,21.92,21.96,21.64,21.75,14346900.0,13.106,13.1299,12.9386,13.0043,14346900.0
2006-11-21 11:00:00,21.74,22.19,21.68,21.74,5895200.0,12.9984,13.2674,12.9625,12.9984,5895200.0
2006-11-21 11:30:00,21.74,21.79,21.72,21.75,3851200.0,12.9984,13.0282,12.9864,13.0043,3851200.0
2006-11-21 12:00:00,21.75,21.8,21.7,21.73,3417000.0,13.0043,13.0342,12.9744,12.9924,3417000.0
2006-11-21 12:30:00,21.72,21.76,21.71,21.72,1865900.0,12.9864,13.0103,12.9804,12.9864,1865900.0
2006-11-21 13:00:00,21.71,21.74,21.67,21.7,1958400.0,12.9804,12.9984,12.9565,12.9744,1958400.0
2006-11-21 13:30:00,21.7,21.78,21.69,21.76,5317700.0,12.9744,13.0223,12.9685,13.0103,5317700.0
2006-11-21 14:00:00,21.76,21.77,21.65,21.67,4851200.0,13.0103,13.0163,12.9445,12.9565,4851200.0
2006-11-21 14:30:00,21.67,21.7,21.64,21.65,5359900.0,12.9565,12.9744,12.9386,12.9445,5359900.0
2006-11-21 15:00:00,21.66,21.67,21.55,21.58,6843100.0,12.9505,12.9565,12.8848,12.9027,6843100.0
2006-11-21 15:30:00,21.58,21.61,21.38,21.57,12487900.0,12.9027,12.9206,12.7831,12.8967,12487900.0
2006-11-22 09:30:00,21.81,21.84,21.61,21.67,6153900.0,13.0402,13.0581,12.9206,12.9565,6153900.0
2006-11-22 10:00:00,21.67,21.69,21.54,21.62,4854600.0,12.9565,12.9685,12.8788,12.9266,4854600.0
2006-11-22 10:30:00,21.61,21.69,21.58,21.67,2774500.0,12.9206,12.9685,12.9027,12.9565,2774500.0
2006-11-22 11:00:00,21.67,21.77,21.67,21.77,2602200.0,12.9565,13.0163,12.9565,13.0163,2602200.0
2006-11-22 11:30:00,21.77,21.84,21.74,21.79,3835000.0,13.0163,13.0581,12.9984,13.0282,3835000.0
2006-11-22 12:00:00,21.79,21.82,21.75,21.8,2392200.0,13.0282,13.0462,13.0043,13.0342,2392200.0
2006-11-22 12:30:00,21.8,21.83,21.79,21.8,1456400.0,13.0342,13.0522,13.0282,13.0342,1456400.0
2006-11-22 13:00:00,21.79,21.83,21.75,21.77,2418500.0,13.0282,13.0522,13.0043,13.0163,2418500.0
2006-11-22 13:30:00,21.77,21.78,21.73,21.76,2103200.0,13.0163,13.0223,12.9924,13.0103,2103200.0
2006-11-22 14:00:00,21.75,21.76,21.68,21.69,1455300.0,13.0043,13.0103,12.9625,12.9685,1455300.0
2006-11-22 14:30:00,21.68,21.75,21.67,21.72,1667000.0,12.9625,13.0043,12.9565,12.9864,1667000.0
2006-11-22 15:00:00,21.72,21.77,21.7,21.71,2856300.0,12.9864,13.0163,12.9744,12.9804,2856300.0
2006-11-22 15:30:00,21.71,21.78,21.71,21.74,4597600.0,12.9804,13.0223,12.9804,12.9984,4597600.0
2006-11-24 09:30:00,21.44,21.75,21.42,21.49,5885700.0,12.819,13.0043,12.807,12.8489,5885700.0
2006-11-24 10:00:00,21.49,21.6,21.46,21.59,2277100.0,12.8489,12.9146,12.8309,12.9087,2277100.0
2006-11-24 10:30:00,21.59,21.72,21.56,21.7,1607000.0,12.9087,12.9864,12.8907,12.9744,1607000.0
2006-11-24 11:00:00,21.7,21.75,21.67,21.73,2022900.0,12.9744,13.0043,12.9565,12.9924,2022900.0
2006-11-24 11:30:00,21.72,21.73,21.6,21.67,2067400.0,12.9864,12.9924,12.9146,12.9565,2067400.0
2006-11-24 12:00:00,21.66,21.71,21.62,21.65,1293700.0,12.9505,12.9804,12.9266,12.9445,1293700.0
2006-11-24 12:30:00,21.64,21.69,21.59,21.59,3619000.0,12.9386,12.9685,12.9087,12.9087,3619000.0
2006-11-27 09:30:00,21.47,21.49,21.35,21.35,6254500.0,12.8369,12.8489,12.7652,12.7652,6254500.0
2006-11-27 10:00:00,21.35,21.36,21.23,21.28,5356000.0,12.7652,12.7712,12.6934,12.7233,5356000.0
2006-11-27 10:30:00,21.28,21.29,21.21,21.22,3363600.0,12.7233,12.7293,12.6815,12.6874,3363600.0
2006-11-27 11:00:00,21.22,21.24,21.05,21.09,5120500.0,12.6874,12.6994,12.5858,12.6097,5120500.0
2006-11-27 11:30:00,21.08,21.19,21.07,21.16,3061400.0,12.6037,12.6695,12.5978,12.6516,3061400.0
2006-11-27 12:00:00,21.15,21.19,21.11,21.18,1532300.0,12.6456,12.6695,12.6217,12.6635,1532300.0
2006-11-27 12:30:00,21.19,21.19,21.09,21.1,2322400.0,12.6695,12.6695,12.6097,12.6157,2322400.0
2006-11-27 13:00:00,21.1,21.16,21.06,21.15,2397100.0,12.6157,12.6516,12.5918,12.6456,2397100.0
2006-11-27 13:30:00,21.16,21.16,21.05,21.11,2178700.0,12.6516,12.6516,12.5858,12.6217,2178700.0
2006-11-27 14:00:00,21.11,21.12,21.05,21.07,2329900.0,12.6217,12.6277,12.5858,12.5978,2329900.0
2006-11-27 14:30:00,21.07,21.12,21.02,21.03,3467200.0,12.5978,12.6277,12.5679,12.5738,3467200.0
2006-11-27 15:00:00,21.02,21.1,20.95,21.03,5795600.0,12.5679,12.6157,12.526,12.5738,5795600.0
2006-11-27 15:30:00,21.04,21.07,20.96,21.03,5611400.0,12.5798,12.5978,12.532,12.5738,5611400.0
2006-11-28 09:30:00,20.92,21.05,20.8,20.89,7278800.0,12.5081,12.5858,12.4363,12.4901,7278800.0
2006-11-28 10:00:00,20.89,21.07,20.86,21.04,5273500.0,12.4901,12.5978,12.4722,12.5798,5273500.0
2006-11-28 10:30:00,21.04,21.13,20.95,20.96,4718500.0,12.5798,12.6336,12.526,12.532,4718500.0
2006-11-28 11:00:00,20.95,20.98,20.85,20.87,4688200.0,12.526,12.5439,12.4662,12.4782,4688200.0
2006-11-28 11:30:00,20.87,20.91,20.8,20.83,3759300.0,12.4782,12.5021,12.4363,12.4543,3759300.0
2006-11-28 12:00:00,20.83,20.87,20.82,20.85,3019900.0,12.4543,12.4782,12.4483,12.4662,3019900.0
2006-11-28 12:30:00,20.84,20.85,20.77,20.84,3582600.0,12.4602,12.4662,12.4184,12.4602,3582600.0
2006-11-28 13:00:00,20.83,20.88,20.8,20.82,2274200.0,12.4543,12.4842,12.4363,12.4483,2274200.0
2006-11-28 13:30:00,20.82,20.86,20.76,20.77,1952700.0,12.4483,12.4722,12.4124,12.4184,1952700.0
2006-11-28 14:00:00,20.77,20.92,20.76,20.83,2914700.0,12.4184,12.5081,12.4124,12.4543,2914700.0
2006-11-28 14:30:00,20.83,20.87,20.82,20.84,2576300.0,12.4543,12.4782,12.4483,12.4602,2576300.0
2006-11-28 15:00:00,20.84,20.9,20.83,20.9,3515200.0,12.4602,12.4961,12.4543,12.4961,3515200.0
2006-11-28 15:30:00,20.89,20.97,20.83,20.97,5349000.0,12.4901,12.538,12.4543,12.538,5349000.0
2006-11-29 09:30:00,21.21,21.39,21.2,21.29,10825100.0,12.6815,12.7891,12.6755,12.7293,10825100.0
2006-11-29 10:00:00,21.29,21.45,21.26,21.41,7204100.0,12.7293,12.825,12.7114,12.801,7204100.0
2006-11-29 10:30:00,21.41,21.41,21.21,21.27,5009800.0,12.801,12.801,12.6815,12.7173,5009800.0
2006-11-29 11:00:00,21.26,21.41,21.26,21.35,3896700.0,12.7114,12.801,12.7114,12.7652,3896700.0
2006-11-29 11:30:00,21.35,21.37,21.29,21.32,1482400.0,12.7652,12.7771,12.7293,12.7472,1482400.0
2006-11-29 12:00:00,21.33,21.36,21.22,21.23,2593500.0,12.7532,12.7712,12.6874,12.6934,2593500.0
2006-11-29 12:30:00,21.23,21.28,21.21,21.24,1709900.0,12.6934,12.7233,12.6815,12.6994,1709900.0
2006-11-29 13:00:00,21.23,21.35,21.15,21.18,3474100.0,12.6934,12.7652,12.6456,12.6635,3474100.0
2006-11-29 13:30:00,21.18,21.22,21.1,21.18,2743700.0,12.6635,12.6874,12.6157,12.6635,2743700.0
2006-11-29 14:00:00,21.18,21.2,21.11,21.15,1955300.0,12.6635,12.6755,12.6217,12.6456,1955300.0
2006-11-29 14:30:00,21.15,21.24,21.14,21.24,2395100.0,12.6456,12.6994,12.6396,12.6994,2395100.0
2006-11-29 15:00:00,21.24,21.27,21.21,21.24,2751500.0,12.6994,12.7173,12.6815,12.6994,2751500.0
2006-11-29 15:30:00,21.24,21.28,21.16,21.24,5521300.0,12.6994,12.7233,12.6516,12.6994,5521300.0
2006-11-30 09:30:00,21.25,21.41,21.23,21.31,5622300.0,12.7054,12.801,12.6934,12.7413,5622300.0
2006-11-30 10:00:00,21.31,21.31,21.09,21.13,3600800.0,12.7413,12.7413,12.6097,12.6336,3600800.0
2006-11-30 10:30:00,21.14,21.25,21.07,21.18,3060800.0,12.6396,12.7054,12.5978,12.6635,3060800.0
2006-11-30 11:00:00,21.18,21.24,21.12,21.18,2184300.0,12.6635,12.6994,12.6277,12.6635,2184300.0
2006-11-30 11:30:00,21.19,21.21,21.15,21.2,2289900.0,12.6695,12.6815,12.6456,12.6755,2289900.0
2006-11-30 12:00:00,21.19,21.3,21.17,21.28,2311100.0,12.6695,12.7353,12.6576,12.7233,2311100.0
2006-11-30 12:30:00,21.27,21.32,21.23,21.25,1270200.0,12.7173,12.7472,12.6934,12.7054,1270200.0
2006-11-30 13:00:00,21.25,21.38,21.25,21.37,2000800.0,12.7054,12.7831,12.7054,12.7771,2000800.0
2006-11-30 13:30:00,21.37,21.39,21.2,21.24,1852800.0,12.7771,12.7891,12.6755,12.6994,1852800.0
2006-11-30 14:00:00,21.24,21.45,21.22,21.43,3916300.0,12.6994,12.825,12.6874,12.813,3916300.0
2006-11-30 14:30:00,21.43,21.49,21.39,21.47,4056800.0,12.813,12.8489,12.7891,12.8369,4056800.0
2006-11-30 15:00:00,21.46,21.47,21.35,21.38,3603800.0,12.8309,12.8369,12.7652,12.7831,3603800.0
2006-11-30 15:30:00,21.38,21.45,21.35,21.4,6368900.0,12.7831,12.825,12.7652,12.7951,6368900.0
2006-12-01 09:30:00,21.32,21.4,21.08,21.09,5698200.0,12.7472,12.7951,12.6037,12.6097,5698200.0
2006-12-01 10:00:00,21.09,21.11,20.95,20.96,6752500.0,12.6097,12.6217,12.526,12.532,6752500.0
2006-12-01 10:30:00,20.97,20.98,20.87,20.91,5611800.0,12.538,12.5439,12.4782,12.5021,5611800.0
2006-12-01 11:00:00,20.91,21.03,20.89,20.94,4402900.0,12.5021,12.5738,12.4901,12.52,4402900.0
2006-12-01 11:30:00,20.94,21.02,20.92,20.97,5266300.0,12.52,12.5679,12.5081,12.538,5266300.0
2006-12-01 12:00:00,20.98,21.03,20.95,20.99,3320000.0,12.5439,12.5738,12.526,12.5499,3320000.0
2006-12-01 12:30:00,20.99,21.0,20.93,20.95,1246900.0,12.5499,12.5559,12.5141,12.526,1246900.0
2006-12-01 13:00:00,20.95,21.0,20.85,20.89,3150500.0,12.526,12.5559,12.4662,12.4901,3150500.0
2006-12-01 13:30:00,20.9,20.9,20.8,20.82,3036100.0,12.4961,12.4961,12.4363,12.4483,3036100.0
2006-12-01 14:00:00,20.82,20.84,20.73,20.76,4424400.0,12.4483,12.4602,12.3945,12.4124,4424400.0
2006-12-01 14:30:00,20.76,20.77,20.6,20.7,7351000.0,12.4124,12.4184,12.3167,12.3765,7351000.0
2006-12-01 15:00:00,20.7,20.95,20.69,20.8,4551400.0,12.3765,12.526,12.3706,12.4363,4551400.0
2006-12-01 15:30:00,20.81,20.93,20.76,20.91,7596300.0,12.4423,12.5141,12.4124,12.5021,7596300.0
2006-12-04 09:30:00,21.09,21.15,20.81,20.92,7099900.0,12.6097,12.6456,12.4423,12.5081,7099900.0
2006-12-04 10:00:00,20.92,21.12,20.88,21.06,4655800.0,12.5081,12.6277,12.4842,12.5918,4655800.0
2006-12-04 10:30:00,21.07,21.21,20.96,21.19,6738500.0,12.5978,12.6815,12.532,12.6695,6738500.0
2006-12-04 11:00:00,21.19,21.32,21.18,21.3,5839800.0,12.6695,12.7472,12.6635,12.7353,5839800.0
2006-12-04 11:30:00,21.29,21.33,21.23,21.32,3853000.0,12.7293,12.7532,12.6934,12.7472,3853000.0
2006-12-04 12:00:00,21.32,21.39,21.32,21.36,3847700.0,12.7472,12.7891,12.7472,12.7712,3847700.0
2006-12-04 12:30:00,21.37,21.4,21.33,21.33,3310600.0,12.7771,12.7951,12.7532,12.7532,3310600.0
2006-12-04 13:00:00,21.33,21.38,21.28,21.32,2413300.0,12.7532,12.7831,12.7233,12.7472,2413300.0
2006-12-04 13:30:00,21.33,21.45,21.32,21.42,3631300.0,12.7532,12.825,12.7472,12.807,3631300.0
2006-12-04 14:00:00,21.42,21.44,21.34,21.39,2937200.0,12.807,12.819,12.7592,12.7891,2937200.0
2006-12-04 14:30:00,21.39,21.42,21.36,21.4,2778700.0,12.7891,12.807,12.7712,12.7951,2778700.0
2006-12-04 15:00:00,21.4,21.5,21.33,21.33,3343200.0,12.7951,12.8549,12.7532,12.7532,3343200.0
2006-12-04 15:30:00,21.33,21.38,21.19,21.23,7834800.0,12.7532,12.7831,12.6695,12.6934,7834800.0
2006-12-05 09:30:00,21.2,21.4,21.12,21.18,5564600.0,12.6755,12.7951,12.6277,12.6635,5564600.0
2006-12-05 10:00:00,21.17,21.36,21.17,21.31,4577900.0,12.6576,12.7712,12.6576,12.7413,4577900.0
2006-12-05 10:30:00,21.32,21.33,21.18,21.22,3398600.0,12.7472,12.7532,12.6635,12.6874,3398600.0
2006-12-05 11:00:00,21.22,21.29,21.2,21.28,1713700.0,12.6874,12.7293,12.6755,12.7233,1713700.0
2006-12-05 11:30:00,21.29,21.3,21.2,21.21,1549200.0,12.7293,12.7353,12.6755,12.6815,1549200.0
2006-12-05 12:00:00,21.23,21.24,21.16,21.19,1790700.0,12.6934,12.6994,12.6516,12.6695,1790700.0
2006-12-05 12:30:00,21.19,21.23,21.17,21.19,1540800.0,12.6695,12.6934,12.6576,12.6695,1540800.0
2006-12-05 13:00:00,21.19,21.23,21.15,21.17,1364700.0,12.6695,12.6934,12.6456,12.6576,1364700.0
2006-12-05 13:30:00,21.18,21.21,21.11,21.15,1716400.0,12.6635,12.6815,12.6217,12.6456,1716400.0
2006-12-05 14:00:00,21.14,21.22,21.14,21.18,2063500.0,12.6396,12.6874,12.6396,12.6635,2063500.0
2006-12-05 14:30:00,21.17,21.2,21.13,21.14,1635000.0,12.6576,12.6755,12.6336,12.6396,1635000.0
2006-12-05 15:00:00,21.15,21.17,21.12,21.15,2107200.0,12.6456,12.6576,12.6277,12.6456,2107200.0
2006-12-05 15:30:00,21.15,21.18,21.12,21.13,3069700.0,12.6456,12.6635,12.6277,12.6336,3069700.0
2006-12-06 09:30:00,21.16,21.21,20.92,20.99,6688400.0,12.6516,12.6815,12.5081,12.5499,6688400.0
2006-12-06 10:00:00,20.99,21.04,20.92,20.97,5289600.0,12.5499,12.5798,12.5081,12.538,5289600.0
2006-12-06 10:30:00,20.97,21.03,20.93,20.94,2968400.0,12.538,12.5738,12.5141,12.52,2968400.0
2006-12-06 11:00:00,20.94,21.05,20.03,21.05,2496800.0,12.52,12.5858,11.9759,12.5858,2496800.0
2006-12-06 11:30:00,21.04,21.05,20.94,21.01,2036200.0,12.5798,12.5858,12.52,12.5619,2036200.0
2006-12-06 12:00:00,21.01,21.02,20.98,21.0,1146000.0,12.5619,12.5679,12.5439,12.5559,1146000.0
2006-12-06 12:30:00,21.0,21.05,20.99,21.04,1680900.0,12.5559,12.5858,12.5499,12.5798,1680900.0
2006-12-06 13:00:00,21.03,21.07,21.0,21.01,1676100.0,12.5738,12.5978,12.5559,12.5619,1676100.0
2006-12-06 13:30:00,21.01,21.02,20.96,20.98,2144700.0,12.5619,12.5679,12.532,12.5439,2144700.0
2006-12-06 14:00:00,20.98,20.99,20.95,20.98,2133500.0,12.5439,12.5499,12.526,12.5439,2133500.0
2006-12-06 14:30:00,20.97,20.99,20.94,20.95,2851600.0,12.538,12.5499,12.52,12.526,2851600.0
2006-12-06 15:00:00,20.94,20.96,20.86,20.87,4864000.0,12.52,12.532,12.4722,12.4782,4864000.0
2006-12-06 15:30:00,20.87,20.95,20.83,20.9,7150500.0,12.4782,12.526,12.4543,12.4961,7150500.0
2006-12-07 09:30:00,21.01,21.25,21.0,21.09,7468800.0,12.5619,12.7054,12.5559,12.6097,7468800.0
2006-12-07 10:00:00,21.09,21.18,20.85,20.94,5669000.0,12.6097,12.6635,12.4662,12.52,5669000.0
2006-12-07 10:30:00,20.93,20.96,20.88,20.91,3704700.0,12.5141,12.532,12.4842,12.5021,3704700.0
2006-12-07 11:00:00,20.91,20.95,20.89,20.9,3201800.0,12.5021,12.526,12.4901,12.4961,3201800.0
2006-12-07 11:30:00,20.9,21.02,20.89,20.91,1975600.0,12.4961,12.5679,12.4901,12.5021,1975600.0
2006-12-07 12:00:00,20.9,20.92,20.83,20.89,4093000.0,12.4961,12.5081,12.4543,12.4901,4093000.0
2006-12-07 12:30:00,20.89,20.93,20.87,20.91,1887200.0,12.4901,12.5141,12.4782,12.5021,1887200.0
2006-12-07 13:00:00,20.9,20.93,20.88,20.91,1813300.0,12.4961,12.5141,12.4842,12.5021,1813300.0
2006-12-07 13:30:00,20.91,20.92,20.82,20.83,2831700.0,12.5021,12.5081,12.4483,12.4543,2831700.0
2006-12-07 14:00:00,20.83,20.84,20.73,20.75,3913300.0,12.4543,12.4602,12.3945,12.4064,3913300.0
2006-12-07 14:30:00,20.74,20.83,20.72,20.76,3354100.0,12.4005,12.4543,12.3885,12.4124,3354100.0
2006-12-07 15:00:00,20.75,20.81,20.66,20.73,5376500.0,12.4064,12.4423,12.3526,12.3945,5376500.0
2006-12-07 15:30:00,20.73,20.74,20.64,20.64,7281600.0,12.3945,12.4005,12.3407,12.3407,7281600.0
2006-12-08 09:30:00,20.66,20.85,20.6,20.66,5593400.0,12.3526,12.4662,12.3167,12.3526,5593400.0
2006-12-08 10:00:00,20.67,20.67,20.54,20.58,3642500.0,12.3586,12.3586,12.2809,12.3048,3642500.0
2006-12-08 10:30:00,20.57,20.64,20.55,20.61,2534100.0,12.2988,12.3407,12.2869,12.3227,2534100.0
2006-12-08 11:00:00,20.62,20.8,20.61,20.78,4361200.0,12.3287,12.4363,12.3227,12.4244,4361200.0
2006-12-08 11:30:00,20.78,20.85,20.72,20.73,3169300.0,12.4244,12.4662,12.3885,12.3945,3169300.0
2006-12-08 12:00:00,20.72,20.8,20.64,20.74,1653200.0,12.3885,12.4363,12.3407,12.4005,1653200.0
2006-12-08 12:30:00,20.74,20.75,20.69,20.72,1535800.0,12.4005,12.4064,12.3706,12.3885,1535800.0
2006-12-08 13:00:00,20.72,20.74,20.68,20.72,1237900.0,12.3885,12.4005,12.3646,12.3885,1237900.0
2006-12-08 13:30:00,20.72,20.72,20.65,20.65,2821100.0,12.3885,12.3885,12.3466,12.3466,2821100.0
2006-12-08 14:00:00,20.65,20.69,20.61,20.63,1732200.0,12.3466,12.3706,12.3227,12.3347,1732200.0
2006-12-08 14:30:00,20.63,20.72,20.63,20.67,2765000.0,12.3347,12.3885,12.3347,12.3586,2765000.0
2006-12-08 15:00:00,20.67,20.74,20.64,20.65,3619800.0,12.3586,12.4005,12.3407,12.3466,3619800.0
2006-12-08 15:30:00,20.65,20.67,20.57,20.67,4839300.0,12.3466,12.3586,12.2988,12.3586,4839300.0
2006-12-11 09:30:00,20.59,20.76,20.59,20.72,4909700.0,12.3108,12.4124,12.3108,12.3885,4909700.0
2006-12-11 10:00:00,20.72,20.92,20.72,20.78,4490500.0,12.3885,12.5081,12.3885,12.4244,4490500.0
2006-12-11 10:30:00,20.79,20.81,20.74,20.76,2045500.0,12.4303,12.4423,12.4005,12.4124,2045500.0
2006-12-11 11:00:00,20.77,20.88,20.77,20.83,2676600.0,12.4184,12.4842,12.4184,12.4543,2676600.0
2006-12-11 11:30:00,20.83,20.85,20.75,20.78,1674500.0,12.4543,12.4662,12.4064,12.4244,1674500.0
2006-12-11 12:00:00,20.78,20.79,20.7,20.75,2037700.0,12.4244,12.4303,12.3765,12.4064,2037700.0
2006-12-11 12:30:00,20.75,20.81,20.75,20.76,2101100.0,12.4064,12.4423,12.4064,12.4124,2101100.0
2006-12-11 13:00:00,20.77,20.84,20.72,20.81,2851900.0,12.4184,12.4602,12.3885,12.4423,2851900.0
2006-12-11 13:30:00,20.8,20.82,20.77,20.79,1304400.0,12.4363,12.4483,12.4184,12.4303,1304400.0
2006-12-11 14:00:00,20.79,20.8,20.74,20.76,1675000.0,12.4303,12.4363,12.4005,12.4124,1675000.0
2006-12-11 14:30:00,20.75,20.77,20.74,20.75,1381000.0,12.4064,12.4184,12.4005,12.4064,1381000.0
2006-12-11 15:00:00,20.75,20.82,20.73,20.76,3805800.0,12.4064,12.4483,12.3945,12.4124,3805800.0
2006-12-11 15:30:00,20.77,21.71,20.64,20.68,3620700.0,12.4184,12.9804,12.3407,12.3646,3620700.0
2006-12-12 09:30:00,20.68,20.8,20.57,20.73,5464600.0,12.3646,12.4363,12.2988,12.3945,5464600.0
2006-12-12 10:00:00,20.73,20.73,20.58,20.66,3663200.0,12.3945,12.3945,12.3048,12.3526,3663200.0
2006-12-12 10:30:00,20.67,20.68,20.59,20.61,1561900.0,12.3586,12.3646,12.3108,12.3227,1561900.0
2006-12-12 11:00:00,20.6,20.71,20.58,20.7,2559400.0,12.3167,12.3825,12.3048,12.3765,2559400.0
2006-12-12 11:30:00,20.7,20.72,20.61,20.61,1983100.0,12.3765,12.3885,12.3227,12.3227,1983100.0
2006-12-12 12:00:00,20.62,20.62,20.47,20.49,4195400.0,12.3287,12.3287,12.239,12.251,4195400.0
2006-12-12 12:30:00,20.48,20.61,20.48,20.59,2725400.0,12.245,12.3227,12.245,12.3108,2725400.0
2006-12-12 13:00:00,20.6,20.62,20.58,20.61,1322600.0,12.3167,12.3287,12.3048,12.3227,1322600.0
2006-12-12 13:30:00,20.6,20.63,20.57,20.62,1778800.0,12.3167,12.3347,12.2988,12.3287,1778800.0
2006-12-12 14:00:00,20.61,20.69,20.58,20.65,3075300.0,12.3227,12.3706,12.3048,12.3466,3075300.0
2006-12-12 14:30:00,20.66,20.84,20.61,20.73,5008900.0,12.3526,12.4602,12.3227,12.3945,5008900.0
2006-12-12 15:00:00,20.73,20.8,20.7,20.72,3807400.0,12.3945,12.4363,12.3765,12.3885,3807400.0
2006-12-12 15:30:00,20.72,20.75,20.66,20.72,4738100.0,12.3885,12.4064,12.3526,12.3885,4738100.0
2006-12-13 09:30:00,20.88,20.89,20.74,20.79,4527300.0,12.4842,12.4901,12.4005,12.4303,4527300.0
2006-12-13 10:00:00,20.79,20.81,20.67,20.74,4132700.0,12.4303,12.4423,12.3586,12.4005,4132700.0
2006-12-13 10:30:00,20.75,20.77,20.66,20.75,4404900.0,12.4064,12.4184,12.3526,12.4064,4404900.0
2006-12-13 11:00:00,20.76,20.8,20.7,20.8,3487000.0,12.4124,12.4363,12.3765,12.4363,3487000.0
2006-12-13 11:30:00,20.8,20.83,20.77,20.82,2384500.0,12.4363,12.4543,12.4184,12.4483,2384500.0
2006-12-13 12:00:00,20.82,20.83,20.7,20.76,3441100.0,12.4483,12.4543,12.3765,12.4124,3441100.0
2006-12-13 12:30:00,20.77,20.8,20.71,20.79,2249100.0,12.4184,12.4363,12.3825,12.4303,2249100.0
2006-12-13 13:00:00,20.78,20.79,20.75,20.75,1072700.0,12.4244,12.4303,12.4064,12.4064,1072700.0
2006-12-13 13:30:00,20.76,20.77,20.68,20.75,2698600.0,12.4124,12.4184,12.3646,12.4064,2698600.0
2006-12-13 14:00:00,20.75,20.77,20.7,20.71,3033800.0,12.4064,12.4184,12.3765,12.3825,3033800.0
2006-12-13 14:30:00,20.72,20.76,20.69,20.74,2821400.0,12.3885,12.4124,12.3706,12.4005,2821400.0
2006-12-13 15:00:00,20.74,20.75,20.71,20.73,2550100.0,12.4005,12.4064,12.3825,12.3945,2550100.0
2006-12-13 15:30:00,20.73,20.76,20.68,20.7,6766200.0,12.3945,12.4124,12.3646,12.3765,6766200.0
2006-12-14 09:30:00,20.74,20.94,20.69,20.94,6850100.0,12.4005,12.52,12.3706,12.52,6850100.0
2006-12-14 10:00:00,20.94,21.0,20.92,20.95,6620100.0,12.52,12.5559,12.5081,12.526,6620100.0
2006-12-14 10:30:00,20.96,21.08,20.9,20.92,5552500.0,12.532,12.6037,12.4961,12.5081,5552500.0
2006-12-14 11:00:00,20.92,21.14,20.88,20.9,2492100.0,12.5081,12.6396,12.4842,12.4961,2492100.0
2006-12-14 11:30:00,20.9,20.95,20.87,20.92,2080500.0,12.4961,12.526,12.4782,12.5081,2080500.0
2006-12-14 12:00:00,20.93,20.93,20.88,20.9,2000700.0,12.5141,12.5141,12.4842,12.4961,2000700.0
2006-12-14 12:30:00,20.9,20.93,20.85,20.88,2463800.0,12.4961,12.5141,12.4662,12.4842,2463800.0
2006-12-14 13:00:00,20.88,20.91,20.86,20.89,2137500.0,12.4842,12.5021,12.4722,12.4901,2137500.0
2006-12-14 13:30:00,20.89,20.92,20.41,20.88,2538700.0,12.4901,12.5081,12.2031,12.4842,2538700.0
2006-12-14 14:00:00,20.88,20.89,20.82,20.87,4009600.0,12.4842,12.4901,12.4483,12.4782,4009600.0
2006-12-14 14:30:00,20.87,20.9,20.86,20.89,2086300.0,12.4782,12.4961,12.4722,12.4901,2086300.0
2006-12-14 15:00:00,20.89,20.9,20.82,20.83,2667700.0,12.4901,12.4961,12.4483,12.4543,2667700.0
2006-12-14 15:30:00,20.84,20.88,20.76,20.76,4716400.0,12.4602,12.4842,12.4124,12.4124,4716400.0
2006-12-15 09:30:00,20.99,21.03,20.86,20.95,29282500.0,12.5499,12.5738,12.4722,12.526,29282500.0
2006-12-15 10:00:00,20.95,21.0,20.92,20.97,4703700.0,12.526,12.5559,12.5081,12.538,4703700.0
2006-12-15 10:30:00,20.97,21.07,20.95,21.07,5838900.0,12.538,12.5978,12.526,12.5978,5838900.0
2006-12-15 11:00:00,21.07,21.19,20.92,21.15,6641600.0,12.5978,12.6695,12.5081,12.6456,6641600.0
2006-12-15 11:30:00,21.15,21.2,21.11,21.18,4619200.0,12.6456,12.6755,12.6217,12.6635,4619200.0
2006-12-15 12:00:00,21.19,21.19,21.13,21.15,3837100.0,12.6695,12.6695,12.6336,12.6456,3837100.0
2006-12-15 12:30:00,21.16,21.2,21.14,21.14,3718300.0,12.6516,12.6755,12.6396,12.6396,3718300.0
2006-12-15 13:00:00,21.15,21.16,21.11,21.12,2704000.0,12.6456,12.6516,12.6217,12.6277,2704000.0
2006-12-15 13:30:00,21.12,21.13,21.06,21.13,4453100.0,12.6277,12.6336,12.5918,12.6336,4453100.0
2006-12-15 14:00:00,21.13,21.15,21.07,21.08,2489400.0,12.6336,12.6456,12.5978,12.6037,2489400.0
2006-12-15 14:30:00,21.09,21.11,20.98,21.04,4269500.0,12.6097,12.6217,12.5439,12.5798,4269500.0
2006-12-15 15:00:00,21.04,21.05,20.97,21.0,3249700.0,12.5798,12.5858,12.538,12.5559,3249700.0
2006-12-15 15:30:00,21.0,21.01,20.92,20.94,6043700.0,12.5559,12.5619,12.5081,12.52,6043700.0
2006-12-18 09:30:00,21.09,21.29,20.99,21.25,6226300.0,12.6097,12.7293,12.5499,12.7054,6226300.0
2006-12-18 10:00:00,21.25,21.3,21.11,21.12,5093700.0,12.7054,12.7353,12.6217,12.6277,5093700.0
2006-12-18 10:30:00,21.12,21.12,21.05,21.11,3738700.0,12.6277,12.6277,12.5858,12.6217,3738700.0
2006-12-18 11:00:00,21.11,21.12,21.01,21.09,2814000.0,12.6217,12.6277,12.5619,12.6097,2814000.0
2006-12-18 11:30:00,21.09,21.1,21.01,21.05,2740900.0,12.6097,12.6157,12.5619,12.5858,2740900.0
2006-12-18 12:00:00,21.04,21.07,20.95,20.99,3332300.0,12.5798,12.5978,12.526,12.5499,3332300.0
2006-12-18 12:30:00,20.99,21.02,20.98,20.98,1315100.0,12.5499,12.5679,12.5439,12.5439,1315100.0
2006-12-18 13:00:00,20.98,20.99,20.94,20.97,1338900.0,12.5439,12.5499,12.52,12.538,1338900.0
2006-12-18 13:30:00,20.97,21.0,20.93,20.96,2722300.0,12.538,12.5559,12.5141,12.532,2722300.0
2006-12-18 14:00:00,20.97,20.99,20.93,20.93,1857600.0,12.538,12.5499,12.5141,12.5141,1857600.0
2006-12-18 14:30:00,20.93,20.95,20.77,20.79,3847500.0,12.5141,12.526,12.4184,12.4303,3847500.0
2006-12-18 15:00:00,20.78,20.84,20.66,20.7,6426600.0,12.4244,12.4602,12.3526,12.3765,6426600.0
2006-12-18 15:30:00,20.7,20.85,20.69,20.81,5592800.0,12.3765,12.4662,12.3706,12.4423,5592800.0
2006-12-19 09:30:00,20.63,20.72,20.52,20.62,7811100.0,12.3347,12.3885,12.2689,12.3287,7811100.0
2006-12-19 10:00:00,20.63,20.69,20.6,20.61,3129800.0,12.3347,12.3706,12.3167,12.3227,3129800.0
2006-12-19 10:30:00,20.61,20.66,20.57,20.59,3409300.0,12.3227,12.3526,12.2988,12.3108,3409300.0
2006-12-19 11:00:00,20.59,20.63,20.58,20.58,2533200.0,12.3108,12.3347,12.3048,12.3048,2533200.0
2006-12-19 11:30:00,20.58,20.61,20.55,20.55,2476200.0,12.3048,12.3227,12.2869,12.2869,2476200.0
2006-12-19 12:00:00,20.55,20.61,20.5,20.52,3300700.0,12.2869,12.3227,12.257,12.2689,3300700.0
2006-12-19 12:30:00,20.52,20.58,20.51,20.53,2307800.0,12.2689,12.3048,12.2629,12.2749,2307800.0
2006-12-19 13:00:00,20.53,20.54,20.47,20.48,2236600.0,12.2749,12.2809,12.239,12.245,2236600.0
2006-12-19 13:30:00,20.47,20.57,20.46,20.5,2487500.0,12.239,12.2988,12.233,12.257,2487500.0
2006-12-19 14:00:00,20.5,20.61,20.49,20.53,3680200.0,12.257,12.3227,12.251,12.2749,3680200.0
2006-12-19 14:30:00,20.53,20.63,20.52,20.61,2016200.0,12.2749,12.3347,12.2689,12.3227,2016200.0
2006-12-19 15:00:00,20.61,20.69,20.55,20.66,4761400.0,12.3227,12.3706,12.2869,12.3526,4761400.0
2006-12-19 15:30:00,20.66,20.69,20.6,20.63,4514700.0,12.3526,12.3706,12.3167,12.3347,4514700.0
2006-12-20 09:30:00,20.7,20.87,20.65,20.87,5774700.0,12.3765,12.4782,12.3466,12.4782,5774700.0
2006-12-20 10:00:00,20.87,20.94,20.66,20.83,3530400.0,12.4782,12.52,12.3526,12.4543,3530400.0
2006-12-20 10:30:00,20.82,20.89,20.81,20.86,1957000.0,12.4483,12.4901,12.4423,12.4722,1957000.0
2006-12-20 11:00:00,20.86,20.88,20.77,20.79,2106200.0,12.4722,12.4842,12.4184,12.4303,2106200.0
2006-12-20 11:30:00,20.78,20.82,20.75,20.82,1384100.0,12.4244,12.4483,12.4064,12.4483,1384100.0
2006-12-20 12:00:00,20.81,20.82,20.72,20.74,1363000.0,12.4423,12.4483,12.3885,12.4005,1363000.0
2006-12-20 12:30:00,20.73,20.74,20.66,20.71,1417900.0,12.3945,12.4005,12.3526,12.3825,1417900.0
2006-12-20 13:00:00,20.71,20.73,20.64,20.66,2083300.0,12.3825,12.3945,12.3407,12.3526,2083300.0
2006-12-20 13:30:00,20.66,20.66,20.57,20.64,2271800.0,12.3526,12.3526,12.2988,12.3407,2271800.0
2006-12-20 14:00:00,20.64,20.7,20.63,20.67,1426400.0,12.3407,12.3765,12.3347,12.3586,1426400.0
2006-12-20 14:30:00,20.67,20.69,20.63,20.64,1484200.0,12.3586,12.3706,12.3347,12.3407,1484200.0
2006-12-20 15:00:00,20.64,20.7,20.64,20.66,1467600.0,12.3407,12.3765,12.3407,12.3526,1467600.0
2006-12-20 15:30:00,20.66,20.7,20.6,20.6,3062200.0,12.3526,12.3765,12.3167,12.3167,3062200.0
2006-12-21 09:30:00,20.6,20.67,20.51,20.54,3523200.0,12.3167,12.3586,12.2629,12.2809,3523200.0
2006-12-21 10:00:00,20.54,20.58,20.43,20.44,4655900.0,12.2809,12.3048,12.2151,12.2211,4655900.0
2006-12-21 10:30:00,20.44,20.57,20.44,20.47,3273100.0,12.2211,12.2988,12.2211,12.239,3273100.0
2006-12-21 11:00:00,20.47,20.49,20.44,20.44,2172400.0,12.239,12.251,12.2211,12.2211,2172400.0
2006-12-21 11:30:00,20.45,20.48,20.41,20.41,2454600.0,12.2271,12.245,12.2031,12.2031,2454600.0
2006-12-21 12:00:00,20.41,20.45,20.33,20.34,4209300.0,12.2031,12.2271,12.1553,12.1613,4209300.0
2006-12-21 12:30:00,20.33,20.4,20.23,20.26,5616000.0,12.1553,12.1972,12.0955,12.1135,5616000.0
2006-12-21 13:00:00,20.26,20.35,20.22,20.35,3497600.0,12.1135,12.1673,12.0895,12.1673,3497600.0
2006-12-21 13:30:00,20.35,20.45,20.25,20.26,2359900.0,12.1673,12.2271,12.1075,12.1135,2359900.0
2006-12-21 14:00:00,20.26,20.35,20.21,20.32,2505500.0,12.1135,12.1673,12.0836,12.1493,2505500.0
2006-12-21 14:30:00,20.32,20.37,20.32,20.37,2573000.0,12.1493,12.1792,12.1493,12.1792,2573000.0
2006-12-21 15:00:00,20.37,20.41,20.35,20.37,2826600.0,12.1792,12.2031,12.1673,12.1792,2826600.0
2006-12-21 15:30:00,20.37,20.41,20.32,20.37,5785400.0,12.1792,12.2031,12.1493,12.1792,5785400.0
2006-12-22 09:30:00,20.36,20.43,20.21,20.29,4997800.0,12.1733,12.2151,12.0836,12.1314,4997800.0
2006-12-22 10:00:00,20.3,20.4,20.25,20.35,3106100.0,12.1374,12.1972,12.1075,12.1673,3106100.0
2006-12-22 10:30:00,20.36,20.38,20.28,20.3,2045500.0,12.1733,12.1852,12.1254,12.1374,2045500.0
2006-12-22 11:00:00,20.3,20.34,20.21,20.22,2323900.0,12.1374,12.1613,12.0836,12.0895,2323900.0
2006-12-22 11:30:00,20.22,20.25,20.17,20.18,2996600.0,12.0895,12.1075,12.0597,12.0656,2996600.0
2006-12-22 12:00:00,20.18,20.2,20.16,20.17,1978800.0,12.0656,12.0776,12.0537,12.0597,1978800.0
2006-12-22 12:30:00,20.16,20.25,20.16,20.18,1434800.0,12.0537,12.1075,12.0537,12.0656,1434800.0
2006-12-22 13:00:00,20.18,20.21,20.15,20.16,1836600.0,12.0656,12.0836,12.0477,12.0537,1836600.0
2006-12-22 13:30:00,20.17,20.19,20.15,20.16,2035600.0,12.0597,12.0716,12.0477,12.0537,2035600.0
2006-12-22 14:00:00,20.16,20.2,20.13,20.14,1566500.0,12.0537,12.0776,12.0357,12.0417,1566500.0
2006-12-22 14:30:00,20.14,20.16,20.12,20.14,1201500.0,12.0417,12.0537,12.0298,12.0417,1201500.0
2006-12-22 15:00:00,20.14,20.19,20.14,20.18,2331600.0,12.0417,12.0716,12.0417,12.0656,2331600.0
2006-12-22 15:30:00,20.18,20.19,20.09,20.09,5219900.0,12.0656,12.0716,12.0118,12.0118,5219900.0
2006-12-26 09:30:00,20.04,20.29,20.03,20.18,4001700.0,11.9819,12.1314,11.9759,12.0656,4001700.0
2006-12-26 10:00:00,20.18,20.26,20.16,20.21,2118000.0,12.0656,12.1135,12.0537,12.0836,2118000.0
2006-12-26 10:30:00,20.2,20.24,20.19,20.2,1559100.0,12.0776,12.1015,12.0716,12.0776,1559100.0
2006-12-26 11:00:00,20.21,20.25,20.2,20.2,1781100.0,12.0836,12.1075,12.0776,12.0776,1781100.0
2006-12-26 11:30:00,20.2,20.25,20.03,20.2,1103000.0,12.0776,12.1075,11.9759,12.0776,1103000.0
2006-12-26 12:00:00,20.2,20.21,20.13,20.16,1924300.0,12.0776,12.0836,12.0357,12.0537,1924300.0
2006-12-26 12:30:00,20.15,20.17,20.14,20.17,1044400.0,12.0477,12.0597,12.0417,12.0597,1044400.0
2006-12-26 13:00:00,20.16,20.18,20.15,20.16,1075400.0,12.0537,12.0656,12.0477,12.0537,1075400.0
2006-12-26 13:30:00,20.16,20.18,20.16,20.18,744200.0,12.0537,12.0656,12.0537,12.0656,744200.0
2006-12-26 14:00:00,20.17,20.19,20.17,20.17,596800.0,12.0597,12.0716,12.0597,12.0597,596800.0
2006-12-26 14:30:00,20.17,20.18,20.15,20.15,876600.0,12.0597,12.0656,12.0477,12.0477,876600.0
2006-12-26 15:00:00,20.15,20.17,20.12,20.12,1180500.0,12.0477,12.0597,12.0298,12.0298,1180500.0
2006-12-26 15:30:00,20.12,20.23,20.12,20.15,6667800.0,12.0298,12.0955,12.0298,12.0477,6667800.0
2006-12-27 09:30:00,20.26,20.46,20.22,20.37,5798000.0,12.1135,12.233,12.0895,12.1792,5798000.0
2006-12-27 10:00:00,20.37,20.42,20.35,20.42,2955800.0,12.1792,12.2091,12.1673,12.2091,2955800.0
2006-12-27 10:30:00,20.42,20.48,20.38,20.46,2009100.0,12.2091,12.245,12.1852,12.233,2009100.0
2006-12-27 11:00:00,20.45,20.46,20.41,20.42,1675600.0,12.2271,12.233,12.2031,12.2091,1675600.0
2006-12-27 11:30:00,20.41,20.42,20.38,20.4,1583400.0,12.2031,12.2091,12.1852,12.1972,1583400.0
2006-12-27 12:00:00,20.41,20.41,20.38,20.39,896400.0,12.2031,12.2031,12.1852,12.1912,896400.0
2006-12-27 12:30:00,20.38,20.39,20.36,20.36,768600.0,12.1852,12.1912,12.1733,12.1733,768600.0
2006-12-27 13:00:00,20.36,20.41,20.36,20.4,1096400.0,12.1733,12.2031,12.1733,12.1972,1096400.0
2006-12-27 13:30:00,20.39,20.4,20.36,20.39,2034400.0,12.1912,12.1972,12.1733,12.1912,2034400.0
2006-12-27 14:00:00,20.39,20.45,20.39,20.45,2445400.0,12.1912,12.2271,12.1912,12.2271,2445400.0
2006-12-27 14:30:00,20.44,20.49,20.43,20.47,1984200.0,12.2211,12.251,12.2151,12.239,1984200.0
2006-12-27 15:00:00,20.46,20.49,20.46,20.48,1717000.0,12.233,12.251,12.233,12.245,1717000.0
2006-12-27 15:30:00,20.49,20.5,20.4,20.4,4933600.0,12.251,12.257,12.1972,12.1972,4933600.0
2006-12-28 09:30:00,20.4,20.43,20.33,20.4,4651100.0,12.1972,12.2151,12.1553,12.1972,4651100.0
2006-12-28 10:00:00,20.41,20.46,20.37,20.4,3652000.0,12.2031,12.233,12.1792,12.1972,3652000.0
2006-12-28 10:30:00,20.4,20.48,20.4,20.41,2434200.0,12.1972,12.245,12.1972,12.2031,2434200.0
2006-12-28 11:00:00,20.4,20.42,20.39,20.42,1672100.0,12.1972,12.2091,12.1912,12.2091,1672100.0
2006-12-28 11:30:00,20.42,20.42,20.4,20.4,1315300.0,12.2091,12.2091,12.1972,12.1972,1315300.0
2006-12-28 12:00:00,20.4,20.42,20.37,20.41,1100200.0,12.1972,12.2091,12.1792,12.2031,1100200.0
2006-12-28 12:30:00,20.42,20.42,20.38,20.41,1407400.0,12.2091,12.2091,12.1852,12.2031,1407400.0
2006-12-28 13:00:00,20.41,20.42,20.37,20.37,978800.0,12.2031,12.2091,12.1792,12.1792,978800.0
2006-12-28 13:30:00,20.37,20.4,20.37,20.38,1036600.0,12.1792,12.1972,12.1792,12.1852,1036600.0
2006-12-28 14:00:00,20.38,20.45,20.38,20.44,2356900.0,12.1852,12.2271,12.1852,12.2211,2356900.0
2006-12-28 14:30:00,20.43,20.44,20.4,20.42,2105800.0,12.2151,12.2211,12.1972,12.2091,2105800.0
2006-12-28 15:00:00,20.43,20.44,20.39,20.4,2116100.0,12.2151,12.2211,12.1912,12.1972,2116100.0
2006-12-28 15:30:00,20.4,20.43,20.39,20.41,3548900.0,12.1972,12.2151,12.1912,12.2031,3548900.0
2006-12-29 09:30:00,20.34,20.48,20.33,20.46,4294700.0,12.1613,12.245,12.1553,12.233,4294700.0
2006-12-29 10:00:00,20.46,20.5,20.44,20.44,2561700.0,12.233,12.257,12.2211,12.2211,2561700.0
2006-12-29 10:30:00,20.43,20.47,20.41,20.46,2367400.0,12.2151,12.239,12.2031,12.233,2367400.0
2006-12-29 11:00:00,20.46,20.52,20.45,20.51,3511800.0,12.233,12.2689,12.2271,12.2629,3511800.0
2006-12-29 11:30:00,20.51,20.53,20.5,20.52,2458500.0,12.2629,12.2749,12.257,12.2689,2458500.0
2006-12-29 12:00:00,20.53,20.53,20.47,20.47,1893400.0,12.2749,12.2749,12.239,12.239,1893400.0
2006-12-29 12:30:00,20.48,20.48,20.45,20.45,1802300.0,12.245,12.245,12.2271,12.2271,1802300.0
2006-12-29 13:00:00,20.45,20.46,20.44,20.44,916900.0,12.2271,12.233,12.2211,12.2211,916900.0
2006-12-29 13:30:00,20.45,20.45,20.36,20.41,2204300.0,12.2271,12.2271,12.1733,12.2031,2204300.0
2006-12-29 14:00:00,20.41,20.42,20.38,20.38,999900.0,12.2031,12.2091,12.1852,12.1852,999900.0
2006-12-29 14:30:00,20.38,20.44,20.34,20.35,1839800.0,12.1852,12.2211,12.1613,12.1673,1839800.0
2006-12-29 15:00:00,20.36,20.37,20.28,20.3,2558700.0,12.1733,12.1792,12.1254,12.1374,2558700.0
2006-12-29 15:30:00,20.3,20.35,20.23,20.23,5582700.0,12.1374,12.1673,12.0955,12.0955,5582700.0
2007-01-03 09:30:00,20.45,20.67,20.41,20.59,11269300.0,12.2271,12.3586,12.2031,12.3108,11269300.0
2007-01-03 10:00:00,20.58,20.72,20.57,20.69,5040700.0,12.3048,12.3885,12.2988,12.3706,5040700.0
2007-01-03 10:30:00,20.69,20.9,20.69,20.8,6077600.0,12.3706,12.4961,12.3706,12.4363,6077600.0
2007-01-03 11:00:00,20.79,20.85,20.77,20.82,3360700.0,12.4303,12.4662,12.4184,12.4483,3360700.0
2007-01-03 11:30:00,20.82,20.88,20.81,20.81,3575300.0,12.4483,12.4842,12.4423,12.4423,3575300.0
2007-01-03 12:00:00,20.82,20.85,20.71,20.71,2946200.0,12.4483,12.4662,12.3825,12.3825,2946200.0
2007-01-03 12:30:00,20.72,20.8,20.68,20.71,3219700.0,12.3885,12.4363,12.3646,12.3825,3219700.0
2007-01-03 13:00:00,20.7,20.73,20.58,20.61,3497300.0,12.3765,12.3945,12.3048,12.3227,3497300.0
2007-01-03 13:30:00,20.61,20.61,20.53,20.57,3227600.0,12.3227,12.3227,12.2749,12.2988,3227600.0
2007-01-03 14:00:00,20.57,20.62,20.25,20.35,6934700.0,12.2988,12.3287,12.1075,12.1673,6934700.0
2007-01-03 14:30:00,20.36,20.36,20.14,20.21,5029200.0,12.1733,12.1733,12.0417,12.0836,5029200.0
2007-01-03 15:00:00,20.21,20.33,20.2,20.33,3819800.0,12.0836,12.1553,12.0776,12.1553,3819800.0
2007-01-03 15:30:00,20.33,20.37,20.27,20.35,4814100.0,12.1553,12.1792,12.1194,12.1673,4814100.0
2007-01-04 09:30:00,20.64,20.93,20.56,20.83,12322600.0,12.3407,12.5141,12.2928,12.4543,12322600.0
2007-01-04 10:00:00,20.83,20.88,20.69,20.74,6132300.0,12.4543,12.4842,12.3706,12.4005,6132300.0
2007-01-04 10:30:00,20.74,21.13,20.73,21.08,11252000.0,12.4005,12.6336,12.3945,12.6037,11252000.0
2007-01-04 11:00:00,21.08,21.19,20.75,21.13,6770400.0,12.6037,12.6695,12.4064,12.6336,6770400.0
2007-01-04 11:30:00,21.12,21.25,21.11,21.16,5481300.0,12.6277,12.7054,12.6217,12.6516,5481300.0
2007-01-04 12:00:00,21.15,21.19,21.11,21.14,3129700.0,12.6456,12.6695,12.6217,12.6396,3129700.0
2007-01-04 12:30:00,21.13,21.18,21.11,21.13,2686700.0,12.6336,12.6635,12.6217,12.6336,2686700.0
2007-01-04 13:00:00,21.14,21.15,21.05,21.09,2605500.0,12.6396,12.6456,12.5858,12.6097,2605500.0
2007-01-04 13:30:00,21.08,21.17,21.04,21.14,3233200.0,12.6037,12.6576,12.5798,12.6396,3233200.0
2007-01-04 14:00:00,21.14,21.17,21.07,21.07,2852300.0,12.6396,12.6576,12.5978,12.5978,2852300.0
2007-01-04 14:30:00,21.08,21.27,21.07,21.26,4725100.0,12.6037,12.7173,12.5978,12.7114,4725100.0
2007-01-04 15:00:00,21.26,21.29,21.15,21.19,5504600.0,12.7114,12.7293,12.6456,12.6695,5504600.0
2007-01-04 15:30:00,21.18,21.33,21.17,21.19,12047500.0,12.6635,12.7532,12.6576,12.6695,12047500.0
2007-01-05 09:30:00,21.09,21.15,20.76,20.82,11227300.0,12.6097,12.6456,12.4124,12.4483,11227300.0
2007-01-05 10:00:00,20.81,21.1,20.81,21.04,7266700.0,12.4423,12.6157,12.4423,12.5798,7266700.0
2007-01-05 10:30:00,21.04,21.08,20.96,20.96,4147900.0,12.5798,12.6037,12.532,12.532,4147900.0
2007-01-05 11:00:00,20.97,20.99,20.8,20.82,4728000.0,12.538,12.5499,12.4363,12.4483,4728000.0
2007-01-05 11:30:00,20.83,20.88,20.8,20.86,2633700.0,12.4543,12.4842,12.4363,12.4722,2633700.0
2007-01-05 12:00:00,20.86,21.03,20.86,20.9,2505400.0,12.4722,12.5738,12.4722,12.4961,2505400.0
2007-01-05 12:30:00,20.9,20.97,20.89,20.93,2304100.0,12.4961,12.538,12.4901,12.5141,2304100.0
2007-01-05 13:00:00,20.93,20.98,20.88,20.94,2320800.0,12.5141,12.5439,12.4842,12.52,2320800.0
2007-01-05 13:30:00,20.94,20.99,20.9,20.99,1856500.0,12.52,12.5499,12.4961,12.5499,1856500.0
2007-01-05 14:00:00,20.98,21.09,20.95,21.07,3202600.0,12.5439,12.6097,12.526,12.5978,3202600.0
2007-01-05 14:30:00,21.07,21.11,21.0,21.03,2392100.0,12.5978,12.6217,12.5559,12.5738,2392100.0
2007-01-05 15:00:00,21.02,21.09,20.97,21.07,3080700.0,12.5679,12.6097,12.538,12.5978,3080700.0
2007-01-05 15:30:00,21.07,21.13,20.99,21.08,5443700.0,12.5978,12.6336,12.5499,12.6037,5443700.0
2007-01-08 09:30:00,21.26,21.34,21.09,21.21,9068500.0,12.7114,12.7592,12.6097,12.6815,9068500.0
2007-01-08 10:00:00,21.22,21.29,21.01,21.09,5309100.0,12.6874,12.7293,12.5619,12.6097,5309100.0
2007-01-08 10:30:00,21.08,21.28,21.06,21.11,4793500.0,12.6037,12.7233,12.5918,12.6217,4793500.0
2007-01-08 11:00:00,21.11,21.22,21.08,21.15,4451500.0,12.6217,12.6874,12.6037,12.6456,4451500.0
2007-01-08 11:30:00,21.16,21.19,21.11,21.17,2967100.0,12.6516,12.6695,12.6217,12.6576,2967100.0
2007-01-08 12:00:00,21.17,21.18,21.11,21.12,1789400.0,12.6576,12.6635,12.6217,12.6277,1789400.0
2007-01-08 12:30:00,21.13,21.13,21.04,21.06,2551400.0,12.6336,12.6336,12.5798,12.5918,2551400.0
2007-01-08 13:00:00,21.06,21.15,21.0,21.04,2788500.0,12.5918,12.6456,12.5559,12.5798,2788500.0
2007-01-08 13:30:00,21.04,21.16,21.04,21.11,2453100.0,12.5798,12.6516,12.5798,12.6217,2453100.0
2007-01-08 14:00:00,21.12,21.16,21.09,21.13,2214500.0,12.6277,12.6516,12.6097,12.6336,2214500.0
2007-01-08 14:30:00,21.13,21.13,21.04,21.05,2495400.0,12.6336,12.6336,12.5798,12.5858,2495400.0
2007-01-08 15:00:00,21.04,21.13,21.04,21.09,2612500.0,12.5798,12.6336,12.5798,12.6097,2612500.0
2007-01-08 15:30:00,21.09,21.11,20.95,20.99,6757300.0,12.6097,12.6217,12.526,12.5499,6757300.0
2007-01-09 09:30:00,21.19,21.21,20.98,21.02,8211100.0,12.6695,12.6815,12.5439,12.5679,8211100.0
2007-01-09 10:00:00,21.02,21.09,20.91,21.01,4096500.0,12.5679,12.6097,12.5021,12.5619,4096500.0
2007-01-09 10:30:00,21.01,21.19,20.99,21.16,4850600.0,12.5619,12.6695,12.5499,12.6516,4850600.0
2007-01-09 11:00:00,21.17,21.21,21.01,21.03,4771500.0,12.6576,12.6815,12.5619,12.5738,4771500.0
2007-01-09 11:30:00,21.03,21.16,20.95,20.97,2823300.0,12.5738,12.6516,12.526,12.538,2823300.0
2007-01-09 12:00:00,20.97,21.05,20.89,20.93,3236400.0,12.538,12.5858,12.4901,12.5141,3236400.0
2007-01-09 12:30:00,20.93,21.05,20.89,20.92,2814600.0,12.5141,12.5858,12.4901,12.5081,2814600.0
2007-01-09 13:00:00,20.91,20.97,20.86,20.95,2369100.0,12.5021,12.538,12.4722,12.526,2369100.0
2007-01-09 13:30:00,20.95,21.06,20.92,21.02,3211600.0,12.526,12.5918,12.5081,12.5679,3211600.0
2007-01-09 14:00:00,21.03,21.09,20.99,21.04,2947300.0,12.5738,12.6097,12.5499,12.5798,2947300.0
2007-01-09 14:30:00,21.04,21.12,20.97,21.08,2557000.0,12.5798,12.6277,12.538,12.6037,2557000.0
2007-01-09 15:00:00,21.09,21.15,21.05,21.13,2752700.0,12.6097,12.6456,12.5858,12.6336,2752700.0
2007-01-09 15:30:00,21.13,21.17,21.0,21.02,6551300.0,12.6336,12.6576,12.5559,12.5679,6551300.0
2007-01-10 09:30:00,21.09,21.25,21.03,21.23,8311100.0,12.6097,12.7054,12.5738,12.6934,8311100.0
2007-01-10 10:00:00,21.23,21.25,21.16,21.18,4482800.0,12.6934,12.7054,12.6516,12.6635,4482800.0
2007-01-10 10:30:00,21.18,21.28,21.17,21.27,3910800.0,12.6635,12.7233,12.6576,12.7173,3910800.0
2007-01-10 11:00:00,21.27,21.29,21.07,21.21,7183100.0,12.7173,12.7293,12.5978,12.6815,7183100.0
2007-01-10 11:30:00,21.21,21.26,21.15,21.24,2763600.0,12.6815,12.7114,12.6456,12.6994,2763600.0
2007-01-10 12:00:00,21.25,21.27,21.18,21.25,2039700.0,12.7054,12.7173,12.6635,12.7054,2039700.0
2007-01-10 12:30:00,21.25,21.26,21.03,21.2,9310300.0,12.7054,12.7114,12.5738,12.6755,9310300.0
2007-01-10 13:00:00,21.21,21.37,21.18,21.27,3673600.0,12.6815,12.7771,12.6635,12.7173,3673600.0
2007-01-10 13:30:00,21.27,21.36,21.26,21.31,4361800.0,12.7173,12.7712,12.7114,12.7413,4361800.0
2007-01-10 14:00:00,21.32,21.45,21.31,21.44,4116600.0,12.7472,12.825,12.7413,12.819,4116600.0
2007-01-10 14:30:00,21.44,21.49,21.35,21.47,4829000.0,12.819,12.8489,12.7652,12.8369,4829000.0
2007-01-10 15:00:00,21.46,21.54,21.29,21.51,7529500.0,12.8309,12.8788,12.7293,12.8608,7529500.0
2007-01-10 15:30:00,21.51,21.62,21.47,21.52,10724700.0,12.8608,12.9266,12.8369,12.8668,10724700.0
2007-01-11 09:30:00,21.62,22.05,21.03,21.94,17795600.0,12.9266,13.1837,12.5738,13.1179,17795600.0
2007-01-11 10:00:00,21.94,21.94,21.83,21.83,8215800.0,13.1179,13.1179,13.0522,13.0522,8215800.0
2007-01-11 10:30:00,21.84,21.92,21.81,21.84,6374000.0,13.0581,13.106,13.0402,13.0581,6374000.0
2007-01-11 11:00:00,21.85,21.92,21.82,21.9,6657900.0,13.0641,13.106,13.0462,13.094,6657900.0
2007-01-11 11:30:00,21.91,21.97,21.86,21.89,7238600.0,13.1,13.1359,13.0701,13.088,7238600.0
2007-01-11 12:00:00,21.88,21.96,21.86,21.95,6855600.0,13.0821,13.1299,13.0701,13.1239,6855600.0
2007-01-11 12:30:00,21.94,21.96,21.91,21.95,3599000.0,13.1179,13.1299,13.1,13.1239,3599000.0
2007-01-11 13:00:00,21.94,21.96,21.89,21.9,4873900.0,13.1179,13.1299,13.088,13.094,4873900.0
2007-01-11 13:30:00,21.91,21.98,21.9,21.95,4353200.0,13.1,13.1418,13.094,13.1239,4353200.0
2007-01-11 14:00:00,21.95,21.96,21.91,21.94,5684700.0,13.1239,13.1299,13.1,13.1179,5684700.0
2007-01-11 14:30:00,21.94,22.03,21.94,21.98,8605900.0,13.1179,13.1717,13.1179,13.1418,8605900.0
2007-01-11 15:00:00,21.99,21.99,21.85,21.93,7491300.0,13.1478,13.1478,13.0641,13.112,7491300.0
2007-01-11 15:30:00,21.93,22.0,21.85,21.92,8357400.0,13.112,13.1538,13.0641,13.106,8357400.0
2007-01-12 09:30:00,21.8,22.8,21.65,21.83,11424500.0,13.0342,13.6321,12.9445,13.0522,11424500.0
2007-01-12 10:00:00,21.83,21.86,21.62,21.63,10744000.0,13.0522,13.0701,12.9266,12.9326,10744000.0
2007-01-12 10:30:00,21.63,21.75,21.62,21.74,6510500.0,12.9326,13.0043,12.9266,12.9984,6510500.0
2007-01-12 11:00:00,21.74,21.75,21.63,21.66,5483400.0,12.9984,13.0043,12.9326,12.9505,5483400.0
2007-01-12 11:30:00,21.67,21.88,21.66,21.85,5594100.0,12.9565,13.0821,12.9505,13.0641,5594100.0
2007-01-12 12:00:00,21.85,22.0,21.65,21.96,5019700.0,13.0641,13.1538,12.9445,13.1299,5019700.0
2007-01-12 12:30:00,21.97,22.12,20.85,22.09,7053100.0,13.1359,13.2256,12.4662,13.2076,7053100.0
2007-01-12 13:00:00,22.09,22.13,21.99,22.02,5612200.0,13.2076,13.2315,13.1478,13.1658,5612200.0
2007-01-12 13:30:00,22.02,22.06,21.9,21.95,5578700.0,13.1658,13.1897,13.094,13.1239,5578700.0
2007-01-12 14:00:00,21.96,22.04,21.9,22.0,3526200.0,13.1299,13.1777,13.094,13.1538,3526200.0
2007-01-12 14:30:00,22.0,22.06,21.92,21.96,3967000.0,13.1538,13.1897,13.106,13.1299,3967000.0
2007-01-12 15:00:00,21.95,22.04,21.95,22.01,4118000.0,13.1239,13.1777,13.1239,13.1598,4118000.0
2007-01-12 15:30:00,22.01,22.15,22.0,22.13,11097400.0,13.1598,13.2435,13.1538,13.2315,11097400.0
2007-01-16 09:30:00,22.11,22.12,21.86,21.92,14471300.0,13.2196,13.2256,13.0701,13.106,14471300.0
2007-01-16 10:00:00,21.92,21.98,21.78,21.87,7705200.0,13.106,13.1418,13.0223,13.0761,7705200.0
2007-01-16 10:30:00,21.88,21.94,21.82,21.86,7002500.0,13.0821,13.1179,13.0462,13.0701,7002500.0
2007-01-16 11:00:00,21.85,22.07,21.84,21.96,7159300.0,13.0641,13.1957,13.0581,13.1299,7159300.0
2007-01-16 11:30:00,21.95,22.2,21.95,22.01,10269700.0,13.1239,13.2734,13.1239,13.1598,10269700.0
2007-01-16 12:00:00,22.01,22.09,22.0,22.04,4734300.0,13.1598,13.2076,13.1538,13.1777,4734300.0
2007-01-16 12:30:00,22.05,22.13,22.04,22.05,5897600.0,13.1837,13.2315,13.1777,13.1837,5897600.0
2007-01-16 13:00:00,22.05,22.13,22.04,22.08,6565800.0,13.1837,13.2315,13.1777,13.2016,6565800.0
2007-01-16 13:30:00,22.08,22.11,22.04,22.09,3879900.0,13.2016,13.2196,13.1777,13.2076,3879900.0
2007-01-16 14:00:00,22.09,22.15,22.05,22.11,6440700.0,13.2076,13.2435,13.1837,13.2196,6440700.0
2007-01-16 14:30:00,22.12,22.2,22.08,22.14,7435700.0,13.2256,13.2734,13.2016,13.2375,7435700.0
2007-01-16 15:00:00,22.15,22.2,22.13,22.16,6508400.0,13.2435,13.2734,13.2315,13.2495,6508400.0
2007-01-16 15:30:00,22.15,22.3,22.13,22.28,15533200.0,13.2435,13.3332,13.2315,13.3212,15533200.0
2007-01-17 09:30:00,21.25,22.25,21.21,21.45,29997500.0,12.7054,13.3033,12.6815,12.825,29997500.0
2007-01-17 10:00:00,21.45,21.45,21.28,21.3,14260900.0,12.825,12.825,12.7233,12.7353,14260900.0
2007-01-17 10:30:00,21.3,21.31,20.99,21.16,17034500.0,12.7353,12.7413,12.5499,12.6516,17034500.0
2007-01-17 11:00:00,21.16,21.3,21.05,21.13,13891100.0,12.6516,12.7353,12.5858,12.6336,13891100.0
2007-01-17 11:30:00,21.13,21.2,21.07,21.12,8841000.0,12.6336,12.6755,12.5978,12.6277,8841000.0
2007-01-17 12:00:00,21.12,21.2,21.11,21.14,9559200.0,12.6277,12.6755,12.6217,12.6396,9559200.0
2007-01-17 12:30:00,21.14,21.16,21.06,21.12,6627600.0,12.6396,12.6516,12.5918,12.6277,6627600.0
2007-01-17 13:00:00,21.13,21.14,21.06,21.06,4821200.0,12.6336,12.6396,12.5918,12.5918,4821200.0
2007-01-17 13:30:00,21.06,21.09,20.92,21.01,11625300.0,12.5918,12.6097,12.5081,12.5619,11625300.0
2007-01-17 14:00:00,21.0,21.04,20.78,21.0,10920000.0,12.5559,12.5798,12.4244,12.5559,10920000.0
2007-01-17 14:30:00,21.0,21.02,20.86,20.9,12346300.0,12.5559,12.5679,12.4722,12.4961,12346300.0
2007-01-17 15:00:00,20.91,20.93,20.78,20.89,11449700.0,12.5021,12.5141,12.4244,12.4901,11449700.0
2007-01-17 15:30:00,20.89,21.06,20.84,21.05,19422400.0,12.4901,12.5918,12.4602,12.5858,19422400.0
2007-01-18 09:30:00,20.89,20.9,20.63,20.64,15752700.0,12.4901,12.4961,12.3347,12.3407,15752700.0
2007-01-18 10:00:00,20.64,20.64,20.5,20.64,15329400.0,12.3407,12.3407,12.257,12.3407,15329400.0
2007-01-18 10:30:00,20.64,20.65,20.51,20.52,7552900.0,12.3407,12.3466,12.2629,12.2689,7552900.0
2007-01-18 11:00:00,20.53,20.72,20.53,20.67,8487500.0,12.2749,12.3885,12.2749,12.3586,8487500.0
2007-01-18 11:30:00,20.67,20.74,20.61,20.71,5625000.0,12.3586,12.4005,12.3227,12.3825,5625000.0
2007-01-18 12:00:00,20.7,20.87,20.59,20.65,5803700.0,12.3765,12.4782,12.3108,12.3466,5803700.0
2007-01-18 12:30:00,20.65,20.68,20.61,20.64,3736900.0,12.3466,12.3646,12.3227,12.3407,3736900.0
2007-01-18 13:00:00,20.65,20.67,20.61,20.64,4904000.0,12.3466,12.3586,12.3227,12.3407,4904000.0
2007-01-18 13:30:00,20.65,20.69,20.62,20.63,3342400.0,12.3466,12.3706,12.3287,12.3347,3342400.0
2007-01-18 14:00:00,20.63,20.66,20.58,20.64,4397300.0,12.3347,12.3526,12.3048,12.3407,4397300.0
2007-01-18 14:30:00,20.64,20.73,20.61,20.67,9067100.0,12.3407,12.3945,12.3227,12.3586,9067100.0
2007-01-18 15:00:00,20.67,20.72,20.65,20.67,4983600.0,12.3586,12.3885,12.3466,12.3586,4983600.0
2007-01-18 15:30:00,20.67,20.7,20.65,20.66,7360400.0,12.3586,12.3765,12.3466,12.3526,7360400.0
2007-01-19 09:30:00,20.64,20.87,20.62,20.74,15314300.0,12.3407,12.4782,12.3287,12.4005,15314300.0
2007-01-19 10:00:00,20.73,20.79,20.67,20.7,5196400.0,12.3945,12.4303,12.3586,12.3765,5196400.0
2007-01-19 10:30:00,20.7,20.8,20.7,20.77,4921900.0,12.3765,12.4363,12.3765,12.4184,4921900.0
2007-01-19 11:00:00,20.77,20.85,20.77,20.81,2886800.0,12.4184,12.4662,12.4184,12.4423,2886800.0
2007-01-19 11:30:00,20.81,20.81,20.69,20.7,5205500.0,12.4423,12.4423,12.3706,12.3765,5205500.0
2007-01-19 12:00:00,20.7,20.73,20.63,20.64,3482500.0,12.3765,12.3945,12.3347,12.3407,3482500.0
2007-01-19 12:30:00,20.64,20.68,20.6,20.66,4331100.0,12.3407,12.3646,12.3167,12.3526,4331100.0
2007-01-19 13:00:00,20.66,20.76,20.66,20.74,2823100.0,12.3526,12.4124,12.3526,12.4005,2823100.0
2007-01-19 13:30:00,20.75,20.79,20.72,20.78,2636000.0,12.4064,12.4303,12.3885,12.4244,2636000.0
2007-01-19 14:00:00,20.78,20.83,20.77,20.8,2050100.0,12.4244,12.4543,12.4184,12.4363,2050100.0
2007-01-19 14:30:00,20.81,20.84,20.76,20.81,2440700.0,12.4423,12.4602,12.4124,12.4423,2440700.0
2007-01-19 15:00:00,20.82,20.85,20.81,20.84,2769300.0,12.4483,12.4662,12.4423,12.4602,2769300.0
2007-01-19 15:30:00,20.83,20.87,20.78,20.83,8894600.0,12.4543,12.4782,12.4244,12.4543,8894600.0
2007-01-22 09:30:00,20.92,21.02,20.84,20.87,8340000.0,12.5081,12.5679,12.4602,12.4782,8340000.0
2007-01-22 10:00:00,20.86,20.88,20.65,20.77,8118200.0,12.4722,12.4842,12.3466,12.4184,8118200.0
2007-01-22 10:30:00,20.77,20.85,20.71,20.79,4662100.0,12.4184,12.4662,12.3825,12.4303,4662100.0
2007-01-22 11:00:00,20.81,20.81,20.74,20.78,3464800.0,12.4423,12.4423,12.4005,12.4244,3464800.0
2007-01-22 11:30:00,20.77,20.87,20.77,20.84,3103300.0,12.4184,12.4782,12.4184,12.4602,3103300.0
2007-01-22 12:00:00,20.84,20.87,20.78,20.86,2016300.0,12.4602,12.4782,12.4244,12.4722,2016300.0
2007-01-22 12:30:00,20.85,20.87,20.8,20.8,2478100.0,12.4662,12.4782,12.4363,12.4363,2478100.0
2007-01-22 13:00:00,20.8,20.85,20.8,20.84,2294600.0,12.4363,12.4662,12.4363,12.4602,2294600.0
2007-01-22 13:30:00,20.83,20.84,20.78,20.83,2292500.0,12.4543,12.4602,12.4244,12.4543,2292500.0
2007-01-22 14:00:00,20.83,20.91,20.82,20.85,3732300.0,12.4543,12.5021,12.4483,12.4662,3732300.0
2007-01-22 14:30:00,20.85,20.88,20.8,20.81,3873400.0,12.4662,12.4842,12.4363,12.4423,3873400.0
2007-01-22 15:00:00,20.8,20.83,20.77,20.81,3297800.0,12.4363,12.4543,12.4184,12.4423,3297800.0
2007-01-22 15:30:00,20.8,20.86,20.79,20.8,6760100.0,12.4363,12.4722,12.4303,12.4363,6760100.0
2007-01-23 09:30:00,20.85,20.88,20.71,20.83,8422900.0,12.4662,12.4842,12.3825,12.4543,8422900.0
2007-01-23 10:00:00,20.82,20.85,20.76,20.83,5741500.0,12.4483,12.4662,12.4124,12.4543,5741500.0
2007-01-23 10:30:00,20.83,20.85,20.79,20.79,2462800.0,12.4543,12.4662,12.4303,12.4303,2462800.0
2007-01-23 11:00:00,20.8,20.83,20.76,20.8,3999500.0,12.4363,12.4543,12.4124,12.4363,3999500.0
2007-01-23 11:30:00,20.8,20.8,20.66,20.74,7134100.0,12.4363,12.4363,12.3526,12.4005,7134100.0
2007-01-23 12:00:00,20.74,20.76,20.66,20.71,2854500.0,12.4005,12.4124,12.3526,12.3825,2854500.0
2007-01-23 12:30:00,20.71,20.74,20.69,20.73,2485900.0,12.3825,12.4005,12.3706,12.3945,2485900.0
2007-01-23 13:00:00,20.72,20.75,20.68,20.69,2790900.0,12.3885,12.4064,12.3646,12.3706,2790900.0
2007-01-23 13:30:00,20.68,20.7,20.64,20.67,3066700.0,12.3646,12.3765,12.3407,12.3586,3066700.0
2007-01-23 14:00:00,20.67,20.69,20.59,20.6,4078100.0,12.3586,12.3706,12.3108,12.3167,4078100.0
2007-01-23 14:30:00,20.6,20.63,20.5,20.53,6107000.0,12.3167,12.3347,12.257,12.2749,6107000.0
2007-01-23 15:00:00,20.53,20.61,20.46,20.47,6920500.0,12.2749,12.3227,12.233,12.239,6920500.0
2007-01-23 15:30:00,20.47,20.58,20.46,20.54,8533400.0,12.239,12.3048,12.233,12.2809,8533400.0
2007-01-24 09:30:00,20.6,20.75,20.57,20.64,10224900.0,12.3167,12.4064,12.2988,12.3407,10224900.0
2007-01-24 10:00:00,20.63,20.72,20.63,20.68,5504500.0,12.3347,12.3885,12.3347,12.3646,5504500.0
2007-01-24 10:30:00,20.69,20.84,20.67,20.83,5419300.0,12.3706,12.4602,12.3586,12.4543,5419300.0
2007-01-24 11:00:00,20.82,20.86,20.77,20.78,3237200.0,12.4483,12.4722,12.4184,12.4244,3237200.0
2007-01-24 11:30:00,20.78,20.88,20.75,20.77,3372600.0,12.4244,12.4842,12.4064,12.4184,3372600.0
2007-01-24 12:00:00,20.77,20.82,20.72,20.76,4046400.0,12.4184,12.4483,12.3885,12.4124,4046400.0
2007-01-24 12:30:00,20.76,20.8,20.75,20.78,1769100.0,12.4124,12.4363,12.4064,12.4244,1769100.0
2007-01-24 13:00:00,20.77,20.79,20.74,20.77,1980000.0,12.4184,12.4303,12.4005,12.4184,1980000.0
2007-01-24 13:30:00,20.78,20.8,20.73,20.78,2383600.0,12.4244,12.4363,12.3945,12.4244,2383600.0
2007-01-24 14:00:00,20.78,20.79,20.76,20.79,1858900.0,12.4244,12.4303,12.4124,12.4303,1858900.0
2007-01-24 14:30:00,20.79,20.81,20.76,20.77,2121900.0,12.4303,12.4423,12.4124,12.4184,2121900.0
2007-01-24 15:00:00,20.77,20.83,20.76,20.82,4025000.0,12.4184,12.4543,12.4124,12.4483,4025000.0
2007-01-24 15:30:00,20.82,20.87,20.79,20.85,8007900.0,12.4483,12.4782,12.4303,12.4662,8007900.0
2007-01-25 09:30:00,20.88,21.04,20.74,20.98,8242500.0,12.4842,12.5798,12.4005,12.5439,8242500.0
2007-01-25 10:00:00,20.98,21.0,20.75,20.84,5738600.0,12.5439,12.5559,12.4064,12.4602,5738600.0
2007-01-25 10:30:00,20.84,20.9,20.75,20.81,2932700.0,12.4602,12.4961,12.4064,12.4423,2932700.0
2007-01-25 11:00:00,20.8,20.85,20.75,20.75,2765500.0,12.4363,12.4662,12.4064,12.4064,2765500.0
2007-01-25 11:30:00,20.75,20.81,20.75,20.79,2911400.0,12.4064,12.4423,12.4064,12.4303,2911400.0
2007-01-25 12:00:00,20.78,20.8,20.71,20.73,3116500.0,12.4244,12.4363,12.3825,12.3945,3116500.0
2007-01-25 12:30:00,20.73,20.8,20.72,20.75,2149600.0,12.3945,12.4363,12.3885,12.4064,2149600.0
2007-01-25 13:00:00,20.75,20.77,20.73,20.75,1996600.0,12.4064,12.4184,12.3945,12.4064,1996600.0
2007-01-25 13:30:00,20.76,20.77,20.7,20.7,3224900.0,12.4124,12.4184,12.3765,12.3765,3224900.0
2007-01-25 14:00:00,20.71,20.72,20.61,20.64,7439800.0,12.3825,12.3885,12.3227,12.3407,7439800.0
2007-01-25 14:30:00,20.64,20.69,20.64,20.68,3267600.0,12.3407,12.3706,12.3407,12.3646,3267600.0
2007-01-25 15:00:00,20.68,20.69,20.62,20.66,5004500.0,12.3646,12.3706,12.3287,12.3526,5004500.0
2007-01-25 15:30:00,20.66,20.69,20.6,20.6,5765900.0,12.3526,12.3706,12.3167,12.3167,5765900.0
2007-01-26 09:30:00,20.69,20.75,20.52,20.63,5742300.0,12.3706,12.4064,12.2689,12.3347,5742300.0
2007-01-26 10:00:00,20.63,20.75,20.63,20.73,6040200.0,12.3347,12.4064,12.3347,12.3945,6040200.0
2007-01-26 10:30:00,20.73,20.9,20.72,20.77,7558000.0,12.3945,12.4961,12.3885,12.4184,7558000.0
2007-01-26 11:00:00,20.77,20.77,20.65,20.67,4053100.0,12.4184,12.4184,12.3466,12.3586,4053100.0
2007-01-26 11:30:00,20.66,20.67,20.51,20.59,5947500.0,12.3526,12.3586,12.2629,12.3108,5947500.0
2007-01-26 12:00:00,20.6,20.7,20.59,20.65,3088000.0,12.3167,12.3765,12.3108,12.3466,3088000.0
2007-01-26 12:30:00,20.66,20.67,20.62,20.66,1411700.0,12.3526,12.3586,12.3287,12.3526,1411700.0
2007-01-26 13:00:00,20.66,20.68,20.6,20.61,4449200.0,12.3526,12.3646,12.3167,12.3227,4449200.0
2007-01-26 13:30:00,20.62,20.69,20.6,20.67,2553300.0,12.3287,12.3706,12.3167,12.3586,2553300.0
2007-01-26 14:00:00,20.67,20.72,20.6,20.63,2864600.0,12.3586,12.3885,12.3167,12.3347,2864600.0
2007-01-26 14:30:00,20.63,20.67,20.55,20.58,4186800.0,12.3347,12.3586,12.2869,12.3048,4186800.0
2007-01-26 15:00:00,20.57,20.65,20.56,20.62,4703400.0,12.2988,12.3466,12.2928,12.3287,4703400.0
2007-01-26 15:30:00,20.62,20.64,20.53,20.54,5652800.0,12.3287,12.3407,12.2749,12.2809,5652800.0
2007-01-29 09:30:00,20.81,20.97,20.7,20.95,11723900.0,12.4423,12.538,12.3765,12.526,11723900.0
2007-01-29 10:00:00,20.95,21.12,20.93,20.96,10386200.0,12.526,12.6277,12.5141,12.532,10386200.0
2007-01-29 10:30:00,20.96,21.06,20.94,21.03,6220800.0,12.532,12.5918,12.52,12.5738,6220800.0
2007-01-29 11:00:00,21.03,21.03,20.91,20.99,4146300.0,12.5738,12.5738,12.5021,12.5499,4146300.0
2007-01-29 11:30:00,20.98,21.0,20.9,21.0,5409300.0,12.5439,12.5559,12.4961,12.5559,5409300.0
2007-01-29 12:00:00,20.99,21.06,20.74,21.02,4055200.0,12.5499,12.5918,12.4005,12.5679,4055200.0
2007-01-29 12:30:00,21.01,21.08,20.97,21.08,4224600.0,12.5619,12.6037,12.538,12.6037,4224600.0
2007-01-29 13:00:00,21.07,21.1,21.03,21.09,4576600.0,12.5978,12.6157,12.5738,12.6097,4576600.0
2007-01-29 13:30:00,21.08,21.14,20.97,21.0,5324900.0,12.6037,12.6396,12.538,12.5559,5324900.0
2007-01-29 14:00:00,21.0,21.01,20.9,20.95,5665700.0,12.5559,12.5619,12.4961,12.526,5665700.0
2007-01-29 14:30:00,20.95,20.97,20.92,20.93,2911400.0,12.526,12.538,12.5081,12.5141,2911400.0
2007-01-29 15:00:00,20.93,20.95,20.9,20.93,4890200.0,12.5141,12.526,12.4961,12.5141,4890200.0
2007-01-29 15:30:00,20.93,20.94,20.89,20.89,7514900.0,12.5141,12.52,12.4901,12.4901,7514900.0
2007-01-30 09:30:00,21.09,21.13,20.95,21.01,6594300.0,12.6097,12.6336,12.526,12.5619,6594300.0
2007-01-30 10:00:00,21.02,21.07,20.92,21.0,7107400.0,12.5679,12.5978,12.5081,12.5559,7107400.0
2007-01-30 10:30:00,21.0,21.06,20.95,20.98,5693600.0,12.5559,12.5918,12.526,12.5439,5693600.0
2007-01-30 11:00:00,20.97,21.02,20.96,20.97,3857900.0,12.538,12.5679,12.532,12.538,3857900.0
2007-01-30 11:30:00,20.97,21.01,20.96,20.96,3728300.0,12.538,12.5619,12.532,12.532,3728300.0
2007-01-30 12:00:00,20.96,20.98,20.85,20.93,4577900.0,12.532,12.5439,12.4662,12.5141,4577900.0
2007-01-30 12:30:00,20.92,20.95,20.83,20.91,3365300.0,12.5081,12.526,12.4543,12.5021,3365300.0
2007-01-30 13:00:00,20.91,20.92,20.82,20.87,3330000.0,12.5021,12.5081,12.4483,12.4782,3330000.0
2007-01-30 13:30:00,20.88,20.94,20.87,20.94,2583500.0,12.4842,12.52,12.4782,12.52,2583500.0
2007-01-30 14:00:00,20.94,20.94,20.87,20.93,2817400.0,12.52,12.52,12.4782,12.5141,2817400.0
2007-01-30 14:30:00,20.94,20.98,20.91,20.95,2966400.0,12.52,12.5439,12.5021,12.526,2966400.0
2007-01-30 15:00:00,20.95,21.0,20.9,20.91,3918100.0,12.526,12.5559,12.4961,12.5021,3918100.0
2007-01-30 15:30:00,20.91,20.95,20.88,20.92,5859500.0,12.5021,12.526,12.4842,12.5081,5859500.0
2007-01-31 09:30:00,20.96,20.97,20.75,20.77,5214800.0,12.532,12.538,12.4064,12.4184,5214800.0
2007-01-31 10:00:00,20.76,20.81,20.75,20.79,3193700.0,12.4124,12.4423,12.4064,12.4303,3193700.0
2007-01-31 10:30:00,20.78,20.9,20.78,20.87,3551800.0,12.4244,12.4961,12.4244,12.4782,3551800.0
2007-01-31 11:00:00,20.87,20.87,20.79,20.8,2166100.0,12.4782,12.4782,12.4303,12.4363,2166100.0
2007-01-31 11:30:00,20.8,20.82,20.77,20.79,2841700.0,12.4363,12.4483,12.4184,12.4303,2841700.0
2007-01-31 12:00:00,20.79,20.8,20.77,20.77,1152200.0,12.4303,12.4363,12.4184,12.4184,1152200.0
2007-01-31 12:30:00,20.77,20.84,20.71,20.74,3207300.0,12.4184,12.4602,12.3825,12.4005,3207300.0
2007-01-31 13:00:00,20.73,20.76,20.73,20.75,738900.0,12.3945,12.4124,12.3945,12.4064,738900.0
2007-01-31 13:30:00,20.75,20.79,20.74,20.75,1858900.0,12.4064,12.4303,12.4005,12.4064,1858900.0
2007-01-31 14:00:00,20.76,20.85,20.69,20.79,4266400.0,12.4124,12.4662,12.3706,12.4303,4266400.0
2007-01-31 14:30:00,20.79,20.91,20.77,20.85,4283100.0,12.4303,12.5021,12.4184,12.4662,4283100.0
2007-01-31 15:00:00,20.85,21.01,20.84,20.99,5849000.0,12.4662,12.5619,12.4602,12.5499,5849000.0
2007-01-31 15:30:00,20.98,21.02,20.92,20.95,5190100.0,12.5439,12.5679,12.5081,12.526,5190100.0
2007-02-01 09:30:00,20.96,21.06,20.9,21.05,7409900.0,12.532,12.5918,12.4961,12.5858,7409900.0
2007-02-01 10:00:00,21.06,21.1,20.93,20.94,5424600.0,12.5918,12.6157,12.5141,12.52,5424600.0
2007-02-01 10:30:00,20.94,21.05,20.93,20.98,3321700.0,12.52,12.5858,12.5141,12.5439,3321700.0
2007-02-01 11:00:00,20.99,20.99,20.87,20.93,4206300.0,12.5499,12.5499,12.4782,12.5141,4206300.0
2007-02-01 11:30:00,20.94,21.0,20.93,21.0,2485200.0,12.52,12.5559,12.5141,12.5559,2485200.0
2007-02-01 12:00:00,21.0,21.08,20.98,21.03,3447500.0,12.5559,12.6037,12.5439,12.5738,3447500.0
2007-02-01 12:30:00,21.02,21.06,21.01,21.02,1301400.0,12.5679,12.5918,12.5619,12.5679,1301400.0
2007-02-01 13:00:00,21.02,21.02,20.98,21.01,1171500.0,12.5679,12.5679,12.5439,12.5619,1171500.0
2007-02-01 13:30:00,21.02,21.05,21.0,21.01,1611200.0,12.5679,12.5858,12.5559,12.5619,1611200.0
2007-02-01 14:00:00,21.02,21.05,20.99,21.04,2170600.0,12.5679,12.5858,12.5499,12.5798,2170600.0
2007-02-01 14:30:00,21.05,21.08,21.02,21.05,2510500.0,12.5858,12.6037,12.5679,12.5858,2510500.0
2007-02-01 15:00:00,21.05,21.14,21.0,21.12,5688700.0,12.5858,12.6396,12.5559,12.6277,5688700.0
2007-02-01 15:30:00,21.12,21.13,21.0,21.1,5609600.0,12.6277,12.6336,12.5559,12.6157,5609600.0
2007-02-02 09:30:00,21.14,21.2,21.03,21.06,7005600.0,12.6396,12.6755,12.5738,12.5918,7005600.0
2007-02-02 10:00:00,21.07,21.15,21.04,21.11,3199200.0,12.5978,12.6456,12.5798,12.6217,3199200.0
2007-02-02 10:30:00,21.11,21.14,21.06,21.1,3237700.0,12.6217,12.6396,12.5918,12.6157,3237700.0
2007-02-02 11:00:00,21.09,21.19,21.07,21.15,4551100.0,12.6097,12.6695,12.5978,12.6456,4551100.0
2007-02-02 11:30:00,21.15,21.16,21.05,21.12,2679900.0,12.6456,12.6516,12.5858,12.6277,2679900.0
2007-02-02 12:00:00,21.12,21.15,21.09,21.09,1937900.0,12.6277,12.6456,12.6097,12.6097,1937900.0
2007-02-02 12:30:00,21.1,21.2,21.09,21.18,3279500.0,12.6157,12.6755,12.6097,12.6635,3279500.0
2007-02-02 13:00:00,21.17,21.2,21.14,21.14,1925300.0,12.6576,12.6755,12.6396,12.6396,1925300.0
2007-02-02 13:30:00,21.15,21.19,21.14,21.14,1716300.0,12.6456,12.6695,12.6396,12.6396,1716300.0
2007-02-02 14:00:00,21.14,21.18,21.06,21.09,2926100.0,12.6396,12.6635,12.5918,12.6097,2926100.0
2007-02-02 14:30:00,21.1,21.14,21.07,21.09,2707300.0,12.6157,12.6396,12.5978,12.6097,2707300.0
2007-02-02 15:00:00,21.1,21.14,21.08,21.12,2364300.0,12.6157,12.6396,12.6037,12.6277,2364300.0
2007-02-02 15:30:00,21.12,21.25,21.1,21.25,8855100.0,12.6277,12.7054,12.6157,12.7054,8855100.0
2007-02-05 09:30:00,21.22,21.41,21.19,21.27,7075500.0,12.7545,12.8687,12.7365,12.7846,7075500.0
2007-02-05 10:00:00,21.27,21.31,21.22,21.3,4017500.0,12.7846,12.8086,12.7545,12.8026,4017500.0
2007-02-05 10:30:00,21.29,21.35,21.2,21.25,5202400.0,12.7966,12.8327,12.7425,12.7726,5202400.0
2007-02-05 11:00:00,21.25,21.28,21.17,21.25,4645200.0,12.7726,12.7906,12.7245,12.7726,4645200.0
2007-02-05 11:30:00,21.25,21.28,21.18,21.19,2572300.0,12.7726,12.7906,12.7305,12.7365,2572300.0
2007-02-05 12:00:00,21.19,21.21,21.17,21.18,1386400.0,12.7365,12.7485,12.7245,12.7305,1386400.0
2007-02-05 12:30:00,21.19,21.23,21.18,21.23,1195300.0,12.7365,12.7605,12.7305,12.7605,1195300.0
2007-02-05 13:00:00,21.23,21.26,21.22,21.25,2857600.0,12.7605,12.7786,12.7545,12.7726,2857600.0
2007-02-05 13:30:00,21.25,21.29,21.25,21.27,1335200.0,12.7726,12.7966,12.7726,12.7846,1335200.0
2007-02-05 14:00:00,21.27,21.65,21.23,21.25,1503000.0,12.7846,13.013,12.7605,12.7726,1503000.0
2007-02-05 14:30:00,21.24,21.29,21.23,21.28,1677900.0,12.7665,12.7966,12.7605,12.7906,1677900.0
2007-02-05 15:00:00,21.28,21.35,21.27,21.34,5389200.0,12.7906,12.8327,12.7846,12.8266,5389200.0
2007-02-05 15:30:00,21.34,21.37,21.26,21.26,8451500.0,12.8266,12.8447,12.7786,12.7786,8451500.0
2007-02-06 09:30:00,21.36,21.49,21.35,21.43,6669100.0,12.8387,12.9168,12.8327,12.8807,6669100.0
2007-02-06 10:00:00,21.43,21.45,21.31,21.38,5055200.0,12.8807,12.8928,12.8086,12.8507,5055200.0
2007-02-06 10:30:00,21.38,21.39,21.16,21.17,6187600.0,12.8507,12.8567,12.7185,12.7245,6187600.0
2007-02-06 11:00:00,21.17,21.19,21.11,21.15,3655700.0,12.7245,12.7365,12.6884,12.7124,3655700.0
2007-02-06 11:30:00,21.14,21.21,21.08,21.08,3231100.0,12.7064,12.7485,12.6704,12.6704,3231100.0
2007-02-06 12:00:00,21.08,21.16,21.08,21.15,1637500.0,12.6704,12.7185,12.6704,12.7124,1637500.0
2007-02-06 12:30:00,21.15,21.22,21.13,21.21,4744700.0,12.7124,12.7545,12.7004,12.7485,4744700.0
2007-02-06 13:00:00,21.22,21.3,21.21,21.24,3488900.0,12.7545,12.8026,12.7485,12.7665,3488900.0
2007-02-06 13:30:00,21.23,21.32,21.22,21.24,3317100.0,12.7605,12.8146,12.7545,12.7665,3317100.0
2007-02-06 14:00:00,21.24,21.28,21.19,21.27,2650100.0,12.7665,12.7906,12.7365,12.7846,2650100.0
2007-02-06 14:30:00,21.28,21.31,21.22,21.31,3063100.0,12.7906,12.8086,12.7545,12.8086,3063100.0
2007-02-06 15:00:00,21.31,21.34,21.29,21.3,3062400.0,12.8086,12.8266,12.7966,12.8026,3062400.0
2007-02-06 15:30:00,21.3,21.42,21.24,21.3,6488400.0,12.8026,12.8747,12.7665,12.8026,6488400.0
2007-02-07 09:30:00,21.39,21.47,21.3,21.31,7084000.0,12.8567,12.9048,12.8026,12.8086,7084000.0
2007-02-07 10:00:00,21.31,21.4,21.24,21.37,4005100.0,12.8086,12.8627,12.7665,12.8447,4005100.0
2007-02-07 10:30:00,21.36,21.47,21.33,21.45,2912000.0,12.8387,12.9048,12.8206,12.8928,2912000.0
2007-02-07 11:00:00,21.46,21.51,21.42,21.49,6590500.0,12.8988,12.9288,12.8747,12.9168,6590500.0
2007-02-07 11:30:00,21.48,21.67,21.48,21.65,8153400.0,12.9108,13.025,12.9108,13.013,8153400.0
2007-02-07 12:00:00,21.65,21.66,21.38,21.59,2763200.0,13.013,13.019,12.8507,12.9769,2763200.0
2007-02-07 12:30:00,21.59,21.59,21.52,21.55,2225700.0,12.9769,12.9769,12.9348,12.9529,2225700.0
2007-02-07 13:00:00,21.54,21.57,21.51,21.53,2067900.0,12.9469,12.9649,12.9288,12.9408,2067900.0
2007-02-07 13:30:00,21.52,21.58,21.46,21.47,2459500.0,12.9348,12.9709,12.8988,12.9048,2459500.0
2007-02-07 14:00:00,21.47,21.51,21.39,21.5,3654600.0,12.9048,12.9288,12.8567,12.9228,3654600.0
2007-02-07 14:30:00,21.51,21.51,21.34,21.44,3701700.0,12.9288,12.9288,12.8266,12.8868,3701700.0
2007-02-07 15:00:00,21.44,21.49,21.41,21.44,3417800.0,12.8868,12.9168,12.8687,12.8868,3417800.0
2007-02-07 15:30:00,21.44,21.52,21.41,21.51,6635100.0,12.8868,12.9348,12.8687,12.9288,6635100.0
2007-02-08 09:30:00,21.3,21.4,21.2,21.23,7651200.0,12.8026,12.8627,12.7425,12.7605,7651200.0
2007-02-08 10:00:00,21.22,21.29,21.2,21.23,3408800.0,12.7545,12.7966,12.7425,12.7605,3408800.0
2007-02-08 10:30:00,21.23,21.3,21.18,21.22,3843100.0,12.7605,12.8026,12.7305,12.7545,3843100.0
2007-02-08 11:00:00,21.23,21.31,21.19,21.28,2344500.0,12.7605,12.8086,12.7365,12.7906,2344500.0
2007-02-08 11:30:00,21.28,21.29,21.23,21.28,1297900.0,12.7906,12.7966,12.7605,12.7906,1297900.0
2007-02-08 12:00:00,21.27,21.33,21.25,21.28,1879600.0,12.7846,12.8206,12.7726,12.7906,1879600.0
2007-02-08 12:30:00,21.28,21.33,21.27,21.29,1663800.0,12.7906,12.8206,12.7846,12.7966,1663800.0
2007-02-08 13:00:00,21.3,21.38,21.29,21.32,2300300.0,12.8026,12.8507,12.7966,12.8146,2300300.0
2007-02-08 13:30:00,21.32,21.39,21.32,21.39,1476900.0,12.8146,12.8567,12.8146,12.8567,1476900.0
2007-02-08 14:00:00,21.38,21.39,21.32,21.37,2020600.0,12.8507,12.8567,12.8146,12.8447,2020600.0
2007-02-08 14:30:00,21.36,21.42,21.32,21.39,2438200.0,12.8387,12.8747,12.8146,12.8567,2438200.0
2007-02-08 15:00:00,21.39,21.41,21.33,21.36,2664400.0,12.8567,12.8687,12.8206,12.8387,2664400.0
2007-02-08 15:30:00,21.36,21.39,21.33,21.35,4327500.0,12.8387,12.8567,12.8206,12.8327,4327500.0
2007-02-09 09:30:00,21.42,21.54,21.35,21.53,7541100.0,12.8747,12.9469,12.8327,12.9408,7541100.0
2007-02-09 10:00:00,21.54,21.54,21.45,21.45,5299200.0,12.9469,12.9469,12.8928,12.8928,5299200.0
2007-02-09 10:30:00,21.45,21.5,21.35,21.37,3650600.0,12.8928,12.9228,12.8327,12.8447,3650600.0
2007-02-09 11:00:00,21.36,21.52,21.36,21.47,4063700.0,12.8387,12.9348,12.8387,12.9048,4063700.0
2007-02-09 11:30:00,21.47,21.51,21.42,21.49,2306900.0,12.9048,12.9288,12.8747,12.9168,2306900.0
2007-02-09 12:00:00,21.5,21.5,21.31,21.33,4657100.0,12.9228,12.9228,12.8086,12.8206,4657100.0
2007-02-09 12:30:00,21.33,21.34,21.02,21.04,11605300.0,12.8206,12.8266,12.6343,12.6463,11605300.0
2007-02-09 13:00:00,21.05,21.16,21.01,21.12,6698700.0,12.6523,12.7185,12.6283,12.6944,6698700.0
2007-02-09 13:30:00,21.11,21.13,21.01,21.07,5681600.0,12.6884,12.7004,12.6283,12.6644,5681600.0
2007-02-09 14:00:00,21.08,21.12,21.01,21.06,3433200.0,12.6704,12.6944,12.6283,12.6583,3433200.0
2007-02-09 14:30:00,21.07,21.07,20.92,21.02,7975400.0,12.6644,12.6644,12.5742,12.6343,7975400.0
2007-02-09 15:00:00,21.02,22.02,20.96,21.1,5386500.0,12.6343,13.2354,12.5982,12.6824,5386500.0
2007-02-09 15:30:00,21.06,21.1,21.01,21.02,8780000.0,12.6583,12.6824,12.6283,12.6343,8780000.0
2007-02-12 09:30:00,20.97,20.98,20.75,20.86,5981500.0,12.6043,12.6103,12.472,12.5381,5981500.0
2007-02-12 10:00:00,20.86,20.93,20.8,20.91,3476700.0,12.5381,12.5802,12.5021,12.5682,3476700.0
2007-02-12 10:30:00,20.91,20.92,20.8,20.84,3857200.0,12.5682,12.5742,12.5021,12.5261,3857200.0
2007-02-12 11:00:00,20.84,20.92,20.81,20.83,3638100.0,12.5261,12.5742,12.5081,12.5201,3638100.0
2007-02-12 11:30:00,20.82,20.85,20.81,20.82,2004100.0,12.5141,12.5321,12.5081,12.5141,2004100.0
2007-02-12 12:00:00,20.83,20.9,20.82,20.89,1517900.0,12.5201,12.5622,12.5141,12.5562,1517900.0
2007-02-12 12:30:00,20.89,20.9,20.85,20.88,1921400.0,12.5562,12.5622,12.5321,12.5502,1921400.0
2007-02-12 13:00:00,20.87,20.88,20.84,20.86,1094500.0,12.5441,12.5502,12.5261,12.5381,1094500.0
2007-02-12 13:30:00,20.86,20.88,20.82,20.85,2230300.0,12.5381,12.5502,12.5141,12.5321,2230300.0
2007-02-12 14:00:00,20.86,20.88,20.82,20.85,2025900.0,12.5381,12.5502,12.5141,12.5321,2025900.0
2007-02-12 14:30:00,20.85,20.86,20.76,20.78,5309900.0,12.5321,12.5381,12.478,12.4901,5309900.0
2007-02-12 15:00:00,20.78,20.81,20.77,20.78,4784200.0,12.4901,12.5081,12.484,12.4901,4784200.0
2007-02-12 15:30:00,20.79,20.84,20.78,20.79,8719300.0,12.4961,12.5261,12.4901,12.4961,8719300.0
2007-02-13 09:30:00,20.89,20.95,20.8,20.95,5053900.0,12.5562,12.5922,12.5021,12.5922,5053900.0
2007-02-13 10:00:00,20.95,20.95,20.84,20.86,4259200.0,12.5922,12.5922,12.5261,12.5381,4259200.0
2007-02-13 10:30:00,20.85,20.87,20.7,20.71,5834100.0,12.5321,12.5441,12.442,12.448,5834100.0
2007-02-13 11:00:00,20.72,20.81,20.72,20.81,3420100.0,12.454,12.5081,12.454,12.5081,3420100.0
2007-02-13 11:30:00,20.81,20.92,20.8,20.84,5313200.0,12.5081,12.5742,12.5021,12.5261,5313200.0
2007-02-13 12:00:00,20.84,20.86,20.83,20.83,4387000.0,12.5261,12.5381,12.5201,12.5201,4387000.0
2007-02-13 12:30:00,20.83,20.91,20.83,20.87,2546900.0,12.5201,12.5682,12.5201,12.5441,2546900.0
2007-02-13 13:00:00,20.87,20.9,20.83,20.85,2131700.0,12.5441,12.5622,12.5201,12.5321,2131700.0
2007-02-13 13:30:00,20.85,20.86,20.82,20.85,1533700.0,12.5321,12.5381,12.5141,12.5321,1533700.0
2007-02-13 14:00:00,20.85,20.88,20.84,20.85,1519800.0,12.5321,12.5502,12.5261,12.5321,1519800.0
2007-02-13 14:30:00,20.86,20.91,20.8,20.88,4635500.0,12.5381,12.5682,12.5021,12.5502,4635500.0
2007-02-13 15:00:00,20.88,20.94,20.83,20.88,5701200.0,12.5502,12.5862,12.5201,12.5502,5701200.0
2007-02-13 15:30:00,20.89,20.93,20.86,20.89,4895700.0,12.5562,12.5802,12.5381,12.5562,4895700.0
2007-02-14 09:30:00,20.97,21.0,20.94,20.98,4169200.0,12.6043,12.6223,12.5862,12.6103,4169200.0
2007-02-14 10:00:00,20.98,21.2,20.96,21.14,6026900.0,12.6103,12.7425,12.5982,12.7064,6026900.0
2007-02-14 10:30:00,21.14,21.18,21.09,21.18,3463500.0,12.7064,12.7305,12.6764,12.7305,3463500.0
2007-02-14 11:00:00,21.18,21.27,21.15,21.22,4701900.0,12.7305,12.7846,12.7124,12.7545,4701900.0
2007-02-14 11:30:00,21.22,21.23,21.16,21.17,2718800.0,12.7545,12.7605,12.7185,12.7245,2718800.0
2007-02-14 12:00:00,21.16,21.2,21.1,21.13,2579200.0,12.7185,12.7425,12.6824,12.7004,2579200.0
2007-02-14 12:30:00,21.14,21.21,21.12,21.21,2749100.0,12.7064,12.7485,12.6944,12.7485,2749100.0
2007-02-14 13:00:00,21.2,21.25,21.12,21.19,3821800.0,12.7425,12.7726,12.6944,12.7365,3821800.0
2007-02-14 13:30:00,21.19,21.21,21.14,21.16,3020800.0,12.7365,12.7485,12.7064,12.7185,3020800.0
2007-02-14 14:00:00,21.16,21.19,21.14,21.18,2531300.0,12.7185,12.7365,12.7064,12.7305,2531300.0
2007-02-14 14:30:00,21.18,21.22,21.14,21.17,2909200.0,12.7305,12.7545,12.7064,12.7245,2909200.0
2007-02-14 15:00:00,21.17,21.3,21.16,21.27,5681900.0,12.7245,12.8026,12.7185,12.7846,5681900.0
2007-02-14 15:30:00,21.27,21.28,21.12,21.17,7006700.0,12.7846,12.7906,12.6944,12.7245,7006700.0
2007-02-15 09:30:00,21.22,21.26,21.13,21.26,4712700.0,12.7545,12.7786,12.7004,12.7786,4712700.0
2007-02-15 10:00:00,21.26,21.28,21.14,21.18,3509900.0,12.7786,12.7906,12.7064,12.7305,3509900.0
2007-02-15 10:30:00,21.18,21.22,21.14,21.17,7024500.0,12.7305,12.7545,12.7064,12.7245,7024500.0
2007-02-15 11:00:00,21.17,21.26,21.17,21.22,3194800.0,12.7245,12.7786,12.7245,12.7545,3194800.0
2007-02-15 11:30:00,21.21,21.24,21.17,21.24,2049300.0,12.7485,12.7665,12.7245,12.7665,2049300.0
2007-02-15 12:00:00,21.23,21.27,21.16,21.21,2589700.0,12.7605,12.7846,12.7185,12.7485,2589700.0
2007-02-15 12:30:00,21.22,21.25,21.2,21.22,1421200.0,12.7545,12.7726,12.7425,12.7545,1421200.0
2007-02-15 13:00:00,21.23,21.25,21.21,21.23,1780200.0,12.7605,12.7726,12.7485,12.7605,1780200.0
2007-02-15 13:30:00,21.23,21.29,21.23,21.24,2277200.0,12.7605,12.7966,12.7605,12.7665,2277200.0
2007-02-15 14:00:00,21.24,21.28,21.23,21.27,1328000.0,12.7665,12.7906,12.7605,12.7846,1328000.0
2007-02-15 14:30:00,21.27,21.32,21.27,21.32,2649200.0,12.7846,12.8146,12.7846,12.8146,2649200.0
2007-02-15 15:00:00,21.32,21.32,21.26,21.3,3018600.0,12.8146,12.8146,12.7786,12.8026,3018600.0
2007-02-15 15:30:00,21.31,21.35,21.29,21.32,6424800.0,12.8086,12.8327,12.7966,12.8146,6424800.0
2007-02-16 09:30:00,21.26,21.3,20.89,21.22,15432400.0,12.7786,12.8026,12.5562,12.7545,15432400.0
2007-02-16 10:00:00,21.22,21.31,21.19,21.3,3599500.0,12.7545,12.8086,12.7365,12.8026,3599500.0
2007-02-16 10:30:00,21.29,21.4,21.27,21.39,3351600.0,12.7966,12.8627,12.7846,12.8567,3351600.0
2007-02-16 11:00:00,21.38,21.39,21.27,21.3,2668600.0,12.8507,12.8567,12.7846,12.8026,2668600.0
2007-02-16 11:30:00,21.3,21.33,21.25,21.31,1173600.0,12.8026,12.8206,12.7726,12.8086,1173600.0
2007-02-16 12:00:00,21.31,21.36,21.3,21.32,1732400.0,12.8086,12.8387,12.8026,12.8146,1732400.0
2007-02-16 12:30:00,21.32,21.32,21.25,21.26,2083200.0,12.8146,12.8146,12.7726,12.7786,2083200.0
2007-02-16 13:00:00,21.27,21.31,21.25,21.25,1596700.0,12.7846,12.8086,12.7726,12.7726,1596700.0
2007-02-16 13:30:00,21.25,21.29,21.25,21.28,1017300.0,12.7726,12.7966,12.7726,12.7906,1017300.0
2007-02-16 14:00:00,21.28,21.28,21.24,21.27,2750600.0,12.7906,12.7906,12.7665,12.7846,2750600.0
2007-02-16 14:30:00,21.27,21.27,21.24,21.26,2411100.0,12.7846,12.7846,12.7665,12.7786,2411100.0
2007-02-16 15:00:00,21.26,21.29,21.24,21.26,3301500.0,12.7786,12.7966,12.7665,12.7786,3301500.0
2007-02-16 15:30:00,21.26,21.28,21.22,21.25,5355200.0,12.7786,12.7906,12.7545,12.7726,5355200.0
2007-02-20 09:30:00,21.06,21.14,20.9,20.96,8149200.0,12.6583,12.7064,12.5622,12.5982,8149200.0
2007-02-20 10:00:00,20.95,20.99,20.93,20.99,4964100.0,12.5922,12.6163,12.5802,12.6163,4964100.0
2007-02-20 10:30:00,20.99,21.09,20.98,21.05,3466000.0,12.6163,12.6764,12.6103,12.6523,3466000.0
2007-02-20 11:00:00,21.05,21.24,21.04,21.22,3661500.0,12.6523,12.7665,12.6463,12.7545,3661500.0
2007-02-20 11:30:00,21.22,21.26,21.15,21.2,4577500.0,12.7545,12.7786,12.7124,12.7425,4577500.0
2007-02-20 12:00:00,21.2,21.32,21.18,21.23,2848900.0,12.7425,12.8146,12.7305,12.7605,2848900.0
2007-02-20 12:30:00,21.23,21.24,21.13,21.15,1784800.0,12.7605,12.7665,12.7004,12.7124,1784800.0
2007-02-20 13:00:00,21.15,21.3,21.11,21.12,2064900.0,12.7124,12.8026,12.6884,12.6944,2064900.0
2007-02-20 13:30:00,21.12,21.21,21.09,21.17,1988900.0,12.6944,12.7485,12.6764,12.7245,1988900.0
2007-02-20 14:00:00,21.17,21.23,21.14,21.17,1955200.0,12.7245,12.7605,12.7064,12.7245,1955200.0
2007-02-20 14:30:00,21.17,21.18,21.13,21.16,2389200.0,12.7245,12.7305,12.7004,12.7185,2389200.0
2007-02-20 15:00:00,21.16,21.18,21.13,21.14,2681300.0,12.7185,12.7305,12.7004,12.7064,2681300.0
2007-02-20 15:30:00,21.15,21.21,21.13,21.18,4881300.0,12.7124,12.7485,12.7004,12.7305,4881300.0
2007-02-21 09:30:00,20.97,20.99,20.78,20.8,10956000.0,12.6043,12.6163,12.4901,12.5021,10956000.0
2007-02-21 10:00:00,20.81,20.86,20.77,20.83,5211900.0,12.5081,12.5381,12.484,12.5201,5211900.0
2007-02-21 10:30:00,20.83,20.83,20.75,20.8,6902500.0,12.5201,12.5201,12.472,12.5021,6902500.0
2007-02-21 11:00:00,20.81,20.81,20.74,20.74,3813200.0,12.5081,12.5081,12.466,12.466,3813200.0
2007-02-21 11:30:00,20.74,20.88,20.73,20.85,7058300.0,12.466,12.5502,12.46,12.5321,7058300.0
2007-02-21 12:00:00,20.85,20.86,20.79,20.83,3732400.0,12.5321,12.5381,12.4961,12.5201,3732400.0
2007-02-21 12:30:00,20.84,20.86,20.82,20.85,1992800.0,12.5261,12.5381,12.5141,12.5321,1992800.0
2007-02-21 13:00:00,20.85,20.88,20.84,20.87,1192400.0,12.5321,12.5502,12.5261,12.5441,1192400.0
2007-02-21 13:30:00,20.87,20.88,20.78,20.82,2063600.0,12.5441,12.5502,12.4901,12.5141,2063600.0
2007-02-21 14:00:00,20.82,20.85,20.77,20.83,2916000.0,12.5141,12.5321,12.484,12.5201,2916000.0
2007-02-21 14:30:00,20.83,20.84,20.79,20.83,3067200.0,12.5201,12.5261,12.4961,12.5201,3067200.0
2007-02-21 15:00:00,20.84,20.9,20.8,20.87,5369200.0,12.5261,12.5622,12.5021,12.5441,5369200.0
2007-02-21 15:30:00,20.87,20.9,20.86,20.88,5385600.0,12.5441,12.5622,12.5381,12.5502,5385600.0
2007-02-22 09:30:00,20.99,21.07,20.95,20.97,7706100.0,12.6163,12.6644,12.5922,12.6043,7706100.0
2007-02-22 10:00:00,20.98,20.99,20.8,20.8,7184900.0,12.6103,12.6163,12.5021,12.5021,7184900.0
2007-02-22 10:30:00,20.81,20.95,20.78,20.93,5812500.0,12.5081,12.5922,12.4901,12.5802,5812500.0
2007-02-22 11:00:00,20.93,20.97,20.84,20.89,4323200.0,12.5802,12.6043,12.5261,12.5562,4323200.0
2007-02-22 11:30:00,20.88,20.91,20.82,20.89,2918500.0,12.5502,12.5682,12.5141,12.5562,2918500.0
2007-02-22 12:00:00,20.9,20.9,20.86,20.88,1951900.0,12.5622,12.5622,12.5381,12.5502,1951900.0
2007-02-22 12:30:00,20.88,20.89,20.85,20.85,1284200.0,12.5502,12.5562,12.5321,12.5321,1284200.0
2007-02-22 13:00:00,20.85,20.91,20.82,20.88,1952400.0,12.5321,12.5682,12.5141,12.5502,1952400.0
2007-02-22 13:30:00,20.88,20.93,20.86,20.91,2057100.0,12.5502,12.5802,12.5381,12.5682,2057100.0
2007-02-22 14:00:00,20.92,20.94,20.9,20.91,1472500.0,12.5742,12.5862,12.5622,12.5682,1472500.0
2007-02-22 14:30:00,20.92,20.92,20.82,20.87,2973700.0,12.5742,12.5742,12.5141,12.5441,2973700.0
2007-02-22 15:00:00,20.88,20.95,20.86,20.95,3860800.0,12.5502,12.5922,12.5381,12.5922,3860800.0
2007-02-22 15:30:00,20.95,21.0,20.89,20.99,5026200.0,12.5922,12.6223,12.5562,12.6163,5026200.0
2007-02-23 09:30:00,20.8,20.93,20.8,20.87,10701900.0,12.5021,12.5802,12.5021,12.5441,10701900.0
2007-02-23 10:00:00,20.87,20.95,20.82,20.88,6934900.0,12.5441,12.5922,12.5141,12.5502,6934900.0
2007-02-23 10:30:00,20.87,20.89,20.83,20.87,4550100.0,12.5441,12.5562,12.5201,12.5441,4550100.0
2007-02-23 11:00:00,20.86,20.92,20.85,20.9,3979200.0,12.5381,12.5742,12.5321,12.5622,3979200.0
2007-02-23 11:30:00,20.9,20.97,20.89,20.95,3845100.0,12.5622,12.6043,12.5562,12.5922,3845100.0
2007-02-23 12:00:00,20.94,21.0,20.91,20.92,4256600.0,12.5862,12.6223,12.5682,12.5742,4256600.0
2007-02-23 12:30:00,20.92,20.95,20.85,20.87,5363200.0,12.5742,12.5922,12.5321,12.5441,5363200.0
2007-02-23 13:00:00,20.87,20.88,20.84,20.86,3313900.0,12.5441,12.5502,12.5261,12.5381,3313900.0
2007-02-23 13:30:00,20.86,20.89,20.85,20.86,1426900.0,12.5381,12.5562,12.5321,12.5381,1426900.0
2007-02-23 14:00:00,20.86,20.89,20.85,20.87,1857900.0,12.5381,12.5562,12.5321,12.5441,1857900.0
2007-02-23 14:30:00,20.88,20.89,20.84,20.85,4038300.0,12.5502,12.5562,12.5261,12.5321,4038300.0
2007-02-23 15:00:00,20.85,20.87,20.81,20.87,4750900.0,12.5321,12.5441,12.5081,12.5441,4750900.0
2007-02-23 15:30:00,20.87,20.87,20.75,20.75,10738000.0,12.5441,12.5441,12.472,12.472,10738000.0
2007-02-26 09:30:00,20.81,20.84,20.55,20.58,8896900.0,12.5081,12.5261,12.3518,12.3698,8896900.0
2007-02-26 10:00:00,20.59,20.65,20.52,20.6,5351600.0,12.3759,12.4119,12.3338,12.3819,5351600.0
2007-02-26 10:30:00,20.6,20.67,20.58,20.67,5053400.0,12.3819,12.4239,12.3698,12.4239,5053400.0
2007-02-26 11:00:00,20.66,20.75,20.64,20.74,3868000.0,12.4179,12.472,12.4059,12.466,3868000.0
2007-02-26 11:30:00,20.74,21.0,20.7,20.97,9998800.0,12.466,12.6223,12.442,12.6043,9998800.0
2007-02-26 12:00:00,20.97,21.0,20.82,20.84,5507900.0,12.6043,12.6223,12.5141,12.5261,5507900.0
2007-02-26 12:30:00,20.85,20.87,20.76,20.76,4042300.0,12.5321,12.5441,12.478,12.478,4042300.0
2007-02-26 13:00:00,20.76,20.81,20.74,20.78,2694600.0,12.478,12.5081,12.466,12.4901,2694600.0
2007-02-26 13:30:00,20.78,20.81,20.75,20.81,1710800.0,12.4901,12.5081,12.472,12.5081,1710800.0
2007-02-26 14:00:00,20.81,20.87,20.78,20.86,2503200.0,12.5081,12.5441,12.4901,12.5381,2503200.0
2007-02-26 14:30:00,20.85,20.88,20.83,20.84,2244900.0,12.5321,12.5502,12.5201,12.5261,2244900.0
2007-02-26 15:00:00,20.84,20.93,20.84,20.91,4367500.0,12.5261,12.5802,12.5261,12.5682,4367500.0
2007-02-26 15:30:00,20.91,20.93,20.83,20.86,8179300.0,12.5682,12.5802,12.5201,12.5381,8179300.0
2007-02-27 09:30:00,20.49,20.57,20.48,20.54,11044600.0,12.3157,12.3638,12.3097,12.3458,11044600.0
2007-02-27 10:00:00,20.54,20.59,20.5,20.53,4603500.0,12.3458,12.3759,12.3218,12.3398,4603500.0
2007-02-27 10:30:00,20.53,20.6,20.5,20.51,3653000.0,12.3398,12.3819,12.3218,12.3278,3653000.0
2007-02-27 11:00:00,20.5,20.52,20.46,20.5,4862500.0,12.3218,12.3338,12.2977,12.3218,4862500.0
2007-02-27 11:30:00,20.49,20.54,20.45,20.45,5069500.0,12.3157,12.3458,12.2917,12.2917,5069500.0
2007-02-27 12:00:00,20.45,20.46,20.3,20.37,7277900.0,12.2917,12.2977,12.2015,12.2436,7277900.0
2007-02-27 12:30:00,20.37,20.42,20.3,20.37,6076800.0,12.2436,12.2737,12.2015,12.2436,6076800.0
2007-02-27 13:00:00,20.36,20.4,20.3,20.32,7160000.0,12.2376,12.2616,12.2015,12.2136,7160000.0
2007-02-27 13:30:00,20.32,20.35,20.23,20.26,4897100.0,12.2136,12.2316,12.1595,12.1775,4897100.0
2007-02-27 14:00:00,20.26,20.27,20.08,20.09,6508200.0,12.1775,12.1835,12.0693,12.0753,6508200.0
2007-02-27 14:30:00,20.09,20.21,20.08,20.15,8714100.0,12.0753,12.1474,12.0693,12.1114,8714100.0
2007-02-27 15:00:00,20.16,20.3,20.09,20.12,9668100.0,12.1174,12.2015,12.0753,12.0934,9668100.0
2007-02-27 15:30:00,20.12,20.21,20.01,20.03,12652400.0,12.0934,12.1474,12.0272,12.0393,12652400.0
2007-02-28 09:30:00,20.05,20.19,19.95,20.09,14411900.0,12.0513,12.1354,11.9912,12.0753,14411900.0
2007-02-28 10:00:00,20.09,20.15,20.0,20.15,8493500.0,12.0753,12.1114,12.0212,12.1114,8493500.0
2007-02-28 10:30:00,20.14,20.2,20.05,20.12,7484100.0,12.1054,12.1414,12.0513,12.0934,7484100.0
2007-02-28 11:00:00,20.13,20.16,20.03,20.03,5759500.0,12.0994,12.1174,12.0393,12.0393,5759500.0
2007-02-28 11:30:00,20.04,20.06,19.92,19.97,7893300.0,12.0453,12.0573,11.9731,12.0032,7893300.0
2007-02-28 12:00:00,19.97,19.97,19.83,19.83,7474100.0,12.0032,12.0032,11.919,11.919,7474100.0
2007-02-28 12:30:00,19.83,20.04,19.83,20.01,5515500.0,11.919,12.0453,11.919,12.0272,5515500.0
2007-02-28 13:00:00,20.02,20.1,19.9,19.98,5531700.0,12.0332,12.0813,11.9611,12.0092,5531700.0
2007-02-28 13:30:00,19.98,20.04,19.98,20.0,4534600.0,12.0092,12.0453,12.0092,12.0212,4534600.0
2007-02-28 14:00:00,20.0,20.01,19.86,19.88,8295600.0,12.0212,12.0272,11.9371,11.9491,8295600.0
2007-02-28 14:30:00,19.88,19.91,19.85,19.87,6620900.0,11.9491,11.9671,11.9311,11.9431,6620900.0
2007-02-28 15:00:00,19.88,19.96,19.85,19.89,5593200.0,11.9491,11.9972,11.9311,11.9551,5593200.0
2007-02-28 15:30:00,19.9,19.92,19.85,19.85,8155000.0,11.9611,11.9731,11.9311,11.9311,8155000.0
2007-03-01 09:30:00,19.5,19.6,19.34,19.57,17057800.0,11.7207,11.7808,11.6245,11.7628,17057800.0
2007-03-01 10:00:00,19.56,19.75,19.51,19.65,9131700.0,11.7568,11.871,11.7267,11.8109,9131700.0
2007-03-01 10:30:00,19.66,19.75,19.54,19.68,7941400.0,11.8169,11.871,11.7447,11.8289,7941400.0
2007-03-01 11:00:00,19.67,19.77,19.55,19.74,5946600.0,11.8229,11.883,11.7507,11.8649,5946600.0
2007-03-01 11:30:00,19.74,19.8,19.64,19.65,4437700.0,11.8649,11.901,11.8048,11.8109,4437700.0
2007-03-01 12:00:00,19.65,19.7,19.58,19.61,4543500.0,11.8109,11.8409,11.7688,11.7868,4543500.0
2007-03-01 12:30:00,19.6,19.7,19.58,19.69,3638100.0,11.7808,11.8409,11.7688,11.8349,3638100.0
2007-03-01 13:00:00,19.69,19.72,19.59,19.63,5230600.0,11.8349,11.8529,11.7748,11.7988,5230600.0
2007-03-01 13:30:00,19.63,19.68,19.56,19.64,5754700.0,11.7988,11.8289,11.7568,11.8048,5754700.0
2007-03-01 14:00:00,19.64,19.72,19.62,19.63,5600200.0,11.8048,11.8529,11.7928,11.7988,5600200.0
2007-03-01 14:30:00,19.62,19.75,19.6,19.68,9372700.0,11.7928,11.871,11.7808,11.8289,9372700.0
2007-03-01 15:00:00,19.68,19.71,19.48,19.54,10197500.0,11.8289,11.8469,11.7087,11.7447,10197500.0
2007-03-01 15:30:00,19.55,19.61,19.53,19.58,11141800.0,11.7507,11.7868,11.7387,11.7688,11141800.0
2007-03-02 09:30:00,19.5,19.6,19.41,19.43,12415000.0,11.7207,11.7808,11.6666,11.6786,12415000.0
2007-03-02 10:00:00,19.43,19.53,19.38,19.44,7007200.0,11.6786,11.7387,11.6486,11.6846,7007200.0
2007-03-02 10:30:00,19.45,19.55,19.43,19.46,9374200.0,11.6906,11.7507,11.6786,11.6967,9374200.0
2007-03-02 11:00:00,19.46,19.53,19.42,19.48,6942000.0,11.6967,11.7387,11.6726,11.7087,6942000.0
2007-03-02 11:30:00,19.48,19.48,19.38,19.41,6106100.0,11.7087,11.7087,11.6486,11.6666,6106100.0
2007-03-02 12:00:00,19.41,19.42,19.31,19.31,5297000.0,11.6666,11.6726,11.6065,11.6065,5297000.0
2007-03-02 12:30:00,19.31,19.5,19.27,19.35,7577800.0,11.6065,11.7207,11.5825,11.6305,7577800.0
2007-03-02 13:00:00,19.35,19.35,19.24,19.27,6408600.0,11.6305,11.6305,11.5644,11.5825,6408600.0
2007-03-02 13:30:00,19.26,19.29,19.23,19.28,5241700.0,11.5764,11.5945,11.5584,11.5885,5241700.0
2007-03-02 14:00:00,19.28,19.3,19.2,19.22,6065700.0,11.5885,11.6005,11.5404,11.5524,6065700.0
2007-03-02 14:30:00,19.23,19.35,19.22,19.32,5123700.0,11.5584,11.6305,11.5524,11.6125,5123700.0
2007-03-02 15:00:00,19.31,19.36,19.28,19.29,4042500.0,11.6065,11.6365,11.5885,11.5945,4042500.0
2007-03-02 15:30:00,19.29,19.36,19.22,19.22,9999900.0,11.5945,11.6365,11.5524,11.5524,9999900.0
2007-03-05 09:30:00,18.98,19.46,18.9,19.34,12938500.0,11.4081,11.6967,11.3601,11.6245,12938500.0
2007-03-05 10:00:00,19.34,19.39,19.15,19.3,7114200.0,11.6245,11.6546,11.5103,11.6005,7114200.0
2007-03-05 10:30:00,19.3,19.39,19.28,19.37,4278800.0,11.6005,11.6546,11.5885,11.6426,4278800.0
2007-03-05 11:00:00,19.37,19.42,19.32,19.34,3523000.0,11.6426,11.6726,11.6125,11.6245,3523000.0
2007-03-05 11:30:00,19.34,19.4,19.3,19.35,4061700.0,11.6245,11.6606,11.6005,11.6305,4061700.0
2007-03-05 12:00:00,19.35,19.36,19.26,19.29,5370500.0,11.6305,11.6365,11.5764,11.5945,5370500.0
2007-03-05 12:30:00,19.29,19.3,19.2,19.22,2719100.0,11.5945,11.6005,11.5404,11.5524,2719100.0
2007-03-05 13:00:00,19.22,19.26,19.15,19.26,2840600.0,11.5524,11.5764,11.5103,11.5764,2840600.0
2007-03-05 13:30:00,19.26,19.41,19.25,19.38,3922500.0,11.5764,11.6666,11.5704,11.6486,3922500.0
2007-03-05 14:00:00,19.38,19.42,19.31,19.31,5050400.0,11.6486,11.6726,11.6065,11.6065,5050400.0
2007-03-05 14:30:00,19.31,19.33,19.25,19.27,2377100.0,11.6065,11.6185,11.5704,11.5825,2377100.0
2007-03-05 15:00:00,19.26,19.3,19.16,19.28,6075400.0,11.5764,11.6005,11.5163,11.5885,6075400.0
2007-03-05 15:30:00,19.28,19.32,19.1,19.1,7041500.0,11.5885,11.6125,11.4803,11.4803,7041500.0
2007-03-06 09:30:00,19.34,19.35,19.17,19.24,8687000.0,11.6245,11.6305,11.5223,11.5644,8687000.0
2007-03-06 10:00:00,19.23,19.35,19.16,19.25,8107500.0,11.5584,11.6305,11.5163,11.5704,8107500.0
2007-03-06 10:30:00,19.25,19.28,19.15,19.19,5975300.0,11.5704,11.5885,11.5103,11.5344,5975300.0
2007-03-06 11:00:00,19.2,19.28,19.18,19.25,4472800.0,11.5404,11.5885,11.5284,11.5704,4472800.0
2007-03-06 11:30:00,19.25,19.28,19.2,19.25,2269300.0,11.5704,11.5885,11.5404,11.5704,2269300.0
2007-03-06 12:00:00,19.26,19.31,19.22,19.28,3680500.0,11.5764,11.6065,11.5524,11.5885,3680500.0
2007-03-06 12:30:00,19.29,19.34,19.28,19.34,2565600.0,11.5945,11.6245,11.5885,11.6245,2565600.0
2007-03-06 13:00:00,19.33,19.34,19.29,19.31,1942400.0,11.6185,11.6245,11.5945,11.6065,1942400.0
2007-03-06 13:30:00,19.3,19.32,19.25,19.26,2478400.0,11.6005,11.6125,11.5704,11.5764,2478400.0
2007-03-06 14:00:00,19.25,19.31,19.24,19.27,3140800.0,11.5704,11.6065,11.5644,11.5825,3140800.0
2007-03-06 14:30:00,19.28,19.32,19.24,19.32,2625800.0,11.5885,11.6125,11.5644,11.6125,2625800.0
2007-03-06 15:00:00,19.31,19.39,19.31,19.37,5760700.0,11.6065,11.6546,11.6065,11.6426,5760700.0
2007-03-06 15:30:00,19.37,19.4,19.31,19.39,9111500.0,11.6426,11.6606,11.6065,11.6546,9111500.0
2007-03-07 09:30:00,19.36,19.45,19.3,19.37,8220200.0,11.6365,11.6906,11.6005,11.6426,8220200.0
2007-03-07 10:00:00,19.37,19.39,19.31,19.37,5227600.0,11.6426,11.6546,11.6065,11.6426,5227600.0
2007-03-07 10:30:00,19.37,19.38,19.25,19.28,4225100.0,11.6426,11.6486,11.5704,11.5885,4225100.0
2007-03-07 11:00:00,19.27,19.32,19.25,19.27,4581500.0,11.5825,11.6125,11.5704,11.5825,4581500.0
2007-03-07 11:30:00,19.27,19.31,19.22,19.3,4412000.0,11.5825,11.6065,11.5524,11.6005,4412000.0
2007-03-07 12:00:00,19.29,19.32,19.21,19.24,3107300.0,11.5945,11.6125,11.5464,11.5644,3107300.0
2007-03-07 12:30:00,19.24,19.34,19.2,19.26,4426800.0,11.5644,11.6245,11.5404,11.5764,4426800.0
2007-03-07 13:00:00,19.25,19.3,19.21,19.27,3324700.0,11.5704,11.6005,11.5464,11.5825,3324700.0
2007-03-07 13:30:00,19.27,19.31,19.23,19.25,3375900.0,11.5825,11.6065,11.5584,11.5704,3375900.0
2007-03-07 14:00:00,19.25,19.25,19.19,19.22,3041600.0,11.5704,11.5704,11.5344,11.5524,3041600.0
2007-03-07 14:30:00,19.21,19.23,19.17,19.18,4913000.0,11.5464,11.5584,11.5223,11.5284,4913000.0
2007-03-07 15:00:00,19.19,19.24,19.16,19.16,4698400.0,11.5344,11.5644,11.5163,11.5163,4698400.0
2007-03-07 15:30:00,19.16,19.19,19.08,19.11,8411400.0,11.5163,11.5344,11.4682,11.4863,8411400.0
2007-03-08 09:30:00,19.28,19.3,19.2,19.21,4599700.0,11.5885,11.6005,11.5404,11.5464,4599700.0
2007-03-08 10:00:00,19.2,19.29,19.19,19.25,3882400.0,11.5404,11.5945,11.5344,11.5704,3882400.0
2007-03-08 10:30:00,19.24,19.28,19.22,19.27,3539500.0,11.5644,11.5885,11.5524,11.5825,3539500.0
2007-03-08 11:00:00,19.27,19.32,19.26,19.29,3410600.0,11.5825,11.6125,11.5764,11.5945,3410600.0
2007-03-08 11:30:00,19.29,19.31,19.26,19.27,2030000.0,11.5945,11.6065,11.5764,11.5825,2030000.0
2007-03-08 12:00:00,19.27,19.28,19.21,19.23,3706500.0,11.5825,11.5885,11.5464,11.5584,3706500.0
2007-03-08 12:30:00,19.24,19.25,19.16,19.2,2674600.0,11.5644,11.5704,11.5163,11.5404,2674600.0
2007-03-08 13:00:00,19.2,19.28,19.19,19.26,2184500.0,11.5404,11.5885,11.5344,11.5764,2184500.0
2007-03-08 13:30:00,19.26,19.27,19.2,19.25,2467300.0,11.5764,11.5825,11.5404,11.5704,2467300.0
2007-03-08 14:00:00,19.25,19.28,19.22,19.23,2286900.0,11.5704,11.5885,11.5524,11.5584,2286900.0
2007-03-08 14:30:00,19.23,19.24,19.16,19.22,4456200.0,11.5584,11.5644,11.5163,11.5524,4456200.0
2007-03-08 15:00:00,19.21,19.24,19.19,19.22,3255700.0,11.5464,11.5644,11.5344,11.5524,3255700.0
2007-03-08 15:30:00,19.21,19.25,19.19,19.22,4831400.0,11.5464,11.5704,11.5344,11.5524,4831400.0
2007-03-09 09:30:00,19.36,19.42,19.26,19.29,6858300.0,11.6365,11.6726,11.5764,11.5945,6858300.0
2007-03-09 10:00:00,19.29,19.31,19.2,19.23,4048500.0,11.5945,11.6065,11.5404,11.5584,4048500.0
2007-03-09 10:30:00,19.24,19.28,19.21,19.26,2323400.0,11.5644,11.5885,11.5464,11.5764,2323400.0
2007-03-09 11:00:00,19.25,19.28,19.23,19.28,1818400.0,11.5704,11.5885,11.5584,11.5885,1818400.0
2007-03-09 11:30:00,19.27,19.31,19.23,19.25,2077800.0,11.5825,11.6065,11.5584,11.5704,2077800.0
2007-03-09 12:00:00,19.25,19.26,19.21,19.23,1590300.0,11.5704,11.5764,11.5464,11.5584,1590300.0
2007-03-09 12:30:00,19.22,19.23,19.2,19.21,1629700.0,11.5524,11.5584,11.5404,11.5464,1629700.0
2007-03-09 13:00:00,19.2,19.22,19.12,19.16,4486400.0,11.5404,11.5524,11.4923,11.5163,4486400.0
2007-03-09 13:30:00,19.17,19.18,19.08,19.09,2048200.0,11.5223,11.5284,11.4682,11.4743,2048200.0
2007-03-09 14:00:00,19.09,19.13,19.06,19.09,3685800.0,11.4743,11.4983,11.4562,11.4743,3685800.0
2007-03-09 14:30:00,19.1,19.18,19.05,19.15,4358000.0,11.4803,11.5284,11.4502,11.5103,4358000.0
2007-03-09 15:00:00,19.15,19.16,19.11,19.16,2872500.0,11.5103,11.5163,11.4863,11.5163,2872500.0
2007-03-09 15:30:00,19.16,19.2,19.1,19.11,5139200.0,11.5163,11.5404,11.4803,11.4863,5139200.0
2007-03-12 09:30:00,19.11,19.29,19.09,19.21,5820400.0,11.4863,11.5945,11.4743,11.5464,5820400.0
2007-03-12 10:00:00,19.21,19.27,19.12,19.22,4738300.0,11.5464,11.5825,11.4923,11.5524,4738300.0
2007-03-12 10:30:00,19.22,19.25,19.17,19.2,2777100.0,11.5524,11.5704,11.5223,11.5404,2777100.0
2007-03-12 11:00:00,19.2,19.24,19.17,19.22,2865700.0,11.5404,11.5644,11.5223,11.5524,2865700.0
2007-03-12 11:30:00,19.22,19.26,19.21,19.23,2635900.0,11.5524,11.5764,11.5464,11.5584,2635900.0
2007-03-12 12:00:00,19.23,19.38,19.21,19.36,6279700.0,11.5584,11.6486,11.5464,11.6365,6279700.0
2007-03-12 12:30:00,19.35,19.46,19.34,19.44,3744700.0,11.6305,11.6967,11.6245,11.6846,3744700.0
2007-03-12 13:00:00,19.45,19.45,19.36,19.39,3807600.0,11.6906,11.6906,11.6365,11.6546,3807600.0
2007-03-12 13:30:00,19.38,19.47,19.37,19.46,3116000.0,11.6486,11.7027,11.6426,11.6967,3116000.0
2007-03-12 14:00:00,19.46,19.57,19.43,19.5,5963300.0,11.6967,11.7628,11.6786,11.7207,5963300.0
2007-03-12 14:30:00,19.51,19.55,19.48,19.51,4791000.0,11.7267,11.7507,11.7087,11.7267,4791000.0
2007-03-12 15:00:00,19.52,19.64,19.47,19.57,7948600.0,11.7327,11.8048,11.7027,11.7628,7948600.0
2007-03-12 15:30:00,19.57,19.61,19.14,19.49,10673000.0,11.7628,11.7868,11.5043,11.7147,10673000.0
2007-03-13 09:30:00,19.3,19.48,19.28,19.44,7169400.0,11.6005,11.7087,11.5885,11.6846,7169400.0
2007-03-13 10:00:00,19.43,19.46,19.35,19.43,3112600.0,11.6786,11.6967,11.6305,11.6786,3112600.0
2007-03-13 10:30:00,19.43,19.49,19.4,19.47,2618800.0,11.6786,11.7147,11.6606,11.7027,2618800.0
2007-03-13 11:00:00,19.47,19.47,19.39,19.4,3415400.0,11.7027,11.7027,11.6546,11.6606,3415400.0
2007-03-13 11:30:00,19.4,19.42,19.36,19.4,3052000.0,11.6606,11.6726,11.6365,11.6606,3052000.0
2007-03-13 12:00:00,19.4,19.4,19.26,19.27,5308400.0,11.6606,11.6606,11.5764,11.5825,5308400.0
2007-03-13 12:30:00,19.28,19.3,19.23,19.25,3243200.0,11.5885,11.6005,11.5584,11.5704,3243200.0
2007-03-13 13:00:00,19.26,19.32,19.26,19.29,2653200.0,11.5764,11.6125,11.5764,11.5945,2653200.0
2007-03-13 13:30:00,19.29,19.31,19.24,19.28,4653900.0,11.5945,11.6065,11.5644,11.5885,4653900.0
2007-03-13 14:00:00,19.29,19.29,19.19,19.22,4749300.0,11.5945,11.5945,11.5344,11.5524,4749300.0
2007-03-13 14:30:00,19.23,19.26,19.15,19.16,4669600.0,11.5584,11.5764,11.5103,11.5163,4669600.0
2007-03-13 15:00:00,19.17,19.24,19.13,19.19,7853100.0,11.5223,11.5644,11.4983,11.5344,7853100.0
2007-03-13 15:30:00,19.19,19.25,19.12,19.12,10758400.0,11.5344,11.5704,11.4923,11.4923,10758400.0
2007-03-14 09:30:00,19.17,19.24,19.05,19.08,7760600.0,11.5223,11.5644,11.4502,11.4682,7760600.0
2007-03-14 10:00:00,19.07,19.15,18.96,19.11,7715500.0,11.4622,11.5103,11.3961,11.4863,7715500.0
2007-03-14 10:30:00,19.1,19.17,19.09,19.12,4322300.0,11.4803,11.5223,11.4743,11.4923,4322300.0
2007-03-14 11:00:00,19.13,19.14,19.05,19.1,4612500.0,11.4983,11.5043,11.4502,11.4803,4612500.0
2007-03-14 11:30:00,19.09,19.1,19.0,19.04,6036800.0,11.4743,11.4803,11.4202,11.4442,6036800.0
2007-03-14 12:00:00,19.04,19.05,18.96,19.01,5297500.0,11.4442,11.4502,11.3961,11.4262,5297500.0
2007-03-14 12:30:00,19.01,19.08,18.96,19.05,3801500.0,11.4262,11.4682,11.3961,11.4502,3801500.0
2007-03-14 13:00:00,19.05,19.18,19.04,19.13,7010200.0,11.4502,11.5284,11.4442,11.4983,7010200.0
2007-03-14 13:30:00,19.13,19.18,19.05,19.08,3667100.0,11.4983,11.5284,11.4502,11.4682,3667100.0
2007-03-14 14:00:00,19.08,19.17,19.05,19.15,2749600.0,11.4682,11.5223,11.4502,11.5103,2749600.0
2007-03-14 14:30:00,19.15,19.23,19.14,19.17,4595100.0,11.5103,11.5584,11.5043,11.5223,4595100.0
2007-03-14 15:00:00,19.17,19.2,19.13,19.17,4082000.0,11.5223,11.5404,11.4983,11.5223,4082000.0
2007-03-14 15:30:00,19.17,19.24,19.12,19.23,5048200.0,11.5223,11.5644,11.4923,11.5584,5048200.0
2007-03-15 09:30:00,19.22,19.3,19.2,19.26,5638700.0,11.5524,11.6005,11.5404,11.5764,5638700.0
2007-03-15 10:00:00,19.27,19.27,19.14,19.18,3785000.0,11.5825,11.5825,11.5043,11.5284,3785000.0
2007-03-15 10:30:00,19.18,19.22,19.13,19.15,4625100.0,11.5284,11.5524,11.4983,11.5103,4625100.0
2007-03-15 11:00:00,19.15,19.3,19.14,19.17,4253800.0,11.5103,11.6005,11.5043,11.5223,4253800.0
2007-03-15 11:30:00,19.17,19.18,19.11,19.13,2151000.0,11.5223,11.5284,11.4863,11.4983,2151000.0
2007-03-15 12:00:00,19.13,19.2,19.12,19.19,2072800.0,11.4983,11.5404,11.4923,11.5344,2072800.0
2007-03-15 12:30:00,19.18,19.21,19.15,19.17,1677700.0,11.5284,11.5464,11.5103,11.5223,1677700.0
2007-03-15 13:00:00,19.17,19.17,19.06,19.08,3329000.0,11.5223,11.5223,11.4562,11.4682,3329000.0
2007-03-15 13:30:00,19.09,19.1,19.01,19.05,4055300.0,11.4743,11.4803,11.4262,11.4502,4055300.0
2007-03-15 14:00:00,19.05,19.12,19.05,19.09,3218600.0,11.4502,11.4923,11.4502,11.4743,3218600.0
2007-03-15 14:30:00,19.09,19.15,19.09,19.13,4584500.0,11.4743,11.5103,11.4743,11.4983,4584500.0
2007-03-15 15:00:00,19.13,19.16,19.04,19.14,3896300.0,11.4983,11.5163,11.4442,11.5043,3896300.0
2007-03-15 15:30:00,19.13,19.17,19.11,19.13,5382100.0,11.4983,11.5223,11.4863,11.4983,5382100.0
2007-03-16 09:30:00,19.15,19.21,19.1,19.2,29219200.0,11.5103,11.5464,11.4803,11.5404,29219200.0
2007-03-16 10:00:00,19.2,19.22,19.16,19.18,2978400.0,11.5404,11.5524,11.5163,11.5284,2978400.0
2007-03-16 10:30:00,19.18,19.18,19.12,19.14,2897900.0,11.5284,11.5284,11.4923,11.5043,2897900.0
2007-03-16 11:00:00,19.15,19.15,19.1,19.11,3699700.0,11.5103,11.5103,11.4803,11.4863,3699700.0
2007-03-16 11:30:00,19.11,19.13,19.05,19.13,4485700.0,11.4863,11.4983,11.4502,11.4983,4485700.0
2007-03-16 12:00:00,19.12,19.14,19.12,19.13,984500.0,11.4923,11.5043,11.4923,11.4983,984500.0
2007-03-16 12:30:00,19.13,19.15,19.11,19.13,2571100.0,11.4983,11.5103,11.4863,11.4983,2571100.0
2007-03-16 13:00:00,19.13,19.15,19.12,19.13,1849000.0,11.4983,11.5103,11.4923,11.4983,1849000.0
2007-03-16 13:30:00,19.14,19.17,19.13,19.14,2162900.0,11.5043,11.5223,11.4983,11.5043,2162900.0
2007-03-16 14:00:00,19.14,19.15,19.09,19.11,1700900.0,11.5043,11.5103,11.4743,11.4863,1700900.0
2007-03-16 14:30:00,19.12,19.17,19.1,19.15,3198700.0,11.4923,11.5223,11.4803,11.5103,3198700.0
2007-03-16 15:00:00,19.15,19.15,19.11,19.12,2093400.0,11.5103,11.5103,11.4863,11.4923,2093400.0
2007-03-16 15:30:00,19.12,19.15,19.11,19.13,3841900.0,11.4923,11.5103,11.4863,11.4983,3841900.0
2007-03-19 09:30:00,19.19,19.28,19.16,19.2,3952700.0,11.5344,11.5885,11.5163,11.5404,3952700.0
2007-03-19 10:00:00,19.21,19.21,19.06,19.1,5684600.0,11.5464,11.5464,11.4562,11.4803,5684600.0
2007-03-19 10:30:00,19.11,19.13,19.04,19.09,5103800.0,11.4863,11.4983,11.4442,11.4743,5103800.0
2007-03-19 11:00:00,19.09,19.11,19.05,19.07,3349100.0,11.4743,11.4863,11.4502,11.4622,3349100.0
2007-03-19 11:30:00,19.07,19.09,19.04,19.06,3535200.0,11.4622,11.4743,11.4442,11.4562,3535200.0
2007-03-19 12:00:00,19.06,19.07,19.0,19.01,2913500.0,11.4562,11.4622,11.4202,11.4262,2913500.0
2007-03-19 12:30:00,19.0,19.03,18.95,19.0,4205800.0,11.4202,11.4382,11.3901,11.4202,4205800.0
2007-03-19 13:00:00,19.0,19.09,19.0,19.08,5279100.0,11.4202,11.4743,11.4202,11.4682,5279100.0
2007-03-19 13:30:00,19.08,19.17,19.06,19.1,6884200.0,11.4682,11.5223,11.4562,11.4803,6884200.0
2007-03-19 14:00:00,19.1,19.11,19.04,19.05,1779000.0,11.4803,11.4863,11.4442,11.4502,1779000.0
2007-03-19 14:30:00,19.04,19.1,19.03,19.08,3630800.0,11.4442,11.4803,11.4382,11.4682,3630800.0
2007-03-19 15:00:00,19.08,19.09,19.04,19.07,3532800.0,11.4682,11.4743,11.4442,11.4622,3532800.0
2007-03-19 15:30:00,19.08,19.12,19.07,19.11,5873800.0,11.4682,11.4923,11.4622,11.4863,5873800.0
2007-03-20 09:30:00,19.05,19.06,18.98,19.03,8317100.0,11.4502,11.4562,11.4081,11.4382,8317100.0
2007-03-20 10:00:00,19.02,19.09,19.01,19.07,4677400.0,11.4322,11.4743,11.4262,11.4622,4677400.0
2007-03-20 10:30:00,19.08,19.13,19.05,19.1,3291200.0,11.4682,11.4983,11.4502,11.4803,3291200.0
2007-03-20 11:00:00,19.1,19.11,19.06,19.06,4783200.0,11.4803,11.4863,11.4562,11.4562,4783200.0
2007-03-20 11:30:00,19.06,19.09,19.06,19.08,1549200.0,11.4562,11.4743,11.4562,11.4682,1549200.0
2007-03-20 12:00:00,19.09,19.12,19.07,19.12,4157400.0,11.4743,11.4923,11.4622,11.4923,4157400.0
2007-03-20 12:30:00,19.11,19.12,19.06,19.07,2249600.0,11.4863,11.4923,11.4562,11.4622,2249600.0
2007-03-20 13:00:00,19.06,19.1,19.05,19.06,2272700.0,11.4562,11.4803,11.4502,11.4562,2272700.0
2007-03-20 13:30:00,19.07,19.08,19.03,19.03,2114900.0,11.4622,11.4682,11.4382,11.4382,2114900.0
2007-03-20 14:00:00,19.03,19.05,18.98,19.0,6087600.0,11.4382,11.4502,11.4081,11.4202,6087600.0
2007-03-20 14:30:00,18.99,19.0,18.92,18.98,7175300.0,11.4142,11.4202,11.3721,11.4081,7175300.0
2007-03-20 15:00:00,18.98,19.01,18.93,18.99,5606800.0,11.4081,11.4262,11.3781,11.4142,5606800.0
2007-03-20 15:30:00,18.99,19.02,18.96,18.96,7261000.0,11.4142,11.4322,11.3961,11.3961,7261000.0
2007-03-21 09:30:00,19.04,19.06,18.98,18.99,4322200.0,11.4442,11.4562,11.4081,11.4142,4322200.0
2007-03-21 10:00:00,18.99,19.02,18.95,18.98,3342000.0,11.4142,11.4322,11.3901,11.4081,3342000.0
2007-03-21 10:30:00,18.98,18.99,18.91,18.96,4566000.0,11.4081,11.4142,11.3661,11.3961,4566000.0
2007-03-21 11:00:00,18.95,18.98,18.94,18.96,1956300.0,11.3901,11.4081,11.3841,11.3961,1956300.0
2007-03-21 11:30:00,18.96,19.01,18.96,18.97,3314200.0,11.3961,11.4262,11.3961,11.4021,3314200.0
2007-03-21 12:00:00,18.97,19.01,18.96,18.99,1324000.0,11.4021,11.4262,11.3961,11.4142,1324000.0
2007-03-21 12:30:00,19.0,19.04,18.99,19.03,3374300.0,11.4202,11.4442,11.4142,11.4382,3374300.0
2007-03-21 13:00:00,19.03,19.06,19.0,19.05,2093500.0,11.4382,11.4562,11.4202,11.4502,2093500.0
2007-03-21 13:30:00,19.04,19.05,19.01,19.03,1201300.0,11.4442,11.4502,11.4262,11.4382,1201300.0
2007-03-21 14:00:00,19.03,19.14,18.98,19.1,6966300.0,11.4382,11.5043,11.4081,11.4803,6966300.0
2007-03-21 14:30:00,19.1,19.29,19.08,19.28,5943900.0,11.4803,11.5945,11.4682,11.5885,5943900.0
2007-03-21 15:00:00,19.29,19.36,19.23,19.25,8158900.0,11.5945,11.6365,11.5584,11.5704,8158900.0
2007-03-21 15:30:00,19.25,19.34,19.24,19.34,11497500.0,11.5704,11.6245,11.5644,11.6245,11497500.0
2007-03-22 09:30:00,19.24,19.31,19.21,19.22,6450200.0,11.5644,11.6065,11.5464,11.5524,6450200.0
2007-03-22 10:00:00,19.22,19.3,19.21,19.24,3868500.0,11.5524,11.6005,11.5464,11.5644,3868500.0
2007-03-22 10:30:00,19.25,19.26,19.19,19.2,3355600.0,11.5704,11.5764,11.5344,11.5404,3355600.0
2007-03-22 11:00:00,19.2,19.21,19.15,19.17,4761000.0,11.5404,11.5464,11.5103,11.5223,4761000.0
2007-03-22 11:30:00,19.18,19.21,19.17,19.21,2488300.0,11.5284,11.5464,11.5223,11.5464,2488300.0
2007-03-22 12:00:00,19.21,19.34,19.17,19.18,2082200.0,11.5464,11.6245,11.5223,11.5284,2082200.0
2007-03-22 12:30:00,19.18,19.22,19.17,19.18,3286400.0,11.5284,11.5524,11.5223,11.5284,3286400.0
2007-03-22 13:00:00,19.18,19.19,19.13,19.15,3122900.0,11.5284,11.5344,11.4983,11.5103,3122900.0
2007-03-22 13:30:00,19.15,19.16,19.11,19.13,3663500.0,11.5103,11.5163,11.4863,11.4983,3663500.0
2007-03-22 14:00:00,19.13,19.34,19.13,19.14,3002400.0,11.4983,11.6245,11.4983,11.5043,3002400.0
2007-03-22 14:30:00,19.14,19.17,19.13,19.16,1347000.0,11.5043,11.5223,11.4983,11.5163,1347000.0
2007-03-22 15:00:00,19.16,19.18,19.15,19.18,2493100.0,11.5163,11.5284,11.5103,11.5284,2493100.0
2007-03-22 15:30:00,19.18,19.22,19.15,19.16,6748200.0,11.5284,11.5524,11.5103,11.5163,6748200.0
2007-03-23 09:30:00,19.22,19.23,19.16,19.22,3489300.0,11.5524,11.5584,11.5163,11.5524,3489300.0
2007-03-23 10:00:00,19.23,19.26,19.16,19.25,3344200.0,11.5584,11.5764,11.5163,11.5704,3344200.0
2007-03-23 10:30:00,19.25,19.27,19.24,19.26,1732800.0,11.5704,11.5825,11.5644,11.5764,1732800.0
2007-03-23 11:00:00,19.27,19.34,19.26,19.33,2580200.0,11.5825,11.6245,11.5764,11.6185,2580200.0
2007-03-23 11:30:00,19.33,19.36,19.27,19.3,3194600.0,11.6185,11.6365,11.5825,11.6005,3194600.0
2007-03-23 12:00:00,19.3,19.33,19.29,19.31,1435600.0,11.6005,11.6185,11.5945,11.6065,1435600.0
2007-03-23 12:30:00,19.3,19.34,19.29,19.32,1943800.0,11.6005,11.6245,11.5945,11.6125,1943800.0
2007-03-23 13:00:00,19.32,19.35,19.31,19.35,2176600.0,11.6125,11.6305,11.6065,11.6305,2176600.0
2007-03-23 13:30:00,19.35,19.36,19.32,19.36,1732300.0,11.6305,11.6365,11.6125,11.6365,1732300.0
2007-03-23 14:00:00,19.36,19.36,19.26,19.28,1742500.0,11.6365,11.6365,11.5764,11.5885,1742500.0
2007-03-23 14:30:00,19.27,19.29,19.26,19.27,1277600.0,11.5825,11.5945,11.5764,11.5825,1277600.0
2007-03-23 15:00:00,19.27,19.31,19.27,19.29,2187700.0,11.5825,11.6065,11.5825,11.5945,2187700.0
2007-03-23 15:30:00,19.29,19.32,19.24,19.26,4913500.0,11.5945,11.6125,11.5644,11.5764,4913500.0
2007-03-26 09:30:00,19.26,19.34,19.19,19.28,4200500.0,11.5764,11.6245,11.5344,11.5885,4200500.0
2007-03-26 10:00:00,19.28,19.28,19.06,19.09,6924500.0,11.5885,11.5885,11.4562,11.4743,6924500.0
2007-03-26 10:30:00,19.09,19.14,19.05,19.1,3404200.0,11.4743,11.5043,11.4502,11.4803,3404200.0
2007-03-26 11:00:00,19.1,19.12,19.08,19.11,2156500.0,11.4803,11.4923,11.4682,11.4863,2156500.0
2007-03-26 11:30:00,19.1,19.18,19.1,19.16,2724000.0,11.4803,11.5284,11.4803,11.5163,2724000.0
2007-03-26 12:00:00,19.16,19.16,19.11,19.15,1804000.0,11.5163,11.5163,11.4863,11.5103,1804000.0
2007-03-26 12:30:00,19.15,19.15,19.12,19.14,1174300.0,11.5103,11.5103,11.4923,11.5043,1174300.0
2007-03-26 13:00:00,19.14,19.18,19.13,19.18,1335600.0,11.5043,11.5284,11.4983,11.5284,1335600.0
2007-03-26 13:30:00,19.18,19.21,19.13,19.15,1892500.0,11.5284,11.5464,11.4983,11.5103,1892500.0
2007-03-26 14:00:00,19.15,19.21,19.14,19.2,2332500.0,11.5103,11.5464,11.5043,11.5404,2332500.0
2007-03-26 14:30:00,19.19,19.2,19.17,19.2,1184200.0,11.5344,11.5404,11.5223,11.5404,1184200.0
2007-03-26 15:00:00,19.2,19.22,19.18,19.21,2207100.0,11.5404,11.5524,11.5284,11.5464,2207100.0
2007-03-26 15:30:00,19.21,19.29,19.21,19.29,4832300.0,11.5464,11.5945,11.5464,11.5945,4832300.0
2007-03-27 09:30:00,19.25,19.27,19.14,19.17,4661300.0,11.5704,11.5825,11.5043,11.5223,4661300.0
2007-03-27 10:00:00,19.17,19.23,19.13,19.21,3358600.0,11.5223,11.5584,11.4983,11.5464,3358600.0
2007-03-27 10:30:00,19.21,19.23,19.13,19.16,3179300.0,11.5464,11.5584,11.4983,11.5163,3179300.0
2007-03-27 11:00:00,19.16,19.17,19.1,19.12,1960600.0,11.5163,11.5223,11.4803,11.4923,1960600.0
2007-03-27 11:30:00,19.11,19.14,19.1,19.12,2763300.0,11.4863,11.5043,11.4803,11.4923,2763300.0
2007-03-27 12:00:00,19.11,19.12,19.07,19.1,2663000.0,11.4863,11.4923,11.4622,11.4803,2663000.0
2007-03-27 12:30:00,19.09,19.11,19.08,19.1,2441800.0,11.4743,11.4863,11.4682,11.4803,2441800.0
2007-03-27 13:00:00,19.1,19.14,19.08,19.09,3527400.0,11.4803,11.5043,11.4682,11.4743,3527400.0
2007-03-27 13:30:00,19.09,19.12,19.06,19.07,4269700.0,11.4743,11.4923,11.4562,11.4622,4269700.0
2007-03-27 14:00:00,19.07,19.11,19.06,19.07,3723200.0,11.4622,11.4863,11.4562,11.4622,3723200.0
2007-03-27 14:30:00,19.06,19.1,19.05,19.09,4410000.0,11.4562,11.4803,11.4502,11.4743,4410000.0
2007-03-27 15:00:00,19.09,19.12,19.04,19.07,4961500.0,11.4743,11.4923,11.4442,11.4622,4961500.0
2007-03-27 15:30:00,19.06,19.1,19.04,19.05,5578800.0,11.4562,11.4803,11.4442,11.4502,5578800.0
2007-03-28 09:30:00,18.98,19.04,18.97,19.01,4162400.0,11.4081,11.4442,11.4021,11.4262,4162400.0
2007-03-28 10:00:00,19.0,19.03,19.0,19.01,1908500.0,11.4202,11.4382,11.4202,11.4262,1908500.0
2007-03-28 10:30:00,19.02,19.02,18.92,18.96,6069800.0,11.4322,11.4322,11.3721,11.3961,6069800.0
2007-03-28 11:00:00,18.97,19.02,18.92,18.95,4253500.0,11.4021,11.4322,11.3721,11.3901,4253500.0
2007-03-28 11:30:00,18.96,18.98,18.94,18.96,1610900.0,11.3961,11.4081,11.3841,11.3961,1610900.0
2007-03-28 12:00:00,18.96,19.03,18.94,19.01,6516900.0,11.3961,11.4382,11.3841,11.4262,6516900.0
2007-03-28 12:30:00,19.01,19.02,18.98,19.0,2767600.0,11.4262,11.4322,11.4081,11.4202,2767600.0
2007-03-28 13:00:00,19.0,19.01,18.97,19.0,2441300.0,11.4202,11.4262,11.4021,11.4202,2441300.0
2007-03-28 13:30:00,19.0,19.05,19.0,19.02,2461500.0,11.4202,11.4502,11.4202,11.4322,2461500.0
2007-03-28 14:00:00,19.03,19.04,18.95,18.96,2755400.0,11.4382,11.4442,11.3901,11.3961,2755400.0
2007-03-28 14:30:00,18.96,18.98,18.94,18.96,1758300.0,11.3961,11.4081,11.3841,11.3961,1758300.0
2007-03-28 15:00:00,18.96,18.98,18.93,18.95,2831700.0,11.3961,11.4081,11.3781,11.3901,2831700.0
2007-03-28 15:30:00,18.96,18.96,18.86,18.86,7694200.0,11.3961,11.3961,11.336,11.336,7694200.0
2007-03-29 09:30:00,19.01,19.04,18.96,19.04,5083700.0,11.4262,11.4442,11.3961,11.4442,5083700.0
2007-03-29 10:00:00,19.04,19.04,18.93,18.96,3515200.0,11.4442,11.4442,11.3781,11.3961,3515200.0
2007-03-29 10:30:00,18.97,18.99,18.81,18.88,4115500.0,11.4021,11.4142,11.306,11.348,4115500.0
2007-03-29 11:00:00,18.88,18.97,18.82,18.87,4462100.0,11.348,11.4021,11.312,11.342,4462100.0
2007-03-29 11:30:00,18.86,18.9,18.77,18.78,5081800.0,11.336,11.3601,11.2819,11.2879,5081800.0
2007-03-29 12:00:00,18.79,18.84,18.76,18.78,3225900.0,11.2939,11.324,11.2759,11.2879,3225900.0
2007-03-29 12:30:00,18.78,18.8,18.76,18.79,2646700.0,11.2879,11.3,11.2759,11.2939,2646700.0
2007-03-29 13:00:00,18.78,18.82,18.75,18.82,5431600.0,11.2879,11.312,11.2699,11.312,5431600.0
2007-03-29 13:30:00,18.82,18.97,18.77,18.8,5080700.0,11.312,11.4021,11.2819,11.3,5080700.0
2007-03-29 14:00:00,18.8,18.88,18.78,18.87,7391200.0,11.3,11.348,11.2879,11.342,7391200.0
2007-03-29 14:30:00,18.87,18.95,18.82,18.93,6226500.0,11.342,11.3901,11.312,11.3781,6226500.0
2007-03-29 15:00:00,18.93,19.03,18.88,19.0,6807500.0,11.3781,11.4382,11.348,11.4202,6807500.0
2007-03-29 15:30:00,18.99,19.1,18.99,19.09,8758600.0,11.4142,11.4803,11.4142,11.4743,8758600.0
2007-03-30 09:30:00,19.08,19.18,19.01,19.09,5327900.0,11.4682,11.5284,11.4262,11.4743,5327900.0
2007-03-30 10:00:00,19.09,19.14,19.03,19.1,5354100.0,11.4743,11.5043,11.4382,11.4803,5354100.0
2007-03-30 10:30:00,19.09,19.17,19.05,19.16,4490900.0,11.4743,11.5223,11.4502,11.5163,4490900.0
2007-03-30 11:00:00,19.16,19.17,19.05,19.07,3878100.0,11.5163,11.5223,11.4502,11.4622,3878100.0
2007-03-30 11:30:00,19.06,19.13,18.9,19.1,6192700.0,11.4562,11.4983,11.3601,11.4803,6192700.0
2007-03-30 12:00:00,19.1,19.12,19.05,19.12,3471100.0,11.4803,11.4923,11.4502,11.4923,3471100.0
2007-03-30 12:30:00,19.12,19.14,19.09,19.1,2814700.0,11.4923,11.5043,11.4743,11.4803,2814700.0
2007-03-30 13:00:00,19.09,19.12,19.08,19.12,1867200.0,11.4743,11.4923,11.4682,11.4923,1867200.0
2007-03-30 13:30:00,19.12,19.16,19.09,19.13,5669800.0,11.4923,11.5163,11.4743,11.4983,5669800.0
2007-03-30 14:00:00,19.13,19.16,19.09,19.15,3696600.0,11.4983,11.5163,11.4743,11.5103,3696600.0
2007-03-30 14:30:00,19.16,19.17,19.12,19.13,2033900.0,11.5163,11.5223,11.4923,11.4983,2033900.0
2007-03-30 15:00:00,19.12,19.15,19.11,19.14,3148400.0,11.4923,11.5103,11.4863,11.5043,3148400.0
2007-03-30 15:30:00,19.14,19.15,19.05,19.12,6683700.0,11.5043,11.5103,11.4502,11.4923,6683700.0
2007-04-02 09:30:00,19.15,19.23,19.13,19.19,7674900.0,11.5103,11.5584,11.4983,11.5344,7674900.0
2007-04-02 10:00:00,19.2,19.24,19.12,19.15,6939500.0,11.5404,11.5644,11.4923,11.5103,6939500.0
2007-04-02 10:30:00,19.14,19.21,19.14,19.15,5389600.0,11.5043,11.5464,11.5043,11.5103,5389600.0
2007-04-02 11:00:00,19.15,19.2,19.1,19.1,4298300.0,11.5103,11.5404,11.4803,11.4803,4298300.0
2007-04-02 11:30:00,19.1,19.14,19.07,19.11,3001100.0,11.4803,11.5043,11.4622,11.4863,3001100.0
2007-04-02 12:00:00,19.1,19.14,19.09,19.1,2169900.0,11.4803,11.5043,11.4743,11.4803,2169900.0
2007-04-02 12:30:00,19.09,19.1,19.07,19.09,3639600.0,11.4743,11.4803,11.4622,11.4743,3639600.0
2007-04-02 13:00:00,19.09,19.11,19.07,19.1,1857900.0,11.4743,11.4863,11.4622,11.4803,1857900.0
2007-04-02 13:30:00,19.09,19.1,19.06,19.08,2878500.0,11.4743,11.4803,11.4562,11.4682,2878500.0
2007-04-02 14:00:00,19.08,19.1,19.03,19.09,3884700.0,11.4682,11.4803,11.4382,11.4743,3884700.0
2007-04-02 14:30:00,19.09,19.11,19.06,19.1,2522000.0,11.4743,11.4863,11.4562,11.4803,2522000.0
2007-04-02 15:00:00,19.1,19.14,19.07,19.12,4243000.0,11.4803,11.5043,11.4622,11.4923,4243000.0
2007-04-02 15:30:00,19.11,19.13,19.09,19.13,3399100.0,11.4863,11.4983,11.4743,11.4983,3399100.0
2007-04-03 09:30:00,19.22,19.29,19.19,19.27,6715500.0,11.5524,11.5945,11.5344,11.5825,6715500.0
2007-04-03 10:00:00,19.28,19.32,19.24,19.26,5644200.0,11.5885,11.6125,11.5644,11.5764,5644200.0
2007-04-03 10:30:00,19.26,19.35,19.22,19.32,5973000.0,11.5764,11.6305,11.5524,11.6125,5973000.0
2007-04-03 11:00:00,19.32,19.37,19.27,19.28,4812900.0,11.6125,11.6426,11.5825,11.5885,4812900.0
2007-04-03 11:30:00,19.27,19.35,19.27,19.32,2942300.0,11.5825,11.6305,11.5825,11.6125,2942300.0
2007-04-03 12:00:00,19.33,19.34,19.28,19.32,1922700.0,11.6185,11.6245,11.5885,11.6125,1922700.0
2007-04-03 12:30:00,19.31,19.37,19.3,19.35,3905900.0,11.6065,11.6426,11.6005,11.6305,3905900.0
2007-04-03 13:00:00,19.34,19.37,19.32,19.36,2339500.0,11.6245,11.6426,11.6125,11.6365,2339500.0
2007-04-03 13:30:00,19.36,19.4,19.33,19.33,1461700.0,11.6365,11.6606,11.6185,11.6185,1461700.0
2007-04-03 14:00:00,19.33,19.36,19.31,19.36,3294800.0,11.6185,11.6365,11.6065,11.6365,3294800.0
2007-04-03 14:30:00,19.37,19.37,19.3,19.36,1601700.0,11.6426,11.6426,11.6005,11.6365,1601700.0
2007-04-03 15:00:00,19.36,19.37,19.29,19.29,4806900.0,11.6365,11.6426,11.5945,11.5945,4806900.0
2007-04-03 15:30:00,19.3,19.34,19.27,19.31,5492800.0,11.6005,11.6245,11.5825,11.6065,5492800.0
2007-04-04 09:30:00,19.36,19.4,19.29,19.29,5292400.0,11.6365,11.6606,11.5945,11.5945,5292400.0
2007-04-04 10:00:00,19.29,19.33,19.23,19.33,3870700.0,11.5945,11.6185,11.5584,11.6185,3870700.0
2007-04-04 10:30:00,19.32,19.34,19.3,19.34,3857000.0,11.6125,11.6245,11.6005,11.6245,3857000.0
2007-04-04 11:00:00,19.34,19.36,19.31,19.34,3079600.0,11.6245,11.6365,11.6065,11.6245,3079600.0
2007-04-04 11:30:00,19.34,19.35,19.29,19.34,4287200.0,11.6245,11.6305,11.5945,11.6245,4287200.0
2007-04-04 12:00:00,19.35,19.44,19.33,19.39,4582300.0,11.6305,11.6846,11.6185,11.6546,4582300.0
2007-04-04 12:30:00,19.39,19.42,19.35,19.37,2644200.0,11.6546,11.6726,11.6305,11.6426,2644200.0
2007-04-04 13:00:00,19.37,19.38,19.35,19.36,1548400.0,11.6426,11.6486,11.6305,11.6365,1548400.0
2007-04-04 13:30:00,19.36,19.4,19.35,19.39,2398500.0,11.6365,11.6606,11.6305,11.6546,2398500.0
2007-04-04 14:00:00,19.39,19.4,19.36,19.38,3132700.0,11.6546,11.6606,11.6365,11.6486,3132700.0
2007-04-04 14:30:00,19.39,19.39,19.37,19.37,1225400.0,11.6546,11.6546,11.6426,11.6426,1225400.0
2007-04-04 15:00:00,19.37,19.39,19.35,19.37,2197100.0,11.6426,11.6546,11.6305,11.6426,2197100.0
2007-04-04 15:30:00,19.37,19.42,19.36,19.38,7448200.0,11.6426,11.6726,11.6365,11.6486,7448200.0
2007-04-05 09:30:00,19.3,19.47,19.26,19.43,5527000.0,11.6005,11.7027,11.5764,11.6786,5527000.0
2007-04-05 10:00:00,19.43,19.49,19.3,19.48,3935400.0,11.6786,11.7147,11.6005,11.7087,3935400.0
2007-04-05 10:30:00,19.47,19.49,19.46,19.47,1980200.0,11.7027,11.7147,11.6967,11.7027,1980200.0
2007-04-05 11:00:00,19.47,19.48,19.45,19.46,1769500.0,11.7027,11.7087,11.6906,11.6967,1769500.0
2007-04-05 11:30:00,19.45,19.48,19.42,19.47,2335600.0,11.6906,11.7087,11.6726,11.7027,2335600.0
2007-04-05 12:00:00,19.47,19.5,19.47,19.49,1788400.0,11.7027,11.7207,11.7027,11.7147,1788400.0
2007-04-05 12:30:00,19.48,19.57,19.48,19.55,4130300.0,11.7087,11.7628,11.7087,11.7507,4130300.0
2007-04-05 13:00:00,19.54,19.58,19.54,19.55,1389600.0,11.7447,11.7688,11.7447,11.7507,1389600.0
2007-04-05 13:30:00,19.55,19.57,19.5,19.54,2322300.0,11.7507,11.7628,11.7207,11.7447,2322300.0
2007-04-05 14:00:00,19.54,19.55,19.53,19.55,773100.0,11.7447,11.7507,11.7387,11.7507,773100.0
2007-04-05 14:30:00,19.54,19.58,19.53,19.56,4227200.0,11.7447,11.7688,11.7387,11.7568,4227200.0
2007-04-05 15:00:00,19.55,19.57,19.55,19.55,1379600.0,11.7507,11.7628,11.7507,11.7507,1379600.0
2007-04-05 15:30:00,19.56,19.58,19.55,19.58,3578200.0,11.7568,11.7688,11.7507,11.7688,3578200.0
2007-04-09 09:30:00,19.88,20.08,19.85,20.01,16933300.0,11.9491,12.0693,11.9311,12.0272,16933300.0
2007-04-09 10:00:00,20.0,20.03,19.91,20.0,8136300.0,12.0212,12.0393,11.9671,12.0212,8136300.0
2007-04-09 10:30:00,20.0,20.18,19.99,20.12,8100500.0,12.0212,12.1294,12.0152,12.0934,8100500.0
2007-04-09 11:00:00,20.12,20.24,20.11,20.15,9164100.0,12.0934,12.1655,12.0873,12.1114,9164100.0
2007-04-09 11:30:00,20.14,20.17,20.08,20.13,5825600.0,12.1054,12.1234,12.0693,12.0994,5825600.0
2007-04-09 12:00:00,20.12,20.18,20.12,20.17,2136000.0,12.0934,12.1294,12.0934,12.1234,2136000.0
2007-04-09 12:30:00,20.16,20.23,20.15,20.19,3521700.0,12.1174,12.1595,12.1114,12.1354,3521700.0
2007-04-09 13:00:00,20.19,20.21,20.13,20.2,6129300.0,12.1354,12.1474,12.0994,12.1414,6129300.0
2007-04-09 13:30:00,20.19,20.2,20.13,20.14,6714300.0,12.1354,12.1414,12.0994,12.1054,6714300.0
2007-04-09 14:00:00,20.14,20.19,20.06,20.15,8034100.0,12.1054,12.1354,12.0573,12.1114,8034100.0
2007-04-09 14:30:00,20.15,20.22,20.11,20.18,7029400.0,12.1114,12.1535,12.0873,12.1294,7029400.0
2007-04-09 15:00:00,20.19,20.22,20.15,20.17,5387800.0,12.1354,12.1535,12.1114,12.1234,5387800.0
2007-04-09 15:30:00,20.17,20.24,20.1,20.11,11271800.0,12.1234,12.1655,12.0813,12.0873,11271800.0
2007-04-10 09:30:00,20.09,20.3,20.07,20.24,8062100.0,12.0753,12.2015,12.0633,12.1655,8062100.0
2007-04-10 10:00:00,20.24,20.25,20.16,20.2,4021900.0,12.1655,12.1715,12.1174,12.1414,4021900.0
2007-04-10 10:30:00,20.2,20.25,20.19,20.21,4170000.0,12.1414,12.1715,12.1354,12.1474,4170000.0
2007-04-10 11:00:00,20.21,20.25,20.18,20.23,3805700.0,12.1474,12.1715,12.1294,12.1595,3805700.0
2007-04-10 11:30:00,20.23,20.3,20.23,20.28,6196200.0,12.1595,12.2015,12.1595,12.1895,6196200.0
2007-04-10 12:00:00,20.27,20.35,20.25,20.34,7342500.0,12.1835,12.2316,12.1715,12.2256,7342500.0
2007-04-10 12:30:00,20.34,20.41,20.33,20.37,5773000.0,12.2256,12.2677,12.2196,12.2436,5773000.0
2007-04-10 13:00:00,20.37,20.44,20.34,20.42,5724000.0,12.2436,12.2857,12.2256,12.2737,5724000.0
2007-04-10 13:30:00,20.42,20.48,20.4,20.45,6070700.0,12.2737,12.3097,12.2616,12.2917,6070700.0
2007-04-10 14:00:00,20.45,20.55,20.45,20.51,8084800.0,12.2917,12.3518,12.2917,12.3278,8084800.0
2007-04-10 14:30:00,20.51,20.69,20.5,20.69,8507500.0,12.3278,12.436,12.3218,12.436,8507500.0
2007-04-10 15:00:00,20.69,20.69,20.61,20.64,7619900.0,12.436,12.436,12.3879,12.4059,7619900.0
2007-04-10 15:30:00,20.65,20.74,20.6,20.7,16170500.0,12.4119,12.466,12.3819,12.442,16170500.0
2007-04-11 09:30:00,20.59,20.67,20.47,20.59,10328800.0,12.3759,12.4239,12.3037,12.3759,10328800.0
2007-04-11 10:00:00,20.59,20.63,20.55,20.56,5480600.0,12.3759,12.3999,12.3518,12.3578,5480600.0
2007-04-11 10:30:00,20.56,20.61,20.51,20.59,9050500.0,12.3578,12.3879,12.3278,12.3759,9050500.0
2007-04-11 11:00:00,20.6,20.63,20.57,20.61,4978700.0,12.3819,12.3999,12.3638,12.3879,4978700.0
2007-04-11 11:30:00,20.61,20.62,20.59,20.61,2341400.0,12.3879,12.3939,12.3759,12.3879,2341400.0
2007-04-11 12:00:00,20.61,20.73,20.6,20.68,8599200.0,12.3879,12.46,12.3819,12.4299,8599200.0
2007-04-11 12:30:00,20.67,20.68,20.62,20.65,3660400.0,12.4239,12.4299,12.3939,12.4119,3660400.0
2007-04-11 13:00:00,20.65,20.7,20.63,20.68,3559800.0,12.4119,12.442,12.3999,12.4299,3559800.0
2007-04-11 13:30:00,20.68,20.7,20.68,20.68,3266200.0,12.4299,12.442,12.4299,12.4299,3266200.0
2007-04-11 14:00:00,20.69,20.69,20.59,20.65,7600500.0,12.436,12.436,12.3759,12.4119,7600500.0
2007-04-11 14:30:00,20.65,20.66,20.5,20.52,6739700.0,12.4119,12.4179,12.3218,12.3338,6739700.0
2007-04-11 15:00:00,20.51,20.54,20.43,20.45,8927300.0,12.3278,12.3458,12.2797,12.2917,8927300.0
2007-04-11 15:30:00,20.44,20.55,20.42,20.47,12480300.0,12.2857,12.3518,12.2737,12.3037,12480300.0
2007-04-12 09:30:00,20.38,20.43,20.25,20.32,8824000.0,12.2496,12.2797,12.1715,12.2136,8824000.0
2007-04-12 10:00:00,20.32,20.42,20.29,20.41,3807500.0,12.2136,12.2737,12.1955,12.2677,3807500.0
2007-04-12 10:30:00,20.41,20.48,20.36,20.44,4474700.0,12.2677,12.3097,12.2376,12.2857,4474700.0
2007-04-12 11:00:00,20.44,20.48,20.35,20.41,3555000.0,12.2857,12.3097,12.2316,12.2677,3555000.0
2007-04-12 11:30:00,20.4,20.42,20.37,20.39,3682000.0,12.2616,12.2737,12.2436,12.2556,3682000.0
2007-04-12 12:00:00,20.4,20.47,20.38,20.44,6109800.0,12.2616,12.3037,12.2496,12.2857,6109800.0
2007-04-12 12:30:00,20.44,20.47,20.41,20.46,3565000.0,12.2857,12.3037,12.2677,12.2977,3565000.0
2007-04-12 13:00:00,20.46,20.54,20.45,20.51,4354500.0,12.2977,12.3458,12.2917,12.3278,4354500.0
2007-04-12 13:30:00,20.52,20.54,20.49,20.5,3829600.0,12.3338,12.3458,12.3157,12.3218,3829600.0
2007-04-12 14:00:00,20.5,20.55,20.36,20.36,5292300.0,12.3218,12.3518,12.2376,12.2376,5292300.0
2007-04-12 14:30:00,20.36,20.5,20.35,20.41,4815800.0,12.2376,12.3218,12.2316,12.2677,4815800.0
2007-04-12 15:00:00,20.41,20.43,20.4,20.41,1435200.0,12.2677,12.2797,12.2616,12.2677,1435200.0
2007-04-12 15:30:00,20.42,20.5,20.39,20.5,7447600.0,12.2737,12.3218,12.2556,12.3218,7447600.0
2007-04-13 09:30:00,20.41,20.41,20.28,20.37,5242800.0,12.2677,12.2677,12.1895,12.2436,5242800.0
2007-04-13 10:00:00,20.36,20.37,20.26,20.32,5353500.0,12.2376,12.2436,12.1775,12.2136,5353500.0
2007-04-13 10:30:00,20.31,20.38,20.3,20.34,2849500.0,12.2076,12.2496,12.2015,12.2256,2849500.0
2007-04-13 11:00:00,20.33,20.43,20.33,20.35,3683200.0,12.2196,12.2797,12.2196,12.2316,3683200.0
2007-04-13 11:30:00,20.35,20.4,20.29,20.31,2175800.0,12.2316,12.2616,12.1955,12.2076,2175800.0
2007-04-13 12:00:00,20.3,20.32,20.25,20.26,1771200.0,12.2015,12.2136,12.1715,12.1775,1771200.0
2007-04-13 12:30:00,20.26,20.39,20.26,20.35,3557400.0,12.1775,12.2556,12.1775,12.2316,3557400.0
2007-04-13 13:00:00,20.36,20.41,20.32,20.35,2513000.0,12.2376,12.2677,12.2136,12.2316,2513000.0
2007-04-13 13:30:00,20.34,20.39,20.32,20.36,2784700.0,12.2256,12.2556,12.2136,12.2376,2784700.0
2007-04-13 14:00:00,20.36,20.38,20.34,20.36,1628000.0,12.2376,12.2496,12.2256,12.2376,1628000.0
2007-04-13 14:30:00,20.36,20.45,20.36,20.4,3388600.0,12.2376,12.2917,12.2376,12.2616,3388600.0
2007-04-13 15:00:00,20.4,20.46,20.38,20.42,2713900.0,12.2616,12.2977,12.2496,12.2737,2713900.0
2007-04-13 15:30:00,20.42,20.48,20.42,20.45,4632600.0,12.2737,12.3097,12.2737,12.2917,4632600.0
2007-04-16 09:30:00,20.4,20.65,20.39,20.6,8807000.0,12.2616,12.4119,12.2556,12.3819,8807000.0
2007-04-16 10:00:00,20.6,20.66,20.56,20.64,3986600.0,12.3819,12.4179,12.3578,12.4059,3986600.0
2007-04-16 10:30:00,20.64,20.73,20.63,20.7,4421200.0,12.4059,12.46,12.3999,12.442,4421200.0
2007-04-16 11:00:00,20.71,20.71,20.65,20.65,4137500.0,12.448,12.448,12.4119,12.4119,4137500.0
2007-04-16 11:30:00,20.66,20.71,20.65,20.67,4555700.0,12.4179,12.448,12.4119,12.4239,4555700.0
2007-04-16 12:00:00,20.68,20.71,20.66,20.67,4044800.0,12.4299,12.448,12.4179,12.4239,4044800.0
2007-04-16 12:30:00,20.67,20.67,20.61,20.63,2246900.0,12.4239,12.4239,12.3879,12.3999,2246900.0
2007-04-16 13:00:00,20.63,20.67,20.57,20.62,3444500.0,12.3999,12.4239,12.3638,12.3939,3444500.0
2007-04-16 13:30:00,20.63,20.65,20.57,20.62,2453200.0,12.3999,12.4119,12.3638,12.3939,2453200.0
2007-04-16 14:00:00,20.62,20.65,20.6,20.63,2502700.0,12.3939,12.4119,12.3819,12.3999,2502700.0
2007-04-16 14:30:00,20.63,20.64,20.59,20.62,4021900.0,12.3999,12.4059,12.3759,12.3939,4021900.0
2007-04-16 15:00:00,20.62,20.67,20.62,20.66,2459600.0,12.3939,12.4239,12.3939,12.4179,2459600.0
2007-04-16 15:30:00,20.67,20.7,20.65,20.7,6823300.0,12.4239,12.442,12.4119,12.442,6823300.0
2007-04-17 09:30:00,20.68,20.86,20.66,20.85,11269300.0,12.4299,12.5381,12.4179,12.5321,11269300.0
2007-04-17 10:00:00,20.85,20.96,20.8,20.88,10115000.0,12.5321,12.5982,12.5021,12.5502,10115000.0
2007-04-17 10:30:00,20.88,20.9,20.86,20.88,3482700.0,12.5502,12.5622,12.5381,12.5502,3482700.0
2007-04-17 11:00:00,20.87,20.92,20.83,20.85,4667100.0,12.5441,12.5742,12.5201,12.5321,4667100.0
2007-04-17 11:30:00,20.85,20.92,20.84,20.88,2819300.0,12.5321,12.5742,12.5261,12.5502,2819300.0
2007-04-17 12:00:00,20.89,20.92,20.85,20.91,5925800.0,12.5562,12.5742,12.5321,12.5682,5925800.0
2007-04-17 12:30:00,20.91,20.93,20.86,20.86,3946500.0,12.5682,12.5802,12.5381,12.5381,3946500.0
2007-04-17 13:00:00,20.87,20.91,20.86,20.9,4236600.0,12.5441,12.5682,12.5381,12.5622,4236600.0
2007-04-17 13:30:00,20.9,20.93,20.86,20.89,3577800.0,12.5622,12.5802,12.5381,12.5562,3577800.0
2007-04-17 14:00:00,20.88,20.95,20.88,20.94,4242600.0,12.5502,12.5922,12.5502,12.5862,4242600.0
2007-04-17 14:30:00,20.94,20.96,20.9,20.94,5767100.0,12.5862,12.5982,12.5622,12.5862,5767100.0
2007-04-17 15:00:00,20.94,21.0,20.91,20.99,13088500.0,12.5862,12.6223,12.5682,12.6163,13088500.0
2007-04-17 15:30:00,20.99,21.0,20.92,20.99,14240700.0,12.6163,12.6223,12.5742,12.6163,14240700.0
2007-04-18 09:30:00,21.34,21.38,21.01,21.16,22535200.0,12.8266,12.8507,12.6283,12.7185,22535200.0
2007-04-18 10:00:00,21.17,21.18,21.0,21.05,10103200.0,12.7245,12.7305,12.6223,12.6523,10103200.0
2007-04-18 10:30:00,21.04,21.27,21.04,21.26,10809600.0,12.6463,12.7846,12.6463,12.7786,10809600.0
2007-04-18 11:00:00,21.26,21.33,21.22,21.24,9497600.0,12.7786,12.8206,12.7545,12.7665,9497600.0
2007-04-18 11:30:00,21.24,21.35,21.24,21.3,6481700.0,12.7665,12.8327,12.7665,12.8026,6481700.0
2007-04-18 12:00:00,21.3,21.3,21.21,21.26,4838300.0,12.8026,12.8026,12.7485,12.7786,4838300.0
2007-04-18 12:30:00,21.25,21.26,21.13,21.14,3831800.0,12.7726,12.7786,12.7004,12.7064,3831800.0
2007-04-18 13:00:00,21.14,21.3,21.13,21.16,4455400.0,12.7064,12.8026,12.7004,12.7185,4455400.0
2007-04-18 13:30:00,21.16,21.23,21.13,21.18,3190400.0,12.7185,12.7605,12.7004,12.7305,3190400.0
2007-04-18 14:00:00,21.18,21.28,21.17,21.26,3508700.0,12.7305,12.7906,12.7245,12.7786,3508700.0
2007-04-18 14:30:00,21.26,21.28,21.18,21.21,3199700.0,12.7786,12.7906,12.7305,12.7485,3199700.0
2007-04-18 15:00:00,21.21,21.48,21.21,21.46,11917500.0,12.7485,12.9108,12.7485,12.8988,11917500.0
2007-04-18 15:30:00,21.46,21.47,20.98,21.35,12638000.0,12.8988,12.9048,12.6103,12.8327,12638000.0
2007-04-19 09:30:00,21.17,21.3,21.14,21.25,8980600.0,12.7245,12.8026,12.7064,12.7726,8980600.0
2007-04-19 10:00:00,21.26,21.34,21.24,21.27,5907500.0,12.7786,12.8266,12.7665,12.7846,5907500.0
2007-04-19 10:30:00,21.27,21.4,21.26,21.39,5424000.0,12.7846,12.8627,12.7786,12.8567,5424000.0
2007-04-19 11:00:00,21.4,21.5,21.25,21.48,8780400.0,12.8627,12.9228,12.7726,12.9108,8780400.0
2007-04-19 11:30:00,21.49,21.61,21.35,21.56,8274700.0,12.9168,12.9889,12.8327,12.9589,8274700.0
2007-04-19 12:00:00,21.56,21.74,21.53,21.73,7709900.0,12.9589,13.0671,12.9408,13.0611,7709900.0
2007-04-19 12:30:00,21.73,21.8,21.68,21.77,8315300.0,13.0611,13.1031,13.031,13.0851,8315300.0
2007-04-19 13:00:00,21.78,21.9,21.74,21.9,7736600.0,13.0911,13.1632,13.0671,13.1632,7736600.0
2007-04-19 13:30:00,21.89,21.9,21.75,21.84,6865900.0,13.1572,13.1632,13.0731,13.1272,6865900.0
2007-04-19 14:00:00,21.84,21.84,21.15,21.82,7085500.0,13.1272,13.1272,12.7124,13.1152,7085500.0
2007-04-19 14:30:00,21.81,21.86,21.81,21.84,4626100.0,13.1091,13.1392,13.1091,13.1272,4626100.0
2007-04-19 15:00:00,21.83,21.85,21.15,21.84,5135800.0,13.1212,13.1332,12.7124,13.1272,5135800.0
2007-04-19 15:30:00,21.85,21.85,21.78,21.83,8829700.0,13.1332,13.1332,13.0911,13.1212,8829700.0
2007-04-20 09:30:00,22.05,22.09,21.75,21.82,32527500.0,13.2534,13.2774,13.0731,13.1152,32527500.0
2007-04-20 10:00:00,21.82,21.87,21.66,21.75,7952500.0,13.1152,13.1452,13.019,13.0731,7952500.0
2007-04-20 10:30:00,21.76,21.92,21.74,21.87,7184000.0,13.0791,13.1753,13.0671,13.1452,7184000.0
2007-04-20 11:00:00,21.86,21.89,21.82,21.84,5505100.0,13.1392,13.1572,13.1152,13.1272,5505100.0
2007-04-20 11:30:00,21.84,21.87,21.83,21.84,5433100.0,13.1272,13.1452,13.1212,13.1272,5433100.0
2007-04-20 12:00:00,21.84,21.97,21.84,21.95,7446500.0,13.1272,13.2053,13.1272,13.1933,7446500.0
2007-04-20 12:30:00,21.95,21.97,21.91,21.93,3648000.0,13.1933,13.2053,13.1693,13.1813,3648000.0
2007-04-20 13:00:00,21.92,22.05,21.9,21.98,4123000.0,13.1753,13.2534,13.1632,13.2113,4123000.0
2007-04-20 13:30:00,21.98,22.03,21.95,22.01,8253400.0,13.2113,13.2414,13.1933,13.2294,8253400.0
2007-04-20 14:00:00,22.01,22.08,21.99,22.06,6374600.0,13.2294,13.2714,13.2173,13.2594,6374600.0
2007-04-20 14:30:00,22.05,22.2,21.99,22.09,7389400.0,13.2534,13.3436,13.2173,13.2774,7389400.0
2007-04-20 15:00:00,22.09,22.19,22.08,22.18,10203000.0,13.2774,13.3375,13.2714,13.3315,10203000.0
2007-04-20 15:30:00,22.18,22.19,22.06,22.15,14746800.0,13.3315,13.3375,13.2594,13.3135,14746800.0
2007-04-23 09:30:00,22.03,22.13,21.94,21.95,7773400.0,13.2414,13.3015,13.1873,13.1933,7773400.0
2007-04-23 10:00:00,21.96,21.96,21.85,21.87,6874500.0,13.1993,13.1993,13.1332,13.1452,6874500.0
2007-04-23 10:30:00,21.87,21.9,21.79,21.82,5380000.0,13.1452,13.1632,13.0971,13.1152,5380000.0
2007-04-23 11:00:00,21.81,21.99,21.8,21.99,5817600.0,13.1091,13.2173,13.1031,13.2173,5817600.0
2007-04-23 11:30:00,21.98,21.99,21.93,21.96,2851400.0,13.2113,13.2173,13.1813,13.1993,2851400.0
2007-04-23 12:00:00,21.97,21.97,21.87,21.89,2705800.0,13.2053,13.2053,13.1452,13.1572,2705800.0
2007-04-23 12:30:00,21.89,21.94,21.88,21.93,1198800.0,13.1572,13.1873,13.1512,13.1813,1198800.0
2007-04-23 13:00:00,21.93,21.94,21.88,21.89,2138300.0,13.1813,13.1873,13.1512,13.1572,2138300.0
2007-04-23 13:30:00,21.89,21.9,21.85,21.88,3377100.0,13.1572,13.1632,13.1332,13.1512,3377100.0
2007-04-23 14:00:00,21.87,21.89,21.86,21.88,1603900.0,13.1452,13.1572,13.1392,13.1512,1603900.0
2007-04-23 14:30:00,21.88,21.95,21.88,21.93,2578000.0,13.1512,13.1933,13.1512,13.1813,2578000.0
2007-04-23 15:00:00,21.93,21.95,21.89,21.95,2697100.0,13.1813,13.1933,13.1572,13.1933,2697100.0
2007-04-23 15:30:00,21.94,21.96,21.89,21.91,6067500.0,13.1873,13.1993,13.1572,13.1693,6067500.0
2007-04-24 09:30:00,21.95,22.09,21.86,22.04,11329300.0,13.1933,13.2774,13.1392,13.2474,11329300.0
2007-04-24 10:00:00,22.03,22.03,21.76,21.81,8513700.0,13.2414,13.2414,13.0791,13.1091,8513700.0
2007-04-24 10:30:00,21.81,21.9,21.74,21.83,6409200.0,13.1091,13.1632,13.0671,13.1212,6409200.0
2007-04-24 11:00:00,21.84,21.89,21.8,21.82,4963500.0,13.1272,13.1572,13.1031,13.1152,4963500.0
2007-04-24 11:30:00,21.82,21.94,21.82,21.93,3959400.0,13.1152,13.1873,13.1152,13.1813,3959400.0
2007-04-24 12:00:00,21.93,22.05,21.92,22.02,5535800.0,13.1813,13.2534,13.1753,13.2354,5535800.0
2007-04-24 12:30:00,22.03,22.04,21.9,22.03,5219200.0,13.2414,13.2474,13.1632,13.2414,5219200.0
2007-04-24 13:00:00,22.04,22.04,21.96,21.97,3327300.0,13.2474,13.2474,13.1993,13.2053,3327300.0
2007-04-24 13:30:00,21.98,22.03,21.97,22.01,3148900.0,13.2113,13.2414,13.2053,13.2294,3148900.0
2007-04-24 14:00:00,22.01,22.03,21.95,21.98,3307000.0,13.2294,13.2414,13.1933,13.2113,3307000.0
2007-04-24 14:30:00,21.98,22.0,21.95,21.98,3029600.0,13.2113,13.2233,13.1933,13.2113,3029600.0
2007-04-24 15:00:00,21.97,22.0,21.96,21.96,1832700.0,13.2053,13.2233,13.1993,13.1993,1832700.0
2007-04-24 15:30:00,21.97,21.99,21.91,21.95,6302200.0,13.2053,13.2173,13.1693,13.1933,6302200.0
2007-04-25 09:30:00,21.99,21.99,21.85,21.98,10582500.0,13.2173,13.2173,13.1332,13.2113,10582500.0
2007-04-25 10:00:00,21.97,22.0,21.86,21.9,4887900.0,13.2053,13.2233,13.1392,13.1632,4887900.0
2007-04-25 10:30:00,21.9,21.99,21.8,21.86,3859000.0,13.1632,13.2173,13.1031,13.1392,3859000.0
2007-04-25 11:00:00,21.86,21.99,21.86,21.99,3534100.0,13.1392,13.2173,13.1392,13.2173,3534100.0
2007-04-25 11:30:00,21.98,22.09,21.96,22.07,5348400.0,13.2113,13.2774,13.1993,13.2654,5348400.0
2007-04-25 12:00:00,22.07,22.12,22.05,22.11,3922100.0,13.2654,13.2955,13.2534,13.2895,3922100.0
2007-04-25 12:30:00,22.12,22.12,22.04,22.05,1835100.0,13.2955,13.2955,13.2474,13.2534,1835100.0
2007-04-25 13:00:00,22.04,22.11,22.03,22.05,2011100.0,13.2474,13.2895,13.2414,13.2534,2011100.0
2007-04-25 13:30:00,22.04,22.18,22.03,22.17,3956900.0,13.2474,13.3315,13.2414,13.3255,3956900.0
2007-04-25 14:00:00,22.18,22.26,21.94,22.25,5512900.0,13.3315,13.3796,13.1873,13.3736,5512900.0
2007-04-25 14:30:00,22.25,22.26,21.94,22.24,3159200.0,13.3736,13.3796,13.1873,13.3676,3159200.0
2007-04-25 15:00:00,22.23,22.27,21.94,22.24,5087000.0,13.3616,13.3856,13.1873,13.3676,5087000.0
2007-04-25 15:30:00,22.24,22.3,22.23,22.26,7931300.0,13.3676,13.4037,13.3616,13.3796,7931300.0
2007-04-26 09:30:00,22.14,22.26,22.06,22.14,6412700.0,13.3075,13.3796,13.2594,13.3075,6412700.0
2007-04-26 10:00:00,22.13,22.14,22.0,22.01,4508700.0,13.3015,13.3075,13.2233,13.2294,4508700.0
2007-04-26 10:30:00,22.01,22.13,22.01,22.11,3445300.0,13.2294,13.3015,13.2294,13.2895,3445300.0
2007-04-26 11:00:00,22.11,22.22,22.1,22.11,5047000.0,13.2895,13.3556,13.2835,13.2895,5047000.0
2007-04-26 11:30:00,22.11,22.13,22.05,22.1,2960000.0,13.2895,13.3015,13.2534,13.2835,2960000.0
2007-04-26 12:00:00,22.1,22.15,22.08,22.13,1727000.0,13.2835,13.3135,13.2714,13.3015,1727000.0
2007-04-26 12:30:00,22.13,22.15,22.09,22.12,2209800.0,13.3015,13.3135,13.2774,13.2955,2209800.0
2007-04-26 13:00:00,22.11,22.12,22.08,22.1,2025100.0,13.2895,13.2955,13.2714,13.2835,2025100.0
2007-04-26 13:30:00,22.09,22.12,22.05,22.09,1872600.0,13.2774,13.2955,13.2534,13.2774,1872600.0
2007-04-26 14:00:00,22.09,22.15,22.09,22.11,2902400.0,13.2774,13.3135,13.2774,13.2895,2902400.0
2007-04-26 14:30:00,22.12,22.18,22.07,22.16,4097600.0,13.2955,13.3315,13.2654,13.3195,4097600.0
2007-04-26 15:00:00,22.17,22.18,22.1,22.15,3703800.0,13.3255,13.3315,13.2835,13.3135,3703800.0
2007-04-26 15:30:00,22.15,22.16,22.05,22.09,7278000.0,13.3135,13.3195,13.2534,13.2774,7278000.0
2007-04-27 09:30:00,21.92,22.07,21.9,22.06,6324700.0,13.1753,13.2654,13.1632,13.2594,6324700.0
2007-04-27 10:00:00,22.06,22.09,21.99,22.01,4266300.0,13.2594,13.2774,13.2173,13.2294,4266300.0
2007-04-27 10:30:00,22.0,22.03,21.82,21.88,5615100.0,13.2233,13.2414,13.1152,13.1512,5615100.0
2007-04-27 11:00:00,21.88,22.03,21.87,22.0,4221300.0,13.1512,13.2414,13.1452,13.2233,4221300.0
2007-04-27 11:30:00,22.0,22.01,21.95,21.99,2470000.0,13.2233,13.2294,13.1933,13.2173,2470000.0
2007-04-27 12:00:00,21.99,22.0,21.95,21.98,1635400.0,13.2173,13.2233,13.1933,13.2113,1635400.0
2007-04-27 12:30:00,21.98,22.0,21.95,21.96,1779400.0,13.2113,13.2233,13.1933,13.1993,1779400.0
2007-04-27 13:00:00,21.95,22.09,21.94,21.94,1220900.0,13.1933,13.2774,13.1873,13.1873,1220900.0
2007-04-27 13:30:00,21.95,22.0,21.88,21.9,3093300.0,13.1933,13.2233,13.1512,13.1632,3093300.0
2007-04-27 14:00:00,21.9,21.95,21.89,21.9,2557700.0,13.1632,13.1933,13.1572,13.1632,2557700.0
2007-04-27 14:30:00,21.89,21.95,21.86,21.94,3124400.0,13.1572,13.1933,13.1392,13.1873,3124400.0
2007-04-27 15:00:00,21.94,21.97,21.89,21.92,3889100.0,13.1873,13.2053,13.1572,13.1753,3889100.0
2007-04-27 15:30:00,21.92,21.92,21.85,21.9,6029600.0,13.1753,13.1753,13.1332,13.1632,6029600.0
2007-04-30 09:30:00,21.8,21.84,21.59,21.68,5562600.0,13.1031,13.1272,12.9769,13.031,5562600.0
2007-04-30 10:00:00,21.67,21.82,21.65,21.81,3384300.0,13.025,13.1152,13.013,13.1091,3384300.0
2007-04-30 10:30:00,21.81,21.85,21.77,21.81,2850300.0,13.1091,13.1332,13.0851,13.1091,2850300.0
2007-04-30 11:00:00,21.81,21.82,21.72,21.72,2554200.0,13.1091,13.1152,13.0551,13.0551,2554200.0
2007-04-30 11:30:00,21.73,21.76,21.7,21.71,2203700.0,13.0611,13.0791,13.043,13.049,2203700.0
2007-04-30 12:00:00,21.71,21.76,21.7,21.76,2400300.0,13.049,13.0791,13.043,13.0791,2400300.0
2007-04-30 12:30:00,21.75,21.77,21.71,21.72,1407300.0,13.0731,13.0851,13.049,13.0551,1407300.0
2007-04-30 13:00:00,21.72,21.75,21.71,21.72,1962000.0,13.0551,13.0731,13.049,13.0551,1962000.0
2007-04-30 13:30:00,21.72,21.74,21.71,21.71,1453900.0,13.0551,13.0671,13.049,13.049,1453900.0
2007-04-30 14:00:00,21.72,21.73,21.67,21.68,3369500.0,13.0551,13.0611,13.025,13.031,3369500.0
2007-04-30 14:30:00,21.68,21.69,21.6,21.63,5125700.0,13.031,13.037,12.9829,13.001,5125700.0
2007-04-30 15:00:00,21.62,21.64,21.55,21.6,5143300.0,12.9949,13.007,12.9529,12.9829,5143300.0
2007-04-30 15:30:00,21.61,21.62,21.48,21.5,8516500.0,12.9889,12.9949,12.9108,12.9228,8516500.0
2007-05-01 09:30:00,21.57,21.69,21.53,21.62,4492200.0,12.9649,13.037,12.9408,12.9949,4492200.0
2007-05-01 10:00:00,21.63,21.66,21.45,21.53,5152600.0,13.001,13.019,12.8928,12.9408,5152600.0
2007-05-01 10:30:00,21.53,21.64,21.51,21.64,4582600.0,12.9408,13.007,12.9288,13.007,4582600.0
2007-05-01 11:00:00,21.64,21.64,21.5,21.61,2679600.0,13.007,13.007,12.9228,12.9889,2679600.0
2007-05-01 11:30:00,21.61,21.72,21.59,21.65,3453800.0,12.9889,13.0551,12.9769,13.013,3453800.0
2007-05-01 12:00:00,21.65,21.69,21.61,21.61,1731500.0,13.013,13.037,12.9889,12.9889,1731500.0
2007-05-01 12:30:00,21.61,21.66,21.61,21.64,1527500.0,12.9889,13.019,12.9889,13.007,1527500.0
2007-05-01 13:00:00,21.65,21.65,21.54,21.61,3349900.0,13.013,13.013,12.9469,12.9889,3349900.0
2007-05-01 13:30:00,21.6,21.69,21.59,21.66,2543900.0,12.9829,13.037,12.9769,13.019,2543900.0
2007-05-01 14:00:00,21.66,21.7,21.62,21.66,2958300.0,13.019,13.043,12.9949,13.019,2958300.0
2007-05-01 14:30:00,21.66,21.77,21.64,21.71,4001000.0,13.019,13.0851,13.007,13.049,4001000.0
2007-05-01 15:00:00,21.72,21.76,21.71,21.75,4149200.0,13.0551,13.0791,13.049,13.0731,4149200.0
2007-05-01 15:30:00,21.75,21.83,21.75,21.81,6252800.0,13.0731,13.1212,13.0731,13.1091,6252800.0
2007-05-02 09:30:00,21.78,22.0,21.75,21.98,6973400.0,13.0911,13.2233,13.0731,13.2113,6973400.0
2007-05-02 10:00:00,21.98,22.07,21.95,21.98,6105600.0,13.2113,13.2654,13.1933,13.2113,6105600.0
2007-05-02 10:30:00,21.97,22.04,21.95,21.97,5257600.0,13.2053,13.2474,13.1933,13.2053,5257600.0
2007-05-02 11:00:00,21.98,22.0,21.93,21.95,2822700.0,13.2113,13.2233,13.1813,13.1933,2822700.0
2007-05-02 11:30:00,21.96,21.96,21.88,21.91,4598800.0,13.1993,13.1993,13.1512,13.1693,4598800.0
2007-05-02 12:00:00,21.92,21.95,21.88,21.9,3309900.0,13.1753,13.1933,13.1512,13.1632,3309900.0
2007-05-02 12:30:00,21.9,21.98,21.89,21.94,3781400.0,13.1632,13.2113,13.1572,13.1873,3781400.0
2007-05-02 13:00:00,21.94,21.99,21.92,21.98,2770500.0,13.1873,13.2173,13.1753,13.2113,2770500.0
2007-05-02 13:30:00,21.98,22.04,21.97,22.0,3170300.0,13.2113,13.2474,13.2053,13.2233,3170300.0
2007-05-02 14:00:00,22.0,22.01,21.94,21.96,3813000.0,13.2233,13.2294,13.1873,13.1993,3813000.0
2007-05-02 14:30:00,21.96,21.99,21.9,21.92,3570400.0,13.1993,13.2173,13.1632,13.1753,3570400.0
2007-05-02 15:00:00,21.92,21.94,21.89,21.91,4119600.0,13.1753,13.1873,13.1572,13.1693,4119600.0
2007-05-02 15:30:00,21.9,21.95,21.8,21.94,6642300.0,13.1632,13.1933,13.1031,13.1873,6642300.0
2007-05-03 09:30:00,22.11,22.14,21.93,22.1,10218800.0,13.3582,13.3764,13.2495,13.3522,10218800.0
2007-05-03 10:00:00,22.1,22.13,22.0,22.04,5473300.0,13.3522,13.3703,13.2918,13.3159,5473300.0
2007-05-03 10:30:00,22.04,22.07,22.02,22.04,4393100.0,13.3159,13.3341,13.3039,13.3159,4393100.0
2007-05-03 11:00:00,22.04,22.08,21.9,22.0,7305900.0,13.3159,13.3401,13.2314,13.2918,7305900.0
2007-05-03 11:30:00,22.02,22.05,21.78,21.88,8256700.0,13.3039,13.322,13.1589,13.2193,8256700.0
2007-05-03 12:00:00,21.87,21.9,21.8,21.81,3816000.0,13.2132,13.2314,13.1709,13.177,3816000.0
2007-05-03 12:30:00,21.81,21.86,21.76,21.84,3938000.0,13.177,13.2072,13.1468,13.1951,3938000.0
2007-05-03 13:00:00,21.84,21.86,21.8,21.82,3004700.0,13.1951,13.2072,13.1709,13.183,3004700.0
2007-05-03 13:30:00,21.83,21.85,21.81,21.83,1776700.0,13.1891,13.2011,13.177,13.1891,1776700.0
2007-05-03 14:00:00,21.84,21.86,21.81,21.85,4179900.0,13.1951,13.2072,13.177,13.2011,4179900.0
2007-05-03 14:30:00,21.84,21.92,21.84,21.9,2313700.0,13.1951,13.2434,13.1951,13.2314,2313700.0
2007-05-03 15:00:00,21.9,21.95,21.77,21.78,6052300.0,13.2314,13.2616,13.1528,13.1589,6052300.0
2007-05-03 15:30:00,21.79,21.82,21.71,21.73,7329500.0,13.1649,13.183,13.1166,13.1286,7329500.0
2007-05-04 09:30:00,21.95,21.98,21.85,21.98,6588800.0,13.2616,13.2797,13.2011,13.2797,6588800.0
2007-05-04 10:00:00,21.97,22.02,21.94,21.95,3451500.0,13.2737,13.3039,13.2555,13.2616,3451500.0
2007-05-04 10:30:00,21.94,21.95,21.87,21.9,4139800.0,13.2555,13.2616,13.2132,13.2314,4139800.0
2007-05-04 11:00:00,21.9,21.9,21.87,21.9,3679000.0,13.2314,13.2314,13.2132,13.2314,3679000.0
2007-05-04 11:30:00,21.89,22.0,21.89,21.97,4403300.0,13.2253,13.2918,13.2253,13.2737,4403300.0
2007-05-04 12:00:00,21.98,22.0,21.81,21.85,4770800.0,13.2797,13.2918,13.177,13.2011,4770800.0
2007-05-04 12:30:00,21.85,21.98,21.82,21.98,3449000.0,13.2011,13.2797,13.183,13.2797,3449000.0
2007-05-04 13:00:00,21.98,21.98,21.93,21.93,1460500.0,13.2797,13.2797,13.2495,13.2495,1460500.0
2007-05-04 13:30:00,21.93,21.95,21.86,21.86,1735800.0,13.2495,13.2616,13.2072,13.2072,1735800.0
2007-05-04 14:00:00,21.86,21.93,21.86,21.89,1732900.0,13.2072,13.2495,13.2072,13.2253,1732900.0
2007-05-04 14:30:00,21.89,21.95,21.88,21.95,2692800.0,13.2253,13.2616,13.2193,13.2616,2692800.0
2007-05-04 15:00:00,21.94,22.0,21.93,21.96,3785000.0,13.2555,13.2918,13.2495,13.2676,3785000.0
2007-05-04 15:30:00,21.95,21.97,21.86,21.91,5406300.0,13.2616,13.2737,13.2072,13.2374,5406300.0
2007-05-07 09:30:00,21.92,22.05,21.85,22.01,4530400.0,13.2434,13.322,13.2011,13.2978,4530400.0
2007-05-07 10:00:00,22.01,22.08,21.95,22.0,3894800.0,13.2978,13.3401,13.2616,13.2918,3894800.0
2007-05-07 10:30:00,22.0,22.03,21.94,21.98,2340200.0,13.2918,13.3099,13.2555,13.2797,2340200.0
2007-05-07 11:00:00,21.98,22.09,21.98,22.06,3325600.0,13.2797,13.3462,13.2797,13.328,3325600.0
2007-05-07 11:30:00,22.07,22.09,22.04,22.06,1447000.0,13.3341,13.3462,13.3159,13.328,1447000.0
2007-05-07 12:00:00,22.06,22.13,22.03,22.12,2688700.0,13.328,13.3703,13.3099,13.3643,2688700.0
2007-05-07 12:30:00,22.12,22.13,22.08,22.1,1133500.0,13.3643,13.3703,13.3401,13.3522,1133500.0
2007-05-07 13:00:00,22.1,22.11,22.02,22.03,1619500.0,13.3522,13.3582,13.3039,13.3099,1619500.0
2007-05-07 13:30:00,22.03,22.04,22.01,22.02,2208100.0,13.3099,13.3159,13.2978,13.3039,2208100.0
2007-05-07 14:00:00,22.01,22.02,21.98,22.0,1845000.0,13.2978,13.3039,13.2797,13.2918,1845000.0
2007-05-07 14:30:00,22.0,22.03,21.97,22.01,2131500.0,13.2918,13.3099,13.2737,13.2978,2131500.0
2007-05-07 15:00:00,22.01,22.02,21.93,21.98,3607000.0,13.2978,13.3039,13.2495,13.2797,3607000.0
2007-05-07 15:30:00,21.99,21.99,21.93,21.93,3692200.0,13.2857,13.2857,13.2495,13.2495,3692200.0
2007-05-08 09:30:00,21.98,22.09,21.91,21.94,5778000.0,13.2797,13.3462,13.2374,13.2555,5778000.0
2007-05-08 10:00:00,21.93,21.94,21.8,21.85,4071600.0,13.2495,13.2555,13.1709,13.2011,4071600.0
2007-05-08 10:30:00,21.85,22.09,21.84,22.03,5636600.0,13.2011,13.3462,13.1951,13.3099,5636600.0
2007-05-08 11:00:00,22.03,22.04,21.95,21.99,2245100.0,13.3099,13.3159,13.2616,13.2857,2245100.0
2007-05-08 11:30:00,21.98,22.04,21.98,22.02,2127500.0,13.2797,13.3159,13.2797,13.3039,2127500.0
2007-05-08 12:00:00,22.02,22.13,22.01,22.08,2911600.0,13.3039,13.3703,13.2978,13.3401,2911600.0
2007-05-08 12:30:00,22.08,22.15,22.07,22.13,3046200.0,13.3401,13.3824,13.3341,13.3703,3046200.0
2007-05-08 13:00:00,22.14,22.15,22.08,22.08,1816100.0,13.3764,13.3824,13.3401,13.3401,1816100.0
2007-05-08 13:30:00,22.08,22.12,22.06,22.07,1905000.0,13.3401,13.3643,13.328,13.3341,1905000.0
2007-05-08 14:00:00,22.07,22.13,22.04,22.11,2332300.0,13.3341,13.3703,13.3159,13.3582,2332300.0
2007-05-08 14:30:00,22.12,22.12,22.07,22.12,2131300.0,13.3643,13.3643,13.3341,13.3643,2131300.0
2007-05-08 15:00:00,22.11,22.15,22.1,22.15,2444200.0,13.3582,13.3824,13.3522,13.3824,2444200.0
2007-05-08 15:30:00,22.14,22.2,22.1,22.16,5700200.0,13.3764,13.4126,13.3522,13.3884,5700200.0
2007-05-09 09:30:00,22.04,22.1,21.95,22.02,4348400.0,13.3159,13.3522,13.2616,13.3039,4348400.0
2007-05-09 10:00:00,22.02,22.14,21.97,22.0,4057900.0,13.3039,13.3764,13.2737,13.2918,4057900.0
2007-05-09 10:30:00,22.01,22.03,21.96,22.02,5123200.0,13.2978,13.3099,13.2676,13.3039,5123200.0
2007-05-09 11:00:00,22.03,22.1,22.02,22.09,3115000.0,13.3099,13.3522,13.3039,13.3462,3115000.0
2007-05-09 11:30:00,22.09,22.3,22.0,22.25,6241700.0,13.3462,13.473,13.2918,13.4428,6241700.0
2007-05-09 12:00:00,22.24,22.31,22.2,22.28,2935400.0,13.4368,13.4791,13.4126,13.4609,2935400.0
2007-05-09 12:30:00,22.29,22.32,22.27,22.31,2779500.0,13.467,13.4851,13.4549,13.4791,2779500.0
2007-05-09 13:00:00,22.32,22.34,22.25,22.26,2327000.0,13.4851,13.4972,13.4428,13.4489,2327000.0
2007-05-09 13:30:00,22.26,22.3,22.23,22.25,2653900.0,13.4489,13.473,13.4307,13.4428,2653900.0
2007-05-09 14:00:00,22.25,22.39,22.22,22.34,6028600.0,13.4428,13.5274,13.4247,13.4972,6028600.0
2007-05-09 14:30:00,22.35,22.47,22.31,22.46,8406600.0,13.5032,13.5757,13.4791,13.5697,8406600.0
2007-05-09 15:00:00,22.47,22.48,22.4,22.47,8268300.0,13.5757,13.5818,13.5334,13.5757,8268300.0
2007-05-09 15:30:00,22.48,22.51,22.45,22.47,12812600.0,13.5818,13.5999,13.5637,13.5757,12812600.0
2007-05-10 09:30:00,22.37,22.7,22.35,22.65,10431200.0,13.5153,13.7147,13.5032,13.6845,10431200.0
2007-05-10 10:00:00,22.65,22.66,22.55,22.58,4204100.0,13.6845,13.6905,13.6241,13.6422,4204100.0
2007-05-10 10:30:00,22.58,22.66,22.56,22.61,5460300.0,13.6422,13.6905,13.6301,13.6603,5460300.0
2007-05-10 11:00:00,22.61,22.61,22.4,22.5,5975500.0,13.6603,13.6603,13.5334,13.5939,5975500.0
2007-05-10 11:30:00,22.51,22.51,22.26,22.26,5276100.0,13.5999,13.5999,13.4489,13.4489,5276100.0
2007-05-10 12:00:00,22.27,22.35,22.15,22.31,4314000.0,13.4549,13.5032,13.3824,13.4791,4314000.0
2007-05-10 12:30:00,22.31,22.32,22.27,22.27,1812400.0,13.4791,13.4851,13.4549,13.4549,1812400.0
2007-05-10 13:00:00,22.28,22.3,22.11,22.15,3651400.0,13.4609,13.473,13.3582,13.3824,3651400.0
2007-05-10 13:30:00,22.15,22.27,22.05,22.22,4478800.0,13.3824,13.4549,13.322,13.4247,4478800.0
2007-05-10 14:00:00,22.23,22.29,22.21,22.27,2327500.0,13.4307,13.467,13.4187,13.4549,2327500.0
2007-05-10 14:30:00,22.27,22.31,22.24,22.27,3505900.0,13.4549,13.4791,13.4368,13.4549,3505900.0
2007-05-10 15:00:00,22.27,22.28,22.18,22.25,3572400.0,13.4549,13.4609,13.4005,13.4428,3572400.0
2007-05-10 15:30:00,22.25,22.31,22.19,22.21,7769500.0,13.4428,13.4791,13.4066,13.4187,7769500.0
2007-05-11 09:30:00,22.32,22.4,22.22,22.31,5001500.0,13.4851,13.5334,13.4247,13.4791,5001500.0
2007-05-11 10:00:00,22.31,22.37,22.2,22.21,5710200.0,13.4791,13.5153,13.4126,13.4187,5710200.0
2007-05-11 10:30:00,22.2,22.29,22.14,22.23,4092300.0,13.4126,13.467,13.3764,13.4307,4092300.0
2007-05-11 11:00:00,22.23,22.39,22.22,22.31,4170100.0,13.4307,13.5274,13.4247,13.4791,4170100.0
2007-05-11 11:30:00,22.31,22.35,22.28,22.34,1857400.0,13.4791,13.5032,13.4609,13.4972,1857400.0
2007-05-11 12:00:00,22.33,22.34,22.26,22.28,1842800.0,13.4912,13.4972,13.4489,13.4609,1842800.0
2007-05-11 12:30:00,22.28,22.32,22.21,22.22,2780700.0,13.4609,13.4851,13.4187,13.4247,2780700.0
2007-05-11 13:00:00,22.22,22.22,22.16,22.18,3313900.0,13.4247,13.4247,13.3884,13.4005,3313900.0
2007-05-11 13:30:00,22.17,22.25,22.17,22.2,2442100.0,13.3945,13.4428,13.3945,13.4126,2442100.0
2007-05-11 14:00:00,22.2,22.23,22.18,22.19,2200300.0,13.4126,13.4307,13.4005,13.4066,2200300.0
2007-05-11 14:30:00,22.2,22.22,22.17,22.18,1529000.0,13.4126,13.4247,13.3945,13.4005,1529000.0
2007-05-11 15:00:00,22.18,22.2,22.14,22.18,2831200.0,13.4005,13.4126,13.3764,13.4005,2831200.0
2007-05-11 15:30:00,22.17,22.31,22.17,22.28,6479000.0,13.3945,13.4791,13.3945,13.4609,6479000.0
2007-05-14 09:30:00,22.36,22.44,22.32,22.41,4034400.0,13.5093,13.5576,13.4851,13.5395,4034400.0
2007-05-14 10:00:00,22.41,22.42,22.27,22.34,3282200.0,13.5395,13.5455,13.4549,13.4972,3282200.0
2007-05-14 10:30:00,22.34,22.44,22.33,22.43,3322100.0,13.4972,13.5576,13.4912,13.5516,3322100.0
2007-05-14 11:00:00,22.43,22.44,22.23,22.25,5259200.0,13.5516,13.5576,13.4307,13.4428,5259200.0
2007-05-14 11:30:00,22.25,22.3,22.24,22.25,1294800.0,13.4428,13.473,13.4368,13.4428,1294800.0
2007-05-14 12:00:00,22.26,22.31,22.2,22.2,1621200.0,13.4489,13.4791,13.4126,13.4126,1621200.0
2007-05-14 12:30:00,22.2,22.24,22.2,22.23,1491900.0,13.4126,13.4368,13.4126,13.4307,1491900.0
2007-05-14 13:00:00,22.24,22.24,22.13,22.16,2279900.0,13.4368,13.4368,13.3703,13.3884,2279900.0
2007-05-14 13:30:00,22.15,22.18,22.04,22.06,3794100.0,13.3824,13.4005,13.3159,13.328,3794100.0
2007-05-14 14:00:00,22.06,22.08,21.99,22.07,4574800.0,13.328,13.3401,13.2857,13.3341,4574800.0
2007-05-14 14:30:00,22.07,22.09,22.03,22.03,2974300.0,13.3341,13.3462,13.3099,13.3099,2974300.0
2007-05-14 15:00:00,22.04,22.06,22.01,22.05,5021500.0,13.3159,13.328,13.2978,13.322,5021500.0
2007-05-14 15:30:00,22.05,22.14,22.04,22.14,8081700.0,13.322,13.3764,13.3159,13.3764,8081700.0
2007-05-15 09:30:00,22.08,22.16,21.9,21.96,7685900.0,13.3401,13.3884,13.2314,13.2676,7685900.0
2007-05-15 10:00:00,21.97,22.27,21.94,22.21,8773900.0,13.2737,13.4549,13.2555,13.4187,8773900.0
2007-05-15 10:30:00,22.21,22.27,22.07,22.13,3891900.0,13.4187,13.4549,13.3341,13.3703,3891900.0
2007-05-15 11:00:00,22.14,22.19,22.1,22.17,2987800.0,13.3764,13.4066,13.3522,13.3945,2987800.0
2007-05-15 11:30:00,22.17,22.28,22.13,22.23,2773500.0,13.3945,13.4609,13.3703,13.4307,2773500.0
2007-05-15 12:00:00,22.24,22.27,22.23,22.25,2076800.0,13.4368,13.4549,13.4307,13.4428,2076800.0
2007-05-15 12:30:00,22.26,22.36,22.22,22.22,2776700.0,13.4489,13.5093,13.4247,13.4247,2776700.0
2007-05-15 13:00:00,22.21,22.3,22.15,22.17,3095800.0,13.4187,13.473,13.3824,13.3945,3095800.0
2007-05-15 13:30:00,22.18,22.23,22.12,22.18,3798800.0,13.4005,13.4307,13.3643,13.4005,3798800.0
2007-05-15 14:00:00,22.17,22.21,22.13,22.15,3685300.0,13.3945,13.4187,13.3703,13.3824,3685300.0
2007-05-15 14:30:00,22.15,22.17,22.02,22.1,3652300.0,13.3824,13.3945,13.3039,13.3522,3652300.0
2007-05-15 15:00:00,22.11,22.15,22.07,22.08,3685000.0,13.3582,13.3824,13.3341,13.3401,3685000.0
2007-05-15 15:30:00,22.08,22.11,21.99,21.99,6427500.0,13.3401,13.3582,13.2857,13.2857,6427500.0
2007-05-16 09:30:00,22.05,22.1,21.95,21.98,5531700.0,13.322,13.3522,13.2616,13.2797,5531700.0
2007-05-16 10:00:00,21.98,22.08,21.95,22.05,3687700.0,13.2797,13.3401,13.2616,13.322,3687700.0
2007-05-16 10:30:00,22.05,22.07,21.96,21.97,4377700.0,13.322,13.3341,13.2676,13.2737,4377700.0
2007-05-16 11:00:00,21.98,22.01,21.91,21.96,3528600.0,13.2797,13.2978,13.2374,13.2676,3528600.0
2007-05-16 11:30:00,21.97,21.97,21.91,21.95,3009100.0,13.2737,13.2737,13.2374,13.2616,3009100.0
2007-05-16 12:00:00,21.95,21.99,21.91,21.93,2410200.0,13.2616,13.2857,13.2374,13.2495,2410200.0
2007-05-16 12:30:00,21.93,22.01,21.91,21.98,2661100.0,13.2495,13.2978,13.2374,13.2797,2661100.0
2007-05-16 13:00:00,21.98,21.99,21.94,21.98,2683900.0,13.2797,13.2857,13.2555,13.2797,2683900.0
2007-05-16 13:30:00,21.98,22.16,21.96,22.15,5036800.0,13.2797,13.3884,13.2676,13.3824,5036800.0
2007-05-16 14:00:00,22.14,22.22,21.92,22.17,4347900.0,13.3764,13.4247,13.2434,13.3945,4347900.0
2007-05-16 14:30:00,22.18,22.21,22.14,22.17,3267900.0,13.4005,13.4187,13.3764,13.3945,3267900.0
2007-05-16 15:00:00,22.17,22.18,22.13,22.17,3254600.0,13.3945,13.4005,13.3703,13.3945,3254600.0
2007-05-16 15:30:00,22.17,22.24,22.11,22.17,7376400.0,13.3945,13.4368,13.3582,13.3945,7376400.0
2007-05-17 09:30:00,22.3,22.39,22.28,22.36,5669300.0,13.473,13.5274,13.4609,13.5093,5669300.0
2007-05-17 10:00:00,22.36,22.46,22.3,22.32,6843900.0,13.5093,13.5697,13.473,13.4851,6843900.0
2007-05-17 10:30:00,22.31,22.38,22.18,22.24,6141700.0,13.4791,13.5214,13.4005,13.4368,6141700.0
2007-05-17 11:00:00,22.25,22.27,22.22,22.24,2852300.0,13.4428,13.4549,13.4247,13.4368,2852300.0
2007-05-17 11:30:00,22.25,22.36,22.24,22.27,4055800.0,13.4428,13.5093,13.4368,13.4549,4055800.0
2007-05-17 12:00:00,22.27,22.33,22.26,22.28,2614600.0,13.4549,13.4912,13.4489,13.4609,2614600.0
2007-05-17 12:30:00,22.28,22.3,22.23,22.26,2443800.0,13.4609,13.473,13.4307,13.4489,2443800.0
2007-05-17 13:00:00,22.25,22.26,22.21,22.25,2192700.0,13.4428,13.4489,13.4187,13.4428,2192700.0
2007-05-17 13:30:00,22.26,22.3,22.23,22.26,2751600.0,13.4489,13.473,13.4307,13.4489,2751600.0
2007-05-17 14:00:00,22.27,22.35,22.24,22.34,3856800.0,13.4549,13.5032,13.4368,13.4972,3856800.0
2007-05-17 14:30:00,22.34,22.41,22.31,22.41,4755700.0,13.4972,13.5395,13.4791,13.5395,4755700.0
2007-05-17 15:00:00,22.41,22.44,22.37,22.37,3759900.0,13.5395,13.5576,13.5153,13.5153,3759900.0
2007-05-17 15:30:00,22.36,22.39,22.23,22.23,6431400.0,13.5093,13.5274,13.4307,13.4307,6431400.0
2007-05-18 09:30:00,22.69,22.75,22.61,22.63,22485100.0,13.7087,13.7449,13.6603,13.6724,22485100.0
2007-05-18 10:00:00,22.62,22.7,22.61,22.67,7034500.0,13.6664,13.7147,13.6603,13.6966,7034500.0
2007-05-18 10:30:00,22.67,22.68,22.55,22.57,5007000.0,13.6966,13.7026,13.6241,13.6362,5007000.0
2007-05-18 11:00:00,22.56,22.59,22.51,22.57,4653800.0,13.6301,13.6482,13.5999,13.6362,4653800.0
2007-05-18 11:30:00,22.57,22.6,22.53,22.56,2767800.0,13.6362,13.6543,13.612,13.6301,2767800.0
2007-05-18 12:00:00,22.57,22.68,22.55,22.59,1600900.0,13.6362,13.7026,13.6241,13.6482,1600900.0
2007-05-18 12:30:00,22.59,22.68,22.59,22.66,3351800.0,13.6482,13.7026,13.6482,13.6905,3351800.0
2007-05-18 13:00:00,22.66,22.69,22.66,22.67,1890100.0,13.6905,13.7087,13.6905,13.6966,1890100.0
2007-05-18 13:30:00,22.67,22.69,22.6,22.67,2200100.0,13.6966,13.7087,13.6543,13.6966,2200100.0
2007-05-18 14:00:00,22.67,22.68,22.23,22.65,1825400.0,13.6966,13.7026,13.4307,13.6845,1825400.0
2007-05-18 14:30:00,22.65,22.7,22.61,22.64,3175900.0,13.6845,13.7147,13.6603,13.6784,3175900.0
2007-05-18 15:00:00,22.64,22.65,22.58,22.62,3819000.0,13.6784,13.6845,13.6422,13.6664,3819000.0
2007-05-18 15:30:00,22.61,22.7,22.6,22.7,7829900.0,13.6603,13.7147,13.6543,13.7147,7829900.0
2007-05-21 09:30:00,22.7,22.73,22.64,22.68,4989800.0,13.7147,13.7328,13.6784,13.7026,4989800.0
2007-05-21 10:00:00,22.68,22.72,22.65,22.67,2828300.0,13.7026,13.7268,13.6845,13.6966,2828300.0
2007-05-21 10:30:00,22.68,22.83,22.66,22.81,4247200.0,13.7026,13.7932,13.6905,13.7812,4247200.0
2007-05-21 11:00:00,22.81,22.84,22.77,22.79,2315900.0,13.7812,13.7993,13.757,13.7691,2315900.0
2007-05-21 11:30:00,22.78,22.85,22.75,22.84,3000400.0,13.763,13.8053,13.7449,13.7993,3000400.0
2007-05-21 12:00:00,22.84,22.89,22.83,22.85,2985500.0,13.7993,13.8295,13.7932,13.8053,2985500.0
2007-05-21 12:30:00,22.85,22.89,22.83,22.85,1910200.0,13.8053,13.8295,13.7932,13.8053,1910200.0
2007-05-21 13:00:00,22.85,22.87,22.81,22.82,2425000.0,13.8053,13.8174,13.7812,13.7872,2425000.0
2007-05-21 13:30:00,22.82,22.84,22.77,22.8,4125400.0,13.7872,13.7993,13.757,13.7751,4125400.0
2007-05-21 14:00:00,22.8,22.81,22.77,22.77,2579900.0,13.7751,13.7812,13.757,13.757,2579900.0
2007-05-21 14:30:00,22.77,22.83,22.77,22.78,2494000.0,13.757,13.7932,13.757,13.763,2494000.0
2007-05-21 15:00:00,22.78,22.79,22.6,22.61,5592000.0,13.763,13.7691,13.6543,13.6603,5592000.0
2007-05-21 15:30:00,22.6,22.64,22.53,22.63,7940900.0,13.6543,13.6784,13.612,13.6724,7940900.0
2007-05-22 09:30:00,22.89,22.92,22.78,22.88,8281400.0,13.8295,13.8476,13.763,13.8234,8281400.0
2007-05-22 10:00:00,22.89,22.92,22.69,22.76,5535700.0,13.8295,13.8476,13.7087,13.7509,5535700.0
2007-05-22 10:30:00,22.76,22.78,22.72,22.75,3675400.0,13.7509,13.763,13.7268,13.7449,3675400.0
2007-05-22 11:00:00,22.76,22.84,22.7,22.84,2918400.0,13.7509,13.7993,13.7147,13.7993,2918400.0
2007-05-22 11:30:00,22.84,22.87,22.75,22.77,3103500.0,13.7993,13.8174,13.7449,13.757,3103500.0
2007-05-22 12:00:00,22.78,22.89,22.76,22.87,2888700.0,13.763,13.8295,13.7509,13.8174,2888700.0
2007-05-22 12:30:00,22.88,23.01,22.84,23.0,7549500.0,13.8234,13.902,13.7993,13.8959,7549500.0
2007-05-22 13:00:00,23.0,23.03,22.92,22.99,5570200.0,13.8959,13.9141,13.8476,13.8899,5570200.0
2007-05-22 13:30:00,22.99,23.05,22.98,22.99,4442700.0,13.8899,13.9262,13.8839,13.8899,4442700.0
2007-05-22 14:00:00,22.99,23.06,22.99,23.02,2830300.0,13.8899,13.9322,13.8899,13.908,2830300.0
2007-05-22 14:30:00,23.02,23.05,23.0,23.04,2894700.0,13.908,13.9262,13.8959,13.9201,2894700.0
2007-05-22 15:00:00,23.04,23.08,22.95,22.96,5272900.0,13.9201,13.9443,13.8657,13.8718,5272900.0
2007-05-22 15:30:00,22.96,23.01,22.93,23.0,7413000.0,13.8718,13.902,13.8537,13.8959,7413000.0
2007-05-23 09:30:00,22.99,23.01,22.92,23.0,6771000.0,13.8899,13.902,13.8476,13.8959,6771000.0
2007-05-23 10:00:00,23.0,23.05,22.96,23.02,4231900.0,13.8959,13.9262,13.8718,13.908,4231900.0
2007-05-23 10:30:00,23.02,23.14,23.01,23.09,4111200.0,13.908,13.9805,13.902,13.9503,4111200.0
2007-05-23 11:00:00,23.09,23.1,23.01,23.03,2347100.0,13.9503,13.9564,13.902,13.9141,2347100.0
2007-05-23 11:30:00,23.03,23.04,22.94,22.96,4292900.0,13.9141,13.9201,13.8597,13.8718,4292900.0
2007-05-23 12:00:00,22.96,22.99,22.95,22.96,2024800.0,13.8718,13.8899,13.8657,13.8718,2024800.0
2007-05-23 12:30:00,22.95,22.97,22.93,22.94,2334400.0,13.8657,13.8778,13.8537,13.8597,2334400.0
2007-05-23 13:00:00,22.95,22.97,22.9,22.94,2582000.0,13.8657,13.8778,13.8355,13.8597,2582000.0
2007-05-23 13:30:00,22.94,22.97,22.86,22.89,2925300.0,13.8597,13.8778,13.8114,13.8295,2925300.0
2007-05-23 14:00:00,22.88,22.91,22.69,22.72,5554200.0,13.8234,13.8416,13.7087,13.7268,5554200.0
2007-05-23 14:30:00,22.72,22.81,22.69,22.75,5040000.0,13.7268,13.7812,13.7087,13.7449,5040000.0
2007-05-23 15:00:00,22.74,22.75,22.65,22.69,5063000.0,13.7389,13.7449,13.6845,13.7087,5063000.0
2007-05-23 15:30:00,22.69,22.77,22.65,22.65,7396700.0,13.7087,13.757,13.6845,13.6845,7396700.0
2007-05-24 09:30:00,22.72,22.75,22.5,22.53,5663800.0,13.7268,13.7449,13.5939,13.612,5663800.0
2007-05-24 10:00:00,22.53,22.61,22.52,22.59,4607900.0,13.612,13.6603,13.6059,13.6482,4607900.0
2007-05-24 10:30:00,22.59,22.59,22.33,22.35,5023500.0,13.6482,13.6482,13.4912,13.5032,5023500.0
2007-05-24 11:00:00,22.34,22.42,22.18,22.2,7957500.0,13.4972,13.5455,13.4005,13.4126,7957500.0
2007-05-24 11:30:00,22.2,22.29,22.11,22.27,6096600.0,13.4126,13.467,13.3582,13.4549,6096600.0
2007-05-24 12:00:00,22.27,22.3,22.12,22.14,4414000.0,13.4549,13.473,13.3643,13.3764,4414000.0
2007-05-24 12:30:00,22.14,22.2,22.05,22.15,4659500.0,13.3764,13.4126,13.322,13.3824,4659500.0
2007-05-24 13:00:00,22.13,22.23,22.08,22.2,3257600.0,13.3703,13.4307,13.3401,13.4126,3257600.0
2007-05-24 13:30:00,22.2,22.2,22.08,22.1,4042600.0,13.4126,13.4126,13.3401,13.3522,4042600.0
2007-05-24 14:00:00,22.11,22.12,22.05,22.08,3312900.0,13.3582,13.3643,13.322,13.3401,3312900.0
2007-05-24 14:30:00,22.08,22.09,21.97,21.98,5574100.0,13.3401,13.3462,13.2737,13.2797,5574100.0
2007-05-24 15:00:00,21.99,22.03,21.9,21.92,6782100.0,13.2857,13.3099,13.2314,13.2434,6782100.0
2007-05-24 15:30:00,21.92,21.96,21.82,21.96,12182000.0,13.2434,13.2676,13.183,13.2676,12182000.0
2007-05-25 09:30:00,22.12,22.18,22.04,22.08,4616500.0,13.3643,13.4005,13.3159,13.3401,4616500.0
2007-05-25 10:00:00,22.07,22.24,22.05,22.2,3957200.0,13.3341,13.4368,13.322,13.4126,3957200.0
2007-05-25 10:30:00,22.2,22.3,22.16,22.19,3925300.0,13.4126,13.473,13.3884,13.4066,3925300.0
2007-05-25 11:00:00,22.19,22.22,22.15,22.17,2451800.0,13.4066,13.4247,13.3824,13.3945,2451800.0
2007-05-25 11:30:00,22.16,22.21,22.16,22.19,2104400.0,13.3884,13.4187,13.3884,13.4066,2104400.0
2007-05-25 12:00:00,22.2,22.2,22.06,22.08,2244400.0,13.4126,13.4126,13.328,13.3401,2244400.0
2007-05-25 12:30:00,22.08,22.12,22.06,22.09,1711800.0,13.3401,13.3643,13.328,13.3462,1711800.0
2007-05-25 13:00:00,22.1,22.22,22.09,22.15,2273200.0,13.3522,13.4247,13.3462,13.3824,2273200.0
2007-05-25 13:30:00,22.15,22.18,22.14,22.17,1124000.0,13.3824,13.4005,13.3764,13.3945,1124000.0
2007-05-25 14:00:00,22.16,22.2,22.12,22.13,1759700.0,13.3884,13.4126,13.3643,13.3703,1759700.0
2007-05-25 14:30:00,22.13,22.2,22.12,22.18,2366800.0,13.3703,13.4126,13.3643,13.4005,2366800.0
2007-05-25 15:00:00,22.19,22.2,22.15,22.16,2211900.0,13.4066,13.4126,13.3824,13.3884,2211900.0
2007-05-25 15:30:00,22.15,22.18,22.1,22.14,4565500.0,13.3824,13.4005,13.3522,13.3764,4565500.0
2007-05-29 09:30:00,22.17,22.28,22.12,22.2,4852200.0,13.3945,13.4609,13.3643,13.4126,4852200.0
2007-05-29 10:00:00,22.2,22.34,22.17,22.33,3735900.0,13.4126,13.4972,13.3945,13.4912,3735900.0
2007-05-29 10:30:00,22.32,22.38,22.3,22.34,2623100.0,13.4851,13.5214,13.473,13.4972,2623100.0
2007-05-29 11:00:00,22.33,22.38,22.29,22.34,3480400.0,13.4912,13.5214,13.467,13.4972,3480400.0
2007-05-29 11:30:00,22.33,22.43,22.29,22.29,3740300.0,13.4912,13.5516,13.467,13.467,3740300.0
2007-05-29 12:00:00,22.29,22.32,22.24,22.25,3296900.0,13.467,13.4851,13.4368,13.4428,3296900.0
2007-05-29 12:30:00,22.24,22.36,22.23,22.35,2769400.0,13.4368,13.5093,13.4307,13.5032,2769400.0
2007-05-29 13:00:00,22.35,22.37,22.24,22.3,3061300.0,13.5032,13.5153,13.4368,13.473,3061300.0
2007-05-29 13:30:00,22.3,22.31,22.21,22.25,1859300.0,13.473,13.4791,13.4187,13.4428,1859300.0
2007-05-29 14:00:00,22.25,22.29,22.21,22.28,2226200.0,13.4428,13.467,13.4187,13.4609,2226200.0
2007-05-29 14:30:00,22.28,22.35,22.27,22.33,2453400.0,13.4609,13.5032,13.4549,13.4912,2453400.0
2007-05-29 15:00:00,22.32,22.37,22.32,22.34,2242300.0,13.4851,13.5153,13.4851,13.4972,2242300.0
2007-05-29 15:30:00,22.33,22.34,22.27,22.31,3991800.0,13.4912,13.4972,13.4549,13.4791,3991800.0
2007-05-30 09:30:00,22.07,22.3,21.95,22.01,10421500.0,13.3341,13.473,13.2616,13.2978,10421500.0
2007-05-30 10:00:00,22.01,22.14,21.97,22.09,6633400.0,13.2978,13.3764,13.2737,13.3462,6633400.0
2007-05-30 10:30:00,22.09,22.11,21.96,21.99,3948400.0,13.3462,13.3582,13.2676,13.2857,3948400.0
2007-05-30 11:00:00,22.0,22.01,21.92,21.97,5097100.0,13.2918,13.2978,13.2434,13.2737,5097100.0
2007-05-30 11:30:00,21.97,22.0,21.95,21.97,1757100.0,13.2737,13.2918,13.2616,13.2737,1757100.0
2007-05-30 12:00:00,21.96,21.99,21.93,21.99,2074700.0,13.2676,13.2857,13.2495,13.2857,2074700.0
2007-05-30 12:30:00,21.99,22.0,21.93,21.94,2063200.0,13.2857,13.2918,13.2495,13.2555,2063200.0
2007-05-30 13:00:00,21.95,21.97,21.93,21.94,1691900.0,13.2616,13.2737,13.2495,13.2555,1691900.0
2007-05-30 13:30:00,21.94,22.3,21.85,21.92,3006200.0,13.2555,13.473,13.2011,13.2434,3006200.0
2007-05-30 14:00:00,21.91,22.3,21.85,21.9,4924600.0,13.2374,13.473,13.2011,13.2314,4924600.0
2007-05-30 14:30:00,21.9,22.0,21.88,21.99,3643100.0,13.2314,13.2918,13.2193,13.2857,3643100.0
2007-05-30 15:00:00,21.99,22.04,21.97,22.04,2920000.0,13.2857,13.3159,13.2737,13.3159,2920000.0
2007-05-30 15:30:00,22.04,22.13,21.98,22.13,5856800.0,13.3159,13.3703,13.2797,13.3703,5856800.0
2007-05-31 09:30:00,22.14,22.15,22.03,22.09,5414000.0,13.3764,13.3824,13.3099,13.3462,5414000.0
2007-05-31 10:00:00,22.09,22.14,21.0,21.98,4042100.0,13.3462,13.3764,12.6876,13.2797,4042100.0
2007-05-31 10:30:00,21.98,22.09,21.95,22.08,2910000.0,13.2797,13.3462,13.2616,13.3401,2910000.0
2007-05-31 11:00:00,22.08,22.09,22.01,22.05,3044100.0,13.3401,13.3462,13.2978,13.322,3044100.0
2007-05-31 11:30:00,22.05,22.13,22.05,22.13,3546000.0,13.322,13.3703,13.322,13.3703,3546000.0
2007-05-31 12:00:00,22.12,22.18,22.12,22.15,2510300.0,13.3643,13.4005,13.3643,13.3824,2510300.0
2007-05-31 12:30:00,22.14,22.15,22.08,22.12,2510600.0,13.3764,13.3824,13.3401,13.3643,2510600.0
2007-05-31 13:00:00,22.12,22.15,22.04,22.11,4260900.0,13.3643,13.3824,13.3159,13.3582,4260900.0
2007-05-31 13:30:00,22.11,22.14,22.07,22.13,1684500.0,13.3582,13.3764,13.3341,13.3703,1684500.0
2007-05-31 14:00:00,22.13,22.17,22.12,22.14,2391900.0,13.3703,13.3945,13.3643,13.3764,2391900.0
2007-05-31 14:30:00,22.13,22.19,22.13,22.16,1594900.0,13.3703,13.4066,13.3703,13.3884,1594900.0
2007-05-31 15:00:00,22.16,22.19,22.14,22.14,2981100.0,13.3884,13.4066,13.3764,13.3764,2981100.0
2007-05-31 15:30:00,22.14,22.19,22.12,22.18,4700400.0,13.3764,13.4066,13.3643,13.4005,4700400.0
2007-06-01 09:30:00,22.34,22.58,22.33,22.48,7395400.0,13.4972,13.6422,13.4912,13.5818,7395400.0
2007-06-01 10:00:00,22.49,22.6,22.47,22.53,5424400.0,13.5878,13.6543,13.5757,13.612,5424400.0
2007-06-01 10:30:00,22.52,22.57,22.44,22.44,4599800.0,13.6059,13.6362,13.5576,13.5576,4599800.0
2007-06-01 11:00:00,22.45,22.5,22.39,22.42,3505500.0,13.5637,13.5939,13.5274,13.5455,3505500.0
2007-06-01 11:30:00,22.43,22.49,22.38,22.44,4357300.0,13.5516,13.5878,13.5214,13.5576,4357300.0
2007-06-01 12:00:00,22.45,22.46,22.35,22.39,3170400.0,13.5637,13.5697,13.5032,13.5274,3170400.0
2007-06-01 12:30:00,22.39,22.46,22.32,22.37,2425500.0,13.5274,13.5697,13.4851,13.5153,2425500.0
2007-06-01 13:00:00,22.36,22.4,22.32,22.4,1582200.0,13.5093,13.5334,13.4851,13.5334,1582200.0
2007-06-01 13:30:00,22.39,22.44,22.39,22.41,1407600.0,13.5274,13.5576,13.5274,13.5395,1407600.0
2007-06-01 14:00:00,22.41,22.43,22.17,22.43,2112500.0,13.5395,13.5516,13.3945,13.5516,2112500.0
2007-06-01 14:30:00,22.42,22.46,22.41,22.46,1738600.0,13.5455,13.5697,13.5395,13.5697,1738600.0
2007-06-01 15:00:00,22.45,22.49,22.43,22.47,2419900.0,13.5637,13.5878,13.5516,13.5757,2419900.0
2007-06-01 15:30:00,22.47,22.47,22.34,22.37,5473400.0,13.5757,13.5757,13.4972,13.5153,5473400.0
2007-06-04 09:30:00,22.24,22.47,22.22,22.4,3421200.0,13.4368,13.5757,13.4247,13.5334,3421200.0
2007-06-04 10:00:00,22.41,22.54,22.4,22.48,4154900.0,13.5395,13.618,13.5334,13.5818,4154900.0
2007-06-04 10:30:00,22.49,22.5,22.38,22.45,3315700.0,13.5878,13.5939,13.5214,13.5637,3315700.0
2007-06-04 11:00:00,22.46,22.46,22.4,22.44,2240500.0,13.5697,13.5697,13.5334,13.5576,2240500.0
2007-06-04 11:30:00,22.45,22.5,22.36,22.36,1824800.0,13.5637,13.5939,13.5093,13.5093,1824800.0
2007-06-04 12:00:00,22.36,22.42,22.3,22.35,2569000.0,13.5093,13.5455,13.473,13.5032,2569000.0
2007-06-04 12:30:00,22.36,22.4,22.34,22.34,1506700.0,13.5093,13.5334,13.4972,13.4972,1506700.0
2007-06-04 13:00:00,22.34,22.35,22.25,22.3,2094500.0,13.4972,13.5032,13.4428,13.473,2094500.0
2007-06-04 13:30:00,22.3,22.34,22.28,22.29,1207900.0,13.473,13.4972,13.4609,13.467,1207900.0
2007-06-04 14:00:00,22.28,22.3,22.23,22.24,4764400.0,13.4609,13.473,13.4307,13.4368,4764400.0
2007-06-04 14:30:00,22.23,22.24,22.12,22.15,3766200.0,13.4307,13.4368,13.3643,13.3824,3766200.0
2007-06-04 15:00:00,22.15,22.23,22.14,22.2,3701300.0,13.3824,13.4307,13.3764,13.4126,3701300.0
2007-06-04 15:30:00,22.2,22.23,22.15,22.15,6062400.0,13.4126,13.4307,13.3824,13.3824,6062400.0
2007-06-05 09:30:00,22.12,22.21,22.1,22.15,4938800.0,13.3643,13.4187,13.3522,13.3824,4938800.0
2007-06-05 10:00:00,22.16,22.2,22.09,22.19,5306000.0,13.3884,13.4126,13.3462,13.4066,5306000.0
2007-06-05 10:30:00,22.18,22.24,22.17,22.21,4761500.0,13.4005,13.4368,13.3945,13.4187,4761500.0
2007-06-05 11:00:00,22.21,22.22,22.11,22.13,4097800.0,13.4187,13.4247,13.3582,13.3703,4097800.0
2007-06-05 11:30:00,22.13,22.16,21.96,21.96,4448300.0,13.3703,13.3884,13.2676,13.2676,4448300.0
2007-06-05 12:00:00,21.97,22.16,21.91,21.94,4355500.0,13.2737,13.3884,13.2374,13.2555,4355500.0
2007-06-05 12:30:00,21.95,22.01,21.93,21.98,3689500.0,13.2616,13.2978,13.2495,13.2797,3689500.0
2007-06-05 13:00:00,21.97,22.0,21.93,21.95,1925500.0,13.2737,13.2918,13.2495,13.2616,1925500.0
2007-06-05 13:30:00,21.95,21.99,21.94,21.97,2891500.0,13.2616,13.2857,13.2555,13.2737,2891500.0
2007-06-05 14:00:00,21.96,21.97,21.92,21.95,2213500.0,13.2676,13.2737,13.2434,13.2616,2213500.0
2007-06-05 14:30:00,21.94,21.95,21.87,21.89,4435600.0,13.2555,13.2616,13.2132,13.2253,4435600.0
2007-06-05 15:00:00,21.88,21.95,21.86,21.95,3298200.0,13.2193,13.2616,13.2072,13.2616,3298200.0
2007-06-05 15:30:00,21.94,21.98,21.93,21.94,5431200.0,13.2555,13.2797,13.2495,13.2555,5431200.0
2007-06-06 09:30:00,21.88,21.93,21.78,21.89,7121900.0,13.2193,13.2495,13.1589,13.2253,7121900.0
2007-06-06 10:00:00,21.88,21.96,21.78,21.96,4565900.0,13.2193,13.2676,13.1589,13.2676,4565900.0
2007-06-06 10:30:00,21.97,21.97,21.8,21.81,3846800.0,13.2737,13.2737,13.1709,13.177,3846800.0
2007-06-06 11:00:00,21.82,21.82,21.75,21.76,3565700.0,13.183,13.183,13.1407,13.1468,3565700.0
2007-06-06 11:30:00,21.76,21.79,21.7,21.7,5302500.0,13.1468,13.1649,13.1105,13.1105,5302500.0
2007-06-06 12:00:00,21.71,21.73,21.65,21.68,3446200.0,13.1166,13.1286,13.0803,13.0984,3446200.0
2007-06-06 12:30:00,21.68,21.76,21.54,21.56,3904200.0,13.0984,13.1468,13.0139,13.0259,3904200.0
2007-06-06 13:00:00,21.55,21.6,21.48,21.54,5288900.0,13.0199,13.0501,12.9776,13.0139,5288900.0
2007-06-06 13:30:00,21.53,21.58,21.52,21.54,2690500.0,13.0078,13.038,13.0018,13.0139,2690500.0
2007-06-06 14:00:00,21.55,21.62,21.52,21.59,4042800.0,13.0199,13.0622,13.0018,13.0441,4042800.0
2007-06-06 14:30:00,21.59,21.62,21.54,21.55,3445500.0,13.0441,13.0622,13.0139,13.0199,3445500.0
2007-06-06 15:00:00,21.56,21.58,21.46,21.53,7481900.0,13.0259,13.038,12.9655,13.0078,7481900.0
2007-06-06 15:30:00,21.52,21.62,21.48,21.48,9617800.0,13.0018,13.0622,12.9776,12.9776,9617800.0
2007-06-07 09:30:00,21.34,21.63,21.29,21.49,6709800.0,12.893,13.0682,12.8628,12.9836,6709800.0
2007-06-07 10:00:00,21.49,21.53,21.41,21.46,4724200.0,12.9836,13.0078,12.9353,12.9655,4724200.0
2007-06-07 10:30:00,21.45,21.56,21.45,21.52,3925300.0,12.9595,13.0259,12.9595,13.0018,3925300.0
2007-06-07 11:00:00,21.53,21.53,21.41,21.48,5806000.0,13.0078,13.0078,12.9353,12.9776,5806000.0
2007-06-07 11:30:00,21.48,21.58,21.44,21.48,4567200.0,12.9776,13.038,12.9534,12.9776,4567200.0
2007-06-07 12:00:00,21.48,21.53,21.45,21.53,3198700.0,12.9776,13.0078,12.9595,13.0078,3198700.0
2007-06-07 12:30:00,21.53,21.54,21.38,21.45,4203900.0,13.0078,13.0139,12.9172,12.9595,4203900.0
2007-06-07 13:00:00,21.45,21.47,21.38,21.43,2791200.0,12.9595,12.9716,12.9172,12.9474,2791200.0
2007-06-07 13:30:00,21.43,21.53,21.32,21.41,3306200.0,12.9474,13.0078,12.8809,12.9353,3306200.0
2007-06-07 14:00:00,21.42,21.42,21.3,21.35,3511200.0,12.9414,12.9414,12.8689,12.8991,3511200.0
2007-06-07 14:30:00,21.35,21.48,21.3,21.44,6144100.0,12.8991,12.9776,12.8689,12.9534,6144100.0
2007-06-07 15:00:00,21.43,21.53,21.41,21.45,4419200.0,12.9474,13.0078,12.9353,12.9595,4419200.0
2007-06-07 15:30:00,21.45,21.49,21.3,21.31,8457300.0,12.9595,12.9836,12.8689,12.8749,8457300.0
2007-06-08 09:30:00,21.5,21.56,21.35,21.5,7505800.0,12.9897,13.0259,12.8991,12.9897,7505800.0
2007-06-08 10:00:00,21.5,21.55,21.43,21.52,4750300.0,12.9897,13.0199,12.9474,13.0018,4750300.0
2007-06-08 10:30:00,21.51,21.52,21.4,21.41,3844900.0,12.9957,13.0018,12.9293,12.9353,3844900.0
2007-06-08 11:00:00,21.42,21.56,21.39,21.48,6028200.0,12.9414,13.0259,12.9232,12.9776,6028200.0
2007-06-08 11:30:00,21.48,21.6,21.48,21.6,3057000.0,12.9776,13.0501,12.9776,13.0501,3057000.0
2007-06-08 12:00:00,21.58,21.65,21.52,21.62,2620100.0,13.038,13.0803,13.0018,13.0622,2620100.0
2007-06-08 12:30:00,21.63,21.74,21.6,21.73,3865700.0,13.0682,13.1347,13.0501,13.1286,3865700.0
2007-06-08 13:00:00,21.73,21.75,21.66,21.72,3096900.0,13.1286,13.1407,13.0864,13.1226,3096900.0
2007-06-08 13:30:00,21.72,21.79,21.69,21.76,2437500.0,13.1226,13.1649,13.1045,13.1468,2437500.0
2007-06-08 14:00:00,21.74,21.88,21.74,21.81,4069900.0,13.1347,13.2193,13.1347,13.177,4069900.0
2007-06-08 14:30:00,21.81,21.85,21.79,21.82,4402000.0,13.177,13.2011,13.1649,13.183,4402000.0
2007-06-08 15:00:00,21.82,21.82,21.76,21.78,3410500.0,13.183,13.183,13.1468,13.1589,3410500.0
2007-06-08 15:30:00,21.79,21.87,21.31,21.83,8347800.0,13.1649,13.2132,12.8749,13.1891,8347800.0
2007-06-11 09:30:00,21.75,21.95,21.69,21.86,4243700.0,13.1407,13.2616,13.1045,13.2072,4243700.0
2007-06-11 10:00:00,21.86,21.88,21.81,21.84,2511200.0,13.2072,13.2193,13.177,13.1951,2511200.0
2007-06-11 10:30:00,21.84,21.93,21.82,21.92,3499500.0,13.1951,13.2495,13.183,13.2434,3499500.0
2007-06-11 11:00:00,21.92,21.98,21.9,21.94,3848200.0,13.2434,13.2797,13.2314,13.2555,3848200.0
2007-06-11 11:30:00,21.94,22.01,21.93,21.99,2964800.0,13.2555,13.2978,13.2495,13.2857,2964800.0
2007-06-11 12:00:00,22.0,22.02,21.96,21.97,1504900.0,13.2918,13.3039,13.2676,13.2737,1504900.0
2007-06-11 12:30:00,21.97,22.01,21.95,22.01,1535400.0,13.2737,13.2978,13.2616,13.2978,1535400.0
2007-06-11 13:00:00,22.0,22.08,22.0,22.04,2888400.0,13.2918,13.3401,13.2918,13.3159,2888400.0
2007-06-11 13:30:00,22.04,22.05,22.01,22.01,1937800.0,13.3159,13.322,13.2978,13.2978,1937800.0
2007-06-11 14:00:00,22.01,22.04,22.0,22.01,1744700.0,13.2978,13.3159,13.2918,13.2978,1744700.0
2007-06-11 14:30:00,22.01,22.04,21.97,22.03,1709300.0,13.2978,13.3159,13.2737,13.3099,1709300.0
2007-06-11 15:00:00,22.03,22.05,22.0,22.03,2793900.0,13.3099,13.322,13.2918,13.3099,2793900.0
2007-06-11 15:30:00,22.03,22.05,21.92,21.93,6896800.0,13.3099,13.322,13.2434,13.2495,6896800.0
2007-06-12 09:30:00,21.89,22.04,21.84,21.98,4305100.0,13.2253,13.3159,13.1951,13.2797,4305100.0
2007-06-12 10:00:00,21.98,22.03,21.94,21.96,4107000.0,13.2797,13.3099,13.2555,13.2676,4107000.0
2007-06-12 10:30:00,21.97,22.03,21.96,21.98,3269300.0,13.2737,13.3099,13.2676,13.2797,3269300.0
2007-06-12 11:00:00,21.97,22.09,21.95,22.05,3303700.0,13.2737,13.3462,13.2616,13.322,3303700.0
2007-06-12 11:30:00,22.05,22.25,21.22,22.22,4845100.0,13.322,13.4428,12.8205,13.4247,4845100.0
2007-06-12 12:00:00,22.21,22.24,22.17,22.2,3231200.0,13.4187,13.4368,13.3945,13.4126,3231200.0
2007-06-12 12:30:00,22.2,22.25,22.2,22.2,2076200.0,13.4126,13.4428,13.4126,13.4126,2076200.0
2007-06-12 13:00:00,22.2,22.34,22.18,22.32,4486800.0,13.4126,13.4972,13.4005,13.4851,4486800.0
2007-06-12 13:30:00,22.32,22.48,22.32,22.48,4660400.0,13.4851,13.5818,13.4851,13.5818,4660400.0
2007-06-12 14:00:00,22.47,22.5,22.32,22.36,4602000.0,13.5757,13.5939,13.4851,13.5093,4602000.0
2007-06-12 14:30:00,22.35,22.4,22.33,22.38,5126600.0,13.5032,13.5334,13.4912,13.5214,5126600.0
2007-06-12 15:00:00,22.37,22.4,22.26,22.27,5371400.0,13.5153,13.5334,13.4489,13.4549,5371400.0
2007-06-12 15:30:00,22.27,22.3,22.2,22.2,7044500.0,13.4549,13.473,13.4126,13.4126,7044500.0
2007-06-13 09:30:00,22.27,22.37,22.2,22.35,5909600.0,13.4549,13.5153,13.4126,13.5032,5909600.0
2007-06-13 10:00:00,22.35,22.5,22.33,22.46,6188900.0,13.5032,13.5939,13.4912,13.5697,6188900.0
2007-06-13 10:30:00,22.46,22.54,22.43,22.5,5090500.0,13.5697,13.618,13.5516,13.5939,5090500.0
2007-06-13 11:00:00,22.5,22.5,22.39,22.4,5175900.0,13.5939,13.5939,13.5274,13.5334,5175900.0
2007-06-13 11:30:00,22.4,22.45,22.36,22.38,3892300.0,13.5334,13.5637,13.5093,13.5214,3892300.0
2007-06-13 12:00:00,22.38,22.4,22.35,22.38,3031200.0,13.5214,13.5334,13.5032,13.5214,3031200.0
2007-06-13 12:30:00,22.38,22.43,22.35,22.36,4066200.0,13.5214,13.5516,13.5032,13.5093,4066200.0
2007-06-13 13:00:00,22.37,22.39,22.35,22.37,3521900.0,13.5153,13.5274,13.5032,13.5153,3521900.0
2007-06-13 13:30:00,22.37,22.4,22.35,22.38,3083400.0,13.5153,13.5334,13.5032,13.5214,3083400.0
2007-06-13 14:00:00,22.36,22.46,22.36,22.42,6085700.0,13.5093,13.5697,13.5093,13.5455,6085700.0
2007-06-13 14:30:00,22.43,22.54,22.42,22.52,5714200.0,13.5516,13.618,13.5455,13.6059,5714200.0
2007-06-13 15:00:00,22.52,22.55,22.46,22.52,7645000.0,13.6059,13.6241,13.5697,13.6059,7645000.0
2007-06-13 15:30:00,22.52,22.88,22.51,22.67,12271300.0,13.6059,13.8234,13.5999,13.6966,12271300.0
2007-06-14 09:30:00,22.64,22.85,22.63,22.84,7388300.0,13.6784,13.8053,13.6724,13.7993,7388300.0
2007-06-14 10:00:00,22.84,22.87,22.8,22.82,4955300.0,13.7993,13.8174,13.7751,13.7872,4955300.0
2007-06-14 10:30:00,22.81,22.88,22.81,22.87,3825000.0,13.7812,13.8234,13.7812,13.8174,3825000.0
2007-06-14 11:00:00,22.87,22.92,22.82,22.86,3972200.0,13.8174,13.8476,13.7872,13.8114,3972200.0
2007-06-14 11:30:00,22.86,22.92,22.85,22.92,4065900.0,13.8114,13.8476,13.8053,13.8476,4065900.0
2007-06-14 12:00:00,22.92,23.06,22.68,22.98,7723100.0,13.8476,13.9322,13.7026,13.8839,7723100.0
2007-06-14 12:30:00,22.98,23.04,22.95,23.0,3291200.0,13.8839,13.9201,13.8657,13.8959,3291200.0
2007-06-14 13:00:00,22.99,23.19,22.99,23.17,5795700.0,13.8899,14.0107,13.8899,13.9987,5795700.0
2007-06-14 13:30:00,23.16,23.3,23.15,23.28,6310300.0,13.9926,14.0772,13.9866,14.0651,6310300.0
2007-06-14 14:00:00,23.28,23.29,23.2,23.26,4971400.0,14.0651,14.0712,14.0168,14.053,4971400.0
2007-06-14 14:30:00,23.26,23.53,23.26,23.45,9449300.0,14.053,14.2162,14.053,14.1678,9449300.0
2007-06-14 15:00:00,23.46,23.46,23.29,23.35,6259600.0,14.1739,14.1739,14.0712,14.1074,6259600.0
2007-06-14 15:30:00,23.35,23.37,23.21,23.25,11456000.0,14.1074,14.1195,14.0228,14.047,11456000.0
2007-06-15 09:30:00,23.98,24.11,23.93,23.96,54053200.0,14.488,14.5666,14.4578,14.476,54053200.0
2007-06-15 10:00:00,23.96,24.05,23.8,23.96,13590100.0,14.476,14.5303,14.3793,14.476,13590100.0
2007-06-15 10:30:00,23.97,24.11,23.95,24.06,13454700.0,14.482,14.5666,14.4699,14.5364,13454700.0
2007-06-15 11:00:00,24.05,24.25,24.05,24.19,11034100.0,14.5303,14.6512,14.5303,14.6149,11034100.0
2007-06-15 11:30:00,24.2,24.2,24.06,24.14,6587500.0,14.621,14.621,14.5364,14.5847,6587500.0
2007-06-15 12:00:00,24.15,24.19,24.0,24.0,6369900.0,14.5907,14.6149,14.5001,14.5001,6369900.0
2007-06-15 12:30:00,24.0,24.07,23.93,23.99,4470200.0,14.5001,14.5424,14.4578,14.4941,4470200.0
2007-06-15 13:00:00,24.0,24.02,23.97,24.02,3178600.0,14.5001,14.5122,14.482,14.5122,3178600.0
2007-06-15 13:30:00,24.02,24.08,23.21,24.03,3146900.0,14.5122,14.5485,14.0228,14.5182,3146900.0
2007-06-15 14:00:00,24.03,24.04,23.95,23.98,3981300.0,14.5182,14.5243,14.4699,14.488,3981300.0
2007-06-15 14:30:00,23.99,24.07,23.98,24.07,4711500.0,14.4941,14.5424,14.488,14.5424,4711500.0
2007-06-15 15:00:00,24.07,24.18,24.07,24.17,7391100.0,14.5424,14.6089,14.5424,14.6028,7391100.0
2007-06-15 15:30:00,24.17,24.25,24.12,24.25,15477100.0,14.6028,14.6512,14.5726,14.6512,15477100.0
2007-06-18 09:30:00,24.18,24.19,23.96,24.0,7603200.0,14.6089,14.6149,14.476,14.5001,7603200.0
2007-06-18 10:00:00,23.99,24.0,23.81,23.91,7832000.0,14.4941,14.5001,14.3853,14.4457,7832000.0
2007-06-18 10:30:00,23.91,24.05,23.9,24.04,4861500.0,14.4457,14.5303,14.4397,14.5243,4861500.0
2007-06-18 11:00:00,24.04,24.16,23.99,24.1,3839200.0,14.5243,14.5968,14.4941,14.5605,3839200.0
2007-06-18 11:30:00,24.1,24.15,24.04,24.11,3123000.0,14.5605,14.5907,14.5243,14.5666,3123000.0
2007-06-18 12:00:00,24.12,24.14,24.03,24.04,2577200.0,14.5726,14.5847,14.5182,14.5243,2577200.0
2007-06-18 12:30:00,24.04,24.22,24.04,24.15,3413500.0,14.5243,14.633,14.5243,14.5907,3413500.0
2007-06-18 13:00:00,24.15,24.22,24.13,24.21,2481700.0,14.5907,14.633,14.5787,14.627,2481700.0
2007-06-18 13:30:00,24.21,24.31,24.19,24.19,5320000.0,14.627,14.6874,14.6149,14.6149,5320000.0
2007-06-18 14:00:00,24.19,24.22,24.13,24.18,2827900.0,14.6149,14.633,14.5787,14.6089,2827900.0
2007-06-18 14:30:00,24.18,24.18,24.14,24.16,1930100.0,14.6089,14.6089,14.5847,14.5968,1930100.0
2007-06-18 15:00:00,24.17,24.23,24.16,24.22,3046800.0,14.6028,14.6391,14.5968,14.633,3046800.0
2007-06-18 15:30:00,24.21,24.23,24.16,24.17,4996400.0,14.627,14.6391,14.5968,14.6028,4996400.0
2007-06-19 09:30:00,24.04,24.1,23.96,24.09,6281400.0,14.5243,14.5605,14.476,14.5545,6281400.0
2007-06-19 10:00:00,24.09,24.16,24.0,24.1,4583400.0,14.5545,14.5968,14.5001,14.5605,4583400.0
2007-06-19 10:30:00,24.11,24.29,24.1,24.26,5393100.0,14.5666,14.6753,14.5605,14.6572,5393100.0
2007-06-19 11:00:00,24.27,25.35,24.24,24.24,5133700.0,14.6632,15.3158,14.6451,14.6451,5133700.0
2007-06-19 11:30:00,24.25,24.36,24.21,24.28,4681800.0,14.6512,14.7176,14.627,14.6693,4681800.0
2007-06-19 12:00:00,24.27,24.45,24.27,24.34,6419100.0,14.6632,14.772,14.6632,14.7055,6419100.0
2007-06-19 12:30:00,24.34,24.35,24.24,24.25,3478400.0,14.7055,14.7116,14.6451,14.6512,3478400.0
2007-06-19 13:00:00,24.25,24.3,24.2,24.22,3062300.0,14.6512,14.6814,14.621,14.633,3062300.0
2007-06-19 13:30:00,24.21,24.3,24.08,24.1,4924800.0,14.627,14.6814,14.5485,14.5605,4924800.0
2007-06-19 14:00:00,24.1,24.18,24.09,24.15,4600800.0,14.5605,14.6089,14.5545,14.5907,4600800.0
2007-06-19 14:30:00,24.15,24.16,24.11,24.13,3312100.0,14.5907,14.5968,14.5666,14.5787,3312100.0
2007-06-19 15:00:00,24.13,24.18,24.13,24.17,4608900.0,14.5787,14.6089,14.5787,14.6028,4608900.0
2007-06-19 15:30:00,24.17,24.19,24.1,24.11,7899800.0,14.6028,14.6149,14.5605,14.5666,7899800.0
2007-06-20 09:30:00,24.22,24.24,24.06,24.08,5386900.0,14.633,14.6451,14.5364,14.5485,5386900.0
2007-06-20 10:00:00,24.07,24.13,23.99,24.09,3994200.0,14.5424,14.5787,14.4941,14.5545,3994200.0
2007-06-20 10:30:00,24.09,24.28,24.09,24.23,6157800.0,14.5545,14.6693,14.5545,14.6391,6157800.0
2007-06-20 11:00:00,24.22,24.27,24.18,24.23,3459600.0,14.633,14.6632,14.6089,14.6391,3459600.0
2007-06-20 11:30:00,24.23,24.26,24.19,24.24,3283100.0,14.6391,14.6572,14.6149,14.6451,3283100.0
2007-06-20 12:00:00,24.23,24.3,24.16,24.29,4021400.0,14.6391,14.6814,14.5968,14.6753,4021400.0
2007-06-20 12:30:00,24.28,24.35,24.25,24.29,2953900.0,14.6693,14.7116,14.6512,14.6753,2953900.0
2007-06-20 13:00:00,24.29,24.3,24.11,24.17,4691500.0,14.6753,14.6814,14.5666,14.6028,4691500.0
2007-06-20 13:30:00,24.18,24.21,24.1,24.17,2921800.0,14.6089,14.627,14.5605,14.6028,2921800.0
2007-06-20 14:00:00,24.16,24.19,24.1,24.17,3711400.0,14.5968,14.6149,14.5605,14.6028,3711400.0
2007-06-20 14:30:00,24.17,24.19,24.12,24.17,3561000.0,14.6028,14.6149,14.5726,14.6028,3561000.0
2007-06-20 15:00:00,24.16,24.19,24.14,24.15,3944900.0,14.5968,14.6149,14.5847,14.5907,3944900.0
2007-06-20 15:30:00,24.15,24.16,23.9,23.95,11468900.0,14.5907,14.5968,14.4397,14.4699,11468900.0
2007-06-21 09:30:00,23.87,24.07,23.79,23.83,5663500.0,14.4216,14.5424,14.3732,14.3974,5663500.0
2007-06-21 10:00:00,23.82,24.13,23.8,24.06,6370700.0,14.3914,14.5787,14.3793,14.5364,6370700.0
2007-06-21 10:30:00,24.06,24.24,23.97,24.2,6197100.0,14.5364,14.6451,14.482,14.621,6197100.0
2007-06-21 11:00:00,24.2,24.22,24.05,24.09,2969300.0,14.621,14.633,14.5303,14.5545,2969300.0
2007-06-21 11:30:00,24.09,24.12,24.05,24.07,1991800.0,14.5545,14.5726,14.5303,14.5424,1991800.0
2007-06-21 12:00:00,24.07,24.16,24.01,24.08,3923200.0,14.5424,14.5968,14.5062,14.5485,3923200.0
2007-06-21 12:30:00,24.08,24.16,24.03,24.14,2198000.0,14.5485,14.5968,14.5182,14.5847,2198000.0
2007-06-21 13:00:00,24.13,24.21,24.11,24.19,3271700.0,14.5787,14.627,14.5666,14.6149,3271700.0
2007-06-21 13:30:00,24.2,24.3,24.19,24.29,4901900.0,14.621,14.6814,14.6149,14.6753,4901900.0
2007-06-21 14:00:00,24.3,24.3,24.17,24.27,3345500.0,14.6814,14.6814,14.6028,14.6632,3345500.0
2007-06-21 14:30:00,24.26,24.27,24.22,24.26,3295200.0,14.6572,14.6632,14.633,14.6572,3295200.0
2007-06-21 15:00:00,24.25,24.38,24.25,24.35,3512400.0,14.6512,14.7297,14.6512,14.7116,3512400.0
2007-06-21 15:30:00,24.36,24.38,24.22,24.29,4896900.0,14.7176,14.7297,14.633,14.6753,4896900.0
2007-06-22 09:30:00,24.19,24.23,24.1,24.16,4270400.0,14.6149,14.6391,14.5605,14.5968,4270400.0
2007-06-22 10:00:00,24.17,24.17,24.02,24.03,4101200.0,14.6028,14.6028,14.5122,14.5182,4101200.0
2007-06-22 10:30:00,24.02,24.14,23.99,24.08,3524100.0,14.5122,14.5847,14.4941,14.5485,3524100.0
2007-06-22 11:00:00,24.07,24.1,24.02,24.08,2708900.0,14.5424,14.5605,14.5122,14.5485,2708900.0
2007-06-22 11:30:00,24.08,24.13,24.06,24.12,2487700.0,14.5485,14.5787,14.5364,14.5726,2487700.0
2007-06-22 12:00:00,24.12,24.13,23.94,23.94,3514200.0,14.5726,14.5787,14.4639,14.4639,3514200.0
2007-06-22 12:30:00,23.94,24.02,23.89,23.95,4682300.0,14.4639,14.5122,14.4337,14.4699,4682300.0
2007-06-22 13:00:00,23.95,23.96,23.86,23.93,4212000.0,14.4699,14.476,14.4155,14.4578,4212000.0
2007-06-22 13:30:00,23.92,23.93,23.77,23.81,5613900.0,14.4518,14.4578,14.3612,14.3853,5613900.0
2007-06-22 14:00:00,23.81,23.81,23.69,23.77,4625600.0,14.3853,14.3853,14.3128,14.3612,4625600.0
2007-06-22 14:30:00,23.77,23.81,23.74,23.78,4152800.0,14.3612,14.3853,14.343,14.3672,4152800.0
2007-06-22 15:00:00,23.78,23.89,23.77,23.82,3045800.0,14.3672,14.4337,14.3612,14.3914,3045800.0
2007-06-22 15:30:00,23.82,23.84,23.7,23.72,7440900.0,14.3914,14.4035,14.3189,14.331,7440900.0
2007-06-25 09:30:00,23.75,23.85,23.57,23.7,7045200.0,14.3491,14.4095,14.2403,14.3189,7045200.0
2007-06-25 10:00:00,23.7,23.89,23.65,23.84,4205700.0,14.3189,14.4337,14.2887,14.4035,4205700.0
2007-06-25 10:30:00,23.84,23.87,23.72,23.82,3162800.0,14.4035,14.4216,14.331,14.3914,3162800.0
2007-06-25 11:00:00,23.82,23.84,23.79,23.83,3032900.0,14.3914,14.4035,14.3732,14.3974,3032900.0
2007-06-25 11:30:00,23.83,23.84,23.77,23.81,2130500.0,14.3974,14.4035,14.3612,14.3853,2130500.0
2007-06-25 12:00:00,23.81,23.83,23.79,23.81,1346700.0,14.3853,14.3974,14.3732,14.3853,1346700.0
2007-06-25 12:30:00,23.81,23.82,23.69,23.7,2091400.0,14.3853,14.3914,14.3128,14.3189,2091400.0
2007-06-25 13:00:00,23.69,23.75,23.67,23.67,1941600.0,14.3128,14.3491,14.3007,14.3007,1941600.0
2007-06-25 13:30:00,23.67,23.73,23.64,23.64,1932700.0,14.3007,14.337,14.2826,14.2826,1932700.0
2007-06-25 14:00:00,23.64,23.7,23.53,23.53,3409400.0,14.2826,14.3189,14.2162,14.2162,3409400.0
2007-06-25 14:30:00,23.53,23.55,23.3,23.37,7291100.0,14.2162,14.2282,14.0772,14.1195,7291100.0
2007-06-25 15:00:00,23.36,23.73,23.32,23.45,3891900.0,14.1134,14.337,14.0893,14.1678,3891900.0
2007-06-25 15:30:00,23.45,23.54,23.37,23.48,5409900.0,14.1678,14.2222,14.1195,14.1859,5409900.0
2007-06-26 09:30:00,23.58,23.64,23.43,23.46,4353600.0,14.2464,14.2826,14.1557,14.1739,4353600.0
2007-06-26 10:00:00,23.47,23.53,23.43,23.49,3834500.0,14.1799,14.2162,14.1557,14.192,3834500.0
2007-06-26 10:30:00,23.5,23.72,23.48,23.5,4699500.0,14.198,14.331,14.1859,14.198,4699500.0
2007-06-26 11:00:00,23.5,23.61,23.44,23.58,2808000.0,14.198,14.2645,14.1618,14.2464,2808000.0
2007-06-26 11:30:00,23.58,23.61,23.52,23.59,1567400.0,14.2464,14.2645,14.2101,14.2524,1567400.0
2007-06-26 12:00:00,23.59,23.61,23.54,23.59,2186500.0,14.2524,14.2645,14.2222,14.2524,2186500.0
2007-06-26 12:30:00,23.6,23.62,23.48,23.59,1387600.0,14.2584,14.2705,14.1859,14.2524,1387600.0
2007-06-26 13:00:00,23.59,23.65,23.48,23.56,2237000.0,14.2524,14.2887,14.1859,14.2343,2237000.0
2007-06-26 13:30:00,23.56,23.58,23.48,23.51,2199400.0,14.2343,14.2464,14.1859,14.2041,2199400.0
2007-06-26 14:00:00,23.51,23.58,23.45,23.47,2893600.0,14.2041,14.2464,14.1678,14.1799,2893600.0
2007-06-26 14:30:00,23.47,23.49,23.37,23.38,3699500.0,14.1799,14.192,14.1195,14.1255,3699500.0
2007-06-26 15:00:00,23.39,23.47,23.34,23.37,3973400.0,14.1316,14.1799,14.1014,14.1195,3973400.0
2007-06-26 15:30:00,23.37,23.41,23.35,23.39,4744200.0,14.1195,14.1437,14.1074,14.1316,4744200.0
2007-06-27 09:30:00,23.29,23.52,23.28,23.43,4387800.0,14.0712,14.2101,14.0651,14.1557,4387800.0
2007-06-27 10:00:00,23.43,23.48,23.35,23.48,3735000.0,14.1557,14.1859,14.1074,14.1859,3735000.0
2007-06-27 10:30:00,23.47,23.59,23.44,23.52,4737100.0,14.1799,14.2524,14.1618,14.2101,4737100.0
2007-06-27 11:00:00,23.53,23.64,23.47,23.59,4248200.0,14.2162,14.2826,14.1799,14.2524,4248200.0
2007-06-27 11:30:00,23.6,23.64,23.56,23.6,2027400.0,14.2584,14.2826,14.2343,14.2584,2027400.0
2007-06-27 12:00:00,23.6,23.65,23.59,23.64,2339200.0,14.2584,14.2887,14.2524,14.2826,2339200.0
2007-06-27 12:30:00,23.63,23.77,23.63,23.72,3648700.0,14.2766,14.3612,14.2766,14.331,3648700.0
2007-06-27 13:00:00,23.71,23.74,23.6,23.64,2748600.0,14.3249,14.343,14.2584,14.2826,2748600.0
2007-06-27 13:30:00,23.63,23.69,23.57,23.66,2764600.0,14.2766,14.3128,14.2403,14.2947,2764600.0
2007-06-27 14:00:00,23.66,23.8,23.65,23.8,3485300.0,14.2947,14.3793,14.2887,14.3793,3485300.0
2007-06-27 14:30:00,23.79,23.85,23.77,23.79,3049600.0,14.3732,14.4095,14.3612,14.3732,3049600.0
2007-06-27 15:00:00,23.79,23.84,23.75,23.78,4125700.0,14.3732,14.4035,14.3491,14.3672,4125700.0
2007-06-27 15:30:00,23.79,23.83,23.76,23.79,5746300.0,14.3732,14.3974,14.3551,14.3732,5746300.0
2007-06-28 09:30:00,24.13,24.17,23.93,24.03,8653300.0,14.5787,14.6028,14.4578,14.5182,8653300.0
2007-06-28 10:00:00,24.03,24.06,23.5,23.98,4110400.0,14.5182,14.5364,14.198,14.488,4110400.0
2007-06-28 10:30:00,23.97,24.04,23.95,23.96,3325700.0,14.482,14.5243,14.4699,14.476,3325700.0
2007-06-28 11:00:00,23.95,23.98,23.86,23.92,3690600.0,14.4699,14.488,14.4155,14.4518,3690600.0
2007-06-28 11:30:00,23.91,24.04,23.91,24.04,3303500.0,14.4457,14.5243,14.4457,14.5243,3303500.0
2007-06-28 12:00:00,24.04,24.04,23.99,23.99,1564200.0,14.5243,14.5243,14.4941,14.4941,1564200.0
2007-06-28 12:30:00,23.98,24.02,23.79,24.0,1430800.0,14.488,14.5122,14.3732,14.5001,1430800.0
2007-06-28 13:00:00,24.0,24.05,23.99,24.04,2047500.0,14.5001,14.5303,14.4941,14.5243,2047500.0
2007-06-28 13:30:00,24.04,24.1,24.02,24.08,1945400.0,14.5243,14.5605,14.5122,14.5485,1945400.0
2007-06-28 14:00:00,24.08,24.17,24.03,24.06,3027600.0,14.5485,14.6028,14.5182,14.5364,3027600.0
2007-06-28 14:30:00,24.07,24.12,23.97,24.05,4350900.0,14.5424,14.5726,14.482,14.5303,4350900.0
2007-06-28 15:00:00,24.05,24.06,23.98,24.03,2687100.0,14.5303,14.5364,14.488,14.5182,2687100.0
2007-06-28 15:30:00,24.03,24.07,23.92,23.92,3779300.0,14.5182,14.5424,14.4518,14.4518,3779300.0
2007-06-29 09:30:00,23.96,24.12,23.94,24.1,3787700.0,14.476,14.5726,14.4639,14.5605,3787700.0
2007-06-29 10:00:00,24.1,24.19,24.08,24.19,4271300.0,14.5605,14.6149,14.5485,14.6149,4271300.0
2007-06-29 10:30:00,24.19,24.22,24.12,24.13,2104500.0,14.6149,14.633,14.5726,14.5787,2104500.0
2007-06-29 11:00:00,24.13,24.14,23.98,24.1,3847800.0,14.5787,14.5847,14.488,14.5605,3847800.0
2007-06-29 11:30:00,24.1,24.14,24.08,24.11,1664400.0,14.5605,14.5847,14.5485,14.5666,1664400.0
2007-06-29 12:00:00,24.1,24.11,24.0,24.01,1758700.0,14.5605,14.5666,14.5001,14.5062,1758700.0
2007-06-29 12:30:00,24.01,24.04,23.9,23.99,3743900.0,14.5062,14.5243,14.4397,14.4941,3743900.0
2007-06-29 13:00:00,23.99,24.02,23.94,23.98,1552900.0,14.4941,14.5122,14.4639,14.488,1552900.0
2007-06-29 13:30:00,23.97,24.05,23.95,23.98,2545600.0,14.482,14.5303,14.4699,14.488,2545600.0
2007-06-29 14:00:00,23.98,24.05,23.72,23.74,5234900.0,14.488,14.5303,14.331,14.343,5234900.0
2007-06-29 14:30:00,23.75,23.92,23.73,23.76,3082500.0,14.3491,14.4518,14.337,14.3551,3082500.0
2007-06-29 15:00:00,23.76,23.78,23.55,23.59,5160400.0,14.3551,14.3672,14.2282,14.2524,5160400.0
2007-06-29 15:30:00,23.59,24.0,23.57,23.75,6121000.0,14.2524,14.5001,14.2403,14.3491,6121000.0
2007-07-02 09:30:00,23.88,24.04,23.86,24.03,4273200.0,14.4276,14.5243,14.4155,14.5182,4273200.0
2007-07-02 10:00:00,24.03,24.15,23.95,24.09,4416100.0,14.5182,14.5907,14.4699,14.5545,4416100.0
2007-07-02 10:30:00,24.08,24.14,24.07,24.14,2377200.0,14.5485,14.5847,14.5424,14.5847,2377200.0
2007-07-02 11:00:00,24.14,24.22,24.12,24.21,4073800.0,14.5847,14.633,14.5726,14.627,4073800.0
2007-07-02 11:30:00,24.21,24.27,24.14,24.24,3773800.0,14.627,14.6632,14.5847,14.6451,3773800.0
2007-07-02 12:00:00,24.24,24.29,24.15,24.26,3806500.0,14.6451,14.6753,14.5907,14.6572,3806500.0
2007-07-02 12:30:00,24.27,24.29,24.23,24.28,2405100.0,14.6632,14.6753,14.6391,14.6693,2405100.0
2007-07-02 13:00:00,24.28,24.3,24.26,24.28,1617500.0,14.6693,14.6814,14.6572,14.6693,1617500.0
2007-07-02 13:30:00,24.28,24.28,24.23,24.25,1475800.0,14.6693,14.6693,14.6391,14.6512,1475800.0
2007-07-02 14:00:00,24.24,24.24,24.16,24.21,2593500.0,14.6451,14.6451,14.5968,14.627,2593500.0
2007-07-02 14:30:00,24.21,24.3,24.19,24.22,2001800.0,14.627,14.6814,14.6149,14.633,2001800.0
2007-07-02 15:00:00,24.22,24.27,24.2,24.27,2819900.0,14.633,14.6632,14.621,14.6632,2819900.0
2007-07-02 15:30:00,24.26,24.29,24.18,24.27,5339200.0,14.6572,14.6753,14.6089,14.6632,5339200.0
2007-07-03 09:30:00,24.31,24.46,24.26,24.42,3756300.0,14.6874,14.778,14.6572,14.7539,3756300.0
2007-07-03 10:00:00,24.41,24.53,24.37,24.51,6999700.0,14.7478,14.8203,14.7237,14.8082,6999700.0
2007-07-03 10:30:00,24.52,24.58,24.45,24.49,4210100.0,14.8143,14.8505,14.772,14.7962,4210100.0
2007-07-03 11:00:00,24.49,24.53,24.47,24.5,2700400.0,14.7962,14.8203,14.7841,14.8022,2700400.0
2007-07-03 11:30:00,24.51,24.51,24.25,24.5,2278000.0,14.8082,14.8082,14.6512,14.8022,2278000.0
2007-07-03 12:00:00,24.51,24.57,24.5,24.56,2844600.0,14.8082,14.8445,14.8022,14.8385,2844600.0
2007-07-03 12:30:00,24.55,24.6,24.53,24.6,4889600.0,14.8324,14.8626,14.8203,14.8626,4889600.0
2007-07-05 09:30:00,24.48,24.59,24.43,24.57,3857500.0,14.7901,14.8566,14.7599,14.8445,3857500.0
2007-07-05 10:00:00,24.57,24.59,24.45,24.5,2697900.0,14.8445,14.8566,14.772,14.8022,2697900.0
2007-07-05 10:30:00,24.5,24.53,24.48,24.51,3777100.0,14.8022,14.8203,14.7901,14.8082,3777100.0
2007-07-05 11:00:00,24.52,24.56,24.46,24.53,3269600.0,14.8143,14.8385,14.778,14.8203,3269600.0
2007-07-05 11:30:00,24.54,24.54,24.49,24.51,1666300.0,14.8264,14.8264,14.7962,14.8082,1666300.0
2007-07-05 12:00:00,24.5,24.52,24.46,24.5,2167500.0,14.8022,14.8143,14.778,14.8022,2167500.0
2007-07-05 12:30:00,24.51,24.52,24.45,24.49,1706400.0,14.8082,14.8143,14.772,14.7962,1706400.0
2007-07-05 13:00:00,24.5,24.54,24.48,24.52,1178200.0,14.8022,14.8264,14.7901,14.8143,1178200.0
2007-07-05 13:30:00,24.52,24.55,24.51,24.54,1263100.0,14.8143,14.8324,14.8082,14.8264,1263100.0
2007-07-05 14:00:00,24.53,24.57,24.53,24.57,1488700.0,14.8203,14.8445,14.8203,14.8445,1488700.0
2007-07-05 14:30:00,24.56,24.69,24.56,24.67,2558900.0,14.8385,14.917,14.8385,14.9049,2558900.0
2007-07-05 15:00:00,24.68,24.68,24.58,24.58,2537500.0,14.911,14.911,14.8505,14.8505,2537500.0
2007-07-05 15:30:00,24.59,24.64,24.57,24.59,4497200.0,14.8566,14.8868,14.8445,14.8566,4497200.0
2007-07-06 09:30:00,24.57,24.71,24.51,24.58,4344100.0,14.8445,14.9291,14.8082,14.8505,4344100.0
2007-07-06 10:00:00,24.58,24.7,24.58,24.68,2279500.0,14.8505,14.923,14.8505,14.911,2279500.0
2007-07-06 10:30:00,24.68,24.71,24.59,24.68,2800900.0,14.911,14.9291,14.8566,14.911,2800900.0
2007-07-06 11:00:00,24.68,24.71,24.61,24.65,2742600.0,14.911,14.9291,14.8687,14.8928,2742600.0
2007-07-06 11:30:00,24.65,24.75,24.64,24.74,2901700.0,14.8928,14.9532,14.8868,14.9472,2901700.0
2007-07-06 12:00:00,24.75,24.77,24.69,24.7,2119400.0,14.9532,14.9653,14.917,14.923,2119400.0
2007-07-06 12:30:00,24.7,24.85,24.7,24.84,2877900.0,14.923,15.0137,14.923,15.0076,2877900.0
2007-07-06 13:00:00,24.84,24.85,24.65,24.82,2663400.0,15.0076,15.0137,14.8928,14.9955,2663400.0
2007-07-06 13:30:00,24.81,24.82,24.75,24.77,2267900.0,14.9895,14.9955,14.9532,14.9653,2267900.0
2007-07-06 14:00:00,24.77,24.78,24.73,24.75,2383400.0,14.9653,14.9714,14.9412,14.9532,2383400.0
2007-07-06 14:30:00,24.75,24.76,24.7,24.75,2099000.0,14.9532,14.9593,14.923,14.9532,2099000.0
2007-07-06 15:00:00,24.75,24.75,24.68,24.71,3325000.0,14.9532,14.9532,14.911,14.9291,3325000.0
2007-07-06 15:30:00,24.7,24.72,24.65,24.7,5215400.0,14.923,14.9351,14.8928,14.923,5215400.0
2007-07-09 09:30:00,24.81,24.95,24.79,24.94,7887000.0,14.9895,15.0741,14.9774,15.068,7887000.0
2007-07-09 10:00:00,24.94,24.99,24.8,24.94,8558400.0,15.068,15.0982,14.9835,15.068,8558400.0
2007-07-09 10:30:00,24.95,24.95,24.86,24.91,6514800.0,15.0741,15.0741,15.0197,15.0499,6514800.0
2007-07-09 11:00:00,24.91,24.95,24.68,24.94,3193700.0,15.0499,15.0741,14.911,15.068,3193700.0
2007-07-09 11:30:00,24.95,24.95,24.86,24.93,4164300.0,15.0741,15.0741,15.0197,15.062,4164300.0
2007-07-09 12:00:00,24.94,24.98,24.9,24.95,3344600.0,15.068,15.0922,15.0439,15.0741,3344600.0
2007-07-09 12:30:00,24.96,24.98,24.93,24.98,4311000.0,15.0801,15.0922,15.062,15.0922,4311000.0
2007-07-09 13:00:00,24.97,24.99,24.93,24.98,3925500.0,15.0862,15.0982,15.062,15.0922,3925500.0
2007-07-09 13:30:00,24.99,25.01,24.97,24.98,5513000.0,15.0982,15.1103,15.0862,15.0922,5513000.0
2007-07-09 14:00:00,24.98,25.02,24.92,24.95,8238100.0,15.0922,15.1164,15.056,15.0741,8238100.0
2007-07-09 14:30:00,24.95,25.0,24.94,24.99,1865600.0,15.0741,15.1043,15.068,15.0982,1865600.0
2007-07-09 15:00:00,24.99,25.02,24.96,24.98,4412400.0,15.0982,15.1164,15.0801,15.0922,4412400.0
2007-07-09 15:30:00,24.99,25.0,24.93,24.93,7265600.0,15.0982,15.1043,15.062,15.062,7265600.0
2007-07-10 09:30:00,24.78,24.92,24.75,24.88,5777500.0,14.9714,15.056,14.9532,15.0318,5777500.0
2007-07-10 10:00:00,24.89,25.0,24.87,24.94,4458900.0,15.0378,15.1043,15.0257,15.068,4458900.0
2007-07-10 10:30:00,24.94,24.97,24.9,24.9,2519900.0,15.068,15.0862,15.0439,15.0439,2519900.0
2007-07-10 11:00:00,24.91,24.98,24.9,24.95,3265200.0,15.0499,15.0922,15.0439,15.0741,3265200.0
2007-07-10 11:30:00,24.95,24.97,24.93,24.96,2920800.0,15.0741,15.0862,15.062,15.0801,2920800.0
2007-07-10 12:00:00,24.95,24.97,24.85,24.95,3013200.0,15.0741,15.0862,15.0137,15.0741,3013200.0
2007-07-10 12:30:00,24.95,24.97,24.93,24.97,2494200.0,15.0741,15.0862,15.062,15.0862,2494200.0
2007-07-10 13:00:00,24.97,25.12,24.95,25.06,7952900.0,15.0862,15.1768,15.0741,15.1405,7952900.0
2007-07-10 13:30:00,25.07,25.18,25.01,25.04,5429600.0,15.1466,15.213,15.1103,15.1285,5429600.0
2007-07-10 14:00:00,25.05,25.15,25.01,25.09,3942700.0,15.1345,15.1949,15.1103,15.1587,3942700.0
2007-07-10 14:30:00,25.09,25.12,24.96,24.98,4855800.0,15.1587,15.1768,15.0801,15.0922,4855800.0
2007-07-10 15:00:00,24.98,25.04,24.92,25.03,4614400.0,15.0922,15.1285,15.056,15.1224,4614400.0
2007-07-10 15:30:00,25.03,25.04,24.93,24.98,8657300.0,15.1224,15.1285,15.062,15.0922,8657300.0
2007-07-11 09:30:00,24.82,24.9,24.71,24.76,4772000.0,14.9955,15.0439,14.9291,14.9593,4772000.0
2007-07-11 10:00:00,24.76,24.88,24.73,24.78,4122200.0,14.9593,15.0318,14.9412,14.9714,4122200.0
2007-07-11 10:30:00,24.78,24.8,24.61,24.63,5687700.0,14.9714,14.9835,14.8687,14.8807,5687700.0
2007-07-11 11:00:00,24.64,24.72,24.55,24.65,4259800.0,14.8868,14.9351,14.8324,14.8928,4259800.0
2007-07-11 11:30:00,24.65,24.71,24.6,24.69,2327900.0,14.8928,14.9291,14.8626,14.917,2327900.0
2007-07-11 12:00:00,24.68,24.71,24.63,24.67,2472200.0,14.911,14.9291,14.8807,14.9049,2472200.0
2007-07-11 12:30:00,24.68,24.69,24.65,24.66,1301300.0,14.911,14.917,14.8928,14.8989,1301300.0
2007-07-11 13:00:00,24.66,24.66,24.53,24.6,2771000.0,14.8989,14.8989,14.8203,14.8626,2771000.0
2007-07-11 13:30:00,24.6,24.65,24.57,24.57,4295600.0,14.8626,14.8928,14.8445,14.8445,4295600.0
2007-07-11 14:00:00,24.57,24.68,24.5,24.55,3632500.0,14.8445,14.911,14.8022,14.8324,3632500.0
2007-07-11 14:30:00,24.55,24.57,24.45,24.5,2534300.0,14.8324,14.8445,14.772,14.8022,2534300.0
2007-07-11 15:00:00,24.5,24.61,24.48,24.53,3905600.0,14.8022,14.8687,14.7901,14.8203,3905600.0
2007-07-11 15:30:00,24.53,24.6,24.5,24.57,7412200.0,14.8203,14.8626,14.8022,14.8445,7412200.0
2007-07-12 09:30:00,24.75,24.8,24.62,24.74,7062400.0,14.9532,14.9835,14.8747,14.9472,7062400.0
2007-07-12 10:00:00,24.73,24.85,24.71,24.81,4197200.0,14.9412,15.0137,14.9291,14.9895,4197200.0
2007-07-12 10:30:00,24.81,24.98,24.75,24.94,4118000.0,14.9895,15.0922,14.9532,15.068,4118000.0
2007-07-12 11:00:00,24.94,24.97,24.9,24.97,2918600.0,15.068,15.0862,15.0439,15.0862,2918600.0
2007-07-12 11:30:00,24.96,25.25,24.57,25.25,12336700.0,15.0801,15.2553,14.8445,15.2553,12336700.0
2007-07-12 12:00:00,25.25,25.54,25.19,25.46,13876000.0,15.2553,15.4305,15.2191,15.3822,13876000.0
2007-07-12 12:30:00,25.46,25.57,24.85,25.5,13102900.0,15.3822,15.4487,15.0137,15.4064,13102900.0
2007-07-12 13:00:00,25.5,25.57,25.47,25.56,4772200.0,15.4064,15.4487,15.3883,15.4426,4772200.0
2007-07-12 13:30:00,25.55,25.74,25.51,25.55,10341400.0,15.4366,15.5514,15.4124,15.4366,10341400.0
2007-07-12 14:00:00,25.55,25.71,25.51,25.67,6187900.0,15.4366,15.5333,15.4124,15.5091,6187900.0
2007-07-12 14:30:00,25.68,25.92,25.65,25.91,7235600.0,15.5151,15.6601,15.497,15.6541,7235600.0
2007-07-12 15:00:00,25.9,25.97,25.84,25.89,7758800.0,15.648,15.6903,15.6118,15.642,7758800.0
2007-07-12 15:30:00,25.9,26.0,25.84,26.0,12595300.0,15.648,15.7085,15.6118,15.7085,12595300.0
2007-07-13 09:30:00,25.79,25.98,25.73,25.85,8442300.0,15.5816,15.6964,15.5453,15.6178,8442300.0
2007-07-13 10:00:00,25.85,26.0,25.77,26.0,8060200.0,15.6178,15.7085,15.5695,15.7085,8060200.0
2007-07-13 10:30:00,26.0,26.0,25.9,25.97,4191900.0,15.7085,15.7085,15.648,15.6903,4191900.0
2007-07-13 11:00:00,25.98,25.98,25.9,25.97,3044300.0,15.6964,15.6964,15.648,15.6903,3044300.0
2007-07-13 11:30:00,25.96,25.99,25.93,25.93,2134100.0,15.6843,15.7024,15.6662,15.6662,2134100.0
2007-07-13 12:00:00,25.94,25.97,25.93,25.93,2921300.0,15.6722,15.6903,15.6662,15.6662,2921300.0
2007-07-13 12:30:00,25.93,25.96,25.87,25.93,1804900.0,15.6662,15.6843,15.6299,15.6662,1804900.0
2007-07-13 13:00:00,25.92,25.93,25.79,25.79,3365800.0,15.6601,15.6662,15.5816,15.5816,3365800.0
2007-07-13 13:30:00,25.8,25.85,25.7,25.7,3828500.0,15.5876,15.6178,15.5272,15.5272,3828500.0
2007-07-13 14:00:00,25.71,25.77,25.68,25.68,3574300.0,15.5333,15.5695,15.5151,15.5151,3574300.0
2007-07-13 14:30:00,25.68,25.99,25.68,25.78,5530700.0,15.5151,15.7024,15.5151,15.5755,5530700.0
2007-07-13 15:00:00,25.77,25.86,25.77,25.84,5013700.0,15.5695,15.6239,15.5695,15.6118,5013700.0
2007-07-13 15:30:00,25.84,25.98,25.82,25.96,7542400.0,15.6118,15.6964,15.5997,15.6843,7542400.0
2007-07-16 09:30:00,25.93,25.97,25.83,25.9,7003000.0,15.6662,15.6903,15.6058,15.648,7003000.0
2007-07-16 10:00:00,25.91,25.98,25.85,25.97,3043200.0,15.6541,15.6964,15.6178,15.6903,3043200.0
2007-07-16 10:30:00,25.97,25.98,25.87,25.96,4026800.0,15.6903,15.6964,15.6299,15.6843,4026800.0
2007-07-16 11:00:00,25.95,25.99,25.95,25.98,3761900.0,15.6783,15.7024,15.6783,15.6964,3761900.0
2007-07-16 11:30:00,25.98,26.0,25.97,25.98,2269000.0,15.6964,15.7085,15.6903,15.6964,2269000.0
2007-07-16 12:00:00,25.98,26.0,25.94,26.0,3003300.0,15.6964,15.7085,15.6722,15.7085,3003300.0
2007-07-16 12:30:00,26.0,26.04,25.97,26.01,4206100.0,15.7085,15.7326,15.6903,15.7145,4206100.0
2007-07-16 13:00:00,26.01,26.02,25.91,25.94,3195400.0,15.7145,15.7205,15.6541,15.6722,3195400.0
2007-07-16 13:30:00,25.95,26.0,25.89,25.91,2957300.0,15.6783,15.7085,15.642,15.6541,2957300.0
2007-07-16 14:00:00,25.9,25.93,25.88,25.9,2529000.0,15.648,15.6662,15.636,15.648,2529000.0
2007-07-16 14:30:00,25.9,25.93,25.88,25.9,2349100.0,15.648,15.6662,15.636,15.648,2349100.0
2007-07-16 15:00:00,25.9,25.94,25.87,25.91,3637900.0,15.648,15.6722,15.6299,15.6541,3637900.0
2007-07-16 15:30:00,25.91,25.97,25.88,25.94,5375300.0,15.6541,15.6903,15.636,15.6722,5375300.0
2007-07-17 09:30:00,26.06,26.3,25.98,26.25,11738700.0,15.7447,15.8897,15.6964,15.8595,11738700.0
2007-07-17 10:00:00,26.26,26.28,26.1,26.15,5286800.0,15.8655,15.8776,15.7689,15.7991,5286800.0
2007-07-17 10:30:00,26.16,26.31,26.12,26.31,7134300.0,15.8051,15.8958,15.781,15.8958,7134300.0
2007-07-17 11:00:00,26.31,26.35,26.17,26.2,7081100.0,15.8958,15.9199,15.8112,15.8293,7081100.0
2007-07-17 11:30:00,26.2,26.3,26.17,26.2,6830500.0,15.8293,15.8897,15.8112,15.8293,6830500.0
2007-07-17 12:00:00,26.2,26.25,26.12,26.18,4330500.0,15.8293,15.8595,15.781,15.8172,4330500.0
2007-07-17 12:30:00,26.18,26.19,26.13,26.18,3373100.0,15.8172,15.8233,15.787,15.8172,3373100.0
2007-07-17 13:00:00,26.17,26.25,26.17,26.22,3821000.0,15.8112,15.8595,15.8112,15.8414,3821000.0
2007-07-17 13:30:00,26.23,26.48,26.22,26.44,11043300.0,15.8474,15.9985,15.8414,15.9743,11043300.0
2007-07-17 14:00:00,26.44,26.49,26.43,26.49,7991500.0,15.9743,16.0045,15.9683,16.0045,7991500.0
2007-07-17 14:30:00,26.49,26.5,26.42,26.49,6605100.0,16.0045,16.0105,15.9622,16.0045,6605100.0
2007-07-17 15:00:00,26.49,26.52,26.36,26.39,10401700.0,16.0045,16.0226,15.926,15.9441,10401700.0
2007-07-17 15:30:00,26.39,26.39,26.28,26.32,18512000.0,15.9441,15.9441,15.8776,15.9018,18512000.0
2007-07-18 09:30:00,24.96,25.25,24.81,25.23,26282900.0,15.0801,15.2553,14.9895,15.2432,26282900.0
2007-07-18 10:00:00,25.24,25.34,25.08,25.19,14118000.0,15.2493,15.3097,15.1526,15.2191,14118000.0
2007-07-18 10:30:00,25.2,25.2,25.05,25.14,10619400.0,15.2251,15.2251,15.1345,15.1889,10619400.0
2007-07-18 11:00:00,25.15,25.18,25.02,25.09,8215400.0,15.1949,15.213,15.1164,15.1587,8215400.0
2007-07-18 11:30:00,25.09,25.15,25.0,25.04,9389700.0,15.1587,15.1949,15.1043,15.1285,9389700.0
2007-07-18 12:00:00,25.05,26.04,24.91,24.99,9024300.0,15.1345,15.7326,15.0499,15.0982,9024300.0
2007-07-18 12:30:00,24.99,25.01,24.91,24.97,6306100.0,15.0982,15.1103,15.0499,15.0862,6306100.0
2007-07-18 13:00:00,24.96,25.0,24.93,24.98,3641900.0,15.0801,15.1043,15.062,15.0922,3641900.0
2007-07-18 13:30:00,24.98,25.08,24.96,25.07,7347200.0,15.0922,15.1526,15.0801,15.1466,7347200.0
2007-07-18 14:00:00,25.07,25.09,24.95,24.99,5305700.0,15.1466,15.1587,15.0741,15.0982,5305700.0
2007-07-18 14:30:00,24.99,25.0,24.91,24.98,5214100.0,15.0982,15.1043,15.0499,15.0922,5214100.0
2007-07-18 15:00:00,24.99,24.99,24.92,24.96,5671100.0,15.0982,15.0982,15.056,15.0801,5671100.0
2007-07-18 15:30:00,24.96,25.07,24.95,25.05,15343400.0,15.0801,15.1466,15.0741,15.1345,15343400.0
2007-07-19 09:30:00,25.13,25.24,25.09,25.17,7838200.0,15.1828,15.2493,15.1587,15.207,7838200.0
2007-07-19 10:00:00,25.17,25.29,25.15,25.28,5880100.0,15.207,15.2795,15.1949,15.2735,5880100.0
2007-07-19 10:30:00,25.28,25.3,25.18,25.25,5489400.0,15.2735,15.2855,15.213,15.2553,5489400.0
2007-07-19 11:00:00,25.25,25.27,25.23,25.25,2890600.0,15.2553,15.2674,15.2432,15.2553,2890600.0
2007-07-19 11:30:00,25.26,25.27,25.2,25.23,3940100.0,15.2614,15.2674,15.2251,15.2432,3940100.0
2007-07-19 12:00:00,25.23,25.25,25.18,25.25,2936000.0,15.2432,15.2553,15.213,15.2553,2936000.0
2007-07-19 12:30:00,25.25,25.26,25.22,25.24,2449700.0,15.2553,15.2614,15.2372,15.2493,2449700.0
2007-07-19 13:00:00,25.24,25.3,25.23,25.25,3735000.0,15.2493,15.2855,15.2432,15.2553,3735000.0
2007-07-19 13:30:00,25.26,25.32,25.25,25.27,3325700.0,15.2614,15.2976,15.2553,15.2674,3325700.0
2007-07-19 14:00:00,25.28,25.31,25.22,25.28,4466400.0,15.2735,15.2916,15.2372,15.2735,4466400.0
2007-07-19 14:30:00,25.29,25.29,25.24,25.25,3204200.0,15.2795,15.2795,15.2493,15.2553,3204200.0
2007-07-19 15:00:00,25.25,25.3,25.25,25.29,2989400.0,15.2553,15.2855,15.2553,15.2795,2989400.0
2007-07-19 15:30:00,25.3,25.32,25.23,25.26,8337400.0,15.2855,15.2976,15.2432,15.2614,8337400.0
2007-07-20 09:30:00,25.28,25.3,24.98,25.0,13525700.0,15.2735,15.2855,15.0922,15.1043,13525700.0
2007-07-20 10:00:00,24.99,25.03,24.91,24.97,5993700.0,15.0982,15.1224,15.0499,15.0862,5993700.0
2007-07-20 10:30:00,24.96,25.04,24.85,24.89,5448800.0,15.0801,15.1285,15.0137,15.0378,5448800.0
2007-07-20 11:00:00,24.9,24.92,24.71,24.76,6165400.0,15.0439,15.056,14.9291,14.9593,6165400.0
2007-07-20 11:30:00,24.77,24.77,24.61,24.65,7766500.0,14.9653,14.9653,14.8687,14.8928,7766500.0
2007-07-20 12:00:00,24.66,24.75,24.53,24.7,7088500.0,14.8989,14.9532,14.8203,14.923,7088500.0
2007-07-20 12:30:00,24.7,24.73,24.58,24.6,5433600.0,14.923,14.9412,14.8505,14.8626,5433600.0
2007-07-20 13:00:00,24.6,24.66,24.58,24.64,2522400.0,14.8626,14.8989,14.8505,14.8868,2522400.0
2007-07-20 13:30:00,24.63,24.72,24.61,24.7,4399900.0,14.8807,14.9351,14.8687,14.923,4399900.0
2007-07-20 14:00:00,24.7,24.79,24.67,24.7,5327700.0,14.923,14.9774,14.9049,14.923,5327700.0
2007-07-20 14:30:00,24.69,24.74,24.67,24.72,3074800.0,14.917,14.9472,14.9049,14.9351,3074800.0
2007-07-20 15:00:00,24.73,24.76,24.65,24.7,6031100.0,14.9412,14.9593,14.8928,14.923,6031100.0
2007-07-20 15:30:00,24.69,24.7,24.48,24.55,15503600.0,14.917,14.923,14.7901,14.8324,15503600.0
2007-07-23 09:30:00,24.63,24.77,24.57,24.72,6961200.0,14.8807,14.9653,14.8445,14.9351,6961200.0
2007-07-23 10:00:00,24.71,24.77,24.7,24.77,4802300.0,14.9291,14.9653,14.923,14.9653,4802300.0
2007-07-23 10:30:00,24.77,24.95,24.76,24.94,7271200.0,14.9653,15.0741,14.9593,15.068,7271200.0
2007-07-23 11:00:00,24.94,24.96,24.87,24.91,3055300.0,15.068,15.0801,15.0257,15.0499,3055300.0
2007-07-23 11:30:00,24.91,24.96,24.9,24.92,3207300.0,15.0499,15.0801,15.0439,15.056,3207300.0
2007-07-23 12:00:00,24.92,24.93,24.9,24.92,1719200.0,15.056,15.062,15.0439,15.056,1719200.0
2007-07-23 12:30:00,24.92,24.97,24.91,24.93,2175700.0,15.056,15.0862,15.0499,15.062,2175700.0
2007-07-23 13:00:00,24.93,24.94,24.77,24.78,3384900.0,15.062,15.068,14.9653,14.9714,3384900.0
2007-07-23 13:30:00,24.78,24.85,24.71,24.73,4090400.0,14.9714,15.0137,14.9291,14.9412,4090400.0
2007-07-23 14:00:00,24.74,24.8,24.71,24.78,3124700.0,14.9472,14.9835,14.9291,14.9714,3124700.0
2007-07-23 14:30:00,24.78,24.85,24.77,24.83,2706900.0,14.9714,15.0137,14.9653,15.0016,2706900.0
2007-07-23 15:00:00,24.83,24.84,24.75,24.8,3023700.0,15.0016,15.0076,14.9532,14.9835,3023700.0
2007-07-23 15:30:00,24.79,24.8,24.7,24.71,6810800.0,14.9774,14.9835,14.923,14.9291,6810800.0
2007-07-24 09:30:00,24.41,24.59,24.4,24.58,6121300.0,14.7478,14.8566,14.7418,14.8505,6121300.0
2007-07-24 10:00:00,24.59,24.74,24.46,24.72,6017900.0,14.8566,14.9472,14.778,14.9351,6017900.0
2007-07-24 10:30:00,24.73,24.87,24.59,24.86,5270200.0,14.9412,15.0257,14.8566,15.0197,5270200.0
2007-07-24 11:00:00,24.86,24.86,24.73,24.77,3375500.0,15.0197,15.0197,14.9412,14.9653,3375500.0
2007-07-24 11:30:00,24.77,24.82,24.56,24.81,2542800.0,14.9653,14.9955,14.8385,14.9895,2542800.0
2007-07-24 12:00:00,24.82,24.89,24.79,24.84,2428000.0,14.9955,15.0378,14.9774,15.0076,2428000.0
2007-07-24 12:30:00,24.85,24.9,24.77,24.77,3056000.0,15.0137,15.0439,14.9653,14.9653,3056000.0
2007-07-24 13:00:00,24.77,24.81,24.66,24.78,3543800.0,14.9653,14.9895,14.8989,14.9714,3543800.0
2007-07-24 13:30:00,24.78,24.83,24.65,24.67,2318200.0,14.9714,15.0016,14.8928,14.9049,2318200.0
2007-07-24 14:00:00,24.67,24.71,24.62,24.7,3005600.0,14.9049,14.9291,14.8747,14.923,3005600.0
2007-07-24 14:30:00,24.7,24.75,24.66,24.66,4382600.0,14.923,14.9532,14.8989,14.8989,4382600.0
2007-07-24 15:00:00,24.67,24.67,24.46,24.51,6079200.0,14.9049,14.9049,14.778,14.8082,6079200.0
2007-07-24 15:30:00,24.5,24.83,24.44,24.53,7696500.0,14.8022,15.0016,14.766,14.8203,7696500.0
2007-07-25 09:30:00,24.68,24.72,24.6,24.66,4304400.0,14.911,14.9351,14.8626,14.8989,4304400.0
2007-07-25 10:00:00,24.67,24.69,24.46,24.47,3939400.0,14.9049,14.917,14.778,14.7841,3939400.0
2007-07-25 10:30:00,24.47,24.55,24.41,24.55,5140300.0,14.7841,14.8324,14.7478,14.8324,5140300.0
2007-07-25 11:00:00,24.55,24.65,24.43,24.58,4549900.0,14.8324,14.8928,14.7599,14.8505,4549900.0
2007-07-25 11:30:00,24.59,24.61,24.54,24.6,3097900.0,14.8566,14.8687,14.8264,14.8626,3097900.0
2007-07-25 12:00:00,24.6,24.62,24.55,24.6,2960400.0,14.8626,14.8747,14.8324,14.8626,2960400.0
2007-07-25 12:30:00,24.6,24.66,24.48,24.52,2769000.0,14.8626,14.8989,14.7901,14.8143,2769000.0
2007-07-25 13:00:00,24.53,24.58,24.43,24.45,2573100.0,14.8203,14.8505,14.7599,14.772,2573100.0
2007-07-25 13:30:00,24.45,24.49,24.38,24.42,2949800.0,14.772,14.7962,14.7297,14.7539,2949800.0
2007-07-25 14:00:00,24.42,24.49,24.37,24.44,3433600.0,14.7539,14.7962,14.7237,14.766,3433600.0
2007-07-25 14:30:00,24.44,24.45,24.37,24.42,2531100.0,14.766,14.772,14.7237,14.7539,2531100.0
2007-07-25 15:00:00,24.42,24.59,24.41,24.58,4346300.0,14.7539,14.8566,14.7478,14.8505,4346300.0
2007-07-25 15:30:00,24.58,24.59,24.44,24.49,4881900.0,14.8505,14.8566,14.766,14.7962,4881900.0
2007-07-26 09:30:00,24.34,24.41,24.19,24.28,7415200.0,14.7055,14.7478,14.6149,14.6693,7415200.0
2007-07-26 10:00:00,24.28,24.44,24.21,24.32,4986700.0,14.6693,14.766,14.627,14.6935,4986700.0
2007-07-26 10:30:00,24.32,24.35,24.22,24.24,4934700.0,14.6935,14.7116,14.633,14.6451,4934700.0
2007-07-26 11:00:00,24.23,24.24,23.95,24.03,6517900.0,14.6391,14.6451,14.4699,14.5182,6517900.0
2007-07-26 11:30:00,24.04,24.29,23.94,24.14,4104800.0,14.5243,14.6753,14.4639,14.5847,4104800.0
2007-07-26 12:00:00,24.14,24.18,24.01,24.05,2738500.0,14.5847,14.6089,14.5062,14.5303,2738500.0
2007-07-26 12:30:00,24.06,24.15,23.9,24.11,4758600.0,14.5364,14.5907,14.4397,14.5666,4758600.0
2007-07-26 13:00:00,24.1,24.12,23.91,23.98,4474300.0,14.5605,14.5726,14.4457,14.488,4474300.0
2007-07-26 13:30:00,23.98,24.02,23.82,23.86,4649600.0,14.488,14.5122,14.3914,14.4155,4649600.0
2007-07-26 14:00:00,23.86,23.91,23.69,23.78,6238600.0,14.4155,14.4457,14.3128,14.3672,6238600.0
2007-07-26 14:30:00,23.79,23.94,23.63,23.81,6722700.0,14.3732,14.4639,14.2766,14.3853,6722700.0
2007-07-26 15:00:00,23.82,24.03,23.75,23.86,8640400.0,14.3914,14.5182,14.3491,14.4155,8640400.0
2007-07-26 15:30:00,23.85,24.07,23.82,24.07,9995800.0,14.4095,14.5424,14.3914,14.5424,9995800.0
2007-07-27 09:30:00,23.9,24.0,23.74,23.95,7515800.0,14.4397,14.5001,14.343,14.4699,7515800.0
2007-07-27 10:00:00,23.95,24.05,23.83,23.87,6677000.0,14.4699,14.5303,14.3974,14.4216,6677000.0
2007-07-27 10:30:00,23.86,23.92,23.59,23.75,5075200.0,14.4155,14.4518,14.2524,14.3491,5075200.0
2007-07-27 11:00:00,23.75,23.86,23.61,23.85,5212000.0,14.3491,14.4155,14.2645,14.4095,5212000.0
2007-07-27 11:30:00,23.85,23.86,23.69,23.81,5328400.0,14.4095,14.4155,14.3128,14.3853,5328400.0
2007-07-27 12:00:00,23.81,23.85,23.74,23.79,5562700.0,14.3853,14.4095,14.343,14.3732,5562700.0
2007-07-27 12:30:00,23.79,23.8,23.62,23.64,5663400.0,14.3732,14.3793,14.2705,14.2826,5663400.0
2007-07-27 13:00:00,23.64,23.83,23.61,23.78,4560000.0,14.2826,14.3974,14.2645,14.3672,4560000.0
2007-07-27 13:30:00,23.79,23.9,23.75,23.89,4266400.0,14.3732,14.4397,14.3491,14.4337,4266400.0
2007-07-27 14:00:00,23.9,23.91,23.65,23.69,5586200.0,14.4397,14.4457,14.2887,14.3128,5586200.0
2007-07-27 14:30:00,23.69,23.89,23.67,23.83,4332600.0,14.3128,14.4337,14.3007,14.3974,4332600.0
2007-07-27 15:00:00,23.83,23.87,23.74,23.76,5363200.0,14.3974,14.4216,14.343,14.3551,5363200.0
2007-07-27 15:30:00,23.76,23.8,23.53,23.53,9329800.0,14.3551,14.3793,14.2162,14.2162,9329800.0
2007-07-30 09:30:00,23.62,23.81,23.55,23.76,9594900.0,14.2705,14.3853,14.2282,14.3551,9594900.0
2007-07-30 10:00:00,23.77,23.78,23.63,23.73,4169900.0,14.3612,14.3672,14.2766,14.337,4169900.0
2007-07-30 10:30:00,23.73,23.78,23.69,23.76,2957800.0,14.337,14.3672,14.3128,14.3551,2957800.0
2007-07-30 11:00:00,23.75,23.81,23.61,23.75,5253700.0,14.3491,14.3853,14.2645,14.3491,5253700.0
2007-07-30 11:30:00,23.75,23.87,23.72,23.87,5556100.0,14.3491,14.4216,14.331,14.4216,5556100.0
2007-07-30 12:00:00,23.87,23.94,23.84,23.87,4162400.0,14.4216,14.4639,14.4035,14.4216,4162400.0
2007-07-30 12:30:00,23.87,24.0,23.86,23.92,4138500.0,14.4216,14.5001,14.4155,14.4518,4138500.0
2007-07-30 13:00:00,23.92,23.99,23.86,23.87,2928900.0,14.4518,14.4941,14.4155,14.4216,2928900.0
2007-07-30 13:30:00,23.87,24.0,23.85,23.93,3517200.0,14.4216,14.5001,14.4095,14.4578,3517200.0
2007-07-30 14:00:00,23.93,24.08,23.93,23.99,4001600.0,14.4578,14.5485,14.4578,14.4941,4001600.0
2007-07-30 14:30:00,24.0,24.08,23.94,24.08,4099700.0,14.5001,14.5485,14.4639,14.5485,4099700.0
2007-07-30 15:00:00,24.08,24.15,23.93,24.07,5477900.0,14.5485,14.5907,14.4578,14.5424,5477900.0
2007-07-30 15:30:00,24.06,24.09,23.8,23.86,8234200.0,14.5364,14.5545,14.3793,14.4155,8234200.0
2007-07-31 09:30:00,24.1,24.13,24.0,24.07,7448600.0,14.5605,14.5787,14.5001,14.5424,7448600.0
2007-07-31 10:00:00,24.07,24.12,24.01,24.04,4240900.0,14.5424,14.5726,14.5062,14.5243,4240900.0
2007-07-31 10:30:00,24.05,24.18,23.91,24.01,5845200.0,14.5303,14.6089,14.4457,14.5062,5845200.0
2007-07-31 11:00:00,24.01,24.08,23.94,23.98,3627500.0,14.5062,14.5485,14.4639,14.488,3627500.0
2007-07-31 11:30:00,23.98,24.08,23.95,24.05,2164300.0,14.488,14.5485,14.4699,14.5303,2164300.0
2007-07-31 12:00:00,24.06,24.1,23.96,24.0,2416400.0,14.5364,14.5605,14.476,14.5001,2416400.0
2007-07-31 12:30:00,23.99,24.01,23.89,23.93,2241500.0,14.4941,14.5062,14.4337,14.4578,2241500.0
2007-07-31 13:00:00,23.93,23.95,23.85,23.86,2692100.0,14.4578,14.4699,14.4095,14.4155,2692100.0
2007-07-31 13:30:00,23.85,23.9,23.68,23.77,4308900.0,14.4095,14.4397,14.3068,14.3612,4308900.0
2007-07-31 14:00:00,23.77,23.92,23.75,23.81,3623000.0,14.3612,14.4518,14.3491,14.3853,3623000.0
2007-07-31 14:30:00,23.81,23.81,23.59,23.63,5799200.0,14.3853,14.3853,14.2524,14.2766,5799200.0
2007-07-31 15:00:00,23.62,24.0,23.62,23.72,3872300.0,14.2705,14.5001,14.2705,14.331,3872300.0
2007-07-31 15:30:00,23.72,23.76,23.6,23.61,7003700.0,14.331,14.3551,14.2584,14.2645,7003700.0
2007-08-01 09:30:00,23.56,23.92,23.5,23.75,7357800.0,14.2343,14.4518,14.198,14.3491,7357800.0
2007-08-01 10:00:00,23.76,23.96,23.62,23.66,5751800.0,14.3551,14.476,14.2705,14.2947,5751800.0
2007-08-01 10:30:00,23.65,23.73,23.36,23.43,7923100.0,14.2887,14.337,14.1134,14.1557,7923100.0
2007-08-01 11:00:00,23.42,23.5,23.3,23.33,7934800.0,14.1497,14.198,14.0772,14.0953,7934800.0
2007-08-01 11:30:00,23.33,23.63,23.33,23.58,5881300.0,14.0953,14.2766,14.0953,14.2464,5881300.0
2007-08-01 12:00:00,23.58,23.68,23.5,23.66,4397500.0,14.2464,14.3068,14.198,14.2947,4397500.0
2007-08-01 12:30:00,23.67,23.69,23.59,23.62,4260900.0,14.3007,14.3128,14.2524,14.2705,4260900.0
2007-08-01 13:00:00,23.62,23.62,23.31,23.37,6540100.0,14.2705,14.2705,14.0832,14.1195,6540100.0
2007-08-01 13:30:00,23.37,23.46,23.35,23.4,5670100.0,14.1195,14.1739,14.1074,14.1376,5670100.0
2007-08-01 14:00:00,23.39,23.48,23.33,23.43,5573100.0,14.1316,14.1859,14.0953,14.1557,5573100.0
2007-08-01 14:30:00,23.44,23.53,23.27,23.34,5523700.0,14.1618,14.2162,14.0591,14.1014,5523700.0
2007-08-01 15:00:00,23.34,23.39,23.22,23.31,6310100.0,14.1014,14.1316,14.0289,14.0832,6310100.0
2007-08-01 15:30:00,23.31,23.84,23.28,23.83,11608400.0,14.0832,14.4035,14.0651,14.3974,11608400.0
2007-08-02 09:30:00,23.77,23.85,23.61,23.7,6071900.0,14.3612,14.4095,14.2645,14.3189,6071900.0
2007-08-02 10:00:00,23.71,23.76,23.59,23.75,4027800.0,14.3249,14.3551,14.2524,14.3491,4027800.0
2007-08-02 10:30:00,23.75,23.87,23.65,23.84,8028900.0,14.3491,14.4216,14.2887,14.4035,8028900.0
2007-08-02 11:00:00,23.84,23.96,23.77,23.9,6254700.0,14.4035,14.476,14.3612,14.4397,6254700.0
2007-08-02 11:30:00,23.9,24.18,23.89,24.17,5106800.0,14.4397,14.6089,14.4337,14.6028,5106800.0
2007-08-02 12:00:00,24.17,24.23,24.1,24.18,5380200.0,14.6028,14.6391,14.5605,14.6089,5380200.0
2007-08-02 12:30:00,24.18,24.28,24.14,24.15,3547500.0,14.6089,14.6693,14.5847,14.5907,3547500.0
2007-08-02 13:00:00,24.16,24.21,24.1,24.17,4061400.0,14.5968,14.627,14.5605,14.6028,4061400.0
2007-08-02 13:30:00,24.17,24.29,24.17,24.25,4788400.0,14.6028,14.6753,14.6028,14.6512,4788400.0
2007-08-02 14:00:00,24.25,24.35,24.22,24.25,4291100.0,14.6512,14.7116,14.633,14.6512,4291100.0
2007-08-02 14:30:00,24.25,24.3,24.15,24.2,3560700.0,14.6512,14.6814,14.5907,14.621,3560700.0
2007-08-02 15:00:00,24.21,24.42,24.18,24.41,6208100.0,14.627,14.7539,14.6089,14.7478,6208100.0
2007-08-02 15:30:00,24.4,24.43,24.3,24.3,9881200.0,14.7418,14.7599,14.6814,14.6814,9881200.0
2007-08-03 09:30:00,24.3,24.39,24.12,24.31,5368000.0,14.7504,14.8051,14.6412,14.7565,5368000.0
2007-08-03 10:00:00,24.31,24.32,24.12,24.29,6740700.0,14.7565,14.7626,14.6412,14.7444,6740700.0
2007-08-03 10:30:00,24.29,24.34,24.19,24.23,4717100.0,14.7444,14.7747,14.6837,14.708,4717100.0
2007-08-03 11:00:00,24.23,24.26,24.14,24.16,3923700.0,14.708,14.7262,14.6533,14.6655,3923700.0
2007-08-03 11:30:00,24.16,24.38,24.16,24.34,4346500.0,14.6655,14.799,14.6655,14.7747,4346500.0
2007-08-03 12:00:00,24.34,24.49,24.33,24.39,4216200.0,14.7747,14.8658,14.7687,14.8051,4216200.0
2007-08-03 12:30:00,24.4,24.44,24.32,24.39,2678300.0,14.8111,14.8354,14.7626,14.8051,2678300.0
2007-08-03 13:00:00,24.39,24.45,24.36,24.42,2247800.0,14.8051,14.8415,14.7869,14.8233,2247800.0
2007-08-03 13:30:00,24.42,24.46,24.37,24.42,2943300.0,14.8233,14.8476,14.7929,14.8233,2943300.0
2007-08-03 14:00:00,24.41,24.49,24.38,24.38,5240000.0,14.8172,14.8658,14.799,14.799,5240000.0
2007-08-03 14:30:00,24.38,24.47,24.26,24.27,5847200.0,14.799,14.8536,14.7262,14.7322,5847200.0
2007-08-03 15:00:00,24.27,24.28,24.0,24.0,9221000.0,14.7322,14.7383,14.5683,14.5683,9221000.0
2007-08-03 15:30:00,24.0,24.18,23.88,23.88,11432700.0,14.5683,14.6776,14.4955,14.4955,11432700.0
2007-08-06 09:30:00,24.06,24.16,23.89,24.0,8666700.0,14.6048,14.6655,14.5016,14.5683,8666700.0
2007-08-06 10:00:00,24.0,24.05,23.92,23.92,6083500.0,14.5683,14.5987,14.5198,14.5198,6083500.0
2007-08-06 10:30:00,23.92,24.0,23.78,23.91,6367400.0,14.5198,14.5683,14.4348,14.5137,6367400.0
2007-08-06 11:00:00,23.92,24.02,23.88,23.9,4625900.0,14.5198,14.5805,14.4955,14.5076,4625900.0
2007-08-06 11:30:00,23.9,24.07,23.87,23.93,3493400.0,14.5076,14.6108,14.4894,14.5259,3493400.0
2007-08-06 12:00:00,23.93,24.09,23.92,24.07,2945700.0,14.5259,14.623,14.5198,14.6108,2945700.0
2007-08-06 12:30:00,24.07,24.2,24.06,24.11,2473300.0,14.6108,14.6897,14.6048,14.6351,2473300.0
2007-08-06 13:00:00,24.1,24.13,24.02,24.03,2039500.0,14.629,14.6473,14.5805,14.5866,2039500.0
2007-08-06 13:30:00,24.03,24.05,23.91,23.93,2473800.0,14.5866,14.5987,14.5137,14.5259,2473800.0
2007-08-06 14:00:00,23.92,24.02,23.92,23.96,4199100.0,14.5198,14.5805,14.5198,14.5441,4199100.0
2007-08-06 14:30:00,23.96,24.1,23.94,24.0,3336100.0,14.5441,14.629,14.5319,14.5683,3336100.0
2007-08-06 15:00:00,24.0,24.08,23.99,24.03,4150900.0,14.5683,14.6169,14.5623,14.5866,4150900.0
2007-08-06 15:30:00,24.03,24.12,23.96,24.12,8363900.0,14.5866,14.6412,14.5441,14.6412,8363900.0
2007-08-07 09:30:00,24.04,24.12,23.9,23.98,2845100.0,14.5926,14.6412,14.5076,14.5562,2845100.0
2007-08-07 10:00:00,23.99,24.05,23.97,23.99,2677800.0,14.5623,14.5987,14.5501,14.5623,2677800.0
2007-08-07 10:30:00,23.98,24.0,23.92,23.98,1765800.0,14.5562,14.5683,14.5198,14.5562,1765800.0
2007-08-07 11:00:00,23.99,24.01,23.93,24.0,3140100.0,14.5623,14.5744,14.5259,14.5683,3140100.0
2007-08-07 11:30:00,23.99,24.13,23.97,24.06,3188800.0,14.5623,14.6473,14.5501,14.6048,3188800.0
2007-08-07 12:00:00,24.06,24.14,24.05,24.06,2269800.0,14.6048,14.6533,14.5987,14.6048,2269800.0
2007-08-07 12:30:00,24.07,24.08,24.01,24.02,1392900.0,14.6108,14.6169,14.5744,14.5805,1392900.0
2007-08-07 13:00:00,24.02,24.04,23.96,23.98,2477700.0,14.5805,14.5926,14.5441,14.5562,2477700.0
2007-08-07 13:30:00,23.97,24.02,23.96,24.0,2781300.0,14.5501,14.5805,14.5441,14.5683,2781300.0
2007-08-07 14:00:00,24.0,24.02,23.78,23.79,5595100.0,14.5683,14.5805,14.4348,14.4409,5595100.0
2007-08-07 14:30:00,23.79,24.02,23.75,24.0,6648600.0,14.4409,14.5805,14.4166,14.5683,6648600.0
2007-08-07 15:00:00,23.99,24.1,23.97,24.05,8855300.0,14.5623,14.629,14.5501,14.5987,8855300.0
2007-08-07 15:30:00,24.05,24.32,24.04,24.11,7884800.0,14.5987,14.7626,14.5926,14.6351,7884800.0
2007-08-08 09:30:00,24.29,24.35,24.18,24.29,5402400.0,14.7444,14.7808,14.6776,14.7444,5402400.0
2007-08-08 10:00:00,24.29,24.49,24.23,24.47,5124200.0,14.7444,14.8658,14.708,14.8536,5124200.0
2007-08-08 10:30:00,24.48,24.62,24.43,24.6,8634700.0,14.8597,14.9447,14.8294,14.9326,8634700.0
2007-08-08 11:00:00,24.59,24.65,24.5,24.55,6221900.0,14.9265,14.9629,14.8719,14.9022,6221900.0
2007-08-08 11:30:00,24.55,24.74,24.54,24.63,5180300.0,14.9022,15.0175,14.8961,14.9508,5180300.0
2007-08-08 12:00:00,24.64,24.64,24.57,24.6,2671300.0,14.9568,14.9568,14.9143,14.9326,2671300.0
2007-08-08 12:30:00,24.61,24.73,24.61,24.7,2896100.0,14.9386,15.0115,14.9386,14.9933,2896100.0
2007-08-08 13:00:00,24.71,24.75,24.66,24.67,4377600.0,14.9993,15.0236,14.969,14.975,4377600.0
2007-08-08 13:30:00,24.68,24.75,24.62,24.67,4550900.0,14.9811,15.0236,14.9447,14.975,4550900.0
2007-08-08 14:00:00,24.68,24.75,24.63,24.74,5571000.0,14.9811,15.0236,14.9508,15.0175,5571000.0
2007-08-08 14:30:00,24.75,24.75,24.65,24.73,4160200.0,15.0236,15.0236,14.9629,15.0115,4160200.0
2007-08-08 15:00:00,24.73,24.77,24.47,24.64,8132200.0,15.0115,15.0357,14.8536,14.9568,8132200.0
2007-08-08 15:30:00,24.63,24.75,24.52,24.68,8155200.0,14.9508,15.0236,14.884,14.9811,8155200.0
2007-08-09 09:30:00,24.3,24.51,24.19,24.37,6955800.0,14.7504,14.8779,14.6837,14.7929,6955800.0
2007-08-09 10:00:00,24.37,24.61,24.33,24.57,4437100.0,14.7929,14.9386,14.7687,14.9143,4437100.0
2007-08-09 10:30:00,24.57,24.74,24.47,24.6,5021500.0,14.9143,15.0175,14.8536,14.9326,5021500.0
2007-08-09 11:00:00,24.6,24.72,24.56,24.6,4269600.0,14.9326,15.0054,14.9083,14.9326,4269600.0
2007-08-09 11:30:00,24.59,24.61,24.45,24.55,3863600.0,14.9265,14.9386,14.8415,14.9022,3863600.0
2007-08-09 12:00:00,24.55,24.58,24.38,24.45,2836300.0,14.9022,14.9204,14.799,14.8415,2836300.0
2007-08-09 12:30:00,24.45,24.45,24.12,24.21,4240900.0,14.8415,14.8415,14.6412,14.6958,4240900.0
2007-08-09 13:00:00,24.22,24.23,24.05,24.14,6281500.0,14.7019,14.708,14.5987,14.6533,6281500.0
2007-08-09 13:30:00,24.14,24.29,24.13,24.17,4396700.0,14.6533,14.7444,14.6473,14.6715,4396700.0
2007-08-09 14:00:00,24.17,24.23,24.07,24.11,4156900.0,14.6715,14.708,14.6108,14.6351,4156900.0
2007-08-09 14:30:00,24.1,24.18,23.98,23.98,5417700.0,14.629,14.6776,14.5562,14.5562,5417700.0
2007-08-09 15:00:00,23.99,24.12,23.96,24.07,6231400.0,14.5623,14.6412,14.5441,14.6108,6231400.0
2007-08-09 15:30:00,24.06,24.19,23.93,23.93,8746300.0,14.6048,14.6837,14.5259,14.5259,8746300.0
2007-08-10 09:30:00,23.91,24.04,23.66,23.78,9193800.0,14.5137,14.5926,14.362,14.4348,9193800.0
2007-08-10 10:00:00,23.79,23.94,23.62,23.7,6968100.0,14.4409,14.5319,14.3377,14.3862,6968100.0
2007-08-10 10:30:00,23.71,23.78,23.5,23.68,6225400.0,14.3923,14.4348,14.2648,14.3741,6225400.0
2007-08-10 11:00:00,23.68,23.98,23.66,23.8,6051500.0,14.3741,14.5562,14.362,14.4469,6051500.0
2007-08-10 11:30:00,23.81,24.12,23.75,24.11,4632000.0,14.453,14.6412,14.4166,14.6351,4632000.0
2007-08-10 12:00:00,24.12,24.3,24.0,24.06,5188800.0,14.6412,14.7504,14.5683,14.6048,5188800.0
2007-08-10 12:30:00,24.05,24.2,23.96,23.97,3441300.0,14.5987,14.6897,14.5441,14.5501,3441300.0
2007-08-10 13:00:00,23.98,24.34,23.98,24.11,3363700.0,14.5562,14.7747,14.5562,14.6351,3363700.0
2007-08-10 13:30:00,24.11,24.18,23.91,24.04,3463600.0,14.6351,14.6776,14.5137,14.5926,3463600.0
2007-08-10 14:00:00,24.04,24.26,23.97,24.07,3344500.0,14.5926,14.7262,14.5501,14.6108,3344500.0
2007-08-10 14:30:00,24.05,24.06,23.95,23.98,2387100.0,14.5987,14.6048,14.538,14.5562,2387100.0
2007-08-10 15:00:00,23.98,24.23,23.95,24.19,4149400.0,14.5562,14.708,14.538,14.6837,4149400.0
2007-08-10 15:30:00,24.19,24.25,23.95,24.0,6474400.0,14.6837,14.7201,14.538,14.5683,6474400.0
2007-08-13 09:30:00,24.21,24.32,24.06,24.12,5183500.0,14.6958,14.7626,14.6048,14.6412,5183500.0
2007-08-13 10:00:00,24.12,24.18,24.04,24.14,3354000.0,14.6412,14.6776,14.5926,14.6533,3354000.0
2007-08-13 10:30:00,24.14,24.16,24.0,24.04,3236800.0,14.6533,14.6655,14.5683,14.5926,3236800.0
2007-08-13 11:00:00,24.04,24.2,23.96,24.19,2854900.0,14.5926,14.6897,14.5441,14.6837,2854900.0
2007-08-13 11:30:00,24.19,24.22,24.1,24.16,2094900.0,14.6837,14.7019,14.629,14.6655,2094900.0
2007-08-13 12:00:00,24.16,24.2,24.07,24.07,1386900.0,14.6655,14.6897,14.6108,14.6108,1386900.0
2007-08-13 12:30:00,24.07,24.21,24.05,24.15,2007500.0,14.6108,14.6958,14.5987,14.6594,2007500.0
2007-08-13 13:00:00,24.15,24.21,24.05,24.11,2890400.0,14.6594,14.6958,14.5987,14.6351,2890400.0
2007-08-13 13:30:00,24.11,24.16,24.07,24.16,1817400.0,14.6351,14.6655,14.6108,14.6655,1817400.0
2007-08-13 14:00:00,24.16,24.19,24.13,24.18,2169200.0,14.6655,14.6837,14.6473,14.6776,2169200.0
2007-08-13 14:30:00,24.17,24.18,24.05,24.09,2502000.0,14.6715,14.6776,14.5987,14.623,2502000.0
2007-08-13 15:00:00,24.09,24.15,24.01,24.06,4314600.0,14.623,14.6594,14.5744,14.6048,4314600.0
2007-08-13 15:30:00,24.07,24.14,23.96,24.03,8173800.0,14.6108,14.6533,14.5441,14.5866,8173800.0
2007-08-14 09:30:00,24.06,24.35,24.02,24.34,6918300.0,14.6048,14.7808,14.5805,14.7747,6918300.0
2007-08-14 10:00:00,24.35,24.38,24.1,24.12,3468500.0,14.7808,14.799,14.629,14.6412,3468500.0
2007-08-14 10:30:00,24.12,24.2,24.02,24.13,3953700.0,14.6412,14.6897,14.5805,14.6473,3953700.0
2007-08-14 11:00:00,24.12,24.13,23.9,23.91,4300100.0,14.6412,14.6473,14.5076,14.5137,4300100.0
2007-08-14 11:30:00,23.91,24.15,23.87,24.11,3555500.0,14.5137,14.6594,14.4894,14.6351,3555500.0
2007-08-14 12:00:00,24.11,24.15,24.01,24.05,2241500.0,14.6351,14.6594,14.5744,14.5987,2241500.0
2007-08-14 12:30:00,24.05,24.09,23.97,24.02,2324400.0,14.5987,14.623,14.5501,14.5805,2324400.0
2007-08-14 13:00:00,24.02,24.09,23.97,23.99,2159700.0,14.5805,14.623,14.5501,14.5623,2159700.0
2007-08-14 13:30:00,23.99,24.04,23.91,23.93,2553800.0,14.5623,14.5926,14.5137,14.5259,2553800.0
2007-08-14 14:00:00,23.93,23.97,23.87,23.91,3920800.0,14.5259,14.5501,14.4894,14.5137,3920800.0
2007-08-14 14:30:00,23.92,23.94,23.85,23.91,3871600.0,14.5198,14.5319,14.4773,14.5137,3871600.0
2007-08-14 15:00:00,23.92,24.01,23.9,23.91,4064500.0,14.5198,14.5744,14.5076,14.5137,4064500.0
2007-08-14 15:30:00,23.9,23.93,23.78,23.8,8607100.0,14.5076,14.5259,14.4348,14.4469,8607100.0
2007-08-15 09:30:00,23.77,23.81,23.55,23.72,5519700.0,14.4287,14.453,14.2952,14.3984,5519700.0
2007-08-15 10:00:00,23.72,23.81,23.55,23.8,5573400.0,14.3984,14.453,14.2952,14.4469,5573400.0
2007-08-15 10:30:00,23.81,23.82,23.6,23.65,3212000.0,14.453,14.4591,14.3255,14.3559,3212000.0
2007-08-15 11:00:00,23.65,23.79,23.65,23.77,2414000.0,14.3559,14.4409,14.3559,14.4287,2414000.0
2007-08-15 11:30:00,23.77,23.77,23.51,23.61,3229300.0,14.4287,14.4287,14.2709,14.3316,3229300.0
2007-08-15 12:00:00,23.62,23.77,23.6,23.71,2687900.0,14.3377,14.4287,14.3255,14.3923,2687900.0
2007-08-15 12:30:00,23.7,23.76,23.65,23.72,1782500.0,14.3862,14.4227,14.3559,14.3984,1782500.0
2007-08-15 13:00:00,23.72,23.89,23.69,23.88,3716500.0,14.3984,14.5016,14.3802,14.4955,3716500.0
2007-08-15 13:30:00,23.88,23.99,23.85,23.86,3564400.0,14.4955,14.5623,14.4773,14.4834,3564400.0
2007-08-15 14:00:00,23.86,23.92,23.74,23.77,2584400.0,14.4834,14.5198,14.4105,14.4287,2584400.0
2007-08-15 14:30:00,23.77,23.8,23.62,23.65,3732900.0,14.4287,14.4469,14.3377,14.3559,3732900.0
2007-08-15 15:00:00,23.66,23.7,23.44,23.44,6219400.0,14.362,14.3862,14.2284,14.2284,6219400.0
2007-08-15 15:30:00,23.45,23.51,23.21,23.23,10595800.0,14.2345,14.2709,14.0888,14.1009,10595800.0
2007-08-16 09:30:00,23.23,23.59,23.2,23.36,8116900.0,14.1009,14.3195,14.0827,14.1799,8116900.0
2007-08-16 10:00:00,23.36,23.46,23.21,23.29,7082400.0,14.1799,14.2406,14.0888,14.1374,7082400.0
2007-08-16 10:30:00,23.28,23.47,23.22,23.36,6101400.0,14.1313,14.2466,14.0949,14.1799,6101400.0
2007-08-16 11:00:00,23.36,23.46,23.33,23.35,6543400.0,14.1799,14.2406,14.1616,14.1738,6543400.0
2007-08-16 11:30:00,23.35,23.38,23.12,23.14,7682200.0,14.1738,14.192,14.0342,14.0463,7682200.0
2007-08-16 12:00:00,23.14,23.15,22.24,22.55,19079600.0,14.0463,14.0524,13.5,13.6882,19079600.0
2007-08-16 12:30:00,22.55,22.58,22.09,22.3,9195900.0,13.6882,13.7064,13.4089,13.5364,9195900.0
2007-08-16 13:00:00,22.31,22.75,22.24,22.58,6949200.0,13.5425,13.8096,13.5,13.7064,6949200.0
2007-08-16 13:30:00,22.58,22.93,22.57,22.84,7329800.0,13.7064,13.9188,13.7003,13.8642,7329800.0
2007-08-16 14:00:00,22.85,23.2,22.77,22.92,7676300.0,13.8703,14.0827,13.8217,13.9128,7676300.0
2007-08-16 14:30:00,22.92,22.92,22.65,22.79,4708000.0,13.9128,13.9128,13.7489,13.8339,4708000.0
2007-08-16 15:00:00,22.79,22.84,22.57,22.75,6891900.0,13.8339,13.8642,13.7003,13.8096,6891900.0
2007-08-16 15:30:00,22.75,23.17,22.72,23.12,11589500.0,13.8096,14.0645,13.7914,14.0342,11589500.0
2007-08-17 09:30:00,23.91,24.0,23.66,23.82,18015900.0,14.5137,14.5683,14.362,14.4591,18015900.0
2007-08-17 10:00:00,23.82,23.83,23.53,23.57,8594000.0,14.4591,14.4652,14.283,14.3073,8594000.0
2007-08-17 10:30:00,23.57,23.68,23.34,23.47,8915800.0,14.3073,14.3741,14.1677,14.2466,8915800.0
2007-08-17 11:00:00,23.46,23.6,23.41,23.5,5390200.0,14.2406,14.3255,14.2102,14.2648,5390200.0
2007-08-17 11:30:00,23.49,23.66,23.43,23.49,4264400.0,14.2588,14.362,14.2223,14.2588,4264400.0
2007-08-17 12:00:00,23.49,23.56,23.44,23.51,3988500.0,14.2588,14.3013,14.2284,14.2709,3988500.0
2007-08-17 12:30:00,23.51,23.58,23.47,23.5,2947700.0,14.2709,14.3134,14.2466,14.2648,2947700.0
2007-08-17 13:00:00,23.5,23.69,23.5,23.61,5005100.0,14.2648,14.3802,14.2648,14.3316,5005100.0
2007-08-17 13:30:00,23.6,23.65,23.57,23.63,3084900.0,14.3255,14.3559,14.3073,14.3437,3084900.0
2007-08-17 14:00:00,23.63,23.66,23.59,23.62,3443000.0,14.3437,14.362,14.3195,14.3377,3443000.0
2007-08-17 14:30:00,23.62,23.64,23.56,23.63,3675800.0,14.3377,14.3498,14.3013,14.3437,3675800.0
2007-08-17 15:00:00,23.63,23.78,23.6,23.72,6001600.0,14.3437,14.4348,14.3255,14.3984,6001600.0
2007-08-17 15:30:00,23.72,23.86,23.64,23.71,9582300.0,14.3984,14.4834,14.3498,14.3923,9582300.0
2007-08-20 09:30:00,23.8,23.85,23.66,23.78,5235300.0,14.4469,14.4773,14.362,14.4348,5235300.0
2007-08-20 10:00:00,23.79,24.0,23.78,23.89,4984800.0,14.4409,14.5683,14.4348,14.5016,4984800.0
2007-08-20 10:30:00,23.9,23.93,23.8,23.84,2801400.0,14.5076,14.5259,14.4469,14.4712,2801400.0
2007-08-20 11:00:00,23.84,23.93,23.81,23.9,2323100.0,14.4712,14.5259,14.453,14.5076,2323100.0
2007-08-20 11:30:00,23.89,23.91,23.75,23.77,2737800.0,14.5016,14.5137,14.4166,14.4287,2737800.0
2007-08-20 12:00:00,23.78,23.8,23.67,23.76,3096600.0,14.4348,14.4469,14.368,14.4227,3096600.0
2007-08-20 12:30:00,23.76,23.89,23.76,23.8,2992000.0,14.4227,14.5016,14.4227,14.4469,2992000.0
2007-08-20 13:00:00,23.8,23.93,23.78,23.9,3886300.0,14.4469,14.5259,14.4348,14.5076,3886300.0
2007-08-20 13:30:00,23.9,24.11,23.9,23.96,4808900.0,14.5076,14.6351,14.5076,14.5441,4808900.0
2007-08-20 14:00:00,23.96,24.07,23.89,24.06,3345600.0,14.5441,14.6108,14.5016,14.6048,3345600.0
2007-08-20 14:30:00,24.07,24.17,24.04,24.14,3579600.0,14.6108,14.6715,14.5926,14.6533,3579600.0
2007-08-20 15:00:00,24.15,24.29,24.14,24.22,4628600.0,14.6594,14.7444,14.6533,14.7019,4628600.0
2007-08-20 15:30:00,24.22,24.23,24.06,24.11,6649600.0,14.7019,14.708,14.6048,14.6351,6649600.0
2007-08-21 09:30:00,23.91,24.0,23.84,23.88,6722500.0,14.5137,14.5683,14.4712,14.4955,6722500.0
2007-08-21 10:00:00,23.88,23.93,23.72,23.75,6192300.0,14.4955,14.5259,14.3984,14.4166,6192300.0
2007-08-21 10:30:00,23.75,23.89,23.71,23.83,5273900.0,14.4166,14.5016,14.3923,14.4652,5273900.0
2007-08-21 11:00:00,23.83,23.9,23.79,23.89,3532600.0,14.4652,14.5076,14.4409,14.5016,3532600.0
2007-08-21 11:30:00,23.89,24.03,23.87,23.96,6759000.0,14.5016,14.5866,14.4894,14.5441,6759000.0
2007-08-21 12:00:00,23.96,24.05,23.91,24.01,5269300.0,14.5441,14.5987,14.5137,14.5744,5269300.0
2007-08-21 12:30:00,24.01,24.02,23.88,23.9,4295400.0,14.5744,14.5805,14.4955,14.5076,4295400.0
2007-08-21 13:00:00,23.9,23.92,23.84,23.85,1998800.0,14.5076,14.5198,14.4712,14.4773,1998800.0
2007-08-21 13:30:00,23.86,23.9,23.83,23.84,1757000.0,14.4834,14.5076,14.4652,14.4712,1757000.0
2007-08-21 14:00:00,23.84,23.87,23.76,23.83,2962100.0,14.4712,14.4894,14.4227,14.4652,2962100.0
2007-08-21 14:30:00,23.84,23.91,23.79,23.89,3402800.0,14.4712,14.5137,14.4409,14.5016,3402800.0
2007-08-21 15:00:00,23.89,23.93,23.81,23.86,1682200.0,14.5016,14.5259,14.453,14.4834,1682200.0
2007-08-21 15:30:00,23.87,23.95,23.86,23.89,3669800.0,14.4894,14.538,14.4834,14.5016,3669800.0
2007-08-22 09:30:00,24.01,24.16,23.98,24.13,5981700.0,14.5744,14.6655,14.5562,14.6473,5981700.0
2007-08-22 10:00:00,24.13,24.15,24.04,24.07,2840100.0,14.6473,14.6594,14.5926,14.6108,2840100.0
2007-08-22 10:30:00,24.07,24.13,24.02,24.07,2696200.0,14.6108,14.6473,14.5805,14.6108,2696200.0
2007-08-22 11:00:00,24.08,24.08,23.98,24.03,3800400.0,14.6169,14.6169,14.5562,14.5866,3800400.0
2007-08-22 11:30:00,24.03,24.14,24.02,24.12,1784300.0,14.5866,14.6533,14.5805,14.6412,1784300.0
2007-08-22 12:00:00,24.11,24.14,23.99,24.01,2594400.0,14.6351,14.6533,14.5623,14.5744,2594400.0
2007-08-22 12:30:00,24.02,24.02,23.94,24.0,2526400.0,14.5805,14.5805,14.5319,14.5683,2526400.0
2007-08-22 13:00:00,24.0,24.05,23.95,24.02,2519800.0,14.5683,14.5987,14.538,14.5805,2519800.0
2007-08-22 13:30:00,24.03,24.13,24.01,24.11,2856400.0,14.5866,14.6473,14.5744,14.6351,2856400.0
2007-08-22 14:00:00,24.11,24.14,24.07,24.11,3447100.0,14.6351,14.6533,14.6108,14.6351,3447100.0
2007-08-22 14:30:00,24.11,24.14,24.0,24.01,4072100.0,14.6351,14.6533,14.5683,14.5744,4072100.0
2007-08-22 15:00:00,24.01,24.11,23.96,24.09,5297400.0,14.5744,14.6351,14.5441,14.623,5297400.0
2007-08-22 15:30:00,24.09,24.2,24.0,24.16,5930800.0,14.623,14.6897,14.5683,14.6655,5930800.0
2007-08-23 09:30:00,24.29,24.32,24.06,24.12,5353300.0,14.7444,14.7626,14.6048,14.6412,5353300.0
2007-08-23 10:00:00,24.12,24.15,24.0,24.01,3783900.0,14.6412,14.6594,14.5683,14.5744,3783900.0
2007-08-23 10:30:00,24.02,24.14,24.0,24.1,2068100.0,14.5805,14.6533,14.5683,14.629,2068100.0
2007-08-23 11:00:00,24.1,24.13,24.01,24.1,2683800.0,14.629,14.6473,14.5744,14.629,2683800.0
2007-08-23 11:30:00,24.1,24.12,24.02,24.05,1994800.0,14.629,14.6412,14.5805,14.5987,1994800.0
2007-08-23 12:00:00,24.04,24.13,24.04,24.1,1486700.0,14.5926,14.6473,14.5926,14.629,1486700.0
2007-08-23 12:30:00,24.1,24.17,24.05,24.08,3447800.0,14.629,14.6715,14.5987,14.6169,3447800.0
2007-08-23 13:00:00,24.08,24.15,24.06,24.08,1930700.0,14.6169,14.6594,14.6048,14.6169,1930700.0
2007-08-23 13:30:00,24.09,24.14,24.07,24.14,2353200.0,14.623,14.6533,14.6108,14.6533,2353200.0
2007-08-23 14:00:00,24.14,24.26,24.11,24.19,3586400.0,14.6533,14.7262,14.6351,14.6837,3586400.0
2007-08-23 14:30:00,24.18,24.22,24.12,24.19,2159300.0,14.6776,14.7019,14.6412,14.6837,2159300.0
2007-08-23 15:00:00,24.19,24.24,24.15,24.19,1976600.0,14.6837,14.714,14.6594,14.6837,1976600.0
2007-08-23 15:30:00,24.2,24.25,24.13,24.24,3773300.0,14.6897,14.7201,14.6473,14.714,3773300.0
2007-08-24 09:30:00,24.19,24.3,24.07,24.14,3664700.0,14.6837,14.7504,14.6108,14.6533,3664700.0
2007-08-24 10:00:00,24.14,24.38,24.13,24.3,3633200.0,14.6533,14.799,14.6473,14.7504,3633200.0
2007-08-24 10:30:00,24.3,24.33,24.24,24.28,2059800.0,14.7504,14.7687,14.714,14.7383,2059800.0
2007-08-24 11:00:00,24.28,24.38,24.26,24.35,1979700.0,14.7383,14.799,14.7262,14.7808,1979700.0
2007-08-24 11:30:00,24.35,24.4,24.35,24.39,1712000.0,14.7808,14.8111,14.7808,14.8051,1712000.0
2007-08-24 12:00:00,24.38,24.5,24.36,24.47,2823200.0,14.799,14.8719,14.7869,14.8536,2823200.0
2007-08-24 12:30:00,24.47,24.56,24.39,24.54,3875400.0,14.8536,14.9083,14.8051,14.8961,3875400.0
2007-08-24 13:00:00,24.54,24.66,24.49,24.65,3659000.0,14.8961,14.969,14.8658,14.9629,3659000.0
2007-08-24 13:30:00,24.65,24.75,24.64,24.74,4266400.0,14.9629,15.0236,14.9568,15.0175,4266400.0
2007-08-24 14:00:00,24.74,24.82,24.72,24.78,3994300.0,15.0175,15.0661,15.0054,15.0418,3994300.0
2007-08-24 14:30:00,24.78,24.88,24.75,24.84,4046900.0,15.0418,15.1025,15.0236,15.0782,4046900.0
2007-08-24 15:00:00,24.84,24.87,24.71,24.78,3508700.0,15.0782,15.0964,14.9993,15.0418,3508700.0
2007-08-24 15:30:00,24.78,24.85,24.7,24.78,7384900.0,15.0418,15.0843,14.9933,15.0418,7384900.0
2007-08-27 09:30:00,24.7,24.71,24.57,24.67,3460000.0,14.9933,14.9993,14.9143,14.975,3460000.0
2007-08-27 10:00:00,24.68,24.7,24.54,24.65,2502600.0,14.9811,14.9933,14.8961,14.9629,2502600.0
2007-08-27 10:30:00,24.65,24.65,24.58,24.6,2054400.0,14.9629,14.9629,14.9204,14.9326,2054400.0
2007-08-27 11:00:00,24.61,24.61,24.43,24.45,3687600.0,14.9386,14.9386,14.8294,14.8415,3687600.0
2007-08-27 11:30:00,24.46,24.57,24.37,24.53,5952700.0,14.8476,14.9143,14.7929,14.8901,5952700.0
2007-08-27 12:00:00,24.54,24.56,24.43,24.46,2792500.0,14.8961,14.9083,14.8294,14.8476,2792500.0
2007-08-27 12:30:00,24.46,24.64,24.46,24.62,2831600.0,14.8476,14.9568,14.8476,14.9447,2831600.0
2007-08-27 13:00:00,24.62,24.65,24.51,24.59,2269600.0,14.9447,14.9629,14.8779,14.9265,2269600.0
2007-08-27 13:30:00,24.58,24.65,24.53,24.59,2327400.0,14.9204,14.9629,14.8901,14.9265,2327400.0
2007-08-27 14:00:00,24.59,24.65,24.59,24.65,1519700.0,14.9265,14.9629,14.9265,14.9629,1519700.0
2007-08-27 14:30:00,24.65,24.67,24.48,24.49,3093800.0,14.9629,14.975,14.8597,14.8658,3093800.0
2007-08-27 15:00:00,24.49,24.51,24.42,24.48,2877700.0,14.8658,14.8779,14.8233,14.8597,2877700.0
2007-08-27 15:30:00,24.47,24.54,24.42,24.46,5785400.0,14.8536,14.8961,14.8233,14.8476,5785400.0
2007-08-28 09:30:00,24.25,24.42,24.22,24.32,4297700.0,14.7201,14.8233,14.7019,14.7626,4297700.0
2007-08-28 10:00:00,24.32,24.5,24.31,24.43,4294900.0,14.7626,14.8719,14.7565,14.8294,4294900.0
2007-08-28 10:30:00,24.43,24.51,24.34,24.37,3590200.0,14.8294,14.8779,14.7747,14.7929,3590200.0
2007-08-28 11:00:00,24.37,24.39,24.3,24.36,2767300.0,14.7929,14.8051,14.7504,14.7869,2767300.0
2007-08-28 11:30:00,24.35,24.37,24.25,24.29,2646600.0,14.7808,14.7929,14.7201,14.7444,2646600.0
2007-08-28 12:00:00,24.29,24.34,24.21,24.28,2524600.0,14.7444,14.7747,14.6958,14.7383,2524600.0
2007-08-28 12:30:00,24.27,24.29,24.2,24.21,1695900.0,14.7322,14.7444,14.6897,14.6958,1695900.0
2007-08-28 13:00:00,24.21,24.23,24.13,24.2,3185900.0,14.6958,14.708,14.6473,14.6897,3185900.0
2007-08-28 13:30:00,24.2,24.25,24.16,24.24,2637500.0,14.6897,14.7201,14.6655,14.714,2637500.0
2007-08-28 14:00:00,24.25,24.25,24.12,24.16,3282000.0,14.7201,14.7201,14.6412,14.6655,3282000.0
2007-08-28 14:30:00,24.16,24.19,24.01,24.02,3312300.0,14.6655,14.6837,14.5744,14.5805,3312300.0
2007-08-28 15:00:00,24.01,24.07,24.0,24.03,4365300.0,14.5744,14.6108,14.5683,14.5866,4365300.0
2007-08-28 15:30:00,24.03,24.07,23.93,23.97,7188600.0,14.5866,14.6108,14.5259,14.5501,7188600.0
2007-08-29 09:30:00,24.3,24.46,24.22,24.44,8357600.0,14.7504,14.8476,14.7019,14.8354,8357600.0
2007-08-29 10:00:00,24.43,24.58,24.41,24.54,8652300.0,14.8294,14.9204,14.8172,14.8961,8652300.0
2007-08-29 10:30:00,24.54,24.71,24.5,24.7,5948000.0,14.8961,14.9993,14.8719,14.9933,5948000.0
2007-08-29 11:00:00,24.7,24.84,24.69,24.78,5795700.0,14.9933,15.0782,14.9872,15.0418,5795700.0
2007-08-29 11:30:00,24.78,24.85,24.72,24.8,4829400.0,15.0418,15.0843,15.0054,15.054,4829400.0
2007-08-29 12:00:00,24.8,24.84,24.67,24.73,4150400.0,15.054,15.0782,14.975,15.0115,4150400.0
2007-08-29 12:30:00,24.73,24.75,24.66,24.72,3728100.0,15.0115,15.0236,14.969,15.0054,3728100.0
2007-08-29 13:00:00,24.73,24.8,24.67,24.72,4069100.0,15.0115,15.054,14.975,15.0054,4069100.0
2007-08-29 13:30:00,24.71,24.79,24.67,24.78,2787700.0,14.9993,15.0479,14.975,15.0418,2787700.0
2007-08-29 14:00:00,24.78,24.85,24.78,24.85,3101600.0,15.0418,15.0843,15.0418,15.0843,3101600.0
2007-08-29 14:30:00,24.85,24.99,24.83,24.98,5408600.0,15.0843,15.1693,15.0722,15.1632,5408600.0
2007-08-29 15:00:00,24.98,25.07,24.92,25.05,8814200.0,15.1632,15.2178,15.1268,15.2057,8814200.0
2007-08-29 15:30:00,25.05,25.2,25.04,25.1,10478400.0,15.2057,15.2968,15.1996,15.2361,10478400.0
2007-08-30 09:30:00,24.91,25.19,24.89,25.12,6394700.0,15.1207,15.2907,15.1086,15.2482,6394700.0
2007-08-30 10:00:00,25.12,25.27,25.1,25.27,5333600.0,15.2482,15.3393,15.2361,15.3393,5333600.0
2007-08-30 10:30:00,25.28,25.37,25.18,25.2,5180100.0,15.3453,15.4,15.2846,15.2968,5180100.0
2007-08-30 11:00:00,25.2,25.44,25.16,25.39,5993100.0,15.2968,15.4424,15.2725,15.4121,5993100.0
2007-08-30 11:30:00,25.39,25.52,25.36,25.48,5053000.0,15.4121,15.491,15.3939,15.4667,5053000.0
2007-08-30 12:00:00,25.48,25.49,25.31,25.41,6208700.0,15.4667,15.4728,15.3635,15.4242,6208700.0
2007-08-30 12:30:00,25.4,25.52,25.39,25.49,4376900.0,15.4182,15.491,15.4121,15.4728,4376900.0
2007-08-30 13:00:00,25.48,25.54,25.45,25.51,3073100.0,15.4667,15.5031,15.4485,15.4849,3073100.0
2007-08-30 13:30:00,25.51,25.6,25.48,25.59,4025500.0,15.4849,15.5396,15.4667,15.5335,4025500.0
2007-08-30 14:00:00,25.59,25.62,25.45,25.46,3924800.0,15.5335,15.5517,15.4485,15.4546,3924800.0
2007-08-30 14:30:00,25.46,25.58,25.25,25.32,5373900.0,15.4546,15.5274,15.3271,15.3696,5373900.0
2007-08-30 15:00:00,25.32,25.41,25.28,25.39,3044300.0,15.3696,15.4242,15.3453,15.4121,3044300.0
2007-08-30 15:30:00,25.39,25.41,25.25,25.29,6029100.0,15.4121,15.4242,15.3271,15.3514,6029100.0
2007-08-31 09:30:00,25.56,25.75,25.54,25.69,6124700.0,15.5153,15.6306,15.5031,15.5942,6124700.0
2007-08-31 10:00:00,25.69,25.78,25.65,25.67,6325300.0,15.5942,15.6488,15.5699,15.5821,6325300.0
2007-08-31 10:30:00,25.67,25.77,25.66,25.68,3937700.0,15.5821,15.6428,15.576,15.5881,3937700.0
2007-08-31 11:00:00,25.69,25.73,25.53,25.59,5155400.0,15.5942,15.6185,15.4971,15.5335,5155400.0
2007-08-31 11:30:00,25.6,25.7,25.51,25.62,3500500.0,15.5396,15.6003,15.4849,15.5517,3500500.0
2007-08-31 12:00:00,25.62,25.75,25.59,25.71,2133100.0,15.5517,15.6306,15.5335,15.6063,2133100.0
2007-08-31 12:30:00,25.71,25.77,25.63,25.63,2334800.0,15.6063,15.6428,15.5578,15.5578,2334800.0
2007-08-31 13:00:00,25.64,25.72,25.61,25.68,2070200.0,15.5638,15.6124,15.5456,15.5881,2070200.0
2007-08-31 13:30:00,25.68,25.7,25.59,25.65,2885700.0,15.5881,15.6003,15.5335,15.5699,2885700.0
2007-08-31 14:00:00,25.64,25.69,25.62,25.65,1588600.0,15.5638,15.5942,15.5517,15.5699,1588600.0
2007-08-31 14:30:00,25.65,25.75,25.63,25.7,2590300.0,15.5699,15.6306,15.5578,15.6003,2590300.0
2007-08-31 15:00:00,25.7,25.74,25.68,25.73,2797700.0,15.6003,15.6245,15.5881,15.6185,2797700.0
2007-08-31 15:30:00,25.73,25.8,25.67,25.71,7454100.0,15.6185,15.661,15.5821,15.6063,7454100.0
2007-09-04 09:30:00,25.85,25.98,25.75,25.98,6451600.0,15.6913,15.7702,15.6306,15.7702,6451600.0
2007-09-04 10:00:00,25.97,26.0,25.92,26.0,4758700.0,15.7642,15.7824,15.7338,15.7824,4758700.0
2007-09-04 10:30:00,25.99,26.07,25.99,26.07,5608000.0,15.7763,15.8249,15.7763,15.8249,5608000.0
2007-09-04 11:00:00,26.06,26.24,26.06,26.22,5982400.0,15.8188,15.9281,15.8188,15.9159,5982400.0
2007-09-04 11:30:00,26.22,26.32,26.2,26.3,4794700.0,15.9159,15.9766,15.9038,15.9645,4794700.0
2007-09-04 12:00:00,26.31,26.34,26.19,26.21,6629500.0,15.9705,15.9888,15.8977,15.9098,6629500.0
2007-09-04 12:30:00,26.21,26.22,26.12,26.14,4706000.0,15.9098,15.9159,15.8552,15.8674,4706000.0
2007-09-04 13:00:00,26.14,26.21,26.12,26.18,4557500.0,15.8674,15.9098,15.8552,15.8916,4557500.0
2007-09-04 13:30:00,26.18,26.27,26.18,26.26,2891100.0,15.8916,15.9463,15.8916,15.9402,2891100.0
2007-09-04 14:00:00,26.25,26.34,26.24,26.31,3759400.0,15.9341,15.9888,15.9281,15.9705,3759400.0
2007-09-04 14:30:00,26.31,26.38,26.29,26.35,4865700.0,15.9705,16.013,15.9584,15.9948,4865700.0
2007-09-04 15:00:00,26.35,26.43,26.33,26.42,5303400.0,15.9948,16.0434,15.9827,16.0373,5303400.0
2007-09-04 15:30:00,26.42,26.43,26.15,26.17,10220700.0,16.0373,16.0434,15.8734,15.8856,10220700.0
2007-09-05 09:30:00,26.0,26.12,25.85,25.93,7247400.0,15.7824,15.8552,15.6913,15.7399,7247400.0
2007-09-05 10:00:00,25.93,26.04,25.84,26.0,5028800.0,15.7399,15.8067,15.6852,15.7824,5028800.0
2007-09-05 10:30:00,26.0,26.07,25.95,26.01,3448900.0,15.7824,15.8249,15.752,15.7884,3448900.0
2007-09-05 11:00:00,26.01,26.06,25.97,26.04,2762800.0,15.7884,15.8188,15.7642,15.8067,2762800.0
2007-09-05 11:30:00,26.04,26.12,26.02,26.1,4280900.0,15.8067,15.8552,15.7945,15.8431,4280900.0
2007-09-05 12:00:00,26.09,26.2,26.05,26.18,3027400.0,15.837,15.9038,15.8127,15.8916,3027400.0
2007-09-05 12:30:00,26.18,26.19,26.04,26.06,2511100.0,15.8916,15.8977,15.8067,15.8188,2511100.0
2007-09-05 13:00:00,26.06,26.1,26.0,26.02,3435200.0,15.8188,15.8431,15.7824,15.7945,3435200.0
2007-09-05 13:30:00,26.0,26.02,25.94,25.98,3153700.0,15.7824,15.7945,15.746,15.7702,3153700.0
2007-09-05 14:00:00,25.97,26.01,25.79,25.82,4666200.0,15.7642,15.7884,15.6549,15.6731,4666200.0
2007-09-05 14:30:00,25.81,25.9,25.79,25.87,3562000.0,15.667,15.7217,15.6549,15.7035,3562000.0
2007-09-05 15:00:00,25.87,26.02,25.86,25.98,4925100.0,15.7035,15.7945,15.6974,15.7702,4925100.0
2007-09-05 15:30:00,25.97,26.02,25.91,25.97,6160100.0,15.7642,15.7945,15.7277,15.7642,6160100.0
2007-09-06 09:30:00,26.02,26.21,25.95,25.97,5798300.0,15.7945,15.9098,15.752,15.7642,5798300.0
2007-09-06 10:00:00,25.97,26.02,25.88,25.93,4981200.0,15.7642,15.7945,15.7095,15.7399,4981200.0
2007-09-06 10:30:00,25.93,26.01,25.91,25.96,3817800.0,15.7399,15.7884,15.7277,15.7581,3817800.0
2007-09-06 11:00:00,25.96,26.01,25.9,26.0,2806200.0,15.7581,15.7884,15.7217,15.7824,2806200.0
2007-09-06 11:30:00,26.0,26.13,26.0,26.13,3249300.0,15.7824,15.8613,15.7824,15.8613,3249300.0
2007-09-06 12:00:00,26.13,26.2,26.07,26.16,3204800.0,15.8613,15.9038,15.8249,15.8795,3204800.0
2007-09-06 12:30:00,26.16,26.17,26.02,26.13,2213600.0,15.8795,15.8856,15.7945,15.8613,2213600.0
2007-09-06 13:00:00,26.14,26.15,26.01,26.04,1778700.0,15.8674,15.8734,15.7884,15.8067,1778700.0
2007-09-06 13:30:00,26.04,26.09,26.0,26.08,2260800.0,15.8067,15.837,15.7824,15.8309,2260800.0
2007-09-06 14:00:00,26.08,26.09,26.01,26.04,1627900.0,15.8309,15.837,15.7884,15.8067,1627900.0
2007-09-06 14:30:00,26.04,26.09,26.02,26.09,3005000.0,15.8067,15.837,15.7945,15.837,3005000.0
2007-09-06 15:00:00,26.09,26.2,26.08,26.13,4424500.0,15.837,15.9038,15.8309,15.8613,4424500.0
2007-09-06 15:30:00,26.13,26.23,26.09,26.17,7138900.0,15.8613,15.922,15.837,15.8856,7138900.0
2007-09-07 09:30:00,25.68,25.74,25.51,25.65,8384400.0,15.5881,15.6245,15.4849,15.5699,8384400.0
2007-09-07 10:00:00,25.65,25.74,25.53,25.58,5899100.0,15.5699,15.6245,15.4971,15.5274,5899100.0
2007-09-07 10:30:00,25.58,25.59,25.26,25.31,6681100.0,15.5274,15.5335,15.3332,15.3635,6681100.0
2007-09-07 11:00:00,25.32,25.44,25.27,25.31,4476700.0,15.3696,15.4424,15.3393,15.3635,4476700.0
2007-09-07 11:30:00,25.3,25.52,25.3,25.5,3922600.0,15.3575,15.491,15.3575,15.4789,3922600.0
2007-09-07 12:00:00,25.5,25.5,25.33,25.43,2632400.0,15.4789,15.4789,15.3757,15.4364,2632400.0
2007-09-07 12:30:00,25.43,25.48,25.32,25.43,2832300.0,15.4364,15.4667,15.3696,15.4364,2832300.0
2007-09-07 13:00:00,25.43,25.48,25.39,25.42,2369900.0,15.4364,15.4667,15.4121,15.4303,2369900.0
2007-09-07 13:30:00,25.43,25.47,25.35,25.4,2288600.0,15.4364,15.4607,15.3878,15.4182,2288600.0
2007-09-07 14:00:00,25.41,25.41,25.32,25.34,3420100.0,15.4242,15.4242,15.3696,15.3817,3420100.0
2007-09-07 14:30:00,25.34,25.41,25.33,25.35,3302700.0,15.3817,15.4242,15.3757,15.3878,3302700.0
2007-09-07 15:00:00,25.35,25.47,25.35,25.39,6218900.0,15.3878,15.4607,15.3878,15.4121,6218900.0
2007-09-07 15:30:00,25.4,25.5,25.34,25.49,8748800.0,15.4182,15.4789,15.3817,15.4728,8748800.0
2007-09-10 09:30:00,25.93,26.22,25.6,25.63,17092900.0,15.7399,15.9159,15.5396,15.5578,17092900.0
2007-09-10 10:00:00,25.62,25.9,25.54,25.74,9561300.0,15.5517,15.7217,15.5031,15.6245,9561300.0
2007-09-10 10:30:00,25.74,25.86,25.6,25.7,6631700.0,15.6245,15.6974,15.5396,15.6003,6631700.0
2007-09-10 11:00:00,25.7,25.83,25.55,25.58,6339900.0,15.6003,15.6792,15.5092,15.5274,6339900.0
2007-09-10 11:30:00,25.58,25.71,25.52,25.67,5033100.0,15.5274,15.6063,15.491,15.5821,5033100.0
2007-09-10 12:00:00,25.68,25.75,25.6,25.68,3368700.0,15.5881,15.6306,15.5396,15.5881,3368700.0
2007-09-10 12:30:00,25.69,25.75,25.61,25.67,2347700.0,15.5942,15.6306,15.5456,15.5821,2347700.0
2007-09-10 13:00:00,25.67,25.81,25.61,25.73,4830500.0,15.5821,15.667,15.5456,15.6185,4830500.0
2007-09-10 13:30:00,25.73,25.73,25.45,25.5,7136400.0,15.6185,15.6185,15.4485,15.4789,7136400.0
2007-09-10 14:00:00,25.5,25.56,25.4,25.55,5899500.0,15.4789,15.5153,15.4182,15.5092,5899500.0
2007-09-10 14:30:00,25.55,25.57,25.36,25.44,7030900.0,15.5092,15.5214,15.3939,15.4424,7030900.0
2007-09-10 15:00:00,25.44,25.73,25.38,25.53,10159500.0,15.4424,15.6185,15.406,15.4971,10159500.0
2007-09-10 15:30:00,25.53,25.57,25.24,25.34,13101600.0,15.4971,15.5214,15.321,15.3817,13101600.0
2007-09-11 09:30:00,25.51,25.58,25.26,25.47,10593500.0,15.4849,15.5274,15.3332,15.4607,10593500.0
2007-09-11 10:00:00,25.46,25.6,25.4,25.5,5956700.0,15.4546,15.5396,15.4182,15.4789,5956700.0
2007-09-11 10:30:00,25.49,25.55,25.42,25.45,4514000.0,15.4728,15.5092,15.4303,15.4485,4514000.0
2007-09-11 11:00:00,25.45,25.51,25.4,25.49,2824600.0,15.4485,15.4849,15.4182,15.4728,2824600.0
2007-09-11 11:30:00,25.49,25.52,25.45,25.5,2618200.0,15.4728,15.491,15.4485,15.4789,2618200.0
2007-09-11 12:00:00,25.5,25.64,25.47,25.61,2825000.0,15.4789,15.5638,15.4607,15.5456,2825000.0
2007-09-11 12:30:00,25.61,25.72,25.59,25.65,2837800.0,15.5456,15.6124,15.5335,15.5699,2837800.0
2007-09-11 13:00:00,25.66,25.72,25.61,25.68,2335700.0,15.576,15.6124,15.5456,15.5881,2335700.0
2007-09-11 13:30:00,25.68,25.82,25.65,25.78,4859500.0,15.5881,15.6731,15.5699,15.6488,4859500.0
2007-09-11 14:00:00,25.79,25.88,25.78,25.88,3269400.0,15.6549,15.7095,15.6488,15.7095,3269400.0
2007-09-11 14:30:00,25.88,25.89,25.75,25.79,4714500.0,15.7095,15.7156,15.6306,15.6549,4714500.0
2007-09-11 15:00:00,25.78,25.82,25.73,25.73,3126200.0,15.6488,15.6731,15.6185,15.6185,3126200.0
2007-09-11 15:30:00,25.74,25.77,25.55,25.68,8740300.0,15.6245,15.6428,15.5092,15.5881,8740300.0
2007-09-12 09:30:00,25.53,25.72,25.51,25.64,4908800.0,15.4971,15.6124,15.4849,15.5638,4908800.0
2007-09-12 10:00:00,25.64,25.73,25.55,25.7,2752100.0,15.5638,15.6185,15.5092,15.6003,2752100.0
2007-09-12 10:30:00,25.7,25.74,25.61,25.7,3108100.0,15.6003,15.6245,15.5456,15.6003,3108100.0
2007-09-12 11:00:00,25.71,25.85,25.67,25.82,3456000.0,15.6063,15.6913,15.5821,15.6731,3456000.0
2007-09-12 11:30:00,25.82,25.83,25.74,25.77,1983400.0,15.6731,15.6792,15.6245,15.6428,1983400.0
2007-09-12 12:00:00,25.77,25.85,25.73,25.79,4172300.0,15.6428,15.6913,15.6185,15.6549,4172300.0
2007-09-12 12:30:00,25.78,25.83,25.73,25.74,2925500.0,15.6488,15.6792,15.6185,15.6245,2925500.0
2007-09-12 13:00:00,25.75,25.75,25.64,25.75,3053300.0,15.6306,15.6306,15.5638,15.6306,3053300.0
2007-09-12 13:30:00,25.75,25.78,25.68,25.74,2577000.0,15.6306,15.6488,15.5881,15.6245,2577000.0
2007-09-12 14:00:00,25.75,25.76,25.57,25.59,5730400.0,15.6306,15.6367,15.5214,15.5335,5730400.0
2007-09-12 14:30:00,25.6,25.63,25.55,25.62,5432400.0,15.5396,15.5578,15.5092,15.5517,5432400.0
2007-09-12 15:00:00,25.62,25.67,25.36,25.4,6591500.0,15.5517,15.5821,15.3939,15.4182,6591500.0
2007-09-12 15:30:00,25.4,25.5,25.33,25.45,7864300.0,15.4182,15.4789,15.3757,15.4485,7864300.0
2007-09-13 09:30:00,25.56,25.64,25.29,25.4,6943200.0,15.5153,15.5638,15.3514,15.4182,6943200.0
2007-09-13 10:00:00,25.4,25.41,25.25,25.37,6057600.0,15.4182,15.4242,15.3271,15.4,6057600.0
2007-09-13 10:30:00,25.37,25.39,25.31,25.37,4693100.0,15.4,15.4121,15.3635,15.4,4693100.0
2007-09-13 11:00:00,25.37,25.49,25.36,25.43,4085200.0,15.4,15.4728,15.3939,15.4364,4085200.0
2007-09-13 11:30:00,25.43,25.44,25.28,25.33,4796800.0,15.4364,15.4424,15.3453,15.3757,4796800.0
2007-09-13 12:00:00,25.33,25.35,25.26,25.3,3418500.0,15.3757,15.3878,15.3332,15.3575,3418500.0
2007-09-13 12:30:00,25.31,25.36,25.3,25.35,2409400.0,15.3635,15.3939,15.3575,15.3878,2409400.0
2007-09-13 13:00:00,25.35,25.42,25.34,25.39,3613300.0,15.3878,15.4303,15.3817,15.4121,3613300.0
2007-09-13 13:30:00,25.4,25.4,25.3,25.31,2290000.0,15.4182,15.4182,15.3575,15.3635,2290000.0
2007-09-13 14:00:00,25.3,25.33,25.26,25.28,3691700.0,15.3575,15.3757,15.3332,15.3453,3691700.0
2007-09-13 14:30:00,25.27,25.37,25.27,25.31,3425600.0,15.3393,15.4,15.3393,15.3635,3425600.0
2007-09-13 15:00:00,25.31,25.37,25.3,25.32,5468300.0,15.3635,15.4,15.3575,15.3696,5468300.0
2007-09-13 15:30:00,25.32,25.36,25.26,25.34,9832800.0,15.3696,15.3939,15.3332,15.3817,9832800.0
2007-09-14 09:30:00,24.94,25.0,24.6,24.9,8431400.0,15.1389,15.1754,14.9326,15.1147,8431400.0
2007-09-14 10:00:00,24.91,25.1,24.88,25.06,5575100.0,15.1207,15.2361,15.1025,15.2118,5575100.0
2007-09-14 10:30:00,25.06,25.1,24.99,25.07,5161300.0,15.2118,15.2361,15.1693,15.2178,5161300.0
2007-09-14 11:00:00,25.08,25.15,25.02,25.06,6194500.0,15.2239,15.2664,15.1875,15.2118,6194500.0
2007-09-14 11:30:00,25.06,25.15,25.02,25.13,3671500.0,15.2118,15.2664,15.1875,15.2543,3671500.0
2007-09-14 12:00:00,25.12,25.19,25.05,25.07,3135400.0,15.2482,15.2907,15.2057,15.2178,3135400.0
2007-09-14 12:30:00,25.08,25.09,25.02,25.05,2668500.0,15.2239,15.23,15.1875,15.2057,2668500.0
2007-09-14 13:00:00,25.05,25.05,24.97,25.02,2656200.0,15.2057,15.2057,15.1571,15.1875,2656200.0
2007-09-14 13:30:00,25.02,25.04,24.97,25.03,3267900.0,15.1875,15.1996,15.1571,15.1936,3267900.0
2007-09-14 14:00:00,25.04,25.05,24.97,24.99,2672400.0,15.1996,15.2057,15.1571,15.1693,2672400.0
2007-09-14 14:30:00,25.0,25.01,24.88,24.93,4811800.0,15.1754,15.1814,15.1025,15.1329,4811800.0
2007-09-14 15:00:00,24.93,24.97,24.9,24.94,3799800.0,15.1329,15.1571,15.1147,15.1389,3799800.0
2007-09-14 15:30:00,24.94,24.97,24.88,24.92,9176300.0,15.1389,15.1571,15.1025,15.1268,9176300.0
2007-09-17 09:30:00,24.86,25.08,24.85,24.99,4687800.0,15.0904,15.2239,15.0843,15.1693,4687800.0
2007-09-17 10:00:00,24.99,25.01,24.89,24.96,3563200.0,15.1693,15.1814,15.1086,15.1511,3563200.0
2007-09-17 10:30:00,24.97,24.97,24.81,24.92,3882900.0,15.1571,15.1571,15.06,15.1268,3882900.0
2007-09-17 11:00:00,24.92,24.99,24.82,24.84,4068100.0,15.1268,15.1693,15.0661,15.0782,4068100.0
2007-09-17 11:30:00,24.84,24.87,24.79,24.82,2496400.0,15.0782,15.0964,15.0479,15.0661,2496400.0
2007-09-17 12:00:00,24.81,24.82,24.76,24.78,1921200.0,15.06,15.0661,15.0297,15.0418,1921200.0
2007-09-17 12:30:00,24.78,24.86,24.77,24.86,2963500.0,15.0418,15.0904,15.0357,15.0904,2963500.0
2007-09-17 13:00:00,24.86,25.0,24.83,24.92,4953100.0,15.0904,15.1754,15.0722,15.1268,4953100.0
2007-09-17 13:30:00,24.92,24.95,24.85,24.85,2541300.0,15.1268,15.145,15.0843,15.0843,2541300.0
2007-09-17 14:00:00,24.85,24.93,24.83,24.92,1470300.0,15.0843,15.1329,15.0722,15.1268,1470300.0
2007-09-17 14:30:00,24.93,24.94,24.9,24.9,1961500.0,15.1329,15.1389,15.1147,15.1147,1961500.0
2007-09-17 15:00:00,24.9,24.94,24.83,24.88,3284800.0,15.1147,15.1389,15.0722,15.1025,3284800.0
2007-09-17 15:30:00,24.89,24.91,24.85,24.85,3972000.0,15.1086,15.1207,15.0843,15.0843,3972000.0
2007-09-18 09:30:00,24.95,25.07,24.89,24.95,6229200.0,15.145,15.2178,15.1086,15.145,6229200.0
2007-09-18 10:00:00,24.94,25.04,24.9,24.98,4184100.0,15.1389,15.1996,15.1147,15.1632,4184100.0
2007-09-18 10:30:00,24.98,25.11,24.94,25.09,4516200.0,15.1632,15.2421,15.1389,15.23,4516200.0
2007-09-18 11:00:00,25.09,25.2,25.07,25.09,4171700.0,15.23,15.2968,15.2178,15.23,4171700.0
2007-09-18 11:30:00,25.09,25.16,25.05,25.11,3903800.0,15.23,15.2725,15.2057,15.2421,3903800.0
2007-09-18 12:00:00,25.11,25.13,25.04,25.12,3211800.0,15.2421,15.2543,15.1996,15.2482,3211800.0
2007-09-18 12:30:00,25.11,25.15,25.1,25.12,1850800.0,15.2421,15.2664,15.2361,15.2482,1850800.0
2007-09-18 13:00:00,25.12,25.15,25.07,25.09,1741400.0,15.2482,15.2664,15.2178,15.23,1741400.0
2007-09-18 13:30:00,25.09,25.1,25.07,25.08,2298900.0,15.23,15.2361,15.2178,15.2239,2298900.0
2007-09-18 14:00:00,25.08,25.39,24.97,25.32,10101900.0,15.2239,15.4121,15.1571,15.3696,10101900.0
2007-09-18 14:30:00,25.32,25.45,25.26,25.34,7204400.0,15.3696,15.4485,15.3332,15.3817,7204400.0
2007-09-18 15:00:00,25.34,25.49,25.28,25.45,6020300.0,15.3817,15.4728,15.3453,15.4485,6020300.0
2007-09-18 15:30:00,25.45,25.47,25.28,25.4,11744500.0,15.4485,15.4607,15.3453,15.4182,11744500.0
2007-09-19 09:30:00,25.63,25.68,25.43,25.57,6322800.0,15.5578,15.5881,15.4364,15.5214,6322800.0
2007-09-19 10:00:00,25.58,25.76,25.54,25.7,6767300.0,15.5274,15.6367,15.5031,15.6003,6767300.0
2007-09-19 10:30:00,25.71,25.77,25.67,25.75,4901900.0,15.6063,15.6428,15.5821,15.6306,4901900.0
2007-09-19 11:00:00,25.75,25.76,25.67,25.67,3754800.0,15.6306,15.6367,15.5821,15.5821,3754800.0
2007-09-19 11:30:00,25.68,25.74,25.65,25.71,4793400.0,15.5881,15.6245,15.5699,15.6063,4793400.0
2007-09-19 12:00:00,25.7,25.78,25.67,25.75,3503200.0,15.6003,15.6488,15.5821,15.6306,3503200.0
2007-09-19 12:30:00,25.74,25.78,25.72,25.74,3659700.0,15.6245,15.6488,15.6124,15.6245,3659700.0
2007-09-19 13:00:00,25.75,25.77,25.68,25.76,4278600.0,15.6306,15.6428,15.5881,15.6367,4278600.0
2007-09-19 13:30:00,25.75,25.78,25.71,25.73,4449000.0,15.6306,15.6488,15.6063,15.6185,4449000.0
2007-09-19 14:00:00,25.73,25.74,25.53,25.62,6213200.0,15.6185,15.6245,15.4971,15.5517,6213200.0
2007-09-19 14:30:00,25.62,25.74,25.6,25.72,3769800.0,15.5517,15.6245,15.5396,15.6124,3769800.0
2007-09-19 15:00:00,25.72,25.75,25.7,25.74,4360400.0,15.6124,15.6306,15.6003,15.6245,4360400.0
2007-09-19 15:30:00,25.75,25.75,25.65,25.67,6910700.0,15.6306,15.6306,15.5699,15.5821,6910700.0
2007-09-20 09:30:00,25.51,25.9,25.48,25.89,4236200.0,15.4849,15.7217,15.4667,15.7156,4236200.0
2007-09-20 10:00:00,25.89,25.96,25.83,25.9,4371700.0,15.7156,15.7581,15.6792,15.7217,4371700.0
2007-09-20 10:30:00,25.9,25.92,25.83,25.84,3440200.0,15.7217,15.7338,15.6792,15.6852,3440200.0
2007-09-20 11:00:00,25.84,25.88,25.79,25.87,3320900.0,15.6852,15.7095,15.6549,15.7035,3320900.0
2007-09-20 11:30:00,25.86,25.87,25.81,25.84,2469600.0,15.6974,15.7035,15.667,15.6852,2469600.0
2007-09-20 12:00:00,25.84,25.9,25.83,25.86,2939500.0,15.6852,15.7217,15.6792,15.6974,2939500.0
2007-09-20 12:30:00,25.85,25.9,25.85,25.88,2041500.0,15.6913,15.7217,15.6913,15.7095,2041500.0
2007-09-20 13:00:00,25.88,25.93,25.86,25.87,2786600.0,15.7095,15.7399,15.6974,15.7035,2786600.0
2007-09-20 13:30:00,25.87,25.95,25.86,25.94,2663900.0,15.7035,15.752,15.6974,15.746,2663900.0
2007-09-20 14:00:00,25.94,25.96,25.89,25.93,3268500.0,15.746,15.7581,15.7156,15.7399,3268500.0
2007-09-20 14:30:00,25.92,25.94,25.87,25.92,3560100.0,15.7338,15.746,15.7035,15.7338,3560100.0
2007-09-20 15:00:00,25.93,25.95,25.89,25.89,5573900.0,15.7399,15.752,15.7156,15.7156,5573900.0
2007-09-20 15:30:00,25.9,25.92,25.81,25.81,6319700.0,15.7217,15.7338,15.667,15.667,6319700.0
2007-09-21 09:30:00,26.02,26.02,25.76,25.99,21963600.0,15.7945,15.7945,15.6367,15.7763,21963600.0
2007-09-21 10:00:00,25.98,26.05,25.86,25.88,4875400.0,15.7702,15.8127,15.6974,15.7095,4875400.0
2007-09-21 10:30:00,25.89,26.02,25.86,26.01,3213900.0,15.7156,15.7945,15.6974,15.7884,3213900.0
2007-09-21 11:00:00,26.01,26.02,25.91,25.98,3018600.0,15.7884,15.7945,15.7277,15.7702,3018600.0
2007-09-21 11:30:00,25.98,25.99,25.91,25.95,2059400.0,15.7702,15.7763,15.7277,15.752,2059400.0
2007-09-21 12:00:00,25.94,25.97,25.9,25.94,2397500.0,15.746,15.7642,15.7217,15.746,2397500.0
2007-09-21 12:30:00,25.94,25.97,25.92,25.93,2300200.0,15.746,15.7642,15.7338,15.7399,2300200.0
2007-09-21 13:00:00,25.93,25.96,25.91,25.95,2150400.0,15.7399,15.7581,15.7277,15.752,2150400.0
2007-09-21 13:30:00,25.95,25.98,25.89,25.89,2943300.0,15.752,15.7702,15.7156,15.7156,2943300.0
2007-09-21 14:00:00,25.89,25.94,25.86,25.88,2720800.0,15.7156,15.746,15.6974,15.7095,2720800.0
2007-09-21 14:30:00,25.89,25.92,25.83,25.86,2324500.0,15.7156,15.7338,15.6792,15.6974,2324500.0
2007-09-21 15:00:00,25.85,25.92,25.84,25.86,3600100.0,15.6913,15.7338,15.6852,15.6974,3600100.0
2007-09-21 15:30:00,25.87,25.88,25.81,25.86,5300400.0,15.7035,15.7095,15.667,15.6974,5300400.0
2007-09-24 09:30:00,25.98,26.03,25.86,25.88,4133700.0,15.7702,15.8006,15.6974,15.7095,4133700.0
2007-09-24 10:00:00,25.89,26.11,25.86,26.1,4179500.0,15.7156,15.8491,15.6974,15.8431,4179500.0
2007-09-24 10:30:00,26.1,26.24,26.1,26.12,7243100.0,15.8431,15.9281,15.8431,15.8552,7243100.0
2007-09-24 11:00:00,26.13,26.15,26.06,26.14,2768800.0,15.8613,15.8734,15.8188,15.8674,2768800.0
2007-09-24 11:30:00,26.14,26.15,26.01,26.03,3826500.0,15.8674,15.8734,15.7884,15.8006,3826500.0
2007-09-24 12:00:00,26.03,26.09,25.96,25.99,2854500.0,15.8006,15.837,15.7581,15.7763,2854500.0
2007-09-24 12:30:00,25.99,25.99,25.88,25.9,2155100.0,15.7763,15.7763,15.7095,15.7217,2155100.0
2007-09-24 13:00:00,25.9,25.96,25.84,25.91,2107000.0,15.7217,15.7581,15.6852,15.7277,2107000.0
2007-09-24 13:30:00,25.91,25.94,25.82,25.88,3065800.0,15.7277,15.746,15.6731,15.7095,3065800.0
2007-09-24 14:00:00,25.88,25.93,25.83,25.85,2275000.0,15.7095,15.7399,15.6792,15.6913,2275000.0
2007-09-24 14:30:00,25.85,25.95,25.84,25.94,2319900.0,15.6913,15.752,15.6852,15.746,2319900.0
2007-09-24 15:00:00,25.94,25.95,25.85,25.91,3477200.0,15.746,15.752,15.6913,15.7277,3477200.0
2007-09-24 15:30:00,25.91,25.98,25.9,25.98,4956600.0,15.7277,15.7702,15.7217,15.7702,4956600.0
2007-09-25 09:30:00,25.89,25.99,25.82,25.9,3959100.0,15.7156,15.7763,15.6731,15.7217,3959100.0
2007-09-25 10:00:00,25.9,25.96,25.84,25.88,3853200.0,15.7217,15.7581,15.6852,15.7095,3853200.0
2007-09-25 10:30:00,25.88,26.0,25.84,25.97,3608900.0,15.7095,15.7824,15.6852,15.7642,3608900.0
2007-09-25 11:00:00,25.98,26.17,25.97,26.08,4859200.0,15.7702,15.8856,15.7642,15.8309,4859200.0
2007-09-25 11:30:00,26.08,26.1,25.99,26.05,2975600.0,15.8309,15.8431,15.7763,15.8127,2975600.0
2007-09-25 12:00:00,26.05,26.05,25.91,25.94,3143900.0,15.8127,15.8127,15.7277,15.746,3143900.0
2007-09-25 12:30:00,25.94,25.96,25.8,25.92,3441500.0,15.746,15.7581,15.661,15.7338,3441500.0
2007-09-25 13:00:00,25.92,25.98,25.9,25.95,1923400.0,15.7338,15.7702,15.7217,15.752,1923400.0
2007-09-25 13:30:00,25.95,25.96,25.84,25.9,2002500.0,15.752,15.7581,15.6852,15.7217,2002500.0
2007-09-25 14:00:00,25.89,25.9,25.78,25.78,3074300.0,15.7156,15.7217,15.6488,15.6488,3074300.0
2007-09-25 14:30:00,25.78,25.93,25.78,25.84,4213700.0,15.6488,15.7399,15.6488,15.6852,4213700.0
2007-09-25 15:00:00,25.84,25.87,25.79,25.83,3656300.0,15.6852,15.7035,15.6549,15.6792,3656300.0
2007-09-25 15:30:00,25.84,25.91,25.76,25.91,6278100.0,15.6852,15.7277,15.6367,15.7277,6278100.0
2007-09-26 09:30:00,25.98,26.25,25.97,26.04,7751600.0,15.7702,15.9341,15.7642,15.8067,7751600.0
2007-09-26 10:00:00,26.04,26.19,26.03,26.19,3273000.0,15.8067,15.8977,15.8006,15.8977,3273000.0
2007-09-26 10:30:00,26.19,26.23,26.13,26.23,6515800.0,15.8977,15.922,15.8613,15.922,6515800.0
2007-09-26 11:00:00,26.22,26.36,26.21,26.22,7928500.0,15.9159,16.0009,15.9098,15.9159,7928500.0
2007-09-26 11:30:00,26.22,26.31,26.11,26.13,7760500.0,15.9159,15.9705,15.8491,15.8613,7760500.0
2007-09-26 12:00:00,26.14,26.16,26.11,26.15,2765300.0,15.8674,15.8795,15.8491,15.8734,2765300.0
2007-09-26 12:30:00,26.15,26.18,26.08,26.12,2822600.0,15.8734,15.8916,15.8309,15.8552,2822600.0
2007-09-26 13:00:00,26.12,26.14,26.11,26.13,1878800.0,15.8552,15.8674,15.8491,15.8613,1878800.0
2007-09-26 13:30:00,26.13,26.13,25.95,25.95,3414500.0,15.8613,15.8613,15.752,15.752,3414500.0
2007-09-26 14:00:00,25.95,26.09,25.8,25.9,4936900.0,15.752,15.837,15.661,15.7217,4936900.0
2007-09-26 14:30:00,25.9,25.97,25.88,25.93,3440600.0,15.7217,15.7642,15.7095,15.7399,3440600.0
2007-09-26 15:00:00,25.93,26.01,25.86,26.01,4350600.0,15.7399,15.7884,15.6974,15.7884,4350600.0
2007-09-26 15:30:00,26.01,26.03,25.88,25.9,5344300.0,15.7884,15.8006,15.7095,15.7217,5344300.0
2007-09-27 09:30:00,26.08,26.1,25.91,25.94,3588300.0,15.8309,15.8431,15.7277,15.746,3588300.0
2007-09-27 10:00:00,25.94,25.98,25.82,25.83,4201900.0,15.746,15.7702,15.6731,15.6792,4201900.0
2007-09-27 10:30:00,25.83,25.89,25.77,25.85,4138900.0,15.6792,15.7156,15.6428,15.6913,4138900.0
2007-09-27 11:00:00,25.85,25.86,25.7,25.74,4306900.0,15.6913,15.6974,15.6003,15.6245,4306900.0
2007-09-27 11:30:00,25.75,25.78,25.7,25.72,2562400.0,15.6306,15.6488,15.6003,15.6124,2562400.0
2007-09-27 12:00:00,25.71,25.8,25.71,25.79,2226300.0,15.6063,15.661,15.6063,15.6549,2226300.0
2007-09-27 12:30:00,25.8,25.81,25.76,25.77,1528900.0,15.661,15.667,15.6367,15.6428,1528900.0
2007-09-27 13:00:00,25.76,25.83,25.75,25.83,2916600.0,15.6367,15.6792,15.6306,15.6792,2916600.0
2007-09-27 13:30:00,25.83,25.86,25.71,25.72,3318500.0,15.6792,15.6974,15.6063,15.6124,3318500.0
2007-09-27 14:00:00,25.72,25.8,25.71,25.79,4063700.0,15.6124,15.661,15.6063,15.6549,4063700.0
2007-09-27 14:30:00,25.79,25.83,25.75,25.76,4038100.0,15.6549,15.6792,15.6306,15.6367,4038100.0
2007-09-27 15:00:00,25.77,25.82,25.7,25.81,4165600.0,15.6428,15.6731,15.6003,15.667,4165600.0
2007-09-27 15:30:00,25.81,25.81,25.74,25.77,4238700.0,15.667,15.667,15.6245,15.6428,4238700.0
2007-09-28 09:30:00,25.73,26.02,25.71,25.9,5333600.0,15.6185,15.7945,15.6063,15.7217,5333600.0
2007-09-28 10:00:00,25.9,25.95,25.8,25.87,5466900.0,15.7217,15.752,15.661,15.7035,5466900.0
2007-09-28 10:30:00,25.87,25.87,25.67,25.76,2943300.0,15.7035,15.7035,15.5821,15.6367,2943300.0
2007-09-28 11:00:00,25.76,25.85,25.73,25.81,2121600.0,15.6367,15.6913,15.6185,15.667,2121600.0
2007-09-28 11:30:00,25.81,25.92,25.8,25.87,1764600.0,15.667,15.7338,15.661,15.7035,1764600.0
2007-09-28 12:00:00,25.87,25.89,25.79,25.83,1471400.0,15.7035,15.7156,15.6549,15.6792,1471400.0
2007-09-28 12:30:00,25.84,25.9,25.82,25.84,1351400.0,15.6852,15.7217,15.6731,15.6852,1351400.0
2007-09-28 13:00:00,25.84,25.95,25.83,25.92,2043100.0,15.6852,15.752,15.6792,15.7338,2043100.0
2007-09-28 13:30:00,25.92,25.96,25.9,25.95,1270000.0,15.7338,15.7581,15.7217,15.752,1270000.0
2007-09-28 14:00:00,25.94,25.98,25.91,25.91,1939200.0,15.746,15.7702,15.7277,15.7277,1939200.0
2007-09-28 14:30:00,25.91,25.97,25.88,25.94,2338400.0,15.7277,15.7642,15.7095,15.746,2338400.0
2007-09-28 15:00:00,25.95,25.95,25.79,25.85,4163400.0,15.752,15.752,15.6549,15.6913,4163400.0
2007-09-28 15:30:00,25.85,25.88,25.81,25.87,5057100.0,15.6913,15.7095,15.667,15.7035,5057100.0
2007-10-01 09:30:00,26.04,26.31,26.02,26.24,5116600.0,15.8067,15.9705,15.7945,15.9281,5116600.0
2007-10-01 10:00:00,26.24,26.3,26.22,26.24,3647500.0,15.9281,15.9645,15.9159,15.9281,3647500.0
2007-10-01 10:30:00,26.24,26.29,26.22,26.25,2632500.0,15.9281,15.9584,15.9159,15.9341,2632500.0
2007-10-01 11:00:00,26.26,26.31,26.25,26.3,2230500.0,15.9402,15.9705,15.9341,15.9645,2230500.0
2007-10-01 11:30:00,26.29,26.45,26.29,26.43,4752500.0,15.9584,16.0555,15.9584,16.0434,4752500.0
2007-10-01 12:00:00,26.43,26.46,26.38,26.43,2512600.0,16.0434,16.0616,16.013,16.0434,2512600.0
2007-10-01 12:30:00,26.43,26.45,26.41,26.41,1715600.0,16.0434,16.0555,16.0312,16.0312,1715600.0
2007-10-01 13:00:00,26.42,26.51,26.41,26.48,3772500.0,16.0373,16.0919,16.0312,16.0737,3772500.0
2007-10-01 13:30:00,26.48,26.52,26.44,26.45,5013300.0,16.0737,16.098,16.0495,16.0555,5013300.0
2007-10-01 14:00:00,26.45,26.49,26.29,26.41,3586900.0,16.0555,16.0798,15.9584,16.0312,3586900.0
2007-10-01 14:30:00,26.41,26.5,26.38,26.49,2616400.0,16.0312,16.0859,16.013,16.0798,2616400.0
2007-10-01 15:00:00,26.49,26.55,26.48,26.55,3600500.0,16.0798,16.1162,16.0737,16.1162,3600500.0
2007-10-01 15:30:00,26.55,26.55,26.3,26.4,8979200.0,16.1162,16.1162,15.9645,16.0252,8979200.0
2007-10-02 09:30:00,26.28,26.58,26.25,26.37,7945000.0,15.9523,16.1344,15.9341,16.007,7945000.0
2007-10-02 10:00:00,26.36,26.41,26.28,26.32,4608400.0,16.0009,16.0312,15.9523,15.9766,4608400.0
2007-10-02 10:30:00,26.33,26.33,26.16,26.24,4525500.0,15.9827,15.9827,15.8795,15.9281,4525500.0
2007-10-02 11:00:00,26.25,26.25,26.16,26.24,1697500.0,15.9341,15.9341,15.8795,15.9281,1697500.0
2007-10-02 11:30:00,26.24,26.29,26.21,26.25,2841700.0,15.9281,15.9584,15.9098,15.9341,2841700.0
2007-10-02 12:00:00,26.25,26.26,26.2,26.24,1931200.0,15.9341,15.9402,15.9038,15.9281,1931200.0
2007-10-02 12:30:00,26.23,26.24,26.19,26.21,1907000.0,15.922,15.9281,15.8977,15.9098,1907000.0
2007-10-02 13:00:00,26.21,26.24,26.16,26.17,2227100.0,15.9098,15.9281,15.8795,15.8856,2227100.0
2007-10-02 13:30:00,26.18,26.24,26.16,26.24,3205300.0,15.8916,15.9281,15.8795,15.9281,3205300.0
2007-10-02 14:00:00,26.24,26.3,26.21,26.26,2767800.0,15.9281,15.9645,15.9098,15.9402,2767800.0
2007-10-02 14:30:00,26.26,26.32,26.25,26.27,1940700.0,15.9402,15.9766,15.9341,15.9463,1940700.0
2007-10-02 15:00:00,26.27,26.28,26.22,26.27,1884200.0,15.9463,15.9523,15.9159,15.9463,1884200.0
2007-10-02 15:30:00,26.27,26.39,26.24,26.38,4350300.0,15.9463,16.0191,15.9281,16.013,4350300.0
2007-10-03 09:30:00,25.89,25.92,25.57,25.67,14234400.0,15.7156,15.7338,15.5214,15.5821,14234400.0
2007-10-03 10:00:00,25.67,25.92,25.66,25.89,10431000.0,15.5821,15.7338,15.576,15.7156,10431000.0
2007-10-03 10:30:00,25.9,25.98,25.84,25.95,4958600.0,15.7217,15.7702,15.6852,15.752,4958600.0
2007-10-03 11:00:00,25.96,26.05,25.88,25.95,4948600.0,15.7581,15.8127,15.7095,15.752,4948600.0
2007-10-03 11:30:00,25.95,26.01,25.87,25.87,3272600.0,15.752,15.7884,15.7035,15.7035,3272600.0
2007-10-03 12:00:00,25.88,25.88,25.78,25.85,3963200.0,15.7095,15.7095,15.6488,15.6913,3963200.0
2007-10-03 12:30:00,25.85,25.92,25.83,25.92,2459000.0,15.6913,15.7338,15.6792,15.7338,2459000.0
2007-10-03 13:00:00,25.93,25.95,25.84,25.89,3842800.0,15.7399,15.752,15.6852,15.7156,3842800.0
2007-10-03 13:30:00,25.88,25.92,25.75,25.79,4637300.0,15.7095,15.7338,15.6306,15.6549,4637300.0
2007-10-03 14:00:00,25.79,25.79,25.65,25.69,4808900.0,15.6549,15.6549,15.5699,15.5942,4808900.0
2007-10-03 14:30:00,25.7,25.73,25.63,25.67,3418600.0,15.6003,15.6185,15.5578,15.5821,3418600.0
2007-10-03 15:00:00,25.67,25.75,25.66,25.71,2983100.0,15.5821,15.6306,15.576,15.6063,2983100.0
2007-10-03 15:30:00,25.72,25.81,25.68,25.81,7620500.0,15.6124,15.667,15.5881,15.667,7620500.0
2007-10-04 09:30:00,25.8,25.83,25.52,25.55,6283400.0,15.661,15.6792,15.491,15.5092,6283400.0
2007-10-04 10:00:00,25.55,25.67,25.54,25.59,3621500.0,15.5092,15.5821,15.5031,15.5335,3621500.0
2007-10-04 10:30:00,25.59,25.64,25.58,25.61,3268200.0,15.5335,15.5638,15.5274,15.5456,3268200.0
2007-10-04 11:00:00,25.61,25.66,25.58,25.61,3002300.0,15.5456,15.576,15.5274,15.5456,3002300.0
2007-10-04 11:30:00,25.6,25.63,25.59,25.6,1512700.0,15.5396,15.5578,15.5335,15.5396,1512700.0
2007-10-04 12:00:00,25.6,25.61,25.57,25.6,1143100.0,15.5396,15.5456,15.5214,15.5396,1143100.0
2007-10-04 12:30:00,25.6,25.62,25.58,25.58,955200.0,15.5396,15.5517,15.5274,15.5274,955200.0
2007-10-04 13:00:00,25.58,25.59,25.52,25.55,1889900.0,15.5274,15.5335,15.491,15.5092,1889900.0
2007-10-04 13:30:00,25.55,25.57,25.44,25.45,2849000.0,15.5092,15.5214,15.4424,15.4485,2849000.0
2007-10-04 14:00:00,25.45,25.49,25.37,25.39,3635200.0,15.4485,15.4728,15.4,15.4121,3635200.0
2007-10-04 14:30:00,25.38,25.48,25.38,25.46,3670200.0,15.406,15.4667,15.406,15.4546,3670200.0
2007-10-04 15:00:00,25.45,25.56,25.44,25.52,3449900.0,15.4485,15.5153,15.4424,15.491,3449900.0
2007-10-04 15:30:00,25.52,25.63,25.52,25.62,5508300.0,15.491,15.5578,15.491,15.5517,5508300.0
2007-10-05 09:30:00,25.8,25.94,25.7,25.85,8289100.0,15.661,15.746,15.6003,15.6913,8289100.0
2007-10-05 10:00:00,25.84,25.85,25.54,25.56,5976900.0,15.6852,15.6913,15.5031,15.5153,5976900.0
2007-10-05 10:30:00,25.56,25.75,25.54,25.65,4859700.0,15.5153,15.6306,15.5031,15.5699,4859700.0
2007-10-05 11:00:00,25.65,25.86,25.61,25.7,3655300.0,15.5699,15.6974,15.5456,15.6003,3655300.0
2007-10-05 11:30:00,25.69,25.8,25.62,25.66,3525000.0,15.5942,15.661,15.5517,15.576,3525000.0
2007-10-05 12:00:00,25.67,25.7,25.6,25.64,3151000.0,15.5821,15.6003,15.5396,15.5638,3151000.0
2007-10-05 12:30:00,25.64,25.66,25.49,25.59,6023000.0,15.5638,15.576,15.4728,15.5335,6023000.0
2007-10-05 13:00:00,25.58,25.67,25.54,25.64,4353400.0,15.5274,15.5821,15.5031,15.5638,4353400.0
2007-10-05 13:30:00,25.63,25.69,25.61,25.63,3240600.0,15.5578,15.5942,15.5456,15.5578,3240600.0
2007-10-05 14:00:00,25.63,25.68,25.62,25.67,2341000.0,15.5578,15.5881,15.5517,15.5821,2341000.0
2007-10-05 14:30:00,25.66,25.67,25.56,25.59,4808500.0,15.576,15.5821,15.5153,15.5335,4808500.0
2007-10-05 15:00:00,25.6,25.61,25.5,25.55,5631200.0,15.5396,15.5456,15.4789,15.5092,5631200.0
2007-10-05 15:30:00,25.55,25.61,25.49,25.57,10030400.0,15.5092,15.5456,15.4728,15.5214,10030400.0
2007-10-08 09:30:00,25.52,25.69,25.47,25.61,4224900.0,15.491,15.5942,15.4607,15.5456,4224900.0
2007-10-08 10:00:00,25.61,25.76,25.6,25.71,3554900.0,15.5456,15.6367,15.5396,15.6063,3554900.0
2007-10-08 10:30:00,25.71,25.73,25.6,25.63,2452300.0,15.6063,15.6185,15.5396,15.5578,2452300.0
2007-10-08 11:00:00,25.63,25.63,25.57,25.58,2151900.0,15.5578,15.5578,15.5214,15.5274,2151900.0
2007-10-08 11:30:00,25.58,25.65,25.56,25.61,2388100.0,15.5274,15.5699,15.5153,15.5456,2388100.0
2007-10-08 12:00:00,25.61,25.62,25.55,25.59,1011100.0,15.5456,15.5517,15.5092,15.5335,1011100.0
2007-10-08 12:30:00,25.59,25.67,25.59,25.67,1403900.0,15.5335,15.5821,15.5335,15.5821,1403900.0
2007-10-08 13:00:00,25.66,25.69,25.64,25.64,627200.0,15.576,15.5942,15.5638,15.5638,627200.0
2007-10-08 13:30:00,25.65,25.68,25.58,25.61,1595400.0,15.5699,15.5881,15.5274,15.5456,1595400.0
2007-10-08 14:00:00,25.61,25.63,25.58,25.61,1595700.0,15.5456,15.5578,15.5274,15.5456,1595700.0
2007-10-08 14:30:00,25.61,25.63,25.52,25.55,3461200.0,15.5456,15.5578,15.491,15.5092,3461200.0
2007-10-08 15:00:00,25.56,25.59,25.52,25.58,2887600.0,15.5153,15.5335,15.491,15.5274,2887600.0
2007-10-08 15:30:00,25.58,25.66,25.55,25.66,4497800.0,15.5274,15.576,15.5092,15.576,4497800.0
2007-10-09 09:30:00,25.69,25.79,25.64,25.65,4341500.0,15.5942,15.6549,15.5638,15.5699,4341500.0
2007-10-09 10:00:00,25.64,25.68,25.55,25.67,3268800.0,15.5638,15.5881,15.5092,15.5821,3268800.0
2007-10-09 10:30:00,25.66,25.68,25.6,25.68,2116400.0,15.576,15.5881,15.5396,15.5881,2116400.0
2007-10-09 11:00:00,25.67,25.68,25.61,25.62,2046200.0,15.5821,15.5881,15.5456,15.5517,2046200.0
2007-10-09 11:30:00,25.62,25.68,25.58,25.64,2160400.0,15.5517,15.5881,15.5274,15.5638,2160400.0
2007-10-09 12:00:00,25.65,25.7,25.62,25.7,1724400.0,15.5699,15.6003,15.5517,15.6003,1724400.0
2007-10-09 12:30:00,25.69,25.71,25.62,25.63,2888600.0,15.5942,15.6063,15.5517,15.5578,2888600.0
2007-10-09 13:00:00,25.63,25.65,25.56,25.58,1812900.0,15.5578,15.5699,15.5153,15.5274,1812900.0
2007-10-09 13:30:00,25.58,25.64,25.57,25.59,2049100.0,15.5274,15.5638,15.5214,15.5335,2049100.0
2007-10-09 14:00:00,25.59,25.65,25.58,25.64,2647500.0,15.5335,15.5699,15.5274,15.5638,2647500.0
2007-10-09 14:30:00,25.64,25.72,25.64,25.72,2602500.0,15.5638,15.6124,15.5638,15.6124,2602500.0
2007-10-09 15:00:00,25.72,25.84,25.7,25.82,4812700.0,15.6124,15.6852,15.6003,15.6731,4812700.0
2007-10-09 15:30:00,25.82,25.86,25.76,25.84,7406800.0,15.6731,15.6974,15.6367,15.6852,7406800.0
2007-10-10 09:30:00,25.89,25.93,25.8,25.82,4008300.0,15.7156,15.7399,15.661,15.6731,4008300.0
2007-10-10 10:00:00,25.83,25.85,25.79,25.84,2300900.0,15.6792,15.6913,15.6549,15.6852,2300900.0
2007-10-10 10:30:00,25.84,25.84,25.65,25.66,2830800.0,15.6852,15.6852,15.5699,15.576,2830800.0
2007-10-10 11:00:00,25.66,25.75,25.63,25.75,3191500.0,15.576,15.6306,15.5578,15.6306,3191500.0
2007-10-10 11:30:00,25.74,25.79,25.72,25.73,1878500.0,15.6245,15.6549,15.6124,15.6185,1878500.0
2007-10-10 12:00:00,25.73,25.75,25.66,25.71,1485200.0,15.6185,15.6306,15.576,15.6063,1485200.0
2007-10-10 12:30:00,25.72,25.8,25.69,25.79,2161400.0,15.6124,15.661,15.5942,15.6549,2161400.0
2007-10-10 13:00:00,25.79,25.79,25.65,25.66,2449400.0,15.6549,15.6549,15.5699,15.576,2449400.0
2007-10-10 13:30:00,25.67,25.72,25.66,25.72,924600.0,15.5821,15.6124,15.576,15.6124,924600.0
2007-10-10 14:00:00,25.72,25.73,25.65,25.72,2034900.0,15.6124,15.6185,15.5699,15.6124,2034900.0
2007-10-10 14:30:00,25.72,25.75,25.67,25.73,2452700.0,15.6124,15.6306,15.5821,15.6185,2452700.0
2007-10-10 15:00:00,25.73,25.9,25.72,25.86,3827900.0,15.6185,15.7217,15.6124,15.6974,3827900.0
2007-10-10 15:30:00,25.86,25.92,25.79,25.88,6214100.0,15.6974,15.7338,15.6549,15.7095,6214100.0
2007-10-11 09:30:00,25.87,25.97,25.75,25.94,8331700.0,15.7035,15.7642,15.6306,15.746,8331700.0
2007-10-11 10:00:00,25.94,26.18,25.93,26.1,11312600.0,15.746,15.8916,15.7399,15.8431,11312600.0
2007-10-11 10:30:00,26.09,26.11,25.97,25.99,5833600.0,15.837,15.8491,15.7642,15.7763,5833600.0
2007-10-11 11:00:00,25.99,26.0,25.92,25.98,3620300.0,15.7763,15.7824,15.7338,15.7702,3620300.0
2007-10-11 11:30:00,25.98,26.0,25.96,25.99,2282100.0,15.7702,15.7824,15.7581,15.7763,2282100.0
2007-10-11 12:00:00,26.0,26.05,25.87,26.03,5038900.0,15.7824,15.8127,15.7035,15.8006,5038900.0
2007-10-11 12:30:00,26.03,26.05,26.0,26.02,3643400.0,15.8006,15.8127,15.7824,15.7945,3643400.0
2007-10-11 13:00:00,26.03,26.05,25.97,25.99,3462100.0,15.8006,15.8127,15.7642,15.7763,3462100.0
2007-10-11 13:30:00,25.99,26.0,25.86,25.86,4524300.0,15.7763,15.7824,15.6974,15.6974,4524300.0
2007-10-11 14:00:00,25.86,25.86,25.57,25.58,10501300.0,15.6974,15.6974,15.5214,15.5274,10501300.0
2007-10-11 14:30:00,25.57,25.71,25.54,25.58,6745300.0,15.5214,15.6063,15.5031,15.5274,6745300.0
2007-10-11 15:00:00,25.59,25.66,25.16,25.16,8676200.0,15.5335,15.576,15.2725,15.2725,8676200.0
2007-10-11 15:30:00,25.16,25.5,25.16,25.43,8992800.0,15.2725,15.4789,15.2725,15.4364,8992800.0
2007-10-12 09:30:00,25.62,25.65,25.35,25.56,6611500.0,15.5517,15.5699,15.3878,15.5153,6611500.0
2007-10-12 10:00:00,25.56,25.68,25.52,25.59,4596700.0,15.5153,15.5881,15.491,15.5335,4596700.0
2007-10-12 10:30:00,25.6,25.61,25.33,25.45,5477000.0,15.5396,15.5456,15.3757,15.4485,5477000.0
2007-10-12 11:00:00,25.45,25.54,25.42,25.51,3936300.0,15.4485,15.5031,15.4303,15.4849,3936300.0
2007-10-12 11:30:00,25.51,25.52,25.37,25.44,3671300.0,15.4849,15.491,15.4,15.4424,3671300.0
2007-10-12 12:00:00,25.44,25.55,25.42,25.54,1584000.0,15.4424,15.5092,15.4303,15.5031,1584000.0
2007-10-12 12:30:00,25.54,25.62,25.53,25.61,2151800.0,15.5031,15.5517,15.4971,15.5456,2151800.0
2007-10-12 13:00:00,25.61,25.62,25.42,25.46,2888500.0,15.5456,15.5517,15.4303,15.4546,2888500.0
2007-10-12 13:30:00,25.46,25.59,25.45,25.57,2242800.0,15.4546,15.5335,15.4485,15.5214,2242800.0
2007-10-12 14:00:00,25.57,25.65,25.48,25.53,2813500.0,15.5214,15.5699,15.4667,15.4971,2813500.0
2007-10-12 14:30:00,25.54,25.56,25.48,25.49,1745300.0,15.5031,15.5153,15.4667,15.4728,1745300.0
2007-10-12 15:00:00,25.49,25.5,25.43,25.47,2612600.0,15.4728,15.4789,15.4364,15.4607,2612600.0
2007-10-12 15:30:00,25.47,25.55,25.43,25.55,4845100.0,15.4607,15.5092,15.4364,15.5092,4845100.0
2007-10-15 09:30:00,25.65,25.97,25.57,25.96,9470700.0,15.5699,15.7642,15.5214,15.7581,9470700.0
2007-10-15 10:00:00,25.96,26.05,25.92,26.0,8716100.0,15.7581,15.8127,15.7338,15.7824,8716100.0
2007-10-15 10:30:00,26.0,26.01,25.84,25.85,4725300.0,15.7824,15.7884,15.6852,15.6913,4725300.0
2007-10-15 11:00:00,25.85,25.92,25.7,25.71,4332700.0,15.6913,15.7338,15.6003,15.6063,4332700.0
2007-10-15 11:30:00,25.7,25.94,25.7,25.91,5635500.0,15.6003,15.746,15.6003,15.7277,5635500.0
2007-10-15 12:00:00,25.91,26.04,25.85,26.01,5403900.0,15.7277,15.8067,15.6913,15.7884,5403900.0
2007-10-15 12:30:00,26.01,26.07,25.82,25.9,5221400.0,15.7884,15.8249,15.6731,15.7217,5221400.0
2007-10-15 13:00:00,25.9,25.95,25.77,25.95,3936800.0,15.7217,15.752,15.6428,15.752,3936800.0
2007-10-15 13:30:00,25.95,25.97,25.77,25.85,4474400.0,15.752,15.7642,15.6428,15.6913,4474400.0
2007-10-15 14:00:00,25.84,25.85,25.73,25.83,2918800.0,15.6852,15.6913,15.6185,15.6792,2918800.0
2007-10-15 14:30:00,25.82,25.88,25.79,25.83,2502900.0,15.6731,15.7095,15.6549,15.6792,2502900.0
2007-10-15 15:00:00,25.83,25.87,25.7,25.74,4320000.0,15.6792,15.7035,15.6003,15.6245,4320000.0
2007-10-15 15:30:00,25.74,25.8,25.65,25.78,7785500.0,15.6245,15.661,15.5699,15.6488,7785500.0
2007-10-16 09:30:00,25.77,25.98,25.63,25.91,7946600.0,15.6428,15.7702,15.5578,15.7277,7946600.0
2007-10-16 10:00:00,25.9,25.91,25.66,25.78,6142800.0,15.7217,15.7277,15.576,15.6488,6142800.0
2007-10-16 10:30:00,25.78,25.82,25.62,25.8,5117500.0,15.6488,15.6731,15.5517,15.661,5117500.0
2007-10-16 11:00:00,25.8,25.89,25.76,25.79,5323000.0,15.661,15.7156,15.6367,15.6549,5323000.0
2007-10-16 11:30:00,25.79,25.85,25.72,25.75,4359100.0,15.6549,15.6913,15.6124,15.6306,4359100.0
2007-10-16 12:00:00,25.75,25.75,25.57,25.6,4130300.0,15.6306,15.6306,15.5214,15.5396,4130300.0
2007-10-16 12:30:00,25.59,25.63,25.55,25.61,5547700.0,15.5335,15.5578,15.5092,15.5456,5547700.0
2007-10-16 13:00:00,25.61,25.73,22.55,25.69,5239900.0,15.5456,15.6185,13.6882,15.5942,5239900.0
2007-10-16 13:30:00,25.68,25.8,25.62,25.66,6070700.0,15.5881,15.661,15.5517,15.576,6070700.0
2007-10-16 14:00:00,25.66,25.67,25.42,25.45,6621500.0,15.576,15.5821,15.4303,15.4485,6621500.0
2007-10-16 14:30:00,25.44,25.53,25.35,25.43,6803800.0,15.4424,15.4971,15.3878,15.4364,6803800.0
2007-10-16 15:00:00,25.42,25.61,25.36,25.56,7079300.0,15.4303,15.5456,15.3939,15.5153,7079300.0
2007-10-16 15:30:00,25.56,25.59,25.4,25.5,11295400.0,15.5153,15.5335,15.4182,15.4789,11295400.0
2007-10-17 09:30:00,26.78,26.98,26.25,26.65,40537200.0,16.2558,16.3772,15.9341,16.1769,40537200.0
2007-10-17 10:00:00,26.65,26.76,26.54,26.63,16291300.0,16.1769,16.2437,16.1102,16.1648,16291300.0
2007-10-17 10:30:00,26.62,26.7,26.51,26.62,10784000.0,16.1587,16.2073,16.0919,16.1587,10784000.0
2007-10-17 11:00:00,26.62,26.67,26.51,26.53,10234600.0,16.1587,16.1891,16.0919,16.1041,10234600.0
2007-10-17 11:30:00,26.53,26.67,26.5,26.66,9519000.0,16.1041,16.1891,16.0859,16.183,9519000.0
2007-10-17 12:00:00,26.66,26.68,26.51,26.53,6730100.0,16.183,16.1951,16.0919,16.1041,6730100.0
2007-10-17 12:30:00,26.53,26.62,26.5,26.53,7129600.0,16.1041,16.1587,16.0859,16.1041,7129600.0
2007-10-17 13:00:00,26.53,26.56,26.4,26.45,10219600.0,16.1041,16.1223,16.0252,16.0555,10219600.0
2007-10-17 13:30:00,26.46,26.5,26.35,26.37,9116200.0,16.0616,16.0859,15.9948,16.007,9116200.0
2007-10-17 14:00:00,26.37,26.48,26.35,26.47,8977600.0,16.007,16.0737,15.9948,16.0677,8977600.0
2007-10-17 14:30:00,26.46,26.5,26.42,26.49,6154900.0,16.0616,16.0859,16.0373,16.0798,6154900.0
2007-10-17 15:00:00,26.5,26.62,26.47,26.62,9677600.0,16.0859,16.1587,16.0677,16.1587,9677600.0
2007-10-17 15:30:00,26.62,26.77,26.6,26.73,17153800.0,16.1587,16.2498,16.1466,16.2255,17153800.0
2007-10-18 09:30:00,26.52,26.8,26.51,26.67,6966600.0,16.098,16.268,16.0919,16.1891,6966600.0
2007-10-18 10:00:00,26.66,26.73,26.47,26.72,7594800.0,16.183,16.2255,16.0677,16.2194,7594800.0
2007-10-18 10:30:00,26.73,26.75,26.57,26.59,5256800.0,16.2255,16.2376,16.1284,16.1405,5256800.0
2007-10-18 11:00:00,26.59,26.62,26.53,26.56,3663800.0,16.1405,16.1587,16.1041,16.1223,3663800.0
2007-10-18 11:30:00,26.56,26.68,26.55,26.66,2569400.0,16.1223,16.1951,16.1162,16.183,2569400.0
2007-10-18 12:00:00,26.66,26.7,26.59,26.67,3403300.0,16.183,16.2073,16.1405,16.1891,3403300.0
2007-10-18 12:30:00,26.67,26.7,26.61,26.62,2332100.0,16.1891,16.2073,16.1527,16.1587,2332100.0
2007-10-18 13:00:00,26.62,26.64,26.57,26.62,1486400.0,16.1587,16.1709,16.1284,16.1587,1486400.0
2007-10-18 13:30:00,26.62,26.83,26.62,26.8,4094300.0,16.1587,16.2862,16.1587,16.268,4094300.0
2007-10-18 14:00:00,26.8,26.85,26.73,26.75,3084200.0,16.268,16.2983,16.2255,16.2376,3084200.0
2007-10-18 14:30:00,26.75,26.8,26.65,26.66,4281700.0,16.2376,16.268,16.1769,16.183,4281700.0
2007-10-18 15:00:00,26.66,26.85,26.66,26.8,5649000.0,16.183,16.2983,16.183,16.268,5649000.0
2007-10-18 15:30:00,26.8,26.98,26.79,26.93,10097500.0,16.268,16.3772,16.2619,16.3469,10097500.0
2007-10-19 09:30:00,26.84,26.86,26.64,26.74,13253200.0,16.2923,16.3044,16.1709,16.2316,13253200.0
2007-10-19 10:00:00,26.74,26.79,26.52,26.58,5621700.0,16.2316,16.2619,16.098,16.1344,5621700.0
2007-10-19 10:30:00,26.58,26.58,26.44,26.46,6137800.0,16.1344,16.1344,16.0495,16.0616,6137800.0
2007-10-19 11:00:00,26.45,26.62,26.45,26.6,4463800.0,16.0555,16.1587,16.0555,16.1466,4463800.0
2007-10-19 11:30:00,26.6,26.67,26.51,26.65,4845500.0,16.1466,16.1891,16.0919,16.1769,4845500.0
2007-10-19 12:00:00,26.64,26.7,26.6,26.66,2879800.0,16.1709,16.2073,16.1466,16.183,2879800.0
2007-10-19 12:30:00,26.66,26.75,26.65,26.71,3154400.0,16.183,16.2376,16.1769,16.2134,3154400.0
2007-10-19 13:00:00,26.7,26.71,26.54,26.56,3352300.0,16.2073,16.2134,16.1102,16.1223,3352300.0
2007-10-19 13:30:00,26.57,26.67,26.55,26.56,2753000.0,16.1284,16.1891,16.1162,16.1223,2753000.0
2007-10-19 14:00:00,26.56,26.66,26.55,26.62,4519900.0,16.1223,16.183,16.1162,16.1587,4519900.0
2007-10-19 14:30:00,26.61,26.69,26.49,26.57,4391000.0,16.1527,16.2012,16.0798,16.1284,4391000.0
2007-10-19 15:00:00,26.58,26.66,26.48,26.5,6158300.0,16.1344,16.183,16.0737,16.0859,6158300.0
2007-10-19 15:30:00,26.5,26.51,26.27,26.33,9333400.0,16.0859,16.0919,15.9463,15.9827,9333400.0
2007-10-22 09:30:00,25.96,26.3,25.85,26.2,8467800.0,15.7581,15.9645,15.6913,15.9038,8467800.0
2007-10-22 10:00:00,26.2,26.56,26.17,26.38,5923900.0,15.9038,16.1223,15.8856,16.013,5923900.0
2007-10-22 10:30:00,26.37,26.42,26.13,26.24,4674300.0,16.007,16.0373,15.8613,15.9281,4674300.0
2007-10-22 11:00:00,26.23,26.52,26.2,26.52,4389400.0,15.922,16.098,15.9038,16.098,4389400.0
2007-10-22 11:30:00,26.52,26.59,26.37,26.58,3355800.0,16.098,16.1405,16.007,16.1344,3355800.0
2007-10-22 12:00:00,26.58,26.58,26.37,26.41,2844400.0,16.1344,16.1344,16.007,16.0312,2844400.0
2007-10-22 12:30:00,26.41,26.54,26.35,26.5,2636400.0,16.0312,16.1102,15.9948,16.0859,2636400.0
2007-10-22 13:00:00,26.5,26.6,26.47,26.58,3184300.0,16.0859,16.1466,16.0677,16.1344,3184300.0
2007-10-22 13:30:00,26.58,26.59,26.5,26.51,2717400.0,16.1344,16.1405,16.0859,16.0919,2717400.0
2007-10-22 14:00:00,26.51,26.64,26.5,26.58,3316200.0,16.0919,16.1709,16.0859,16.1344,3316200.0
2007-10-22 14:30:00,26.58,26.6,26.44,26.44,3357000.0,16.1344,16.1466,16.0495,16.0495,3357000.0
2007-10-22 15:00:00,26.44,26.47,26.34,26.39,4126300.0,16.0495,16.0677,15.9888,16.0191,4126300.0
2007-10-22 15:30:00,26.4,26.69,26.39,26.65,9276400.0,16.0252,16.2012,16.0191,16.1769,9276400.0
2007-10-23 09:30:00,26.62,26.81,26.6,26.71,7386100.0,16.1587,16.2741,16.1466,16.2134,7386100.0
2007-10-23 10:00:00,26.71,26.76,26.27,26.4,11179000.0,16.2134,16.2437,15.9463,16.0252,11179000.0
2007-10-23 10:30:00,26.4,26.57,26.25,26.31,4674600.0,16.0252,16.1284,15.9341,15.9705,4674600.0
2007-10-23 11:00:00,26.3,26.38,26.16,26.2,5020100.0,15.9645,16.013,15.8795,15.9038,5020100.0
2007-10-23 11:30:00,26.2,26.37,26.17,26.28,3315400.0,15.9038,16.007,15.8856,15.9523,3315400.0
2007-10-23 12:00:00,26.29,26.37,26.23,26.29,2202700.0,15.9584,16.007,15.922,15.9584,2202700.0
2007-10-23 12:30:00,26.28,26.35,26.23,26.29,2106300.0,15.9523,15.9948,15.922,15.9584,2106300.0
2007-10-23 13:00:00,26.28,26.4,26.25,26.33,1802400.0,15.9523,16.0252,15.9341,15.9827,1802400.0
2007-10-23 13:30:00,26.34,26.38,26.27,26.32,2024600.0,15.9888,16.013,15.9463,15.9766,2024600.0
2007-10-23 14:00:00,26.33,26.44,26.31,26.41,2442100.0,15.9827,16.0495,15.9705,16.0312,2442100.0
2007-10-23 14:30:00,26.41,26.58,26.39,26.47,6419200.0,16.0312,16.1344,16.0191,16.0677,6419200.0
2007-10-23 15:00:00,26.47,26.56,26.45,26.56,3325800.0,16.0677,16.1223,16.0555,16.1223,3325800.0
2007-10-23 15:30:00,26.56,26.82,26.55,26.79,8100400.0,16.1223,16.2801,16.1162,16.2619,8100400.0
2007-10-24 09:30:00,26.36,26.39,25.99,26.05,8681500.0,16.0009,16.0191,15.7763,15.8127,8681500.0
2007-10-24 10:00:00,26.06,26.06,25.75,25.88,9364600.0,15.8188,15.8188,15.6306,15.7095,9364600.0
2007-10-24 10:30:00,25.88,25.9,25.62,25.73,7432400.0,15.7095,15.7217,15.5517,15.6185,7432400.0
2007-10-24 11:00:00,25.74,25.76,25.46,25.62,9703500.0,15.6245,15.6367,15.4546,15.5517,9703500.0
2007-10-24 11:30:00,25.61,25.78,25.55,25.65,6493300.0,15.5456,15.6488,15.5092,15.5699,6493300.0
2007-10-24 12:00:00,25.65,25.77,25.58,25.68,4728900.0,15.5699,15.6428,15.5274,15.5881,4728900.0
2007-10-24 12:30:00,25.67,25.81,25.56,25.62,3824700.0,15.5821,15.667,15.5153,15.5517,3824700.0
2007-10-24 13:00:00,25.62,25.64,25.56,25.62,2568500.0,15.5517,15.5638,15.5153,15.5517,2568500.0
2007-10-24 13:30:00,25.62,25.63,25.56,25.59,3384400.0,15.5517,15.5578,15.5153,15.5335,3384400.0
2007-10-24 14:00:00,25.58,25.78,25.53,25.74,5760500.0,15.5274,15.6488,15.4971,15.6245,5760500.0
2007-10-24 14:30:00,25.75,25.9,25.72,25.9,5179400.0,15.6306,15.7217,15.6124,15.7217,5179400.0
2007-10-24 15:00:00,25.89,26.03,25.83,25.99,6209800.0,15.7156,15.8006,15.6792,15.7763,6209800.0
2007-10-24 15:30:00,25.99,26.03,25.79,26.02,11090900.0,15.7763,15.8006,15.6549,15.7945,11090900.0
2007-10-25 09:30:00,26.15,26.2,25.79,25.88,5387400.0,15.8734,15.9038,15.6549,15.7095,5387400.0
2007-10-25 10:00:00,25.87,26.25,25.87,26.0,5809600.0,15.7035,15.9341,15.7035,15.7824,5809600.0
2007-10-25 10:30:00,26.0,26.02,25.82,25.89,3540700.0,15.7824,15.7945,15.6731,15.7156,3540700.0
2007-10-25 11:00:00,25.89,25.92,25.77,25.83,2456800.0,15.7156,15.7338,15.6428,15.6792,2456800.0
2007-10-25 11:30:00,25.83,25.87,25.61,25.61,3049000.0,15.6792,15.7035,15.5456,15.5456,3049000.0
2007-10-25 12:00:00,25.61,25.74,25.56,25.72,3326200.0,15.5456,15.6245,15.5153,15.6124,3326200.0
2007-10-25 12:30:00,25.71,25.74,25.58,25.68,3264300.0,15.6063,15.6245,15.5274,15.5881,3264300.0
2007-10-25 13:00:00,25.68,25.71,25.53,25.66,3851300.0,15.5881,15.6063,15.4971,15.576,3851300.0
2007-10-25 13:30:00,25.66,25.76,25.64,25.7,3293300.0,15.576,15.6367,15.5638,15.6003,3293300.0
2007-10-25 14:00:00,25.7,25.85,25.63,25.8,3966600.0,15.6003,15.6913,15.5578,15.661,3966600.0
2007-10-25 14:30:00,25.81,25.94,25.76,25.93,3608200.0,15.667,15.746,15.6367,15.7399,3608200.0
2007-10-25 15:00:00,25.93,26.0,25.83,25.92,4319400.0,15.7399,15.7824,15.6792,15.7338,4319400.0
2007-10-25 15:30:00,25.91,26.0,25.81,25.92,7100500.0,15.7277,15.7824,15.667,15.7338,7100500.0
2007-10-26 09:30:00,26.29,26.45,25.97,26.02,9967700.0,15.9584,16.0555,15.7642,15.7945,9967700.0
2007-10-26 10:00:00,26.02,26.07,25.87,25.99,6290000.0,15.7945,15.8249,15.7035,15.7763,6290000.0
2007-10-26 10:30:00,25.99,26.11,25.95,26.06,5809500.0,15.7763,15.8491,15.752,15.8188,5809500.0
2007-10-26 11:00:00,26.07,26.11,26.01,26.08,2862100.0,15.8249,15.8491,15.7884,15.8309,2862100.0
2007-10-26 11:30:00,26.08,26.09,25.85,25.86,2467200.0,15.8309,15.837,15.6913,15.6974,2467200.0
2007-10-26 12:00:00,25.86,25.92,25.78,25.91,2960200.0,15.6974,15.7338,15.6488,15.7277,2960200.0
2007-10-26 12:30:00,25.91,25.99,25.9,25.95,2115200.0,15.7277,15.7763,15.7217,15.752,2115200.0
2007-10-26 13:00:00,25.95,25.99,25.83,25.91,2159400.0,15.752,15.7763,15.6792,15.7277,2159400.0
2007-10-26 13:30:00,25.92,25.96,25.8,25.82,3360000.0,15.7338,15.7581,15.661,15.6731,3360000.0
2007-10-26 14:00:00,25.82,26.0,25.82,25.95,4953200.0,15.6731,15.7824,15.6731,15.752,4953200.0
2007-10-26 14:30:00,25.96,26.0,25.93,25.94,3998500.0,15.7581,15.7824,15.7399,15.746,3998500.0
2007-10-26 15:00:00,25.94,25.98,25.81,25.86,5196500.0,15.746,15.7702,15.667,15.6974,5196500.0
2007-10-26 15:30:00,25.87,25.94,25.85,25.93,5803200.0,15.7035,15.746,15.6913,15.7399,5803200.0
2007-10-29 09:30:00,26.1,26.35,26.02,26.3,7384700.0,15.8431,15.9948,15.7945,15.9645,7384700.0
2007-10-29 10:00:00,26.3,26.32,26.0,26.1,5288300.0,15.9645,15.9766,15.7824,15.8431,5288300.0
2007-10-29 10:30:00,26.1,26.17,26.0,26.07,3670700.0,15.8431,15.8856,15.7824,15.8249,3670700.0
2007-10-29 11:00:00,26.08,26.11,26.04,26.11,5206300.0,15.8309,15.8491,15.8067,15.8491,5206300.0
2007-10-29 11:30:00,26.11,26.25,26.1,26.22,4572100.0,15.8491,15.9341,15.8431,15.9159,4572100.0
2007-10-29 12:00:00,26.23,26.27,26.17,26.21,1946200.0,15.922,15.9463,15.8856,15.9098,1946200.0
2007-10-29 12:30:00,26.21,26.26,26.18,26.22,1546000.0,15.9098,15.9402,15.8916,15.9159,1546000.0
2007-10-29 13:00:00,26.22,26.28,26.18,26.27,1749100.0,15.9159,15.9523,15.8916,15.9463,1749100.0
2007-10-29 13:30:00,26.28,26.29,26.25,26.27,3588000.0,15.9523,15.9584,15.9341,15.9463,3588000.0
2007-10-29 14:00:00,26.28,26.31,26.21,26.27,3361600.0,15.9523,15.9705,15.9098,15.9463,3361600.0
2007-10-29 14:30:00,26.27,26.29,26.18,26.27,2502700.0,15.9463,15.9584,15.8916,15.9463,2502700.0
2007-10-29 15:00:00,26.28,26.33,26.22,26.31,3408300.0,15.9523,15.9827,15.9159,15.9705,3408300.0
2007-10-29 15:30:00,26.31,26.33,26.23,26.26,5035500.0,15.9705,15.9827,15.922,15.9402,5035500.0
2007-10-30 09:30:00,26.12,26.25,26.11,26.25,2924100.0,15.8552,15.9341,15.8491,15.9341,2924100.0
2007-10-30 10:00:00,26.24,26.28,26.1,26.16,3164700.0,15.9281,15.9523,15.8431,15.8795,3164700.0
2007-10-30 10:30:00,26.17,26.3,26.12,26.29,2510300.0,15.8856,15.9645,15.8552,15.9584,2510300.0
2007-10-30 11:00:00,26.29,26.32,26.19,26.19,2162600.0,15.9584,15.9766,15.8977,15.8977,2162600.0
2007-10-30 11:30:00,26.2,26.24,26.15,26.21,2235500.0,15.9038,15.9281,15.8734,15.9098,2235500.0
2007-10-30 12:00:00,26.2,26.28,26.19,26.27,1860700.0,15.9038,15.9523,15.8977,15.9463,1860700.0
2007-10-30 12:30:00,26.28,26.29,26.26,26.29,951100.0,15.9523,15.9584,15.9402,15.9584,951100.0
2007-10-30 13:00:00,26.28,26.29,26.2,26.23,2557700.0,15.9523,15.9584,15.9038,15.922,2557700.0
2007-10-30 13:30:00,26.23,26.31,26.22,26.26,1752800.0,15.922,15.9705,15.9159,15.9402,1752800.0
2007-10-30 14:00:00,26.26,26.33,26.25,26.27,2063100.0,15.9402,15.9827,15.9341,15.9463,2063100.0
2007-10-30 14:30:00,26.27,26.35,26.22,26.33,3176500.0,15.9463,15.9948,15.9159,15.9827,3176500.0
2007-10-30 15:00:00,26.34,26.37,26.29,26.29,3590000.0,15.9888,16.007,15.9584,15.9584,3590000.0
2007-10-30 15:30:00,26.3,26.35,26.24,26.26,9463300.0,15.9645,15.9948,15.9281,15.9402,9463300.0
2007-10-31 09:30:00,26.42,26.48,26.35,26.45,3486100.0,16.0373,16.0737,15.9948,16.0555,3486100.0
2007-10-31 10:00:00,26.45,26.56,26.43,26.5,3779000.0,16.0555,16.1223,16.0434,16.0859,3779000.0
2007-10-31 10:30:00,26.5,26.54,26.43,26.53,3059100.0,16.0859,16.1102,16.0434,16.1041,3059100.0
2007-10-31 11:00:00,26.52,26.61,26.49,26.6,1993900.0,16.098,16.1527,16.0798,16.1466,1993900.0
2007-10-31 11:30:00,26.6,26.8,26.6,26.79,4752700.0,16.1466,16.268,16.1466,16.2619,4752700.0
2007-10-31 12:00:00,26.79,26.79,26.65,26.67,3919700.0,16.2619,16.2619,16.1769,16.1891,3919700.0
2007-10-31 12:30:00,26.67,26.72,26.63,26.72,2735100.0,16.1891,16.2194,16.1648,16.2194,2735100.0
2007-10-31 13:00:00,26.72,26.73,26.67,26.68,1690100.0,16.2194,16.2255,16.1891,16.1951,1690100.0
2007-10-31 13:30:00,26.69,26.71,26.66,26.7,2794000.0,16.2012,16.2134,16.183,16.2073,2794000.0
2007-10-31 14:00:00,26.7,26.73,26.51,26.65,6290100.0,16.2073,16.2255,16.0919,16.1769,6290100.0
2007-10-31 14:30:00,26.66,26.85,26.61,26.79,6623100.0,16.183,16.2983,16.1527,16.2619,6623100.0
2007-10-31 15:00:00,26.79,26.87,26.68,26.72,5522000.0,16.2619,16.3105,16.1951,16.2194,5522000.0
2007-10-31 15:30:00,26.72,26.9,26.68,26.89,8248400.0,16.2194,16.3287,16.1951,16.3226,8248400.0
2007-11-01 09:30:00,26.72,26.97,26.66,26.96,10649000.0,16.2194,16.3712,16.183,16.3651,10649000.0
2007-11-01 10:00:00,26.95,26.98,26.79,26.9,9488600.0,16.359,16.3772,16.2619,16.3287,9488600.0
2007-11-01 10:30:00,26.91,26.96,26.79,26.95,8621600.0,16.3348,16.3651,16.2619,16.359,8621600.0
2007-11-01 11:00:00,26.95,26.96,26.88,26.94,5239200.0,16.359,16.3651,16.3165,16.353,5239200.0
2007-11-01 11:30:00,26.94,26.95,26.88,26.94,3277400.0,16.353,16.359,16.3165,16.353,3277400.0
2007-11-01 12:00:00,26.95,26.99,26.94,26.95,2554600.0,16.359,16.3833,16.353,16.359,2554600.0
2007-11-01 12:30:00,26.95,26.99,26.91,26.97,3507700.0,16.359,16.3833,16.3348,16.3712,3507700.0
2007-11-01 13:00:00,26.98,27.08,26.97,26.97,8448800.0,16.3772,16.4379,16.3712,16.3712,8448800.0
2007-11-01 13:30:00,26.96,26.97,26.77,26.8,4998000.0,16.3651,16.3712,16.2498,16.268,4998000.0
2007-11-01 14:00:00,26.8,26.88,26.78,26.8,3435400.0,16.268,16.3165,16.2558,16.268,3435400.0
2007-11-01 14:30:00,26.81,27.0,26.8,26.95,3771100.0,16.2741,16.3894,16.268,16.359,3771100.0
2007-11-01 15:00:00,26.95,26.99,26.78,26.78,6348800.0,16.359,16.3833,16.2558,16.2558,6348800.0
2007-11-01 15:30:00,26.78,26.91,26.5,26.5,10687500.0,16.2558,16.3348,16.0859,16.0859,10687500.0
2007-11-02 09:30:00,26.72,26.96,26.51,26.66,8327000.0,16.2194,16.3651,16.0919,16.183,8327000.0
2007-11-02 10:00:00,26.67,26.75,26.4,26.69,5517400.0,16.1891,16.2376,16.0252,16.2012,5517400.0
2007-11-02 10:30:00,26.7,26.82,26.67,26.72,3647200.0,16.2073,16.2801,16.1891,16.2194,3647200.0
2007-11-02 11:00:00,26.72,26.76,26.54,26.58,3132100.0,16.2194,16.2437,16.1102,16.1344,3132100.0
2007-11-02 11:30:00,26.59,26.74,26.53,26.68,2631300.0,16.1405,16.2316,16.1041,16.1951,2631300.0
2007-11-02 12:00:00,26.68,26.75,26.62,26.73,2475300.0,16.1951,16.2376,16.1587,16.2255,2475300.0
2007-11-02 12:30:00,26.73,26.77,26.67,26.76,2679600.0,16.2255,16.2498,16.1891,16.2437,2679600.0
2007-11-02 13:00:00,26.76,26.82,26.67,26.71,3279300.0,16.2437,16.2801,16.1891,16.2134,3279300.0
2007-11-02 13:30:00,26.7,26.73,26.58,26.73,4372200.0,16.2073,16.2255,16.1344,16.2255,4372200.0
2007-11-02 14:00:00,26.73,26.9,26.72,26.88,4719700.0,16.2255,16.3287,16.2194,16.3165,4719700.0
2007-11-02 14:30:00,26.88,26.89,26.65,26.69,4265600.0,16.3165,16.3226,16.1769,16.2012,4265600.0
2007-11-02 15:00:00,26.68,26.81,26.66,26.79,4186500.0,16.1951,16.2741,16.183,16.2619,4186500.0
2007-11-02 15:30:00,26.78,26.82,26.68,26.81,5540800.0,16.2558,16.2801,16.1951,16.2741,5540800.0
2007-11-05 09:30:00,26.5,26.78,26.44,26.76,5584400.0,16.1533,16.324,16.1167,16.3118,5584400.0
2007-11-05 10:00:00,26.75,26.79,26.64,26.64,3877000.0,16.3057,16.3301,16.2386,16.2386,3877000.0
2007-11-05 10:30:00,26.64,26.87,26.63,26.77,3770900.0,16.2386,16.3788,16.2325,16.3179,3770900.0
2007-11-05 11:00:00,26.76,26.8,26.69,26.74,2626900.0,16.3118,16.3362,16.2691,16.2996,2626900.0
2007-11-05 11:30:00,26.74,26.76,26.69,26.72,2074500.0,16.2996,16.3118,16.2691,16.2874,2074500.0
2007-11-05 12:00:00,26.72,26.78,26.69,26.72,1757100.0,16.2874,16.324,16.2691,16.2874,1757100.0
2007-11-05 12:30:00,26.71,26.79,26.7,26.76,2747500.0,16.2813,16.3301,16.2752,16.3118,2747500.0
2007-11-05 13:00:00,26.76,26.81,26.73,26.78,3013700.0,16.3118,16.3423,16.2935,16.324,3013700.0
2007-11-05 13:30:00,26.78,26.84,26.72,26.75,4006700.0,16.324,16.3606,16.2874,16.3057,4006700.0
2007-11-05 14:00:00,26.75,26.77,26.69,26.74,3658900.0,16.3057,16.3179,16.2691,16.2996,3658900.0
2007-11-05 14:30:00,26.74,26.83,26.68,26.76,3729200.0,16.2996,16.3545,16.263,16.3118,3729200.0
2007-11-05 15:00:00,26.76,26.95,26.76,26.93,5752600.0,16.3118,16.4276,16.3118,16.4154,5752600.0
2007-11-05 15:30:00,26.92,27.03,26.84,26.84,9635200.0,16.4093,16.4764,16.3606,16.3606,9635200.0
2007-11-06 09:30:00,27.0,27.23,26.96,27.21,6599300.0,16.4581,16.5983,16.4337,16.5861,6599300.0
2007-11-06 10:00:00,27.21,27.27,27.13,27.17,5153000.0,16.5861,16.6227,16.5373,16.5617,5153000.0
2007-11-06 10:30:00,27.16,27.19,27.05,27.13,5229100.0,16.5556,16.5739,16.4886,16.5373,5229100.0
2007-11-06 11:00:00,27.13,27.19,27.07,27.17,3376900.0,16.5373,16.5739,16.5008,16.5617,3376900.0
2007-11-06 11:30:00,27.17,27.23,27.13,27.22,3681800.0,16.5617,16.5983,16.5373,16.5922,3681800.0
2007-11-06 12:00:00,27.22,27.22,27.11,27.17,3057400.0,16.5922,16.5922,16.5251,16.5617,3057400.0
2007-11-06 12:30:00,27.17,27.18,27.11,27.15,1644300.0,16.5617,16.5678,16.5251,16.5495,1644300.0
2007-11-06 13:00:00,27.15,27.28,27.15,27.22,4239300.0,16.5495,16.6288,16.5495,16.5922,4239300.0
2007-11-06 13:30:00,27.23,27.39,27.21,27.32,5977100.0,16.5983,16.6958,16.5861,16.6531,5977100.0
2007-11-06 14:00:00,27.33,27.38,27.29,27.37,6145000.0,16.6592,16.6897,16.6349,16.6836,6145000.0
2007-11-06 14:30:00,27.38,27.45,27.36,27.44,4202700.0,16.6897,16.7324,16.6775,16.7263,4202700.0
2007-11-06 15:00:00,27.44,27.46,27.26,27.45,6199500.0,16.7263,16.7385,16.6166,16.7324,6199500.0
2007-11-06 15:30:00,27.46,27.52,27.43,27.49,9397100.0,16.7385,16.7751,16.7202,16.7568,9397100.0
2007-11-07 09:30:00,27.22,27.4,27.12,27.38,5454700.0,16.5922,16.7019,16.5312,16.6897,5454700.0
2007-11-07 10:00:00,27.37,27.54,27.37,27.39,6395700.0,16.6836,16.7872,16.6836,16.6958,6395700.0
2007-11-07 10:30:00,27.39,27.46,27.28,27.3,4986900.0,16.6958,16.7385,16.6288,16.641,4986900.0
2007-11-07 11:00:00,27.3,27.43,27.27,27.39,3279000.0,16.641,16.7202,16.6227,16.6958,3279000.0
2007-11-07 11:30:00,27.39,27.4,27.3,27.35,2415100.0,16.6958,16.7019,16.641,16.6714,2415100.0
2007-11-07 12:00:00,27.36,27.36,27.18,27.31,4927700.0,16.6775,16.6775,16.5678,16.647,4927700.0
2007-11-07 12:30:00,27.31,27.36,27.2,27.22,5929700.0,16.647,16.6775,16.58,16.5922,5929700.0
2007-11-07 13:00:00,27.22,27.34,27.05,27.22,4967000.0,16.5922,16.6653,16.4886,16.5922,4967000.0
2007-11-07 13:30:00,27.23,27.26,27.1,27.22,5126300.0,16.5983,16.6166,16.519,16.5922,5126300.0
2007-11-07 14:00:00,27.22,27.32,27.2,27.27,4988900.0,16.5922,16.6531,16.58,16.6227,4988900.0
2007-11-07 14:30:00,27.27,27.28,27.13,27.18,3627900.0,16.6227,16.6288,16.5373,16.5678,3627900.0
2007-11-07 15:00:00,27.18,27.28,27.06,27.08,5352700.0,16.5678,16.6288,16.4947,16.5068,5352700.0
2007-11-07 15:30:00,27.09,27.14,26.87,26.9,8513700.0,16.5129,16.5434,16.3788,16.3971,8513700.0
2007-11-08 09:30:00,26.88,26.97,26.35,26.41,8328200.0,16.3849,16.4398,16.0619,16.0984,8328200.0
2007-11-08 10:00:00,26.41,26.42,26.06,26.24,9794600.0,16.0984,16.1045,15.8851,15.9948,9794600.0
2007-11-08 10:30:00,26.25,26.38,26.18,26.37,6014400.0,16.0009,16.0802,15.9582,16.0741,6014400.0
2007-11-08 11:00:00,26.37,26.4,26.24,26.27,4204700.0,16.0741,16.0923,15.9948,16.0131,4204700.0
2007-11-08 11:30:00,26.28,26.3,26.1,26.19,4437100.0,16.0192,16.0314,15.9095,15.9643,4437100.0
2007-11-08 12:00:00,26.19,26.24,25.93,25.97,5925700.0,15.9643,15.9948,15.8059,15.8302,5925700.0
2007-11-08 12:30:00,25.97,25.97,25.55,25.61,8401500.0,15.8302,15.8302,15.5742,15.6108,8401500.0
2007-11-08 13:00:00,25.6,25.7,25.29,25.68,7577600.0,15.6047,15.6657,15.4157,15.6535,7577600.0
2007-11-08 13:30:00,25.68,25.82,25.6,25.81,4271400.0,15.6535,15.7388,15.6047,15.7327,4271400.0
2007-11-08 14:00:00,25.81,25.85,25.38,25.52,4651000.0,15.7327,15.7571,15.4706,15.5559,4651000.0
2007-11-08 14:30:00,25.52,25.78,25.44,25.75,5297500.0,15.5559,15.7144,15.5072,15.6961,5297500.0
2007-11-08 15:00:00,25.76,26.01,25.61,25.97,5964200.0,15.7022,15.8546,15.6108,15.8302,5964200.0
2007-11-08 15:30:00,25.97,26.17,25.82,25.95,10341800.0,15.8302,15.9521,15.7388,15.818,10341800.0
2007-11-09 09:30:00,25.41,25.52,25.17,25.37,8016700.0,15.4889,15.5559,15.3426,15.4645,8016700.0
2007-11-09 10:00:00,25.37,25.5,25.3,25.47,5789800.0,15.4645,15.5437,15.4218,15.5255,5789800.0
2007-11-09 10:30:00,25.48,25.65,25.35,25.39,6559200.0,15.5316,15.6352,15.4523,15.4767,6559200.0
2007-11-09 11:00:00,25.39,25.44,25.21,25.23,6009000.0,15.4767,15.5072,15.367,15.3792,6009000.0
2007-11-09 11:30:00,25.22,25.34,25.0,25.19,5773300.0,15.3731,15.4462,15.239,15.3548,5773300.0
2007-11-09 12:00:00,25.19,25.21,25.06,25.12,3272800.0,15.3548,15.367,15.2755,15.3121,3272800.0
2007-11-09 12:30:00,25.12,25.37,25.11,25.28,3579200.0,15.3121,15.4645,15.306,15.4096,3579200.0
2007-11-09 13:00:00,25.28,25.42,25.27,25.38,3589600.0,15.4096,15.495,15.4035,15.4706,3589600.0
2007-11-09 13:30:00,25.39,25.42,25.22,25.22,3343300.0,15.4767,15.495,15.3731,15.3731,3343300.0
2007-11-09 14:00:00,25.22,25.49,25.2,25.42,4031500.0,15.3731,15.5376,15.3609,15.495,4031500.0
2007-11-09 14:30:00,25.42,25.48,25.32,25.38,3146100.0,15.495,15.5316,15.434,15.4706,3146100.0
2007-11-09 15:00:00,25.37,25.48,25.31,25.43,3540300.0,15.4645,15.5316,15.4279,15.5011,3540300.0
2007-11-09 15:30:00,25.44,25.44,25.06,25.11,9624000.0,15.5072,15.5072,15.2755,15.306,9624000.0
2007-11-12 09:30:00,25.46,25.56,25.22,25.28,8111000.0,15.5194,15.5803,15.3731,15.4096,8111000.0
2007-11-12 10:00:00,25.29,25.29,25.1,25.15,6231100.0,15.4157,15.4157,15.2999,15.3304,6231100.0
2007-11-12 10:30:00,25.15,25.46,25.13,25.45,6225400.0,15.3304,15.5194,15.3182,15.5133,6225400.0
2007-11-12 11:00:00,25.46,25.51,25.4,25.48,3874700.0,15.5194,15.5498,15.4828,15.5316,3874700.0
2007-11-12 11:30:00,25.49,25.5,25.35,25.47,3166500.0,15.5376,15.5437,15.4523,15.5255,3166500.0
2007-11-12 12:00:00,25.47,25.52,25.45,25.51,2741700.0,15.5255,15.5559,15.5133,15.5498,2741700.0
2007-11-12 12:30:00,25.51,25.57,25.27,25.3,3317200.0,15.5498,15.5864,15.4035,15.4218,3317200.0
2007-11-12 13:00:00,25.29,25.45,25.21,25.43,3260700.0,15.4157,15.5133,15.367,15.5011,3260700.0
2007-11-12 13:30:00,25.43,25.44,25.25,25.33,3902500.0,15.5011,15.5072,15.3914,15.4401,3902500.0
2007-11-12 14:00:00,25.33,25.45,25.25,25.39,3674100.0,15.4401,15.5133,15.3914,15.4767,3674100.0
2007-11-12 14:30:00,25.39,25.54,25.38,25.51,3816400.0,15.4767,15.5681,15.4706,15.5498,3816400.0
2007-11-12 15:00:00,25.51,25.51,25.31,25.42,6096500.0,15.5498,15.5498,15.4279,15.495,6096500.0
2007-11-12 15:30:00,25.42,25.51,25.29,25.29,10447400.0,15.495,15.5498,15.4157,15.4157,10447400.0
2007-11-13 09:30:00,25.56,25.73,25.49,25.53,7962600.0,15.5803,15.6839,15.5376,15.562,7962600.0
2007-11-13 10:00:00,25.53,25.67,25.5,25.67,4441800.0,15.562,15.6474,15.5437,15.6474,4441800.0
2007-11-13 10:30:00,25.67,25.7,25.58,25.67,5224000.0,15.6474,15.6657,15.5925,15.6474,5224000.0
2007-11-13 11:00:00,25.67,25.8,25.65,25.78,4044600.0,15.6474,15.7266,15.6352,15.7144,4044600.0
2007-11-13 11:30:00,25.77,25.78,25.69,25.76,3616200.0,15.7083,15.7144,15.6596,15.7022,3616200.0
2007-11-13 12:00:00,25.76,25.8,25.65,25.7,2725200.0,15.7022,15.7266,15.6352,15.6657,2725200.0
2007-11-13 12:30:00,25.7,25.75,25.67,25.7,1802500.0,15.6657,15.6961,15.6474,15.6657,1802500.0
2007-11-13 13:00:00,25.7,25.75,25.66,25.73,2201600.0,15.6657,15.6961,15.6413,15.6839,2201600.0
2007-11-13 13:30:00,25.73,26.0,25.71,25.92,4284300.0,15.6839,15.8485,15.6718,15.7998,4284300.0
2007-11-13 14:00:00,25.93,26.07,25.88,25.96,4639100.0,15.8059,15.8912,15.7754,15.8241,4639100.0
2007-11-13 14:30:00,25.95,25.98,25.88,25.95,3755600.0,15.818,15.8363,15.7754,15.818,3755600.0
2007-11-13 15:00:00,25.96,26.1,25.96,26.04,3834300.0,15.8241,15.9095,15.8241,15.8729,3834300.0
2007-11-13 15:30:00,26.04,26.14,26.03,26.11,7003400.0,15.8729,15.9339,15.8668,15.9156,7003400.0
2007-11-14 09:30:00,26.51,26.53,25.8,25.89,9888100.0,16.1594,16.1716,15.7266,15.7815,9888100.0
2007-11-14 10:00:00,25.89,26.01,25.81,25.98,6387800.0,15.7815,15.8546,15.7327,15.8363,6387800.0
2007-11-14 10:30:00,25.99,26.04,25.95,25.97,3687700.0,15.8424,15.8729,15.818,15.8302,3687700.0
2007-11-14 11:00:00,25.97,25.97,25.77,25.82,4744100.0,15.8302,15.8302,15.7083,15.7388,4744100.0
2007-11-14 11:30:00,25.82,26.02,25.8,26.0,1936100.0,15.7388,15.8607,15.7266,15.8485,1936100.0
2007-11-14 12:00:00,26.01,26.15,25.99,26.11,2153900.0,15.8546,15.94,15.8424,15.9156,2153900.0
2007-11-14 12:30:00,26.12,26.12,25.9,25.93,2272600.0,15.9217,15.9217,15.7876,15.8059,2272600.0
2007-11-14 13:00:00,25.93,26.13,25.91,26.06,2259500.0,15.8059,15.9278,15.7937,15.8851,2259500.0
2007-11-14 13:30:00,26.06,26.06,25.8,25.82,3731000.0,15.8851,15.8851,15.7266,15.7388,3731000.0
2007-11-14 14:00:00,25.82,25.94,25.8,25.88,2929500.0,15.7388,15.812,15.7266,15.7754,2929500.0
2007-11-14 14:30:00,25.88,25.97,25.88,25.92,2507000.0,15.7754,15.8302,15.7754,15.7998,2507000.0
2007-11-14 15:00:00,25.92,26.07,25.85,26.06,4424300.0,15.7998,15.8912,15.7571,15.8851,4424300.0
2007-11-14 15:30:00,26.06,26.06,25.77,25.85,9753300.0,15.8851,15.8851,15.7083,15.7571,9753300.0
2007-11-15 09:30:00,25.75,26.06,25.71,25.75,7721700.0,15.6961,15.8851,15.6718,15.6961,7721700.0
2007-11-15 10:00:00,25.74,25.89,25.58,25.74,5198000.0,15.69,15.7815,15.5925,15.69,5198000.0
2007-11-15 10:30:00,25.74,25.9,25.68,25.82,2518700.0,15.69,15.7876,15.6535,15.7388,2518700.0
2007-11-15 11:00:00,25.82,25.89,25.79,25.82,2414200.0,15.7388,15.7815,15.7205,15.7388,2414200.0
2007-11-15 11:30:00,25.83,25.88,25.73,25.8,2647900.0,15.7449,15.7754,15.6839,15.7266,2647900.0
2007-11-15 12:00:00,25.8,25.92,25.79,25.83,2408000.0,15.7266,15.7998,15.7205,15.7449,2408000.0
2007-11-15 12:30:00,25.84,25.84,25.62,25.63,3427500.0,15.751,15.751,15.6169,15.623,3427500.0
2007-11-15 13:00:00,25.63,25.7,25.57,25.66,4050900.0,15.623,15.6657,15.5864,15.6413,4050900.0
2007-11-15 13:30:00,25.65,25.69,25.61,25.63,2255400.0,15.6352,15.6596,15.6108,15.623,2255400.0
2007-11-15 14:00:00,25.63,25.64,25.44,25.54,4519600.0,15.623,15.6291,15.5072,15.5681,4519600.0
2007-11-15 14:30:00,25.53,25.61,25.43,25.43,7263800.0,15.562,15.6108,15.5011,15.5011,7263800.0
2007-11-15 15:00:00,25.43,25.6,25.41,25.53,7189100.0,15.5011,15.6047,15.4889,15.562,7189100.0
2007-11-15 15:30:00,25.52,25.58,25.28,25.48,9668000.0,15.5559,15.5925,15.4096,15.5316,9668000.0
2007-11-16 09:30:00,25.53,25.78,25.47,25.55,11606900.0,15.562,15.7144,15.5255,15.5742,11606900.0
2007-11-16 10:00:00,25.55,25.67,25.46,25.53,5919900.0,15.5742,15.6474,15.5194,15.562,5919900.0
2007-11-16 10:30:00,25.53,25.56,25.39,25.44,9130200.0,15.562,15.5803,15.4767,15.5072,9130200.0
2007-11-16 11:00:00,25.44,25.62,25.43,25.44,3426700.0,15.5072,15.6169,15.5011,15.5072,3426700.0
2007-11-16 11:30:00,25.45,25.54,25.35,25.44,4710400.0,15.5133,15.5681,15.4523,15.5072,4710400.0
2007-11-16 12:00:00,25.45,25.58,25.33,25.35,5390700.0,15.5133,15.5925,15.4401,15.4523,5390700.0
2007-11-16 12:30:00,25.35,25.39,25.17,25.3,6380500.0,15.4523,15.4767,15.3426,15.4218,6380500.0
2007-11-16 13:00:00,25.3,25.39,25.21,25.25,3472200.0,15.4218,15.4767,15.367,15.3914,3472200.0
2007-11-16 13:30:00,25.24,25.42,25.22,25.33,3939800.0,15.3853,15.495,15.3731,15.4401,3939800.0
2007-11-16 14:00:00,25.33,25.34,25.2,25.31,5098000.0,15.4401,15.4462,15.3609,15.4279,5098000.0
2007-11-16 14:30:00,25.31,25.34,25.18,25.26,4041600.0,15.4279,15.4462,15.3487,15.3975,4041600.0
2007-11-16 15:00:00,25.26,25.34,25.21,25.3,4260100.0,15.3975,15.4462,15.367,15.4218,4260100.0
2007-11-16 15:30:00,25.31,25.52,25.28,25.5,8783100.0,15.4279,15.5559,15.4096,15.5437,8783100.0
2007-11-19 09:30:00,25.48,25.57,25.22,25.43,4867900.0,15.5316,15.5864,15.3731,15.5011,4867900.0
2007-11-19 10:00:00,25.43,25.6,25.43,25.51,4206100.0,15.5011,15.6047,15.5011,15.5498,4206100.0
2007-11-19 10:30:00,25.51,25.52,25.32,25.32,3217000.0,15.5498,15.5559,15.434,15.434,3217000.0
2007-11-19 11:00:00,25.32,25.33,25.18,25.19,3519200.0,15.434,15.4401,15.3487,15.3548,3519200.0
2007-11-19 11:30:00,25.19,25.32,25.16,25.2,2573900.0,15.3548,15.434,15.3365,15.3609,2573900.0
2007-11-19 12:00:00,25.19,25.27,25.18,25.21,2669000.0,15.3548,15.4035,15.3487,15.367,2669000.0
2007-11-19 12:30:00,25.22,25.28,25.15,25.2,2830400.0,15.3731,15.4096,15.3304,15.3609,2830400.0
2007-11-19 13:00:00,25.2,25.3,25.16,25.28,3537200.0,15.3609,15.4218,15.3365,15.4096,3537200.0
2007-11-19 13:30:00,25.28,25.3,25.11,25.14,2033000.0,15.4096,15.4218,15.306,15.3243,2033000.0
2007-11-19 14:00:00,25.13,25.36,25.1,25.3,3097200.0,15.3182,15.4584,15.2999,15.4218,3097200.0
2007-11-19 14:30:00,25.3,25.4,25.2,25.33,3869000.0,15.4218,15.4828,15.3609,15.4401,3869000.0
2007-11-19 15:00:00,25.33,25.34,25.22,25.28,3822500.0,15.4401,15.4462,15.3731,15.4096,3822500.0
2007-11-19 15:30:00,25.29,25.34,25.12,25.2,7004500.0,15.4157,15.4462,15.3121,15.3609,7004500.0
2007-11-20 09:30:00,25.36,25.5,25.21,25.45,6526100.0,15.4584,15.5437,15.367,15.5133,6526100.0
2007-11-20 10:00:00,25.44,25.54,25.34,25.4,5787100.0,15.5072,15.5681,15.4462,15.4828,5787100.0
2007-11-20 10:30:00,25.4,25.69,25.36,25.67,4296100.0,15.4828,15.6596,15.4584,15.6474,4296100.0
2007-11-20 11:00:00,25.68,25.75,25.61,25.63,4731400.0,15.6535,15.6961,15.6108,15.623,4731400.0
2007-11-20 11:30:00,25.63,25.65,25.54,25.62,3022700.0,15.623,15.6352,15.5681,15.6169,3022700.0
2007-11-20 12:00:00,25.63,25.63,25.52,25.6,3501900.0,15.623,15.623,15.5559,15.6047,3501900.0
2007-11-20 12:30:00,25.6,25.62,25.45,25.53,3650900.0,15.6047,15.6169,15.5133,15.562,3650900.0
2007-11-20 13:00:00,25.53,25.54,25.22,25.3,4392000.0,15.562,15.5681,15.3731,15.4218,4392000.0
2007-11-20 13:30:00,25.3,25.41,25.27,25.34,3020200.0,15.4218,15.4889,15.4035,15.4462,3020200.0
2007-11-20 14:00:00,25.34,25.45,24.96,25.0,7132100.0,15.4462,15.5133,15.2146,15.239,7132100.0
2007-11-20 14:30:00,25.0,25.25,24.91,25.16,7021200.0,15.239,15.3914,15.1841,15.3365,7021200.0
2007-11-20 15:00:00,25.16,25.2,24.99,25.17,6722700.0,15.3365,15.3609,15.2329,15.3426,6722700.0
2007-11-20 15:30:00,25.17,25.53,25.17,25.53,10282900.0,15.3426,15.562,15.3426,15.562,10282900.0
2007-11-21 09:30:00,25.23,25.28,24.83,25.02,9248200.0,15.3792,15.4096,15.1353,15.2512,9248200.0
2007-11-21 10:00:00,25.02,25.09,24.88,25.06,5630600.0,15.2512,15.2938,15.1658,15.2755,5630600.0
2007-11-21 10:30:00,25.06,25.08,24.68,24.72,7166900.0,15.2755,15.2877,15.0439,15.0683,7166900.0
2007-11-21 11:00:00,24.71,24.75,24.54,24.75,6756700.0,15.0622,15.0866,14.9586,15.0866,6756700.0
2007-11-21 11:30:00,24.75,24.91,24.7,24.83,3889900.0,15.0866,15.1841,15.0561,15.1353,3889900.0
2007-11-21 12:00:00,24.83,24.91,24.77,24.85,2742500.0,15.1353,15.1841,15.0988,15.1475,2742500.0
2007-11-21 12:30:00,24.85,25.12,24.81,25.07,4361900.0,15.1475,15.3121,15.1231,15.2816,4361900.0
2007-11-21 13:00:00,25.08,25.16,24.85,24.87,3487500.0,15.2877,15.3365,15.1475,15.1597,3487500.0
2007-11-21 13:30:00,24.88,24.96,24.85,24.94,1718100.0,15.1658,15.2146,15.1475,15.2024,1718100.0
2007-11-21 14:00:00,24.94,25.11,24.93,25.06,2557500.0,15.2024,15.306,15.1963,15.2755,2557500.0
2007-11-21 14:30:00,25.07,25.29,25.07,25.27,3149900.0,15.2816,15.4157,15.2816,15.4035,3149900.0
2007-11-21 15:00:00,25.27,25.28,24.9,24.93,5171800.0,15.4035,15.4096,15.178,15.1963,5171800.0
2007-11-21 15:30:00,24.92,24.97,24.6,24.62,7264800.0,15.1902,15.2207,14.9951,15.0073,7264800.0
2007-11-23 09:30:00,24.75,24.88,24.55,24.67,4314000.0,15.0866,15.1658,14.9647,15.0378,4314000.0
2007-11-23 10:00:00,24.68,24.77,24.64,24.67,2550200.0,15.0439,15.0988,15.0195,15.0378,2550200.0
2007-11-23 10:30:00,24.67,24.81,24.67,24.77,1945100.0,15.0378,15.1231,15.0378,15.0988,1945100.0
2007-11-23 11:00:00,24.77,24.79,24.7,24.73,2263500.0,15.0988,15.111,15.0561,15.0744,2263500.0
2007-11-23 11:30:00,24.72,24.77,24.71,24.73,1817200.0,15.0683,15.0988,15.0622,15.0744,1817200.0
2007-11-23 12:00:00,24.73,24.91,24.7,24.9,3109900.0,15.0744,15.1841,15.0561,15.178,3109900.0
2007-11-23 12:30:00,24.9,25.1,24.89,25.06,7057800.0,15.178,15.2999,15.1719,15.2755,7057800.0
2007-11-26 09:30:00,25.04,25.3,24.92,25.26,4575300.0,15.2633,15.4218,15.1902,15.3975,4575300.0
2007-11-26 10:00:00,25.26,25.3,25.19,25.25,2716500.0,15.3975,15.4218,15.3548,15.3914,2716500.0
2007-11-26 10:30:00,25.25,25.32,25.16,25.19,3284600.0,15.3914,15.434,15.3365,15.3548,3284600.0
2007-11-26 11:00:00,25.19,25.23,25.01,25.07,3680600.0,15.3548,15.3792,15.2451,15.2816,3680600.0
2007-11-26 11:30:00,25.06,25.14,25.03,25.05,2983500.0,15.2755,15.3243,15.2573,15.2694,2983500.0
2007-11-26 12:00:00,25.06,25.19,25.05,25.17,3164800.0,15.2755,15.3548,15.2694,15.3426,3164800.0
2007-11-26 12:30:00,25.17,25.17,25.06,25.09,2851700.0,15.3426,15.3426,15.2755,15.2938,2851700.0
2007-11-26 13:00:00,25.09,25.12,24.99,24.99,2236000.0,15.2938,15.3121,15.2329,15.2329,2236000.0
2007-11-26 13:30:00,25.0,25.11,24.88,24.9,1875500.0,15.239,15.306,15.1658,15.178,1875500.0
2007-11-26 14:00:00,24.9,24.98,24.81,24.95,2624300.0,15.178,15.2268,15.1231,15.2085,2624300.0
2007-11-26 14:30:00,24.95,25.02,24.8,24.81,2779800.0,15.2085,15.2512,15.1171,15.1231,2779800.0
2007-11-26 15:00:00,24.81,24.81,24.55,24.56,5347200.0,15.1231,15.1231,14.9647,14.9708,5347200.0
2007-11-26 15:30:00,24.57,24.62,24.32,24.37,9217500.0,14.9769,15.0073,14.8245,14.8549,9217500.0
2007-11-27 09:30:00,24.76,24.89,24.64,24.71,7744200.0,15.0927,15.1719,15.0195,15.0622,7744200.0
2007-11-27 10:00:00,24.7,24.73,24.49,24.73,6755500.0,15.0561,15.0744,14.9281,15.0744,6755500.0
2007-11-27 10:30:00,24.73,24.91,24.72,24.9,4403200.0,15.0744,15.1841,15.0683,15.178,4403200.0
2007-11-27 11:00:00,24.91,25.04,24.79,25.0,3395700.0,15.1841,15.2633,15.111,15.239,3395700.0
2007-11-27 11:30:00,25.0,25.13,24.93,24.95,3224400.0,15.239,15.3182,15.1963,15.2085,3224400.0
2007-11-27 12:00:00,24.95,25.04,24.93,25.0,2136100.0,15.2085,15.2633,15.1963,15.239,2136100.0
2007-11-27 12:30:00,25.0,25.15,25.0,25.08,2549300.0,15.239,15.3304,15.239,15.2877,2549300.0
2007-11-27 13:00:00,25.08,25.15,25.03,25.12,2227600.0,15.2877,15.3304,15.2573,15.3121,2227600.0
2007-11-27 13:30:00,25.13,25.13,24.98,24.99,2082700.0,15.3182,15.3182,15.2268,15.2329,2082700.0
2007-11-27 14:00:00,24.99,25.01,24.88,25.0,3584300.0,15.2329,15.2451,15.1658,15.239,3584300.0
2007-11-27 14:30:00,24.99,25.01,24.8,24.95,4554800.0,15.2329,15.2451,15.1171,15.2085,4554800.0
2007-11-27 15:00:00,24.96,25.04,24.83,24.85,4359900.0,15.2146,15.2633,15.1353,15.1475,4359900.0
2007-11-27 15:30:00,24.85,25.16,24.8,25.12,8479600.0,15.1475,15.3365,15.1171,15.3121,8479600.0
2007-11-28 09:30:00,25.53,25.74,25.5,25.72,7423500.0,15.562,15.69,15.5437,15.6778,7423500.0
2007-11-28 10:00:00,25.72,25.93,25.65,25.92,5013500.0,15.6778,15.8059,15.6352,15.7998,5013500.0
2007-11-28 10:30:00,25.93,26.09,25.93,26.05,4882300.0,15.8059,15.9034,15.8059,15.879,4882300.0
2007-11-28 11:00:00,26.04,26.06,25.95,26.04,2988100.0,15.8729,15.8851,15.818,15.8729,2988100.0
2007-11-28 11:30:00,26.04,26.05,25.98,26.05,2192900.0,15.8729,15.879,15.8363,15.879,2192900.0
2007-11-28 12:00:00,26.05,26.15,26.02,26.11,2500400.0,15.879,15.94,15.8607,15.9156,2500400.0
2007-11-28 12:30:00,26.11,26.15,26.05,26.08,1970000.0,15.9156,15.94,15.879,15.8973,1970000.0
2007-11-28 13:00:00,26.08,26.15,26.06,26.1,2561500.0,15.8973,15.94,15.8851,15.9095,2561500.0
2007-11-28 13:30:00,26.1,26.26,26.09,26.22,4089800.0,15.9095,16.007,15.9034,15.9826,4089800.0
2007-11-28 14:00:00,26.22,26.3,26.16,26.19,4106400.0,15.9826,16.0314,15.9461,15.9643,4106400.0
2007-11-28 14:30:00,26.19,26.25,26.13,26.25,2431500.0,15.9643,16.0009,15.9278,16.0009,2431500.0
2007-11-28 15:00:00,26.25,26.3,26.2,26.29,4946800.0,16.0009,16.0314,15.9704,16.0253,4946800.0
2007-11-28 15:30:00,26.29,26.31,26.12,26.18,8319500.0,16.0253,16.0375,15.9217,15.9582,8319500.0
2007-11-29 09:30:00,26.07,26.41,26.01,26.17,4879000.0,15.8912,16.0984,15.8546,15.9521,4879000.0
2007-11-29 10:00:00,26.17,26.25,26.02,26.13,5826200.0,15.9521,16.0009,15.8607,15.9278,5826200.0
2007-11-29 10:30:00,26.13,26.27,26.11,26.25,2959300.0,15.9278,16.0131,15.9156,16.0009,2959300.0
2007-11-29 11:00:00,26.25,26.38,26.14,26.35,3578600.0,16.0009,16.0802,15.9339,16.0619,3578600.0
2007-11-29 11:30:00,26.35,26.46,26.35,26.39,2453800.0,16.0619,16.1289,16.0619,16.0863,2453800.0
2007-11-29 12:00:00,26.38,26.47,26.3,26.33,2014200.0,16.0802,16.135,16.0314,16.0497,2014200.0
2007-11-29 12:30:00,26.34,26.37,26.25,26.26,1577300.0,16.0558,16.0741,16.0009,16.007,1577300.0
2007-11-29 13:00:00,26.26,26.3,26.24,26.25,1696200.0,16.007,16.0314,15.9948,16.0009,1696200.0
2007-11-29 13:30:00,26.26,26.33,26.13,26.29,2019100.0,16.007,16.0497,15.9278,16.0253,2019100.0
2007-11-29 14:00:00,26.29,26.37,26.23,26.35,2629400.0,16.0253,16.0741,15.9887,16.0619,2629400.0
2007-11-29 14:30:00,26.35,26.4,26.3,26.38,2007300.0,16.0619,16.0923,16.0314,16.0802,2007300.0
2007-11-29 15:00:00,26.37,26.44,26.31,26.35,2615400.0,16.0741,16.1167,16.0375,16.0619,2615400.0
2007-11-29 15:30:00,26.35,26.36,26.25,26.34,3571800.0,16.0619,16.068,16.0009,16.0558,3571800.0
2007-11-30 09:30:00,26.64,26.67,26.21,26.35,7505900.0,16.2386,16.2569,15.9765,16.0619,7505900.0
2007-11-30 10:00:00,26.35,26.45,26.07,26.29,5585300.0,16.0619,16.1228,15.8912,16.0253,5585300.0
2007-11-30 10:30:00,26.29,26.41,26.19,26.2,3626500.0,16.0253,16.0984,15.9643,15.9704,3626500.0
2007-11-30 11:00:00,26.2,26.23,25.99,26.08,4325800.0,15.9704,15.9887,15.8424,15.8973,4325800.0
2007-11-30 11:30:00,26.09,26.2,26.04,26.18,2823500.0,15.9034,15.9704,15.8729,15.9582,2823500.0
2007-11-30 12:00:00,26.18,26.22,26.05,26.12,1746200.0,15.9582,15.9826,15.879,15.9217,1746200.0
2007-11-30 12:30:00,26.12,26.14,25.96,25.99,1930100.0,15.9217,15.9339,15.8241,15.8424,1930100.0
2007-11-30 13:00:00,25.99,26.01,25.84,25.94,4477000.0,15.8424,15.8546,15.751,15.812,4477000.0
2007-11-30 13:30:00,25.93,25.98,25.89,25.9,3048700.0,15.8059,15.8363,15.7815,15.7876,3048700.0
2007-11-30 14:00:00,25.9,25.95,25.81,25.87,3156500.0,15.7876,15.818,15.7327,15.7693,3156500.0
2007-11-30 14:30:00,25.87,25.96,25.84,25.92,3068700.0,15.7693,15.8241,15.751,15.7998,3068700.0
2007-11-30 15:00:00,25.92,25.95,25.72,25.89,5538900.0,15.7998,15.818,15.6778,15.7815,5538900.0
2007-11-30 15:30:00,25.88,26.05,25.86,26.03,9609400.0,15.7754,15.879,15.7632,15.8668,9609400.0
2007-12-03 09:30:00,26.03,26.39,26.01,26.37,5269200.0,15.8668,16.0863,15.8546,16.0741,5269200.0
2007-12-03 10:00:00,26.37,26.44,26.3,26.31,6848500.0,16.0741,16.1167,16.0314,16.0375,6848500.0
2007-12-03 10:30:00,26.3,26.52,26.3,26.51,5350000.0,16.0314,16.1655,16.0314,16.1594,5350000.0
2007-12-03 11:00:00,26.51,26.57,26.48,26.56,3570100.0,16.1594,16.196,16.1411,16.1899,3570100.0
2007-12-03 11:30:00,26.56,26.6,26.46,26.57,2420500.0,16.1899,16.2143,16.1289,16.196,2420500.0
2007-12-03 12:00:00,26.57,26.7,26.54,26.67,2856700.0,16.196,16.2752,16.1777,16.2569,2856700.0
2007-12-03 12:30:00,26.67,26.78,26.66,26.74,2858000.0,16.2569,16.324,16.2508,16.2996,2858000.0
2007-12-03 13:00:00,26.74,26.77,26.61,26.73,3369100.0,16.2996,16.3179,16.2204,16.2935,3369100.0
2007-12-03 13:30:00,26.74,26.74,26.53,26.54,3537900.0,16.2996,16.2996,16.1716,16.1777,3537900.0
2007-12-03 14:00:00,26.54,26.69,26.54,26.59,2179900.0,16.1777,16.2691,16.1777,16.2082,2179900.0
2007-12-03 14:30:00,26.59,26.59,26.44,26.49,3002400.0,16.2082,16.2082,16.1167,16.1472,3002400.0
2007-12-03 15:00:00,26.49,26.51,26.38,26.5,3717000.0,16.1472,16.1594,16.0802,16.1533,3717000.0
2007-12-03 15:30:00,26.51,26.53,26.26,26.27,6259900.0,16.1594,16.1716,16.007,16.0131,6259900.0
2007-12-04 09:30:00,25.83,26.37,25.83,26.36,6104300.0,15.7449,16.0741,15.7449,16.068,6104300.0
2007-12-04 10:00:00,26.36,26.5,26.26,26.36,4643400.0,16.068,16.1533,16.007,16.068,4643400.0
2007-12-04 10:30:00,26.36,26.44,26.33,26.39,2521000.0,16.068,16.1167,16.0497,16.0863,2521000.0
2007-12-04 11:00:00,26.38,26.46,26.35,26.39,1656700.0,16.0802,16.1289,16.0619,16.0863,1656700.0
2007-12-04 11:30:00,26.39,26.4,26.3,26.38,2166600.0,16.0863,16.0923,16.0314,16.0802,2166600.0
2007-12-04 12:00:00,26.38,26.43,26.34,26.42,2720000.0,16.0802,16.1106,16.0558,16.1045,2720000.0
2007-12-04 12:30:00,26.42,26.5,26.4,26.48,1913400.0,16.1045,16.1533,16.0923,16.1411,1913400.0
2007-12-04 13:00:00,26.47,26.52,26.39,26.44,1926800.0,16.135,16.1655,16.0863,16.1167,1926800.0
2007-12-04 13:30:00,26.44,26.5,26.39,26.41,2015000.0,16.1167,16.1533,16.0863,16.0984,2015000.0
2007-12-04 14:00:00,26.41,26.46,26.21,26.29,3590000.0,16.0984,16.1289,15.9765,16.0253,3590000.0
2007-12-04 14:30:00,26.3,26.42,26.29,26.42,1628100.0,16.0314,16.1045,16.0253,16.1045,1628100.0
2007-12-04 15:00:00,26.41,26.43,26.31,26.34,3427600.0,16.0984,16.1106,16.0375,16.0558,3427600.0
2007-12-04 15:30:00,26.33,26.38,26.26,26.31,4816500.0,16.0497,16.0802,16.007,16.0375,4816500.0
2007-12-05 09:30:00,26.9,27.15,26.89,27.06,10235700.0,16.3971,16.5495,16.391,16.4947,10235700.0
2007-12-05 10:00:00,27.05,27.08,27.0,27.02,5381700.0,16.4886,16.5068,16.4581,16.4703,5381700.0
2007-12-05 10:30:00,27.02,27.18,27.0,27.14,5930600.0,16.4703,16.5678,16.4581,16.5434,5930600.0
2007-12-05 11:00:00,27.14,27.39,27.1,27.39,7128600.0,16.5434,16.6958,16.519,16.6958,7128600.0
2007-12-05 11:30:00,27.39,27.4,27.2,27.28,3780400.0,16.6958,16.7019,16.58,16.6288,3780400.0
2007-12-05 12:00:00,27.28,27.3,27.19,27.28,2419900.0,16.6288,16.641,16.5739,16.6288,2419900.0
2007-12-05 12:30:00,27.27,27.35,27.2,27.24,3949000.0,16.6227,16.6714,16.58,16.6044,3949000.0
2007-12-05 13:00:00,27.24,27.27,27.2,27.25,2453200.0,16.6044,16.6227,16.58,16.6105,2453200.0
2007-12-05 13:30:00,27.25,27.3,27.2,27.27,2540600.0,16.6105,16.641,16.58,16.6227,2540600.0
2007-12-05 14:00:00,27.26,27.3,27.12,27.18,3138500.0,16.6166,16.641,16.5312,16.5678,3138500.0
2007-12-05 14:30:00,27.18,27.29,27.17,27.21,3494600.0,16.5678,16.6349,16.5617,16.5861,3494600.0
2007-12-05 15:00:00,27.21,27.43,27.19,27.4,4770100.0,16.5861,16.7202,16.5739,16.7019,4770100.0
2007-12-05 15:30:00,27.4,27.46,27.22,27.23,8423000.0,16.7019,16.7385,16.5922,16.5983,8423000.0
2007-12-06 09:30:00,27.22,27.47,27.17,27.43,5826900.0,16.5922,16.7446,16.5617,16.7202,5826900.0
2007-12-06 10:00:00,27.43,27.49,27.34,27.37,4138000.0,16.7202,16.7568,16.6653,16.6836,4138000.0
2007-12-06 10:30:00,27.37,27.48,27.37,27.46,3479600.0,16.6836,16.7507,16.6836,16.7385,3479600.0
2007-12-06 11:00:00,27.46,27.5,27.42,27.48,4376900.0,16.7385,16.7629,16.7141,16.7507,4376900.0
2007-12-06 11:30:00,27.48,27.59,27.47,27.58,3892200.0,16.7507,16.8177,16.7446,16.8116,3892200.0
2007-12-06 12:00:00,27.58,27.68,27.57,27.67,3995700.0,16.8116,16.8726,16.8055,16.8665,3995700.0
2007-12-06 12:30:00,27.67,27.75,27.67,27.75,3162900.0,16.8665,16.9153,16.8665,16.9153,3162900.0
2007-12-06 13:00:00,27.75,27.78,27.72,27.76,2427600.0,16.9153,16.9335,16.897,16.9213,2427600.0
2007-12-06 13:30:00,27.76,27.78,27.68,27.68,3698900.0,16.9213,16.9335,16.8726,16.8726,3698900.0
2007-12-06 14:00:00,27.68,27.8,27.68,27.79,3281500.0,16.8726,16.9457,16.8726,16.9396,3281500.0
2007-12-06 14:30:00,27.79,27.9,27.79,27.83,3768800.0,16.9396,17.0067,16.9396,16.964,3768800.0
2007-12-06 15:00:00,27.83,27.95,27.82,27.93,6841700.0,16.964,17.0372,16.9579,17.025,6841700.0
2007-12-06 15:30:00,27.93,27.99,27.89,27.98,7388000.0,17.025,17.0615,17.0006,17.0555,7388000.0
2007-12-07 09:30:00,27.77,27.9,27.7,27.76,8375500.0,16.9274,17.0067,16.8848,16.9213,8375500.0
2007-12-07 10:00:00,27.75,27.85,27.7,27.7,4400900.0,16.9153,16.9762,16.8848,16.8848,4400900.0
2007-12-07 10:30:00,27.7,27.74,27.57,27.69,4220400.0,16.8848,16.9092,16.8055,16.8787,4220400.0
2007-12-07 11:00:00,27.69,27.75,27.63,27.72,2442100.0,16.8787,16.9153,16.8421,16.897,2442100.0
2007-12-07 11:30:00,27.73,27.88,27.72,27.78,3553300.0,16.9031,16.9945,16.897,16.9335,3553300.0
2007-12-07 12:00:00,27.78,27.8,27.69,27.72,3193200.0,16.9335,16.9457,16.8787,16.897,3193200.0
2007-12-07 12:30:00,27.71,27.75,27.68,27.68,1545000.0,16.8909,16.9153,16.8726,16.8726,1545000.0
2007-12-07 13:00:00,27.69,27.73,27.67,27.73,1547700.0,16.8787,16.9031,16.8665,16.9031,1547700.0
2007-12-07 13:30:00,27.73,27.82,27.72,27.81,1887600.0,16.9031,16.9579,16.897,16.9518,1887600.0
2007-12-07 14:00:00,27.8,27.85,27.72,27.79,2770800.0,16.9457,16.9762,16.897,16.9396,2770800.0
2007-12-07 14:30:00,27.79,27.82,27.77,27.78,1835300.0,16.9396,16.9579,16.9274,16.9335,1835300.0
2007-12-07 15:00:00,27.77,27.88,27.77,27.78,2936100.0,16.9274,16.9945,16.9274,16.9335,2936100.0
2007-12-07 15:30:00,27.78,27.79,27.69,27.71,4459200.0,16.9335,16.9396,16.8787,16.8909,4459200.0
2007-12-10 09:30:00,27.56,27.62,27.25,27.59,4398800.0,16.7994,16.836,16.6105,16.8177,4398800.0
2007-12-10 10:00:00,27.59,27.7,27.58,27.66,4706900.0,16.8177,16.8848,16.8116,16.8604,4706900.0
2007-12-10 10:30:00,27.67,27.86,27.65,27.85,3454000.0,16.8665,16.9823,16.8543,16.9762,3454000.0
2007-12-10 11:00:00,27.85,27.87,27.76,27.82,3059300.0,16.9762,16.9884,16.9213,16.9579,3059300.0
2007-12-10 11:30:00,27.82,27.87,27.78,27.85,1562900.0,16.9579,16.9884,16.9335,16.9762,1562900.0
2007-12-10 12:00:00,27.86,27.88,27.83,27.83,1244000.0,16.9823,16.9945,16.964,16.964,1244000.0
2007-12-10 12:30:00,27.84,27.85,27.8,27.84,1219300.0,16.9701,16.9762,16.9457,16.9701,1219300.0
2007-12-10 13:00:00,27.85,27.88,27.84,27.84,1895100.0,16.9762,16.9945,16.9701,16.9701,1895100.0
2007-12-10 13:30:00,27.84,27.85,27.74,27.78,1853000.0,16.9701,16.9762,16.9092,16.9335,1853000.0
2007-12-10 14:00:00,27.78,27.8,27.67,27.72,3877700.0,16.9335,16.9457,16.8665,16.897,3877700.0
2007-12-10 14:30:00,27.71,27.75,27.63,27.67,2324100.0,16.8909,16.9153,16.8421,16.8665,2324100.0
2007-12-10 15:00:00,27.68,27.75,27.67,27.72,2365300.0,16.8726,16.9153,16.8665,16.897,2365300.0
2007-12-10 15:30:00,27.71,27.8,27.68,27.76,5250700.0,16.8909,16.9457,16.8726,16.9213,5250700.0
2007-12-11 09:30:00,27.79,27.82,27.54,27.69,3942700.0,16.9396,16.9579,16.7872,16.8787,3942700.0
2007-12-11 10:00:00,27.69,27.71,27.64,27.67,2800900.0,16.8787,16.8909,16.8482,16.8665,2800900.0
2007-12-11 10:30:00,27.67,27.69,27.64,27.69,2452700.0,16.8665,16.8787,16.8482,16.8787,2452700.0
2007-12-11 11:00:00,27.69,27.77,27.67,27.73,2237400.0,16.8787,16.9274,16.8665,16.9031,2237400.0
2007-12-11 11:30:00,27.74,27.75,27.64,27.65,3741500.0,16.9092,16.9153,16.8482,16.8543,3741500.0
2007-12-11 12:00:00,27.66,27.67,27.23,27.64,2979500.0,16.8604,16.8665,16.5983,16.8482,2979500.0
2007-12-11 12:30:00,27.65,27.72,27.64,27.7,2691600.0,16.8543,16.897,16.8482,16.8848,2691600.0
2007-12-11 13:00:00,27.7,27.71,27.67,27.7,2339400.0,16.8848,16.8909,16.8665,16.8848,2339400.0
2007-12-11 13:30:00,27.7,27.71,27.67,27.7,2174300.0,16.8848,16.8909,16.8665,16.8848,2174300.0
2007-12-11 14:00:00,27.7,27.71,27.22,27.38,8021700.0,16.8848,16.8909,16.5922,16.6897,8021700.0
2007-12-11 14:30:00,27.39,27.39,27.06,27.3,6649400.0,16.6958,16.6958,16.4947,16.641,6649400.0
2007-12-11 15:00:00,27.3,27.32,27.04,27.17,6406700.0,16.641,16.6531,16.4825,16.5617,6406700.0
2007-12-11 15:30:00,27.17,27.21,26.91,26.94,8492500.0,16.5617,16.5861,16.4032,16.4215,8492500.0
2007-12-12 09:30:00,27.45,27.72,27.4,27.48,6692200.0,16.7324,16.897,16.7019,16.7507,6692200.0
2007-12-12 10:00:00,27.48,27.58,27.38,27.47,3729400.0,16.7507,16.8116,16.6897,16.7446,3729400.0
2007-12-12 10:30:00,27.47,27.57,27.43,27.44,4206500.0,16.7446,16.8055,16.7202,16.7263,4206500.0
2007-12-12 11:00:00,27.43,27.48,27.41,27.44,2828200.0,16.7202,16.7507,16.708,16.7263,2828200.0
2007-12-12 11:30:00,27.45,27.5,27.38,27.49,3417900.0,16.7324,16.7629,16.6897,16.7568,3417900.0
2007-12-12 12:00:00,27.5,27.53,27.44,27.44,2462200.0,16.7629,16.7811,16.7263,16.7263,2462200.0
2007-12-12 12:30:00,27.44,27.44,27.17,27.23,3092700.0,16.7263,16.7263,16.5617,16.5983,3092700.0
2007-12-12 13:00:00,27.23,27.37,27.21,27.33,1886600.0,16.5983,16.6836,16.5861,16.6592,1886600.0
2007-12-12 13:30:00,27.33,27.4,27.29,27.34,2372200.0,16.6592,16.7019,16.6349,16.6653,2372200.0
2007-12-12 14:00:00,27.34,27.42,27.32,27.35,2866000.0,16.6653,16.7141,16.6531,16.6714,2866000.0
2007-12-12 14:30:00,27.35,27.38,27.25,27.25,3321600.0,16.6714,16.6897,16.6105,16.6105,3321600.0
2007-12-12 15:00:00,27.26,27.26,26.89,27.06,6689300.0,16.6166,16.6166,16.391,16.4947,6689300.0
2007-12-12 15:30:00,27.05,27.3,26.91,27.3,8089700.0,16.4886,16.641,16.4032,16.641,8089700.0
2007-12-13 09:30:00,26.99,27.5,26.91,27.0,8213900.0,16.452,16.7629,16.4032,16.4581,8213900.0
2007-12-13 10:00:00,26.99,27.09,26.83,26.92,5533500.0,16.452,16.5129,16.3545,16.4093,5533500.0
2007-12-13 10:30:00,26.92,27.05,26.85,26.9,4038800.0,16.4093,16.4886,16.3666,16.3971,4038800.0
2007-12-13 11:00:00,26.91,26.99,26.85,26.86,3906900.0,16.4032,16.452,16.3666,16.3727,3906900.0
2007-12-13 11:30:00,26.86,27.03,26.81,27.01,3248100.0,16.3727,16.4764,16.3423,16.4642,3248100.0
2007-12-13 12:00:00,27.01,27.08,26.95,27.0,2236400.0,16.4642,16.5068,16.4276,16.4581,2236400.0
2007-12-13 12:30:00,27.0,27.03,26.85,26.92,2269600.0,16.4581,16.4764,16.3666,16.4093,2269600.0
2007-12-13 13:00:00,26.92,26.99,26.92,26.95,2398000.0,16.4093,16.452,16.4093,16.4276,2398000.0
2007-12-13 13:30:00,26.95,27.07,26.94,27.06,2694200.0,16.4276,16.5008,16.4215,16.4947,2694200.0
2007-12-13 14:00:00,27.06,27.17,27.01,27.16,2966200.0,16.4947,16.5617,16.4642,16.5556,2966200.0
2007-12-13 14:30:00,27.16,27.18,26.99,27.05,2724500.0,16.5556,16.5678,16.452,16.4886,2724500.0
2007-12-13 15:00:00,27.04,27.15,26.96,27.14,3306300.0,16.4825,16.5495,16.4337,16.5434,3306300.0
2007-12-13 15:30:00,27.14,27.18,27.08,27.16,6749300.0,16.5434,16.5678,16.5068,16.5556,6749300.0
2007-12-14 09:30:00,26.82,26.84,26.4,26.47,9123000.0,16.3484,16.3606,16.0923,16.135,9123000.0
2007-12-14 10:00:00,26.48,26.61,26.34,26.45,6495000.0,16.1411,16.2204,16.0558,16.1228,6495000.0
2007-12-14 10:30:00,26.45,26.53,26.42,26.48,4401600.0,16.1228,16.1716,16.1045,16.1411,4401600.0
2007-12-14 11:00:00,26.48,26.6,26.46,26.49,5276600.0,16.1411,16.2143,16.1289,16.1472,5276600.0
2007-12-14 11:30:00,26.49,26.54,26.36,26.38,3051300.0,16.1472,16.1777,16.068,16.0802,3051300.0
2007-12-14 12:00:00,26.38,26.45,26.37,26.41,4278400.0,16.0802,16.1228,16.0741,16.0984,4278400.0
2007-12-14 12:30:00,26.41,26.48,26.4,26.47,1999300.0,16.0984,16.1411,16.0923,16.135,1999300.0
2007-12-14 13:00:00,26.47,26.5,26.41,26.48,2353800.0,16.135,16.1533,16.0984,16.1411,2353800.0
2007-12-14 13:30:00,26.47,26.51,26.39,26.45,1981700.0,16.135,16.1594,16.0863,16.1228,1981700.0
2007-12-14 14:00:00,26.44,26.51,26.42,26.48,4107200.0,16.1167,16.1594,16.1045,16.1411,4107200.0
2007-12-14 14:30:00,26.47,26.48,26.35,26.36,3020800.0,16.135,16.1411,16.0619,16.068,3020800.0
2007-12-14 15:00:00,26.36,26.39,26.19,26.29,5024900.0,16.068,16.0863,15.9643,16.0253,5024900.0
2007-12-14 15:30:00,26.28,26.37,26.24,26.31,8297600.0,16.0192,16.0741,15.9948,16.0375,8297600.0
2007-12-17 09:30:00,26.24,26.27,25.6,25.61,7335500.0,15.9948,16.0131,15.6047,15.6108,7335500.0
2007-12-17 10:00:00,25.61,25.67,25.38,25.52,8429400.0,15.6108,15.6474,15.4706,15.5559,8429400.0
2007-12-17 10:30:00,25.52,25.82,25.5,25.8,3393600.0,15.5559,15.7388,15.5437,15.7266,3393600.0
2007-12-17 11:00:00,25.8,25.9,25.77,25.81,3999600.0,15.7266,15.7876,15.7083,15.7327,3999600.0
2007-12-17 11:30:00,25.81,25.87,25.71,25.8,3333800.0,15.7327,15.7693,15.6718,15.7266,3333800.0
2007-12-17 12:00:00,25.8,25.88,25.76,25.86,2346500.0,15.7266,15.7754,15.7022,15.7632,2346500.0
2007-12-17 12:30:00,25.86,25.94,25.83,25.85,2648600.0,15.7632,15.812,15.7449,15.7571,2648600.0
2007-12-17 13:00:00,25.85,25.9,25.73,25.74,2894900.0,15.7571,15.7876,15.6839,15.69,2894900.0
2007-12-17 13:30:00,25.74,25.76,25.65,25.71,3451700.0,15.69,15.7022,15.6352,15.6718,3451700.0
2007-12-17 14:00:00,25.71,25.84,25.7,25.83,2540500.0,15.6718,15.751,15.6657,15.7449,2540500.0
2007-12-17 14:30:00,25.83,25.88,25.76,25.77,2488600.0,15.7449,15.7754,15.7022,15.7083,2488600.0
2007-12-17 15:00:00,25.77,25.88,25.69,25.71,4710200.0,15.7083,15.7754,15.6596,15.6718,4710200.0
2007-12-17 15:30:00,25.71,25.82,25.7,25.73,8887300.0,15.6718,15.7388,15.6657,15.6839,8887300.0
2007-12-18 09:30:00,26.01,26.14,25.8,26.1,4229700.0,15.8546,15.9339,15.7266,15.9095,4229700.0
2007-12-18 10:00:00,26.1,26.11,25.92,26.09,3937600.0,15.9095,15.9156,15.7998,15.9034,3937600.0
2007-12-18 10:30:00,26.08,26.09,25.94,26.03,2279600.0,15.8973,15.9034,15.812,15.8668,2279600.0
2007-12-18 11:00:00,26.02,26.04,25.9,25.91,1924300.0,15.8607,15.8729,15.7876,15.7937,1924300.0
2007-12-18 11:30:00,25.9,25.94,25.69,25.72,2709600.0,15.7876,15.812,15.6596,15.6778,2709600.0
2007-12-18 12:00:00,25.72,25.8,25.59,25.78,2276000.0,15.6778,15.7266,15.5986,15.7144,2276000.0
2007-12-18 12:30:00,25.78,25.92,25.76,25.88,1432300.0,15.7144,15.7998,15.7022,15.7754,1432300.0
2007-12-18 13:00:00,25.87,26.02,25.85,25.95,2330700.0,15.7693,15.8607,15.7571,15.818,2330700.0
2007-12-18 13:30:00,25.94,26.08,25.92,25.97,3125600.0,15.812,15.8973,15.7998,15.8302,3125600.0
2007-12-18 14:00:00,25.97,26.03,25.96,26.0,3068100.0,15.8302,15.8668,15.8241,15.8485,3068100.0
2007-12-18 14:30:00,26.0,26.02,25.92,25.97,2963800.0,15.8485,15.8607,15.7998,15.8302,2963800.0
2007-12-18 15:00:00,25.98,26.06,25.96,26.01,3209100.0,15.8363,15.8851,15.8241,15.8546,3209100.0
2007-12-18 15:30:00,26.0,26.08,25.83,25.9,6840800.0,15.8485,15.8973,15.7449,15.7876,6840800.0
2007-12-19 09:30:00,25.86,26.15,25.82,26.09,3289100.0,15.7632,15.94,15.7388,15.9034,3289100.0
2007-12-19 10:00:00,26.09,26.15,25.98,26.11,3210600.0,15.9034,15.94,15.8363,15.9156,3210600.0
2007-12-19 10:30:00,26.11,26.22,26.1,26.15,2326200.0,15.9156,15.9826,15.9095,15.94,2326200.0
2007-12-19 11:00:00,26.15,26.19,25.97,25.98,2772900.0,15.94,15.9643,15.8302,15.8363,2772900.0
2007-12-19 11:30:00,25.96,26.08,25.95,25.98,1626100.0,15.8241,15.8973,15.818,15.8363,1626100.0
2007-12-19 12:00:00,25.98,26.15,25.96,26.06,1435400.0,15.8363,15.94,15.8241,15.8851,1435400.0
2007-12-19 12:30:00,26.07,26.12,26.03,26.12,1104100.0,15.8912,15.9217,15.8668,15.9217,1104100.0
2007-12-19 13:00:00,26.12,26.12,26.04,26.07,2045700.0,15.9217,15.9217,15.8729,15.8912,2045700.0
2007-12-19 13:30:00,26.08,26.08,25.95,25.99,1484300.0,15.8973,15.8973,15.818,15.8424,1484300.0
2007-12-19 14:00:00,25.99,26.22,25.98,26.2,2133100.0,15.8424,15.9826,15.8363,15.9704,2133100.0
2007-12-19 14:30:00,26.2,26.25,26.17,26.17,1922900.0,15.9704,16.0009,15.9521,15.9521,1922900.0
2007-12-19 15:00:00,26.18,26.23,26.12,26.2,2700200.0,15.9582,15.9887,15.9217,15.9704,2700200.0
2007-12-19 15:30:00,26.2,26.23,26.15,26.17,5226000.0,15.9704,15.9887,15.94,15.9521,5226000.0
2007-12-20 09:30:00,26.53,26.58,26.35,26.38,3364100.0,16.1716,16.2021,16.0619,16.0802,3364100.0
2007-12-20 10:00:00,26.38,26.4,26.2,26.22,3067700.0,16.0802,16.0923,15.9704,15.9826,3067700.0
2007-12-20 10:30:00,26.21,26.4,26.21,26.27,2860500.0,15.9765,16.0923,15.9765,16.0131,2860500.0
2007-12-20 11:00:00,26.28,26.28,26.07,26.14,2978900.0,16.0192,16.0192,15.8912,15.9339,2978900.0
2007-12-20 11:30:00,26.15,26.15,26.03,26.11,2218100.0,15.94,15.94,15.8668,15.9156,2218100.0
2007-12-20 12:00:00,26.11,26.18,26.01,26.16,1988000.0,15.9156,15.9582,15.8546,15.9461,1988000.0
2007-12-20 12:30:00,26.17,26.21,26.13,26.17,1983900.0,15.9521,15.9765,15.9278,15.9521,1983900.0
2007-12-20 13:00:00,26.18,26.39,26.17,26.36,2382200.0,15.9582,16.0863,15.9521,16.068,2382200.0
2007-12-20 13:30:00,26.37,26.45,26.34,26.44,2084300.0,16.0741,16.1228,16.0558,16.1167,2084300.0
2007-12-20 14:00:00,26.43,26.5,26.4,26.48,3267600.0,16.1106,16.1533,16.0923,16.1411,3267600.0
2007-12-20 14:30:00,26.47,26.5,26.38,26.4,3370300.0,16.135,16.1533,16.0802,16.0923,3370300.0
2007-12-20 15:00:00,26.4,26.47,26.31,26.32,2730600.0,16.0923,16.135,16.0375,16.0436,2730600.0
2007-12-20 15:30:00,26.32,26.45,26.3,26.45,4093100.0,16.0436,16.1228,16.0314,16.1228,4093100.0
2007-12-21 09:30:00,26.76,26.82,26.58,26.77,17035100.0,16.3118,16.3484,16.2021,16.3179,17035100.0
2007-12-21 10:00:00,26.77,26.8,26.7,26.77,2452000.0,16.3179,16.3362,16.2752,16.3179,2452000.0
2007-12-21 10:30:00,26.77,26.78,26.61,26.62,2813900.0,16.3179,16.324,16.2204,16.2265,2813900.0
2007-12-21 11:00:00,26.62,26.76,26.61,26.75,1869900.0,16.2265,16.3118,16.2204,16.3057,1869900.0
2007-12-21 11:30:00,26.75,26.76,26.66,26.67,1692900.0,16.3057,16.3118,16.2508,16.2569,1692900.0
2007-12-21 12:00:00,26.67,26.78,26.64,26.78,1639800.0,16.2569,16.324,16.2386,16.324,1639800.0
2007-12-21 12:30:00,26.77,26.82,26.76,26.77,1887600.0,16.3179,16.3484,16.3118,16.3179,1887600.0
2007-12-21 13:00:00,26.77,26.82,26.77,26.8,1110200.0,16.3179,16.3484,16.3179,16.3362,1110200.0
2007-12-21 13:30:00,26.8,26.81,26.74,26.78,1177000.0,16.3362,16.3423,16.2996,16.324,1177000.0
2007-12-21 14:00:00,26.78,26.87,26.78,26.81,1982100.0,16.324,16.3788,16.324,16.3423,1982100.0
2007-12-21 14:30:00,26.8,26.85,26.8,26.83,1586900.0,16.3362,16.3666,16.3362,16.3545,1586900.0
2007-12-21 15:00:00,26.82,26.94,26.8,26.92,3098600.0,16.3484,16.4215,16.3362,16.4093,3098600.0
2007-12-21 15:30:00,26.92,26.95,26.78,26.95,6327300.0,16.4093,16.4276,16.324,16.4276,6327300.0
2007-12-24 09:30:00,26.82,27.22,26.74,27.14,3655600.0,16.3484,16.5922,16.2996,16.5434,3655600.0
2007-12-24 10:00:00,27.13,27.23,27.13,27.16,2131100.0,16.5373,16.5983,16.5373,16.5556,2131100.0
2007-12-24 10:30:00,27.15,27.16,27.1,27.15,3628300.0,16.5495,16.5556,16.519,16.5495,3628300.0
2007-12-24 11:00:00,27.16,27.24,27.15,27.2,1891600.0,16.5556,16.6044,16.5495,16.58,1891600.0
2007-12-24 11:30:00,27.21,27.24,27.16,27.2,2122300.0,16.5861,16.6044,16.5556,16.58,2122300.0
2007-12-24 12:00:00,27.2,27.22,27.19,27.22,1134600.0,16.58,16.5922,16.5739,16.5922,1134600.0
2007-12-24 12:30:00,27.22,27.37,27.21,27.32,3651800.0,16.5922,16.6836,16.5861,16.6531,3651800.0
2007-12-24 13:00:00,27.33,27.35,27.18,27.31,648200.0,16.6592,16.6714,16.5678,16.647,648200.0
2007-12-24 13:30:00,27.34,27.35,27.18,27.35,384600.0,16.6653,16.6714,16.5678,16.6714,384600.0
2007-12-24 14:00:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:30:00,27.34,27.35,27.34,27.35,600.0,16.6653,16.6714,16.6653,16.6714,600.0
2007-12-24 15:00:00,27.35,27.35,27.35,27.35,1200.0,16.6714,16.6714,16.6714,16.6714,1200.0
2007-12-24 15:30:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-26 09:30:00,27.2,27.36,27.13,27.23,2888300.0,16.58,16.6775,16.5373,16.5983,2888300.0
2007-12-26 10:00:00,27.23,27.29,27.2,27.28,1146000.0,16.5983,16.6349,16.58,16.6288,1146000.0
2007-12-26 10:30:00,27.28,27.31,27.27,27.27,798700.0,16.6288,16.647,16.6227,16.6227,798700.0
2007-12-26 11:00:00,27.28,27.28,27.24,27.25,910000.0,16.6288,16.6288,16.6044,16.6105,910000.0
2007-12-26 11:30:00,27.25,27.32,27.23,27.27,1070900.0,16.6105,16.6531,16.5983,16.6227,1070900.0
2007-12-26 12:00:00,27.27,27.31,27.25,27.29,1720800.0,16.6227,16.647,16.6105,16.6349,1720800.0
2007-12-26 12:30:00,27.29,27.35,27.29,27.32,1207500.0,16.6349,16.6714,16.6349,16.6531,1207500.0
2007-12-26 13:00:00,27.32,27.4,27.32,27.39,1559400.0,16.6531,16.7019,16.6531,16.6958,1559400.0
2007-12-26 13:30:00,27.38,27.46,27.37,27.46,1765500.0,16.6897,16.7385,16.6836,16.7385,1765500.0
2007-12-26 14:00:00,27.46,27.47,27.43,27.44,1362700.0,16.7385,16.7446,16.7202,16.7263,1362700.0
2007-12-26 14:30:00,27.44,27.45,27.43,27.44,883400.0,16.7263,16.7324,16.7202,16.7263,883400.0
2007-12-26 15:00:00,27.44,27.45,27.39,27.42,1667500.0,16.7263,16.7324,16.6958,16.7141,1667500.0
2007-12-26 15:30:00,27.42,27.46,27.37,27.46,2929200.0,16.7141,16.7385,16.6836,16.7385,2929200.0
2007-12-27 09:30:00,27.37,27.42,27.1,27.11,2930600.0,16.6836,16.7141,16.519,16.5251,2930600.0
2007-12-27 10:00:00,27.11,27.18,27.05,27.06,1947900.0,16.5251,16.5678,16.4886,16.4947,1947900.0
2007-12-27 10:30:00,27.05,27.11,26.92,26.92,3034300.0,16.4886,16.5251,16.4093,16.4093,3034300.0
2007-12-27 11:00:00,26.93,27.0,26.89,27.0,1445600.0,16.4154,16.4581,16.391,16.4581,1445600.0
2007-12-27 11:30:00,26.99,27.0,26.87,26.98,1574700.0,16.452,16.4581,16.3788,16.4459,1574700.0
2007-12-27 12:00:00,26.97,26.99,26.88,26.93,1398100.0,16.4398,16.452,16.3849,16.4154,1398100.0
2007-12-27 12:30:00,26.92,26.93,26.87,26.9,950900.0,16.4093,16.4154,16.3788,16.3971,950900.0
2007-12-27 13:00:00,26.89,26.93,26.86,26.92,1307000.0,16.391,16.4154,16.3727,16.4093,1307000.0
2007-12-27 13:30:00,26.92,26.94,26.89,26.9,1507100.0,16.4093,16.4215,16.391,16.3971,1507100.0
2007-12-27 14:00:00,26.9,27.03,26.9,26.98,2057300.0,16.3971,16.4764,16.3971,16.4459,2057300.0
2007-12-27 14:30:00,26.99,26.99,26.89,26.93,1711100.0,16.452,16.452,16.391,16.4154,1711100.0
2007-12-27 15:00:00,26.94,27.01,26.92,26.92,1680900.0,16.4215,16.4642,16.4093,16.4093,1680900.0
2007-12-27 15:30:00,26.92,26.93,26.77,26.82,5331800.0,16.4093,16.4154,16.3179,16.3484,5331800.0
2007-12-28 09:30:00,27.11,27.17,26.97,27.14,3351500.0,16.5251,16.5617,16.4398,16.5434,3351500.0
2007-12-28 10:00:00,27.14,27.2,27.09,27.17,3656600.0,16.5434,16.58,16.5129,16.5617,3656600.0
2007-12-28 10:30:00,27.17,27.27,27.17,27.22,2177700.0,16.5617,16.6227,16.5617,16.5922,2177700.0
2007-12-28 11:00:00,27.23,27.23,27.13,27.2,1501100.0,16.5983,16.5983,16.5373,16.58,1501100.0
2007-12-28 11:30:00,27.2,27.21,27.1,27.11,1062700.0,16.58,16.5861,16.519,16.5251,1062700.0
2007-12-28 12:00:00,27.11,27.15,26.98,26.98,1503000.0,16.5251,16.5495,16.4459,16.4459,1503000.0
2007-12-28 12:30:00,26.98,26.99,26.8,26.8,1880200.0,16.4459,16.452,16.3362,16.3362,1880200.0
2007-12-28 13:00:00,26.8,26.86,26.78,26.79,1316200.0,16.3362,16.3727,16.324,16.3301,1316200.0
2007-12-28 13:30:00,26.79,26.83,26.73,26.77,2032000.0,16.3301,16.3545,16.2935,16.3179,2032000.0
2007-12-28 14:00:00,26.78,26.81,26.69,26.73,3536400.0,16.324,16.3423,16.2691,16.2935,3536400.0
2007-12-28 14:30:00,26.73,26.84,26.7,26.76,2297500.0,16.2935,16.3606,16.2752,16.3118,2297500.0
2007-12-28 15:00:00,26.75,26.8,26.7,26.73,2600000.0,16.3057,16.3362,16.2752,16.2935,2600000.0
2007-12-28 15:30:00,26.73,26.85,26.65,26.73,5697800.0,16.2935,16.3666,16.2447,16.2935,5697800.0
2007-12-31 09:30:00,26.6,26.86,26.56,26.81,1908900.0,16.2143,16.3727,16.1899,16.3423,1908900.0
2007-12-31 10:00:00,26.82,27.0,26.82,26.98,1606900.0,16.3484,16.4581,16.3484,16.4459,1606900.0
2007-12-31 10:30:00,26.98,26.98,26.89,26.91,1154400.0,16.4459,16.4459,16.391,16.4032,1154400.0
2007-12-31 11:00:00,26.9,26.91,26.75,26.77,1785300.0,16.3971,16.4032,16.3057,16.3179,1785300.0
2007-12-31 11:30:00,26.76,26.83,26.73,26.73,1290900.0,16.3118,16.3545,16.2935,16.2935,1290900.0
2007-12-31 12:00:00,26.74,26.87,26.71,26.8,1504000.0,16.2996,16.3788,16.2813,16.3362,1504000.0
2007-12-31 12:30:00,26.8,26.84,26.75,26.77,837300.0,16.3362,16.3606,16.3057,16.3179,837300.0
2007-12-31 13:00:00,26.77,26.84,26.76,26.82,881300.0,16.3179,16.3606,16.3118,16.3484,881300.0
2007-12-31 13:30:00,26.82,26.82,26.75,26.75,614400.0,16.3484,16.3484,16.3057,16.3057,614400.0
2007-12-31 14:00:00,26.76,26.79,26.72,26.72,1275900.0,16.3118,16.3301,16.2874,16.2874,1275900.0
2007-12-31 14:30:00,26.72,26.82,26.71,26.8,949600.0,16.2874,16.3484,16.2813,16.3362,949600.0
2007-12-31 15:00:00,26.81,26.81,26.72,26.75,2509400.0,16.3423,16.3423,16.2874,16.3057,2509400.0
2007-12-31 15:30:00,26.76,26.78,26.59,26.66,4067100.0,16.3118,16.324,16.2082,16.2508,4067100.0
2008-01-02 09:30:00,26.3,26.34,25.8,25.87,8267000.0,16.0314,16.0558,15.7266,15.7693,8267000.0
2008-01-02 10:00:00,25.86,25.88,25.5,25.56,9372300.0,15.7632,15.7754,15.5437,15.5803,9372300.0
2008-01-02 10:30:00,25.57,25.58,25.38,25.44,5678600.0,15.5864,15.5925,15.4706,15.5072,5678600.0
2008-01-02 11:00:00,25.44,25.55,25.41,25.49,4397800.0,15.5072,15.5742,15.4889,15.5376,4397800.0
2008-01-02 11:30:00,25.48,25.49,25.26,25.44,4697700.0,15.5316,15.5376,15.3975,15.5072,4697700.0
2008-01-02 12:00:00,25.44,25.45,25.13,25.17,4692700.0,15.5072,15.5133,15.3182,15.3426,4692700.0
2008-01-02 12:30:00,25.17,25.28,25.11,25.19,4610600.0,15.3426,15.4096,15.306,15.3548,4610600.0
2008-01-02 13:00:00,25.19,25.21,24.95,25.01,5478500.0,15.3548,15.367,15.2085,15.2451,5478500.0
2008-01-02 13:30:00,25.0,25.28,24.99,25.1,5610500.0,15.239,15.4096,15.2329,15.2999,5610500.0
2008-01-02 14:00:00,25.1,25.35,25.06,25.27,6680300.0,15.2999,15.4523,15.2755,15.4035,6680300.0
2008-01-02 14:30:00,25.26,25.32,25.14,25.26,5368200.0,15.3975,15.434,15.3243,15.3975,5368200.0
2008-01-02 15:00:00,25.26,25.3,25.15,25.21,5250400.0,15.3975,15.4218,15.3304,15.367,5250400.0
2008-01-02 15:30:00,25.21,25.38,25.18,25.34,8706400.0,15.367,15.4706,15.3487,15.4462,8706400.0
2008-01-03 09:30:00,25.39,25.4,24.79,24.85,7980800.0,15.4767,15.4828,15.111,15.1475,7980800.0
2008-01-03 10:00:00,24.85,24.97,24.55,24.58,11434400.0,15.1475,15.2207,14.9647,14.983,11434400.0
2008-01-03 10:30:00,24.59,24.71,24.52,24.6,6043600.0,14.989,15.0622,14.9464,14.9951,6043600.0
2008-01-03 11:00:00,24.6,24.8,24.58,24.71,6357200.0,14.9951,15.1171,14.983,15.0622,6357200.0
2008-01-03 11:30:00,24.71,24.79,24.63,24.68,4383000.0,15.0622,15.111,15.0134,15.0439,4383000.0
2008-01-03 12:00:00,24.68,24.79,24.66,24.75,3946300.0,15.0439,15.111,15.0317,15.0866,3946300.0
2008-01-03 12:30:00,24.75,24.81,24.6,24.66,4310100.0,15.0866,15.1231,14.9951,15.0317,4310100.0
2008-01-03 13:00:00,24.66,24.67,24.55,24.62,3680800.0,15.0317,15.0378,14.9647,15.0073,3680800.0
2008-01-03 13:30:00,24.62,24.69,24.57,24.61,3483800.0,15.0073,15.05,14.9769,15.0012,3483800.0
2008-01-03 14:00:00,24.61,24.62,24.51,24.57,4028300.0,15.0012,15.0073,14.9403,14.9769,4028300.0
2008-01-03 14:30:00,24.57,24.58,24.44,24.46,4661600.0,14.9769,14.983,14.8976,14.9098,4661600.0
2008-01-03 15:00:00,24.47,24.52,24.38,24.42,6247000.0,14.9159,14.9464,14.861,14.8854,6247000.0
2008-01-03 15:30:00,24.42,24.7,24.41,24.68,11407500.0,14.8854,15.0561,14.8793,15.0439,11407500.0
2008-01-04 09:30:00,23.47,23.6,23.2,23.43,21053900.0,14.3063,14.3856,14.1418,14.282,21053900.0
2008-01-04 10:00:00,23.43,23.55,23.07,23.1,12335700.0,14.282,14.3551,14.0625,14.0808,12335700.0
2008-01-04 10:30:00,23.11,23.2,22.83,22.88,13576200.0,14.0869,14.1418,13.9162,13.9467,13576200.0
2008-01-04 11:00:00,22.88,23.1,22.82,23.09,12843300.0,13.9467,14.0808,13.9101,14.0747,12843300.0
2008-01-04 11:30:00,23.09,23.1,22.91,23.0,10265600.0,14.0747,14.0808,13.965,14.0198,10265600.0
2008-01-04 12:00:00,23.0,23.03,22.85,22.92,7673100.0,14.0198,14.0381,13.9284,13.9711,7673100.0
2008-01-04 12:30:00,22.92,22.92,22.67,22.76,9434900.0,13.9711,13.9711,13.8187,13.8736,9434900.0
2008-01-04 13:00:00,22.75,22.84,22.62,22.65,7212600.0,13.8675,13.9223,13.7882,13.8065,7212600.0
2008-01-04 13:30:00,22.66,22.67,22.5,22.56,9965600.0,13.8126,13.8187,13.7151,13.7516,9965600.0
2008-01-04 14:00:00,22.56,22.65,22.36,22.36,10713700.0,13.7516,13.8065,13.6297,13.6297,10713700.0
2008-01-04 14:30:00,22.37,22.59,22.35,22.54,10432000.0,13.6358,13.7699,13.6236,13.7395,10432000.0
2008-01-04 15:00:00,22.55,22.74,22.5,22.71,13220700.0,13.7455,13.8614,13.7151,13.8431,13220700.0
2008-01-04 15:30:00,22.71,22.75,22.54,22.6,20955700.0,13.8431,13.8675,13.7395,13.776,20955700.0
2008-01-07 09:30:00,22.76,22.87,22.61,22.8,10238900.0,13.8736,13.9406,13.7821,13.8979,10238900.0
2008-01-07 10:00:00,22.79,22.8,22.38,22.39,9167000.0,13.8918,13.8979,13.6419,13.648,9167000.0
2008-01-07 10:30:00,22.4,22.65,22.36,22.63,8827200.0,13.6541,13.8065,13.6297,13.7943,8827200.0
2008-01-07 11:00:00,22.62,22.78,22.62,22.7,7834000.0,13.7882,13.8857,13.7882,13.837,7834000.0
2008-01-07 11:30:00,22.71,22.86,22.66,22.79,7463700.0,13.8431,13.9345,13.8126,13.8918,7463700.0
2008-01-07 12:00:00,22.79,22.97,22.72,22.93,6287200.0,13.8918,14.0016,13.8492,13.9772,6287200.0
2008-01-07 12:30:00,22.92,23.0,22.79,22.81,7245400.0,13.9711,14.0198,13.8918,13.904,7245400.0
2008-01-07 13:00:00,22.81,22.83,22.71,22.74,4268700.0,13.904,13.9162,13.8431,13.8614,4268700.0
2008-01-07 13:30:00,22.74,22.75,22.62,22.65,4819700.0,13.8614,13.8675,13.7882,13.8065,4819700.0
2008-01-07 14:00:00,22.65,22.71,22.61,22.65,5816300.0,13.8065,13.8431,13.7821,13.8065,5816300.0
2008-01-07 14:30:00,22.65,23.03,22.65,22.75,7727200.0,13.8065,14.0381,13.8065,13.8675,7727200.0
2008-01-07 15:00:00,22.74,22.82,22.63,22.7,7400000.0,13.8614,13.9101,13.7943,13.837,7400000.0
2008-01-07 15:30:00,22.7,22.97,22.59,22.88,13107000.0,13.837,14.0016,13.7699,13.9467,13107000.0
2008-01-08 09:30:00,22.94,23.0,22.66,22.75,8316300.0,13.9833,14.0198,13.8126,13.8675,8316300.0
2008-01-08 10:00:00,22.76,22.93,22.74,22.87,7510200.0,13.8736,13.9772,13.8614,13.9406,7510200.0
2008-01-08 10:30:00,22.88,22.88,22.72,22.76,3828300.0,13.9467,13.9467,13.8492,13.8736,3828300.0
2008-01-08 11:00:00,22.75,22.77,22.66,22.72,4248200.0,13.8675,13.8796,13.8126,13.8492,4248200.0
2008-01-08 11:30:00,22.72,22.72,22.54,22.67,4937000.0,13.8492,13.8492,13.7395,13.8187,4937000.0
2008-01-08 12:00:00,22.66,22.77,22.58,22.75,3288700.0,13.8126,13.8796,13.7638,13.8675,3288700.0
2008-01-08 12:30:00,22.76,22.78,22.65,22.72,2501800.0,13.8736,13.8857,13.8065,13.8492,2501800.0
2008-01-08 13:00:00,22.73,22.85,22.66,22.83,3728100.0,13.8553,13.9284,13.8126,13.9162,3728100.0
2008-01-08 13:30:00,22.84,22.86,22.77,22.85,3072300.0,13.9223,13.9345,13.8796,13.9284,3072300.0
2008-01-08 14:00:00,22.86,23.09,22.83,23.09,5583600.0,13.9345,14.0747,13.9162,14.0747,5583600.0
2008-01-08 14:30:00,23.08,23.13,22.7,22.72,7675100.0,14.0686,14.0991,13.837,13.8492,7675100.0
2008-01-08 15:00:00,22.73,22.8,22.52,22.68,8140700.0,13.8553,13.8979,13.7273,13.8248,8140700.0
2008-01-08 15:30:00,22.68,22.77,22.23,22.27,11850100.0,13.8248,13.8796,13.5505,13.5749,11850100.0
2008-01-09 09:30:00,22.36,22.66,22.26,22.6,8683200.0,13.6297,13.8126,13.5688,13.776,8683200.0
2008-01-09 10:00:00,22.61,22.87,22.57,22.78,6581000.0,13.7821,13.9406,13.7577,13.8857,6581000.0
2008-01-09 10:30:00,22.78,22.86,22.67,22.78,3611000.0,13.8857,13.9345,13.8187,13.8857,3611000.0
2008-01-09 11:00:00,22.79,22.8,22.59,22.6,2985600.0,13.8918,13.8979,13.7699,13.776,2985600.0
2008-01-09 11:30:00,22.59,22.6,22.3,22.51,5734500.0,13.7699,13.776,13.5932,13.7212,5734500.0
2008-01-09 12:00:00,22.52,22.64,22.38,22.62,3640500.0,13.7273,13.8004,13.6419,13.7882,3640500.0
2008-01-09 12:30:00,22.62,22.63,22.48,22.52,2658000.0,13.7882,13.7943,13.7029,13.7273,2658000.0
2008-01-09 13:00:00,22.52,22.54,22.28,22.33,3287900.0,13.7273,13.7395,13.581,13.6114,3287900.0
2008-01-09 13:30:00,22.33,22.45,22.29,22.36,2940800.0,13.6114,13.6846,13.5871,13.6297,2940800.0
2008-01-09 14:00:00,22.37,22.52,22.3,22.52,4120000.0,13.6358,13.7273,13.5932,13.7273,4120000.0
2008-01-09 14:30:00,22.52,22.68,22.38,22.66,6388300.0,13.7273,13.8248,13.6419,13.8126,6388300.0
2008-01-09 15:00:00,22.65,22.84,22.57,22.59,7946800.0,13.8065,13.9223,13.7577,13.7699,7946800.0
2008-01-09 15:30:00,22.59,22.75,22.46,22.74,10171400.0,13.7699,13.8675,13.6907,13.8614,10171400.0
2008-01-10 09:30:00,22.58,22.68,22.44,22.65,5750700.0,13.7638,13.8248,13.6785,13.8065,5750700.0
2008-01-10 10:00:00,22.65,22.7,22.38,22.39,8512100.0,13.8065,13.837,13.6419,13.648,8512100.0
2008-01-10 10:30:00,22.39,22.52,22.2,22.33,5385000.0,13.648,13.7273,13.5322,13.6114,5385000.0
2008-01-10 11:00:00,22.33,22.38,22.26,22.3,2892300.0,13.6114,13.6419,13.5688,13.5932,2892300.0
2008-01-10 11:30:00,22.31,22.36,22.23,22.31,2954700.0,13.5993,13.6297,13.5505,13.5993,2954700.0
2008-01-10 12:00:00,22.31,22.67,22.3,22.46,7051000.0,13.5993,13.8187,13.5932,13.6907,7051000.0
2008-01-10 12:30:00,22.47,22.7,22.36,22.62,6042200.0,13.6968,13.837,13.6297,13.7882,6042200.0
2008-01-10 13:00:00,22.61,22.68,22.51,22.51,4857800.0,13.7821,13.8248,13.7212,13.7212,4857800.0
2008-01-10 13:30:00,22.51,22.52,22.31,22.35,4454000.0,13.7212,13.7273,13.5993,13.6236,4454000.0
2008-01-10 14:00:00,22.35,22.51,22.33,22.37,4923100.0,13.6236,13.7212,13.6114,13.6358,4923100.0
2008-01-10 14:30:00,22.37,22.56,22.37,22.43,4071100.0,13.6358,13.7516,13.6358,13.6724,4071100.0
2008-01-10 15:00:00,22.43,22.59,22.41,22.48,5632200.0,13.6724,13.7699,13.6602,13.7029,5632200.0
2008-01-10 15:30:00,22.48,22.56,22.41,22.54,8551200.0,13.7029,13.7516,13.6602,13.7395,8551200.0
2008-01-11 09:30:00,22.26,22.36,22.08,22.16,6405500.0,13.5688,13.6297,13.4591,13.5078,6405500.0
2008-01-11 10:00:00,22.16,22.16,21.79,21.86,8998200.0,13.5078,13.5078,13.2823,13.325,8998200.0
2008-01-11 10:30:00,21.87,22.09,21.77,22.03,6248000.0,13.331,13.4651,13.2701,13.4286,6248000.0
2008-01-11 11:00:00,22.03,22.03,21.79,22.0,5281400.0,13.4286,13.4286,13.2823,13.4103,5281400.0
2008-01-11 11:30:00,21.99,22.12,21.97,22.03,3912900.0,13.4042,13.4834,13.392,13.4286,3912900.0
2008-01-11 12:00:00,22.04,22.07,21.86,21.93,3759800.0,13.4347,13.453,13.325,13.3676,3759800.0
2008-01-11 12:30:00,21.93,22.02,21.9,22.01,2311500.0,13.3676,13.4225,13.3493,13.4164,2311500.0
2008-01-11 13:00:00,22.01,22.04,21.84,21.97,4576300.0,13.4164,13.4347,13.3128,13.392,4576300.0
2008-01-11 13:30:00,21.97,21.98,21.82,21.9,4372800.0,13.392,13.3981,13.3006,13.3493,4372800.0
2008-01-11 14:00:00,21.9,22.11,21.9,22.0,4190000.0,13.3493,13.4773,13.3493,13.4103,4190000.0
2008-01-11 14:30:00,21.99,22.1,21.95,22.05,4160200.0,13.4042,13.4712,13.3798,13.4408,4160200.0
2008-01-11 15:00:00,22.04,22.08,21.87,22.02,6023100.0,13.4347,13.4591,13.331,13.4225,6023100.0
2008-01-11 15:30:00,22.02,22.12,21.94,21.97,10185800.0,13.4225,13.4834,13.3737,13.392,10185800.0
2008-01-14 09:30:00,22.89,22.95,22.53,22.69,11122900.0,13.9528,13.9894,13.7334,13.8309,11122900.0
2008-01-14 10:00:00,22.7,22.8,22.41,22.61,7900600.0,13.837,13.8979,13.6602,13.7821,7900600.0
2008-01-14 10:30:00,22.61,22.78,22.56,22.71,4390000.0,13.7821,13.8857,13.7516,13.8431,4390000.0
2008-01-14 11:00:00,22.72,22.81,22.68,22.77,4875300.0,13.8492,13.904,13.8248,13.8796,4875300.0
2008-01-14 11:30:00,22.77,22.86,22.67,22.86,3249100.0,13.8796,13.9345,13.8187,13.9345,3249100.0
2008-01-14 12:00:00,22.86,22.89,22.78,22.87,4939700.0,13.9345,13.9528,13.8857,13.9406,4939700.0
2008-01-14 12:30:00,22.87,22.9,22.84,22.85,2887800.0,13.9406,13.9589,13.9223,13.9284,2887800.0
2008-01-14 13:00:00,22.84,22.88,22.69,22.83,4502000.0,13.9223,13.9467,13.8309,13.9162,4502000.0
2008-01-14 13:30:00,22.83,23.0,22.82,22.99,4334600.0,13.9162,14.0198,13.9101,14.0138,4334600.0
2008-01-14 14:00:00,22.99,23.0,22.91,22.96,3795500.0,14.0138,14.0198,13.965,13.9955,3795500.0
2008-01-14 14:30:00,22.95,23.08,22.95,23.04,7241900.0,13.9894,14.0686,13.9894,14.0442,7241900.0
2008-01-14 15:00:00,23.04,23.2,23.02,23.19,8154800.0,14.0442,14.1418,14.032,14.1357,8154800.0
2008-01-14 15:30:00,23.18,23.2,23.06,23.11,10546500.0,14.1296,14.1418,14.0564,14.0869,10546500.0
2008-01-15 09:30:00,23.0,23.2,22.85,23.05,10749700.0,14.0198,14.1418,13.9284,14.0503,10749700.0
2008-01-15 10:00:00,23.05,23.13,22.66,22.74,9330800.0,14.0503,14.0991,13.8126,13.8614,9330800.0
2008-01-15 10:30:00,22.74,22.88,22.62,22.64,5569500.0,13.8614,13.9467,13.7882,13.8004,5569500.0
2008-01-15 11:00:00,22.64,22.72,22.6,22.62,4581500.0,13.8004,13.8492,13.776,13.7882,4581500.0
2008-01-15 11:30:00,22.62,22.7,22.59,22.66,3710900.0,13.7882,13.837,13.7699,13.8126,3710900.0
2008-01-15 12:00:00,22.66,22.8,22.65,22.77,3081200.0,13.8126,13.8979,13.8065,13.8796,3081200.0
2008-01-15 12:30:00,22.77,22.78,22.51,22.65,4592400.0,13.8796,13.8857,13.7212,13.8065,4592400.0
2008-01-15 13:00:00,22.65,22.84,22.62,22.66,4801800.0,13.8065,13.9223,13.7882,13.8126,4801800.0
2008-01-15 13:30:00,22.66,22.67,22.59,22.61,3735000.0,13.8126,13.8187,13.7699,13.7821,3735000.0
2008-01-15 14:00:00,22.61,23.02,22.59,22.88,8173200.0,13.7821,14.032,13.7699,13.9467,8173200.0
2008-01-15 14:30:00,22.89,22.89,22.69,22.83,4923900.0,13.9528,13.9528,13.8309,13.9162,4923900.0
2008-01-15 15:00:00,22.83,23.01,22.61,22.98,10566000.0,13.9162,14.0259,13.7821,14.0077,10566000.0
2008-01-15 15:30:00,22.98,23.13,22.68,22.7,16588400.0,14.0077,14.0991,13.8248,13.837,16588400.0
2008-01-16 09:30:00,20.04,20.39,19.91,19.93,47422200.0,12.2156,12.4289,12.1363,12.1485,47422200.0
2008-01-16 10:00:00,19.93,20.05,19.75,19.88,25996400.0,12.1485,12.2217,12.0388,12.118,25996400.0
2008-01-16 10:30:00,19.88,20.01,19.7,19.82,21774600.0,12.118,12.1973,12.0083,12.0815,21774600.0
2008-01-16 11:00:00,19.82,20.06,19.79,20.01,19121100.0,12.0815,12.2277,12.0632,12.1973,19121100.0
2008-01-16 11:30:00,20.01,20.15,19.93,20.06,18892800.0,12.1973,12.2826,12.1485,12.2277,18892800.0
2008-01-16 12:00:00,20.06,20.1,19.95,19.99,13882100.0,12.2277,12.2521,12.1607,12.1851,13882100.0
2008-01-16 12:30:00,20.0,20.08,19.95,19.98,11392900.0,12.1912,12.2399,12.1607,12.179,11392900.0
2008-01-16 13:00:00,19.98,20.0,19.95,19.97,7140700.0,12.179,12.1912,12.1607,12.1729,7140700.0
2008-01-16 13:30:00,19.97,20.0,19.96,19.99,6888200.0,12.1729,12.1912,12.1668,12.1851,6888200.0
2008-01-16 14:00:00,20.0,20.01,19.97,20.0,12997800.0,12.1912,12.1973,12.1729,12.1912,12997800.0
2008-01-16 14:30:00,20.0,20.07,19.94,19.97,15225000.0,12.1912,12.2338,12.1546,12.1729,15225000.0
2008-01-16 15:00:00,19.97,20.0,19.83,19.86,16330300.0,12.1729,12.1912,12.0875,12.1058,16330300.0
2008-01-16 15:30:00,19.86,19.98,19.71,19.86,42500800.0,12.1058,12.179,12.0144,12.1058,42500800.0
2008-01-17 09:30:00,19.98,20.05,19.88,19.9,14823100.0,12.179,12.2217,12.118,12.1302,14823100.0
2008-01-17 10:00:00,19.91,19.95,19.72,19.82,15583800.0,12.1363,12.1607,12.0205,12.0815,15583800.0
2008-01-17 10:30:00,19.82,19.85,19.65,19.7,14773900.0,12.0815,12.0997,11.9778,12.0083,14773900.0
2008-01-17 11:00:00,19.7,19.8,19.6,19.62,11588100.0,12.0083,12.0693,11.9473,11.9595,11588100.0
2008-01-17 11:30:00,19.62,19.66,19.43,19.46,15579300.0,11.9595,11.9839,11.8437,11.862,15579300.0
2008-01-17 12:00:00,19.46,19.55,19.42,19.53,8424600.0,11.862,11.9169,11.8376,11.9047,8424600.0
2008-01-17 12:30:00,19.53,19.58,19.45,19.52,6349700.0,11.9047,11.9352,11.8559,11.8986,6349700.0
2008-01-17 13:00:00,19.53,19.61,19.45,19.46,7639800.0,11.9047,11.9534,11.8559,11.862,7639800.0
2008-01-17 13:30:00,19.47,19.55,19.36,19.44,10579500.0,11.8681,11.9169,11.8011,11.8498,10579500.0
2008-01-17 14:00:00,19.44,19.54,19.25,19.26,10625300.0,11.8498,11.9108,11.734,11.7401,10625300.0
2008-01-17 14:30:00,19.27,19.41,19.21,19.38,12769300.0,11.7462,11.8315,11.7096,11.8132,12769300.0
2008-01-17 15:00:00,19.37,19.45,19.26,19.27,11272700.0,11.8072,11.8559,11.7401,11.7462,11272700.0
2008-01-17 15:30:00,19.27,19.4,19.25,19.33,23282200.0,11.7462,11.8254,11.734,11.7828,23282200.0
2008-01-18 09:30:00,19.38,19.65,19.25,19.27,22279600.0,11.8132,11.9778,11.734,11.7462,22279600.0
2008-01-18 10:00:00,19.29,19.52,19.2,19.41,11791500.0,11.7584,11.8986,11.7035,11.8315,11791500.0
2008-01-18 10:30:00,19.4,19.42,19.26,19.36,6821800.0,11.8254,11.8376,11.7401,11.8011,6821800.0
2008-01-18 11:00:00,19.37,19.4,19.18,19.22,13673100.0,11.8072,11.8254,11.6913,11.7157,13673100.0
2008-01-18 11:30:00,19.22,19.26,18.95,19.05,11142800.0,11.7157,11.7401,11.5511,11.6121,11142800.0
2008-01-18 12:00:00,19.05,19.19,19.03,19.16,7266700.0,11.6121,11.6974,11.5999,11.6791,7266700.0
2008-01-18 12:30:00,19.16,19.25,19.14,19.19,14084500.0,11.6791,11.734,11.667,11.6974,14084500.0
2008-01-18 13:00:00,19.18,19.27,19.01,19.1,5298100.0,11.6913,11.7462,11.5877,11.6426,5298100.0
2008-01-18 13:30:00,19.1,19.17,19.06,19.11,3985000.0,11.6426,11.6852,11.6182,11.6487,3985000.0
2008-01-18 14:00:00,19.11,19.2,19.01,19.04,5054100.0,11.6487,11.7035,11.5877,11.606,5054100.0
2008-01-18 14:30:00,19.03,19.13,18.97,19.12,7473200.0,11.5999,11.6609,11.5633,11.6548,7473200.0
2008-01-18 15:00:00,19.11,19.16,19.03,19.05,8518900.0,11.6487,11.6791,11.5999,11.6121,8518900.0
2008-01-18 15:30:00,19.05,19.09,18.99,19.02,12188900.0,11.6121,11.6365,11.5755,11.5938,12188900.0
2008-01-22 09:30:00,18.2,18.55,18.05,18.33,17726800.0,11.094,11.3073,11.0025,11.1732,17726800.0
2008-01-22 10:00:00,18.34,18.6,18.29,18.51,14925300.0,11.1793,11.3378,11.1488,11.2829,14925300.0
2008-01-22 10:30:00,18.51,18.64,18.39,18.5,10426800.0,11.2829,11.3622,11.2098,11.2768,10426800.0
2008-01-22 11:00:00,18.49,18.62,18.45,18.52,10122700.0,11.2707,11.35,11.2464,11.289,10122700.0
2008-01-22 11:30:00,18.52,18.58,18.43,18.5,7770800.0,11.289,11.3256,11.2342,11.2768,7770800.0
2008-01-22 12:00:00,18.5,18.6,18.46,18.51,8058600.0,11.2768,11.3378,11.2525,11.2829,8058600.0
2008-01-22 12:30:00,18.51,18.59,18.49,18.58,5382700.0,11.2829,11.3317,11.2707,11.3256,5382700.0
2008-01-22 13:00:00,18.58,18.82,18.57,18.74,11804100.0,11.3256,11.4719,11.3195,11.4231,11804100.0
2008-01-22 13:30:00,18.73,18.81,18.6,18.69,7771800.0,11.417,11.4658,11.3378,11.3927,7771800.0
2008-01-22 14:00:00,18.7,18.84,18.55,18.78,7557500.0,11.3987,11.4841,11.3073,11.4475,7557500.0
2008-01-22 14:30:00,18.78,18.8,18.63,18.78,5754000.0,11.4475,11.4597,11.3561,11.4475,5754000.0
2008-01-22 15:00:00,18.77,18.9,18.73,18.8,7595000.0,11.4414,11.5207,11.417,11.4597,7595000.0
2008-01-22 15:30:00,18.8,19.0,18.59,18.66,17771600.0,11.4597,11.5816,11.3317,11.3744,17771600.0
2008-01-23 09:30:00,18.34,18.75,18.24,18.65,14662000.0,11.1793,11.4292,11.1183,11.3683,14662000.0
2008-01-23 10:00:00,18.65,19.21,18.64,18.96,16537300.0,11.3683,11.7096,11.3622,11.5572,16537300.0
2008-01-23 10:30:00,18.96,19.18,18.87,19.12,11692200.0,11.5572,11.6913,11.5024,11.6548,11692200.0
2008-01-23 11:00:00,19.13,19.25,19.0,19.08,8910400.0,11.6609,11.734,11.5816,11.6304,8910400.0
2008-01-23 11:30:00,19.09,19.09,18.85,18.95,9416700.0,11.6365,11.6365,11.4902,11.5511,9416700.0
2008-01-23 12:00:00,18.95,19.01,18.8,18.95,7874700.0,11.5511,11.5877,11.4597,11.5511,7874700.0
2008-01-23 12:30:00,18.96,18.99,18.8,18.83,9525000.0,11.5572,11.5755,11.4597,11.478,9525000.0
2008-01-23 13:00:00,18.82,19.18,18.82,19.03,10385500.0,11.4719,11.6913,11.4719,11.5999,10385500.0
2008-01-23 13:30:00,19.02,19.32,19.0,19.26,11087700.0,11.5938,11.7767,11.5816,11.7401,11087700.0
2008-01-23 14:00:00,19.27,19.41,19.19,19.41,11294700.0,11.7462,11.8315,11.6974,11.8315,11294700.0
2008-01-23 14:30:00,19.4,19.66,19.32,19.56,12242500.0,11.8254,11.9839,11.7767,11.923,12242500.0
2008-01-23 15:00:00,19.57,20.07,19.47,20.04,15896600.0,11.9291,12.2338,11.8681,12.2156,15896600.0
2008-01-23 15:30:00,20.04,20.21,19.89,19.95,22649000.0,12.2156,12.3192,12.1241,12.1607,22649000.0
2008-01-24 09:30:00,20.15,20.58,20.07,20.44,13750400.0,12.2826,12.5447,12.2338,12.4594,13750400.0
2008-01-24 10:00:00,20.44,20.58,20.22,20.29,10559700.0,12.4594,12.5447,12.3253,12.3679,10559700.0
2008-01-24 10:30:00,20.3,20.43,20.25,20.35,5656900.0,12.374,12.4533,12.3436,12.4045,5656900.0
2008-01-24 11:00:00,20.35,20.39,20.25,20.26,5146700.0,12.4045,12.4289,12.3436,12.3497,5146700.0
2008-01-24 11:30:00,20.26,20.44,20.25,20.41,4213800.0,12.3497,12.4594,12.3436,12.4411,4213800.0
2008-01-24 12:00:00,20.41,20.42,20.31,20.31,2809500.0,12.4411,12.4472,12.3801,12.3801,2809500.0
2008-01-24 12:30:00,20.31,20.38,20.27,20.35,3733400.0,12.3801,12.4228,12.3558,12.4045,3733400.0
2008-01-24 13:00:00,20.35,20.39,20.3,20.35,5051700.0,12.4045,12.4289,12.374,12.4045,5051700.0
2008-01-24 13:30:00,20.35,20.5,20.34,20.42,4258000.0,12.4045,12.496,12.3984,12.4472,4258000.0
2008-01-24 14:00:00,20.43,20.5,20.39,20.49,3631700.0,12.4533,12.496,12.4289,12.4899,3631700.0
2008-01-24 14:30:00,20.49,20.55,20.34,20.41,4943200.0,12.4899,12.5264,12.3984,12.4411,4943200.0
2008-01-24 15:00:00,20.41,20.62,20.36,20.6,8108800.0,12.4411,12.5691,12.4106,12.5569,8108800.0
2008-01-24 15:30:00,20.6,20.74,20.56,20.68,10850800.0,12.5569,12.6422,12.5325,12.6057,10850800.0
2008-01-25 09:30:00,21.25,21.27,20.57,20.7,12459700.0,12.9531,12.9653,12.5386,12.6179,12459700.0
2008-01-25 10:00:00,20.71,20.8,20.66,20.72,8098200.0,12.624,12.6788,12.5935,12.6301,8098200.0
2008-01-25 10:30:00,20.72,20.76,20.5,20.52,8139900.0,12.6301,12.6544,12.496,12.5081,8139900.0
2008-01-25 11:00:00,20.51,20.58,20.4,20.46,7854900.0,12.502,12.5447,12.435,12.4716,7854900.0
2008-01-25 11:30:00,20.46,20.63,20.46,20.62,5123000.0,12.4716,12.5752,12.4716,12.5691,5123000.0
2008-01-25 12:00:00,20.61,20.69,20.54,20.63,4139600.0,12.563,12.6118,12.5203,12.5752,4139600.0
2008-01-25 12:30:00,20.64,20.64,20.35,20.39,4190800.0,12.5813,12.5813,12.4045,12.4289,4190800.0
2008-01-25 13:00:00,20.4,20.58,20.34,20.42,5694600.0,12.435,12.5447,12.3984,12.4472,5694600.0
2008-01-25 13:30:00,20.42,20.44,20.02,20.09,8016600.0,12.4472,12.4594,12.2034,12.246,8016600.0
2008-01-25 14:00:00,20.09,20.24,20.01,20.22,7167100.0,12.246,12.3375,12.1973,12.3253,7167100.0
2008-01-25 14:30:00,20.22,20.32,20.06,20.16,6252300.0,12.3253,12.3862,12.2277,12.2887,6252300.0
2008-01-25 15:00:00,20.16,20.3,20.04,20.25,6870400.0,12.2887,12.374,12.2156,12.3436,6870400.0
2008-01-25 15:30:00,20.25,20.29,20.0,20.0,12235800.0,12.3436,12.3679,12.1912,12.1912,12235800.0
2008-01-28 09:30:00,19.9,19.95,19.62,19.84,6360100.0,12.1302,12.1607,11.9595,12.0936,6360100.0
2008-01-28 10:00:00,19.84,19.88,19.63,19.73,6651800.0,12.0936,12.118,11.9656,12.0266,6651800.0
2008-01-28 10:30:00,19.73,19.82,19.7,19.73,4193900.0,12.0266,12.0815,12.0083,12.0266,4193900.0
2008-01-28 11:00:00,19.73,20.04,19.72,20.02,5296400.0,12.0266,12.2156,12.0205,12.2034,5296400.0
2008-01-28 11:30:00,20.01,20.13,20.01,20.1,5246600.0,12.1973,12.2704,12.1973,12.2521,5246600.0
2008-01-28 12:00:00,20.1,20.19,19.99,20.14,4803300.0,12.2521,12.307,12.1851,12.2765,4803300.0
2008-01-28 12:30:00,20.15,20.22,20.09,20.18,3338100.0,12.2826,12.3253,12.246,12.3009,3338100.0
2008-01-28 13:00:00,20.18,20.28,20.15,20.25,4264800.0,12.3009,12.3618,12.2826,12.3436,4264800.0
2008-01-28 13:30:00,20.25,20.3,20.11,20.19,3172000.0,12.3436,12.374,12.2582,12.307,3172000.0
2008-01-28 14:00:00,20.19,20.27,20.18,20.24,2958400.0,12.307,12.3558,12.3009,12.3375,2958400.0
2008-01-28 14:30:00,20.24,20.25,20.08,20.1,5091500.0,12.3375,12.3436,12.2399,12.2521,5091500.0
2008-01-28 15:00:00,20.1,20.16,20.0,20.06,5855100.0,12.2521,12.2887,12.1912,12.2277,5855100.0
2008-01-28 15:30:00,20.06,20.3,20.03,20.3,7755300.0,12.2277,12.374,12.2095,12.374,7755300.0
2008-01-29 09:30:00,20.4,20.61,20.3,20.33,8475100.0,12.435,12.563,12.374,12.3923,8475100.0
2008-01-29 10:00:00,20.33,20.37,20.25,20.34,6606200.0,12.3923,12.4167,12.3436,12.3984,6606200.0
2008-01-29 10:30:00,20.35,20.42,20.34,20.39,3939200.0,12.4045,12.4472,12.3984,12.4289,3939200.0
2008-01-29 11:00:00,20.39,20.5,20.39,20.42,3490100.0,12.4289,12.496,12.4289,12.4472,3490100.0
2008-01-29 11:30:00,20.42,20.45,20.4,20.44,2751000.0,12.4472,12.4655,12.435,12.4594,2751000.0
2008-01-29 12:00:00,20.44,20.45,20.34,20.36,3597200.0,12.4594,12.4655,12.3984,12.4106,3597200.0
2008-01-29 12:30:00,20.36,20.44,20.33,20.42,3665500.0,12.4106,12.4594,12.3923,12.4472,3665500.0
2008-01-29 13:00:00,20.42,20.5,20.39,20.45,3226400.0,12.4472,12.496,12.4289,12.4655,3226400.0
2008-01-29 13:30:00,20.45,20.5,20.39,20.4,4154800.0,12.4655,12.496,12.4289,12.435,4154800.0
2008-01-29 14:00:00,20.4,20.42,20.29,20.35,6165400.0,12.435,12.4472,12.3679,12.4045,6165400.0
2008-01-29 14:30:00,20.36,20.44,20.27,20.4,5618300.0,12.4106,12.4594,12.3558,12.435,5618300.0
2008-01-29 15:00:00,20.41,20.54,20.39,20.48,6106400.0,12.4411,12.5203,12.4289,12.4838,6106400.0
2008-01-29 15:30:00,20.48,20.54,20.39,20.53,12945600.0,12.4838,12.5203,12.4289,12.5142,12945600.0
2008-01-30 09:30:00,20.34,20.7,20.29,20.62,6259500.0,12.3984,12.6179,12.3679,12.5691,6259500.0
2008-01-30 10:00:00,20.62,20.68,20.57,20.57,5206000.0,12.5691,12.6057,12.5386,12.5386,5206000.0
2008-01-30 10:30:00,20.57,20.65,20.52,20.59,4727800.0,12.5386,12.5874,12.5081,12.5508,4727800.0
2008-01-30 11:00:00,20.59,20.65,20.54,20.61,3943400.0,12.5508,12.5874,12.5203,12.563,3943400.0
2008-01-30 11:30:00,20.62,20.71,20.59,20.7,3870900.0,12.5691,12.624,12.5508,12.6179,3870900.0
2008-01-30 12:00:00,20.71,20.74,20.55,20.64,2751100.0,12.624,12.6422,12.5264,12.5813,2751100.0
2008-01-30 12:30:00,20.65,20.68,20.6,20.68,3449200.0,12.5874,12.6057,12.5569,12.6057,3449200.0
2008-01-30 13:00:00,20.68,20.69,20.62,20.65,3093700.0,12.6057,12.6118,12.5691,12.5874,3093700.0
2008-01-30 13:30:00,20.65,20.74,20.61,20.72,4913100.0,12.5874,12.6422,12.563,12.6301,4913100.0
2008-01-30 14:00:00,20.71,20.97,20.68,20.86,11476100.0,12.624,12.7824,12.6057,12.7154,11476100.0
2008-01-30 14:30:00,20.85,21.05,20.5,21.01,12823900.0,12.7093,12.8312,12.496,12.8068,12823900.0
2008-01-30 15:00:00,21.02,21.22,21.0,21.09,11613000.0,12.8129,12.9348,12.8007,12.8556,11613000.0
2008-01-30 15:30:00,21.08,21.1,20.62,20.68,16633600.0,12.8495,12.8617,12.5691,12.6057,16633600.0
2008-01-31 09:30:00,20.44,20.7,20.36,20.62,7872700.0,12.4594,12.6179,12.4106,12.5691,7872700.0
2008-01-31 10:00:00,20.62,20.81,20.57,20.75,6274400.0,12.5691,12.6849,12.5386,12.6483,6274400.0
2008-01-31 10:30:00,20.76,20.82,20.56,20.81,5370300.0,12.6544,12.691,12.5325,12.6849,5370300.0
2008-01-31 11:00:00,20.81,21.01,20.7,20.96,6177500.0,12.6849,12.8068,12.6179,12.7763,6177500.0
2008-01-31 11:30:00,20.96,21.17,20.85,21.0,6076000.0,12.7763,12.9044,12.7093,12.8007,6076000.0
2008-01-31 12:00:00,21.0,21.1,20.9,20.95,7573000.0,12.8007,12.8617,12.7398,12.7703,7573000.0
2008-01-31 12:30:00,20.95,21.08,20.94,21.02,6498500.0,12.7703,12.8495,12.7642,12.8129,6498500.0
2008-01-31 13:00:00,21.03,21.15,21.01,21.06,3786100.0,12.819,12.8922,12.8068,12.8373,3786100.0
2008-01-31 13:30:00,21.07,21.09,20.91,20.96,8581600.0,12.8434,12.8556,12.7459,12.7763,8581600.0
2008-01-31 14:00:00,20.96,21.09,20.92,21.02,5733200.0,12.7763,12.8556,12.752,12.8129,5733200.0
2008-01-31 14:30:00,21.02,21.12,20.9,21.12,5334900.0,12.8129,12.8739,12.7398,12.8739,5334900.0
2008-01-31 15:00:00,21.12,21.2,21.0,21.14,6248400.0,12.8739,12.9226,12.8007,12.8861,6248400.0
2008-01-31 15:30:00,21.14,21.34,21.08,21.15,14425400.0,12.8861,13.008,12.8495,12.8922,14425400.0
2008-02-01 09:30:00,21.41,21.5,21.31,21.43,8346600.0,13.0506,13.1055,12.9897,13.0628,8346600.0
2008-02-01 10:00:00,21.44,21.59,21.41,21.52,6555300.0,13.0689,13.1604,13.0506,13.1177,6555300.0
2008-02-01 10:30:00,21.52,21.59,21.26,21.44,6157900.0,13.1177,13.1604,12.9592,13.0689,6157900.0
2008-02-01 11:00:00,21.44,21.47,21.27,21.28,4675900.0,13.0689,13.0872,12.9653,12.9714,4675900.0
2008-02-01 11:30:00,21.29,21.4,21.22,21.33,3478200.0,12.9775,13.0446,12.9348,13.0019,3478200.0
2008-02-01 12:00:00,21.33,21.4,21.25,21.39,3358600.0,13.0019,13.0446,12.9531,13.0385,3358600.0
2008-02-01 12:30:00,21.39,21.39,21.3,21.35,2938100.0,13.0385,13.0385,12.9836,13.0141,2938100.0
2008-02-01 13:00:00,21.34,21.45,21.34,21.43,2684600.0,13.008,13.075,13.008,13.0628,2684600.0
2008-02-01 13:30:00,21.44,21.56,21.43,21.47,3450100.0,13.0689,13.1421,13.0628,13.0872,3450100.0
2008-02-01 14:00:00,21.47,21.61,21.45,21.56,3086800.0,13.0872,13.1726,13.075,13.1421,3086800.0
2008-02-01 14:30:00,21.56,21.79,21.54,21.71,4134400.0,13.1421,13.2823,13.1299,13.2335,4134400.0
2008-02-01 15:00:00,21.7,21.82,21.62,21.66,4851300.0,13.2274,13.3006,13.1787,13.203,4851300.0
2008-02-01 15:30:00,21.67,21.79,21.66,21.78,6475800.0,13.2091,13.2823,13.203,13.2762,6475800.0
2008-02-04 09:30:00,21.74,21.75,21.5,21.58,6140100.0,13.2518,13.2579,13.1055,13.1543,6140100.0
2008-02-04 10:00:00,21.58,21.61,21.43,21.48,4643600.0,13.1543,13.1726,13.0628,13.0933,4643600.0
2008-02-04 10:30:00,21.48,21.49,21.32,21.38,6487800.0,13.0933,13.0994,12.9958,13.0324,6487800.0
2008-02-04 11:00:00,21.37,21.47,21.33,21.37,2942600.0,13.0263,13.0872,13.0019,13.0263,2942600.0
2008-02-04 11:30:00,21.37,21.45,21.34,21.36,5104600.0,13.0263,13.075,13.008,13.0202,5104600.0
2008-02-04 12:00:00,21.36,21.39,21.31,21.38,3664300.0,13.0202,13.0385,12.9897,13.0324,3664300.0
2008-02-04 12:30:00,21.38,21.47,21.35,21.46,3811400.0,13.0324,13.0872,13.0141,13.0811,3811400.0
2008-02-04 13:00:00,21.47,21.47,21.36,21.43,3821900.0,13.0872,13.0872,13.0202,13.0628,3821900.0
2008-02-04 13:30:00,21.43,21.46,21.4,21.42,1593100.0,13.0628,13.0811,13.0446,13.0567,1593100.0
2008-02-04 14:00:00,21.41,21.44,21.35,21.38,3202000.0,13.0506,13.0689,13.0141,13.0324,3202000.0
2008-02-04 14:30:00,21.37,21.38,21.31,21.33,6396900.0,13.0263,13.0324,12.9897,13.0019,6396900.0
2008-02-04 15:00:00,21.33,21.41,21.31,21.38,5265400.0,13.0019,13.0506,12.9897,13.0324,5265400.0
2008-02-04 15:30:00,21.38,21.38,21.16,21.19,9237400.0,13.0324,13.0324,12.8983,12.9165,9237400.0
2008-02-05 09:30:00,20.67,20.87,20.62,20.85,8154600.0,12.6794,12.8021,12.6487,12.7898,8154600.0
2008-02-05 10:00:00,20.85,20.86,20.59,20.67,6523600.0,12.7898,12.796,12.6303,12.6794,6523600.0
2008-02-05 10:30:00,20.67,20.67,20.4,20.4,6134700.0,12.6794,12.6794,12.5138,12.5138,6134700.0
2008-02-05 11:00:00,20.41,20.44,20.25,20.33,7180500.0,12.5199,12.5383,12.4218,12.4709,7180500.0
2008-02-05 11:30:00,20.33,20.54,20.25,20.47,5611300.0,12.4709,12.5997,12.4218,12.5567,5611300.0
2008-02-05 12:00:00,20.47,20.48,20.21,20.23,4654200.0,12.5567,12.5629,12.3972,12.4095,4654200.0
2008-02-05 12:30:00,20.23,20.34,20.18,20.3,4176700.0,12.4095,12.477,12.3788,12.4524,4176700.0
2008-02-05 13:00:00,20.29,20.36,20.17,20.22,4230400.0,12.4463,12.4893,12.3727,12.4034,4230400.0
2008-02-05 13:30:00,20.23,20.31,20.18,20.28,4186800.0,12.4095,12.4586,12.3788,12.4402,4186800.0
2008-02-05 14:00:00,20.28,20.42,20.18,20.35,6692900.0,12.4402,12.5261,12.3788,12.4831,6692900.0
2008-02-05 14:30:00,20.36,20.4,20.28,20.29,3578200.0,12.4893,12.5138,12.4402,12.4463,3578200.0
2008-02-05 15:00:00,20.29,20.3,20.15,20.18,7272600.0,12.4463,12.4524,12.3604,12.3788,7272600.0
2008-02-05 15:30:00,20.18,20.26,20.11,20.13,11647600.0,12.3788,12.4279,12.3359,12.3482,11647600.0
2008-02-06 09:30:00,20.15,20.19,20.03,20.12,9090400.0,12.3604,12.385,12.2868,12.342,9090400.0
2008-02-06 10:00:00,20.12,20.39,20.11,20.29,8138800.0,12.342,12.5077,12.3359,12.4463,8138800.0
2008-02-06 10:30:00,20.3,20.42,20.24,20.36,5413100.0,12.4524,12.5261,12.4156,12.4893,5413100.0
2008-02-06 11:00:00,20.36,20.43,20.3,20.33,3192000.0,12.4893,12.5322,12.4524,12.4709,3192000.0
2008-02-06 11:30:00,20.33,20.34,20.26,20.27,2422700.0,12.4709,12.477,12.4279,12.434,2422700.0
2008-02-06 12:00:00,20.27,20.31,20.25,20.27,1696800.0,12.434,12.4586,12.4218,12.434,1696800.0
2008-02-06 12:30:00,20.26,20.27,20.15,20.22,4059000.0,12.4279,12.434,12.3604,12.4034,4059000.0
2008-02-06 13:00:00,20.22,20.28,20.17,20.23,2327400.0,12.4034,12.4402,12.3727,12.4095,2327400.0
2008-02-06 13:30:00,20.23,20.26,20.1,20.11,4346100.0,12.4095,12.4279,12.3298,12.3359,4346100.0
2008-02-06 14:00:00,20.11,20.16,19.95,20.12,7621500.0,12.3359,12.3666,12.2378,12.342,7621500.0
2008-02-06 14:30:00,20.12,20.2,20.05,20.18,5529500.0,12.342,12.3911,12.2991,12.3788,5529500.0
2008-02-06 15:00:00,20.18,20.24,20.1,20.19,5501100.0,12.3788,12.4156,12.3298,12.385,5501100.0
2008-02-06 15:30:00,20.19,20.2,19.9,19.93,9457300.0,12.385,12.3911,12.2071,12.2255,9457300.0
2008-02-07 09:30:00,19.67,19.89,19.5,19.74,10076300.0,12.066,12.2009,11.9617,12.1089,10076300.0
2008-02-07 10:00:00,19.75,20.32,19.75,20.15,10448000.0,12.1151,12.4647,12.1151,12.3604,10448000.0
2008-02-07 10:30:00,20.14,20.15,19.86,20.0,4845700.0,12.3543,12.3604,12.1825,12.2684,4845700.0
2008-02-07 11:00:00,20.01,20.05,19.85,19.95,3214900.0,12.2746,12.2991,12.1764,12.2378,3214900.0
2008-02-07 11:30:00,19.95,20.02,19.9,20.01,2795400.0,12.2378,12.2807,12.2071,12.2746,2795400.0
2008-02-07 12:00:00,20.0,20.03,19.95,20.03,4650600.0,12.2684,12.2868,12.2378,12.2868,4650600.0
2008-02-07 12:30:00,20.02,20.21,20.02,20.15,4319900.0,12.2807,12.3972,12.2807,12.3604,4319900.0
2008-02-07 13:00:00,20.16,20.26,20.03,20.22,3944200.0,12.3666,12.4279,12.2868,12.4034,3944200.0
2008-02-07 13:30:00,20.22,20.35,20.15,20.33,3737700.0,12.4034,12.4831,12.3604,12.4709,3737700.0
2008-02-07 14:00:00,20.32,20.36,20.03,20.15,5670500.0,12.4647,12.4893,12.2868,12.3604,5670500.0
2008-02-07 14:30:00,20.16,20.16,20.0,20.0,5130200.0,12.3666,12.3666,12.2684,12.2684,5130200.0
2008-02-07 15:00:00,20.0,20.14,19.85,20.04,8194100.0,12.2684,12.3543,12.1764,12.293,8194100.0
2008-02-07 15:30:00,20.05,20.14,20.0,20.06,5894000.0,12.2991,12.3543,12.2684,12.3052,5894000.0
2008-02-08 09:30:00,19.95,20.21,19.95,20.08,4978600.0,12.2378,12.3972,12.2378,12.3175,4978600.0
2008-02-08 10:00:00,20.07,20.25,20.0,20.18,5239800.0,12.3114,12.4218,12.2684,12.3788,5239800.0
2008-02-08 10:30:00,20.18,20.28,20.1,20.22,4004600.0,12.3788,12.4402,12.3298,12.4034,4004600.0
2008-02-08 11:00:00,20.22,20.33,20.18,20.19,3096600.0,12.4034,12.4709,12.3788,12.385,3096600.0
2008-02-08 11:30:00,20.19,20.29,20.17,20.2,3080000.0,12.385,12.4463,12.3727,12.3911,3080000.0
2008-02-08 12:00:00,20.19,20.28,20.13,20.21,3358700.0,12.385,12.4402,12.3482,12.3972,3358700.0
2008-02-08 12:30:00,20.21,20.28,20.19,20.26,3236200.0,12.3972,12.4402,12.385,12.4279,3236200.0
2008-02-08 13:00:00,20.26,20.3,20.2,20.26,4935400.0,12.4279,12.4524,12.3911,12.4279,4935400.0
2008-02-08 13:30:00,20.25,20.29,20.06,20.16,4957200.0,12.4218,12.4463,12.3052,12.3666,4957200.0
2008-02-08 14:00:00,20.3,20.3,20.11,20.17,3220100.0,12.4524,12.4524,12.3359,12.3727,3220100.0
2008-02-08 14:30:00,20.18,20.22,20.1,20.1,2218800.0,12.3788,12.4034,12.3298,12.3298,2218800.0
2008-02-08 15:00:00,20.11,20.21,20.09,20.17,3078300.0,12.3359,12.3972,12.3236,12.3727,3078300.0
2008-02-08 15:30:00,20.17,20.3,20.13,20.26,5692800.0,12.3727,12.4524,12.3482,12.4279,5692800.0
2008-02-11 09:30:00,20.42,20.49,20.15,20.49,7391000.0,12.5261,12.569,12.3604,12.569,7391000.0
2008-02-11 10:00:00,20.49,20.61,20.45,20.5,6482700.0,12.569,12.6426,12.5445,12.5751,6482700.0
2008-02-11 10:30:00,20.49,20.71,20.49,20.7,5021900.0,12.569,12.704,12.569,12.6978,5021900.0
2008-02-11 11:00:00,20.7,20.82,20.67,20.71,3825700.0,12.6978,12.7714,12.6794,12.704,3825700.0
2008-02-11 11:30:00,20.7,20.71,20.6,20.61,2743800.0,12.6978,12.704,12.6365,12.6426,2743800.0
2008-02-11 12:00:00,20.6,20.77,20.6,20.64,2547500.0,12.6365,12.7408,12.6365,12.661,2547500.0
2008-02-11 12:30:00,20.64,20.81,20.62,20.78,2272200.0,12.661,12.7653,12.6487,12.7469,2272200.0
2008-02-11 13:00:00,20.78,20.81,20.71,20.78,2987400.0,12.7469,12.7653,12.704,12.7469,2987400.0
2008-02-11 13:30:00,20.78,20.82,20.71,20.74,3663100.0,12.7469,12.7714,12.704,12.7224,3663100.0
2008-02-11 14:00:00,20.74,20.81,20.71,20.72,4031800.0,12.7224,12.7653,12.704,12.7101,4031800.0
2008-02-11 14:30:00,20.73,20.75,20.69,20.73,2984800.0,12.7162,12.7285,12.6917,12.7162,2984800.0
2008-02-11 15:00:00,20.72,20.81,20.67,20.78,2974900.0,12.7101,12.7653,12.6794,12.7469,2974900.0
2008-02-11 15:30:00,20.77,20.78,20.67,20.69,4372600.0,12.7408,12.7469,12.6794,12.6917,4372600.0
2008-02-12 09:30:00,20.7,20.91,20.56,20.8,5132600.0,12.6978,12.8266,12.6119,12.7592,5132600.0
2008-02-12 10:00:00,20.81,20.94,20.78,20.82,4977200.0,12.7653,12.845,12.7469,12.7714,4977200.0
2008-02-12 10:30:00,20.82,20.93,20.78,20.93,2590700.0,12.7714,12.8389,12.7469,12.8389,2590700.0
2008-02-12 11:00:00,20.92,20.99,20.86,20.89,3496500.0,12.8328,12.8757,12.796,12.8144,3496500.0
2008-02-12 11:30:00,20.9,20.94,20.87,20.87,1820300.0,12.8205,12.845,12.8021,12.8021,1820300.0
2008-02-12 12:00:00,20.88,20.9,20.8,20.8,2543200.0,12.8082,12.8205,12.7592,12.7592,2543200.0
2008-02-12 12:30:00,20.8,20.85,20.75,20.82,2523200.0,12.7592,12.7898,12.7285,12.7714,2523200.0
2008-02-12 13:00:00,20.83,20.88,20.77,20.81,1998600.0,12.7776,12.8082,12.7408,12.7653,1998600.0
2008-02-12 13:30:00,20.82,20.83,20.77,20.82,2094400.0,12.7714,12.7776,12.7408,12.7714,2094400.0
2008-02-12 14:00:00,20.82,20.85,20.79,20.83,2579000.0,12.7714,12.7898,12.753,12.7776,2579000.0
2008-02-12 14:30:00,20.83,20.9,20.77,20.9,4859300.0,12.7776,12.8205,12.7408,12.8205,4859300.0
2008-02-12 15:00:00,20.89,20.9,20.75,20.8,7057300.0,12.8144,12.8205,12.7285,12.7592,7057300.0
2008-02-12 15:30:00,20.81,20.92,20.65,20.91,12730400.0,12.7653,12.8328,12.6671,12.8266,12730400.0
2008-02-13 09:30:00,21.06,21.28,20.92,21.02,6866100.0,12.9186,13.0536,12.8328,12.8941,6866100.0
2008-02-13 10:00:00,21.02,21.1,20.95,21.01,4191400.0,12.8941,12.9432,12.8512,12.888,4191400.0
2008-02-13 10:30:00,21.01,21.01,20.86,20.93,4559900.0,12.888,12.888,12.796,12.8389,4559900.0
2008-02-13 11:00:00,20.93,21.04,20.91,21.04,2541700.0,12.8389,12.9064,12.8266,12.9064,2541700.0
2008-02-13 11:30:00,21.04,21.07,21.0,21.06,2370900.0,12.9064,12.9248,12.8818,12.9186,2370900.0
2008-02-13 12:00:00,21.05,21.12,21.02,21.03,2415100.0,12.9125,12.9555,12.8941,12.9002,2415100.0
2008-02-13 12:30:00,21.03,21.06,21.03,21.04,1713000.0,12.9002,12.9186,12.9002,12.9064,1713000.0
2008-02-13 13:00:00,21.04,21.12,21.0,21.1,3282500.0,12.9064,12.9555,12.8818,12.9432,3282500.0
2008-02-13 13:30:00,21.1,21.2,21.08,21.15,2264200.0,12.9432,13.0045,12.9309,12.9739,2264200.0
2008-02-13 14:00:00,21.14,21.17,21.09,21.1,3200600.0,12.9677,12.9861,12.9371,12.9432,3200600.0
2008-02-13 14:30:00,21.11,21.18,21.09,21.15,2629200.0,12.9493,12.9923,12.9371,12.9739,2629200.0
2008-02-13 15:00:00,21.15,21.18,21.11,21.15,2812200.0,12.9739,12.9923,12.9493,12.9739,2812200.0
2008-02-13 15:30:00,21.15,21.22,21.12,21.17,5991600.0,12.9739,13.0168,12.9555,12.9861,5991600.0
2008-02-14 09:30:00,20.96,20.99,20.5,20.55,9823800.0,12.8573,12.8757,12.5751,12.6058,9823800.0
2008-02-14 10:00:00,20.55,20.71,20.5,20.59,10090600.0,12.6058,12.704,12.5751,12.6303,10090600.0
2008-02-14 10:30:00,20.59,20.66,20.57,20.58,4138900.0,12.6303,12.6733,12.6181,12.6242,4138900.0
2008-02-14 11:00:00,20.58,20.64,20.51,20.59,5447600.0,12.6242,12.661,12.5813,12.6303,5447600.0
2008-02-14 11:30:00,20.58,20.61,20.53,20.6,2736500.0,12.6242,12.6426,12.5935,12.6365,2736500.0
2008-02-14 12:00:00,20.6,20.67,20.56,20.66,2393000.0,12.6365,12.6794,12.6119,12.6733,2393000.0
2008-02-14 12:30:00,20.65,20.66,20.55,20.56,1904800.0,12.6671,12.6733,12.6058,12.6119,1904800.0
2008-02-14 13:00:00,20.56,20.57,20.47,20.53,6820800.0,12.6119,12.6181,12.5567,12.5935,6820800.0
2008-02-14 13:30:00,20.53,20.55,20.46,20.54,4660900.0,12.5935,12.6058,12.5506,12.5997,4660900.0
2008-02-14 14:00:00,20.54,20.56,20.5,20.51,2051500.0,12.5997,12.6119,12.5751,12.5813,2051500.0
2008-02-14 14:30:00,20.5,20.59,20.49,20.54,5713700.0,12.5751,12.6303,12.569,12.5997,5713700.0
2008-02-14 15:00:00,20.54,20.65,20.5,20.57,4220100.0,12.5997,12.6671,12.5751,12.6181,4220100.0
2008-02-14 15:30:00,20.57,20.6,20.47,20.49,6675600.0,12.6181,12.6365,12.5567,12.569,6675600.0
2008-02-15 09:30:00,20.3,20.54,20.24,20.33,12046900.0,12.4524,12.5997,12.4156,12.4709,12046900.0
2008-02-15 10:00:00,20.33,20.4,20.22,20.28,5380900.0,12.4709,12.5138,12.4034,12.4402,5380900.0
2008-02-15 10:30:00,20.28,20.34,20.24,20.25,3681800.0,12.4402,12.477,12.4156,12.4218,3681800.0
2008-02-15 11:00:00,20.25,20.32,20.21,20.26,4710200.0,12.4218,12.4647,12.3972,12.4279,4710200.0
2008-02-15 11:30:00,20.27,20.27,20.14,20.2,3029700.0,12.434,12.434,12.3543,12.3911,3029700.0
2008-02-15 12:00:00,20.2,20.3,20.13,20.14,4425100.0,12.3911,12.4524,12.3482,12.3543,4425100.0
2008-02-15 12:30:00,20.15,20.15,20.05,20.06,6228200.0,12.3604,12.3604,12.2991,12.3052,6228200.0
2008-02-15 13:00:00,20.06,20.09,19.98,20.05,5069500.0,12.3052,12.3236,12.2562,12.2991,5069500.0
2008-02-15 13:30:00,20.05,20.1,20.04,20.07,3619400.0,12.2991,12.3298,12.293,12.3114,3619400.0
2008-02-15 14:00:00,20.07,20.1,20.05,20.06,3309000.0,12.3114,12.3298,12.2991,12.3052,3309000.0
2008-02-15 14:30:00,20.07,20.15,20.06,20.11,4197100.0,12.3114,12.3604,12.3052,12.3359,4197100.0
2008-02-15 15:00:00,20.12,20.14,20.05,20.1,6468300.0,12.342,12.3543,12.2991,12.3298,6468300.0
2008-02-15 15:30:00,20.11,20.17,20.08,20.12,8340800.0,12.3359,12.3727,12.3175,12.342,8340800.0
2008-02-19 09:30:00,20.39,20.45,20.23,20.36,5379900.0,12.5077,12.5445,12.4095,12.4893,5379900.0
2008-02-19 10:00:00,20.36,20.47,20.33,20.42,4199600.0,12.4893,12.5567,12.4709,12.5261,4199600.0
2008-02-19 10:30:00,20.42,20.43,20.37,20.41,2388900.0,12.5261,12.5322,12.4954,12.5199,2388900.0
2008-02-19 11:00:00,20.42,20.43,20.33,20.37,3215500.0,12.5261,12.5322,12.4709,12.4954,3215500.0
2008-02-19 11:30:00,20.37,20.44,20.37,20.44,2173300.0,12.4954,12.5383,12.4954,12.5383,2173300.0
2008-02-19 12:00:00,20.44,20.58,20.39,20.57,4283000.0,12.5383,12.6242,12.5077,12.6181,4283000.0
2008-02-19 12:30:00,20.57,20.65,20.52,20.6,5081500.0,12.6181,12.6671,12.5874,12.6365,5081500.0
2008-02-19 13:00:00,20.61,20.68,20.6,20.62,2672100.0,12.6426,12.6855,12.6365,12.6487,2672100.0
2008-02-19 13:30:00,20.63,20.65,20.52,20.52,4033700.0,12.6549,12.6671,12.5874,12.5874,4033700.0
2008-02-19 14:00:00,20.52,20.55,20.47,20.52,4305200.0,12.5874,12.6058,12.5567,12.5874,4305200.0
2008-02-19 14:30:00,20.52,20.53,20.25,20.28,6253500.0,12.5874,12.5935,12.4218,12.4402,6253500.0
2008-02-19 15:00:00,20.27,20.34,20.16,20.16,8295600.0,12.434,12.477,12.3666,12.3666,8295600.0
2008-02-19 15:30:00,20.17,20.22,20.05,20.2,9510500.0,12.3727,12.4034,12.2991,12.3911,9510500.0
2008-02-20 09:30:00,20.23,20.5,20.16,20.19,8672900.0,12.4095,12.5751,12.3666,12.385,8672900.0
2008-02-20 10:00:00,20.19,20.31,20.17,20.22,6668200.0,12.385,12.4586,12.3727,12.4034,6668200.0
2008-02-20 10:30:00,20.22,20.28,20.21,20.25,4256800.0,12.4034,12.4402,12.3972,12.4218,4256800.0
2008-02-20 11:00:00,20.25,20.28,20.18,20.22,4580700.0,12.4218,12.4402,12.3788,12.4034,4580700.0
2008-02-20 11:30:00,20.22,20.25,20.18,20.2,2923900.0,12.4034,12.4218,12.3788,12.3911,2923900.0
2008-02-20 12:00:00,20.2,20.51,20.19,20.46,6305600.0,12.3911,12.5813,12.385,12.5506,6305600.0
2008-02-20 12:30:00,20.46,20.48,20.36,20.43,3149400.0,12.5506,12.5629,12.4893,12.5322,3149400.0
2008-02-20 13:00:00,20.43,20.51,20.28,20.31,5198600.0,12.5322,12.5813,12.4402,12.4586,5198600.0
2008-02-20 13:30:00,20.32,20.39,20.26,20.34,3805200.0,12.4647,12.5077,12.4279,12.477,3805200.0
2008-02-20 14:00:00,20.34,20.39,20.23,20.29,5864000.0,12.477,12.5077,12.4095,12.4463,5864000.0
2008-02-20 14:30:00,20.28,20.5,20.27,20.47,4372500.0,12.4402,12.5751,12.434,12.5567,4372500.0
2008-02-20 15:00:00,20.46,20.47,20.28,20.29,5074500.0,12.5506,12.5567,12.4402,12.4463,5074500.0
2008-02-20 15:30:00,20.29,20.38,20.26,20.38,6677500.0,12.4463,12.5015,12.4279,12.5015,6677500.0
2008-02-21 09:30:00,20.61,20.99,20.56,20.76,7192200.0,12.6426,12.8757,12.6119,12.7346,7192200.0
2008-02-21 10:00:00,20.75,20.88,20.68,20.79,6458000.0,12.7285,12.8082,12.6855,12.753,6458000.0
2008-02-21 10:30:00,20.8,20.81,20.54,20.54,5820600.0,12.7592,12.7653,12.5997,12.5997,5820600.0
2008-02-21 11:00:00,20.54,20.63,20.5,20.58,4102100.0,12.5997,12.6549,12.5751,12.6242,4102100.0
2008-02-21 11:30:00,20.59,20.63,20.47,20.5,3623100.0,12.6303,12.6549,12.5567,12.5751,3623100.0
2008-02-21 12:00:00,20.51,20.51,20.34,20.41,3724100.0,12.5813,12.5813,12.477,12.5199,3724100.0
2008-02-21 12:30:00,20.41,20.48,20.35,20.48,3470200.0,12.5199,12.5629,12.4831,12.5629,3470200.0
2008-02-21 13:00:00,20.47,20.49,20.39,20.47,3871100.0,12.5567,12.569,12.5077,12.5567,3871100.0
2008-02-21 13:30:00,20.47,20.6,20.4,20.45,5219200.0,12.5567,12.6365,12.5138,12.5445,5219200.0
2008-02-21 14:00:00,20.44,20.5,20.43,20.47,3242500.0,12.5383,12.5751,12.5322,12.5567,3242500.0
2008-02-21 14:30:00,20.48,20.49,20.4,20.43,3533200.0,12.5629,12.569,12.5138,12.5322,3533200.0
2008-02-21 15:00:00,20.43,20.44,20.25,20.27,8314500.0,12.5322,12.5383,12.4218,12.434,8314500.0
2008-02-21 15:30:00,20.27,20.33,20.13,20.3,11299500.0,12.434,12.4709,12.3482,12.4524,11299500.0
2008-02-22 09:30:00,20.47,20.5,20.21,20.23,4214000.0,12.5567,12.5751,12.3972,12.4095,4214000.0
2008-02-22 10:00:00,20.24,20.43,19.94,20.01,9756700.0,12.4156,12.5322,12.2316,12.2746,9756700.0
2008-02-22 10:30:00,20.02,20.03,19.77,19.78,9760800.0,12.2807,12.2868,12.1273,12.1335,9760800.0
2008-02-22 11:00:00,19.78,19.81,19.62,19.7,10459200.0,12.1335,12.1519,12.0353,12.0844,10459200.0
2008-02-22 11:30:00,19.7,19.75,19.66,19.72,5281900.0,12.0844,12.1151,12.0599,12.0967,5281900.0
2008-02-22 12:00:00,19.71,19.73,19.54,19.59,7070500.0,12.0905,12.1028,11.9862,12.0169,7070500.0
2008-02-22 12:30:00,19.59,19.68,19.51,19.62,8376800.0,12.0169,12.0721,11.9678,12.0353,8376800.0
2008-02-22 13:00:00,19.62,19.68,19.57,19.58,7061900.0,12.0353,12.0721,12.0047,12.0108,7061900.0
2008-02-22 13:30:00,19.58,19.69,19.56,19.64,7952600.0,12.0108,12.0783,11.9985,12.0476,7952600.0
2008-02-22 14:00:00,19.63,19.7,19.6,19.64,8729600.0,12.0415,12.0844,12.0231,12.0476,8729600.0
2008-02-22 14:30:00,19.63,19.8,19.62,19.76,10676800.0,12.0415,12.1457,12.0353,12.1212,10676800.0
2008-02-22 15:00:00,19.75,19.8,19.67,19.8,9133700.0,12.1151,12.1457,12.066,12.1457,9133700.0
2008-02-22 15:30:00,19.79,19.88,19.75,19.85,21947000.0,12.1396,12.1948,12.1151,12.1764,21947000.0
2008-02-25 09:30:00,19.73,19.81,19.54,19.58,7282100.0,12.1028,12.1519,11.9862,12.0108,7282100.0
2008-02-25 10:00:00,19.59,19.78,19.52,19.78,10487300.0,12.0169,12.1335,11.974,12.1335,10487300.0
2008-02-25 10:30:00,19.77,19.84,19.65,19.84,6039200.0,12.1273,12.1703,12.0537,12.1703,6039200.0
2008-02-25 11:00:00,19.83,19.85,19.78,19.84,4819600.0,12.1641,12.1764,12.1335,12.1703,4819600.0
2008-02-25 11:30:00,19.83,19.84,19.65,19.68,4928800.0,12.1641,12.1703,12.0537,12.0721,4928800.0
2008-02-25 12:00:00,19.69,19.75,19.56,19.63,4258700.0,12.0783,12.1151,11.9985,12.0415,4258700.0
2008-02-25 12:30:00,19.62,19.71,19.6,19.68,2175900.0,12.0353,12.0905,12.0231,12.0721,2175900.0
2008-02-25 13:00:00,19.67,19.68,19.57,19.58,3504800.0,12.066,12.0721,12.0047,12.0108,3504800.0
2008-02-25 13:30:00,19.57,19.68,19.52,19.66,3851600.0,12.0047,12.0721,11.974,12.0599,3851600.0
2008-02-25 14:00:00,19.67,19.82,19.64,19.8,5284500.0,12.066,12.158,12.0476,12.1457,5284500.0
2008-02-25 14:30:00,19.8,19.86,19.63,19.74,8329500.0,12.1457,12.1825,12.0415,12.1089,8329500.0
2008-02-25 15:00:00,19.75,19.86,19.71,19.85,5380100.0,12.1151,12.1825,12.0905,12.1764,5380100.0
2008-02-25 15:30:00,19.85,19.98,19.8,19.93,8321500.0,12.1764,12.2562,12.1457,12.2255,8321500.0
2008-02-26 09:30:00,19.8,20.21,19.77,20.18,6993000.0,12.1457,12.3972,12.1273,12.3788,6993000.0
2008-02-26 10:00:00,20.18,20.26,20.11,20.2,5431400.0,12.3788,12.4279,12.3359,12.3911,5431400.0
2008-02-26 10:30:00,20.2,20.41,20.11,20.3,6063600.0,12.3911,12.5199,12.3359,12.4524,6063600.0
2008-02-26 11:00:00,20.3,20.47,20.29,20.43,4578100.0,12.4524,12.5567,12.4463,12.5322,4578100.0
2008-02-26 11:30:00,20.43,20.58,20.4,20.58,4208200.0,12.5322,12.6242,12.5138,12.6242,4208200.0
2008-02-26 12:00:00,20.57,20.76,20.55,20.73,6514700.0,12.6181,12.7346,12.6058,12.7162,6514700.0
2008-02-26 12:30:00,20.74,20.77,20.62,20.74,3746400.0,12.7224,12.7408,12.6487,12.7224,3746400.0
2008-02-26 13:00:00,20.73,20.87,20.73,20.76,5875500.0,12.7162,12.8021,12.7162,12.7346,5875500.0
2008-02-26 13:30:00,20.75,20.8,20.67,20.67,4435800.0,12.7285,12.7592,12.6794,12.6794,4435800.0
2008-02-26 14:00:00,20.68,20.8,20.65,20.76,4473500.0,12.6855,12.7592,12.6671,12.7346,4473500.0
2008-02-26 14:30:00,20.76,20.83,20.74,20.8,6603300.0,12.7346,12.7776,12.7224,12.7592,6603300.0
2008-02-26 15:00:00,20.8,20.81,20.64,20.71,6843800.0,12.7592,12.7653,12.661,12.704,6843800.0
2008-02-26 15:30:00,20.71,20.75,20.64,20.69,9207100.0,12.704,12.7285,12.661,12.6917,9207100.0
2008-02-27 09:30:00,20.24,20.39,20.23,20.38,12309200.0,12.4156,12.5077,12.4095,12.5015,12309200.0
2008-02-27 10:00:00,20.38,20.58,20.31,20.52,9605800.0,12.5015,12.6242,12.4586,12.5874,9605800.0
2008-02-27 10:30:00,20.51,20.82,20.47,20.7,8680500.0,12.5813,12.7714,12.5567,12.6978,8680500.0
2008-02-27 11:00:00,20.7,20.79,20.62,20.71,4777600.0,12.6978,12.753,12.6487,12.704,4777600.0
2008-02-27 11:30:00,20.71,20.83,20.66,20.83,4432100.0,12.704,12.7776,12.6733,12.7776,4432100.0
2008-02-27 12:00:00,20.83,20.83,20.68,20.7,2997900.0,12.7776,12.7776,12.6855,12.6978,2997900.0
2008-02-27 12:30:00,20.69,20.77,20.67,20.74,2452600.0,12.6917,12.7408,12.6794,12.7224,2452600.0
2008-02-27 13:00:00,20.74,20.83,20.74,20.82,3291000.0,12.7224,12.7776,12.7224,12.7714,3291000.0
2008-02-27 13:30:00,20.82,20.87,20.64,20.68,5477300.0,12.7714,12.8021,12.661,12.6855,5477300.0
2008-02-27 14:00:00,20.69,20.7,20.52,20.66,5399500.0,12.6917,12.6978,12.5874,12.6733,5399500.0
2008-02-27 14:30:00,20.65,20.87,20.65,20.85,4467400.0,12.6671,12.8021,12.6671,12.7898,4467400.0
2008-02-27 15:00:00,20.86,20.89,20.76,20.87,4316800.0,12.796,12.8144,12.7346,12.8021,4316800.0
2008-02-27 15:30:00,20.87,20.88,20.7,20.77,7103100.0,12.8021,12.8082,12.6978,12.7408,7103100.0
2008-02-28 09:30:00,20.55,20.72,20.45,20.56,7216700.0,12.6058,12.7101,12.5445,12.6119,7216700.0
2008-02-28 10:00:00,20.56,20.62,20.47,20.58,4683300.0,12.6119,12.6487,12.5567,12.6242,4683300.0
2008-02-28 10:30:00,20.57,20.67,20.51,20.62,3798500.0,12.6181,12.6794,12.5813,12.6487,3798500.0
2008-02-28 11:00:00,20.62,20.63,20.38,20.4,5938600.0,12.6487,12.6549,12.5015,12.5138,5938600.0
2008-02-28 11:30:00,20.41,20.46,20.32,20.44,2419500.0,12.5199,12.5506,12.4647,12.5383,2419500.0
2008-02-28 12:00:00,20.44,20.54,20.4,20.53,2147000.0,12.5383,12.5997,12.5138,12.5935,2147000.0
2008-02-28 12:30:00,20.52,20.55,20.42,20.43,2086500.0,12.5874,12.6058,12.5261,12.5322,2086500.0
2008-02-28 13:00:00,20.43,20.52,20.4,20.41,2427800.0,12.5322,12.5874,12.5138,12.5199,2427800.0
2008-02-28 13:30:00,20.41,20.53,20.41,20.51,2191900.0,12.5199,12.5935,12.5199,12.5813,2191900.0
2008-02-28 14:00:00,20.52,20.58,20.43,20.56,2685700.0,12.5874,12.6242,12.5322,12.6119,2685700.0
2008-02-28 14:30:00,20.56,20.6,20.51,20.6,3235700.0,12.6119,12.6365,12.5813,12.6365,3235700.0
2008-02-28 15:00:00,20.6,20.6,20.47,20.49,4702400.0,12.6365,12.6365,12.5567,12.569,4702400.0
2008-02-28 15:30:00,20.49,20.56,20.45,20.5,7264700.0,12.569,12.6119,12.5445,12.5751,7264700.0
2008-02-29 09:30:00,20.3,20.39,20.13,20.19,7825400.0,12.4524,12.5077,12.3482,12.385,7825400.0
2008-02-29 10:00:00,20.19,20.21,19.99,20.02,7000000.0,12.385,12.3972,12.2623,12.2807,7000000.0
2008-02-29 10:30:00,20.02,20.14,20.0,20.11,4222100.0,12.2807,12.3543,12.2684,12.3359,4222100.0
2008-02-29 11:00:00,20.11,20.13,20.04,20.1,3635400.0,12.3359,12.3482,12.293,12.3298,3635400.0
2008-02-29 11:30:00,20.1,20.15,20.08,20.14,2191900.0,12.3298,12.3604,12.3175,12.3543,2191900.0
2008-02-29 12:00:00,20.15,20.21,20.09,20.17,2381900.0,12.3604,12.3972,12.3236,12.3727,2381900.0
2008-02-29 12:30:00,20.17,20.18,20.11,20.15,2191300.0,12.3727,12.3788,12.3359,12.3604,2191300.0
2008-02-29 13:00:00,20.15,20.22,20.13,20.14,2229700.0,12.3604,12.4034,12.3482,12.3543,2229700.0
2008-02-29 13:30:00,20.14,20.14,20.04,20.04,4050700.0,12.3543,12.3543,12.293,12.293,4050700.0
2008-02-29 14:00:00,20.04,20.05,19.99,20.03,4407700.0,12.293,12.2991,12.2623,12.2868,4407700.0
2008-02-29 14:30:00,20.04,20.07,20.0,20.03,5612900.0,12.293,12.3114,12.2684,12.2868,5612900.0
2008-02-29 15:00:00,20.03,20.06,19.99,20.03,6415000.0,12.2868,12.3052,12.2623,12.2868,6415000.0
2008-02-29 15:30:00,20.03,20.04,19.94,19.98,13535100.0,12.2868,12.293,12.2316,12.2562,13535100.0
2008-03-03 09:30:00,20.06,20.11,19.96,19.99,5102200.0,12.3052,12.3359,12.2439,12.2623,5102200.0
2008-03-03 10:00:00,19.99,20.12,19.98,20.08,6355600.0,12.2623,12.342,12.2562,12.3175,6355600.0
2008-03-03 10:30:00,20.08,20.09,19.98,20.08,3545200.0,12.3175,12.3236,12.2562,12.3175,3545200.0
2008-03-03 11:00:00,20.07,20.07,19.93,19.95,4790800.0,12.3114,12.3114,12.2255,12.2378,4790800.0
2008-03-03 11:30:00,19.95,20.11,19.93,20.1,4598600.0,12.2378,12.3359,12.2255,12.3298,4598600.0
2008-03-03 12:00:00,20.1,20.35,20.09,20.34,5559200.0,12.3298,12.4831,12.3236,12.477,5559200.0
2008-03-03 12:30:00,20.34,20.38,20.22,20.29,4304800.0,12.477,12.5015,12.4034,12.4463,4304800.0
2008-03-03 13:00:00,20.29,20.36,20.22,20.3,2887300.0,12.4463,12.4893,12.4034,12.4524,2887300.0
2008-03-03 13:30:00,20.29,20.34,20.23,20.26,4979000.0,12.4463,12.477,12.4095,12.4279,4979000.0
2008-03-03 14:00:00,20.26,20.26,20.14,20.17,4137600.0,12.4279,12.4279,12.3543,12.3727,4137600.0
2008-03-03 14:30:00,20.18,20.21,20.05,20.09,5372900.0,12.3788,12.3972,12.2991,12.3236,5372900.0
2008-03-03 15:00:00,20.08,20.12,20.0,20.04,10564600.0,12.3175,12.342,12.2684,12.293,10564600.0
2008-03-03 15:30:00,20.05,20.08,20.01,20.03,9343500.0,12.2991,12.3175,12.2746,12.2868,9343500.0
2008-03-04 09:30:00,19.65,19.91,19.58,19.82,14885000.0,12.0537,12.2132,12.0108,12.158,14885000.0
2008-03-04 10:00:00,19.82,19.95,19.75,19.87,12590600.0,12.158,12.2378,12.1151,12.1887,12590600.0
2008-03-04 10:30:00,19.86,19.89,19.67,19.71,9178100.0,12.1825,12.2009,12.066,12.0905,9178100.0
2008-03-04 11:00:00,19.7,19.74,19.58,19.65,8709300.0,12.0844,12.1089,12.0108,12.0537,8709300.0
2008-03-04 11:30:00,19.66,19.74,19.56,19.64,6573800.0,12.0599,12.1089,11.9985,12.0476,6573800.0
2008-03-04 12:00:00,19.64,19.72,19.61,19.63,4861900.0,12.0476,12.0967,12.0292,12.0415,4861900.0
2008-03-04 12:30:00,19.62,19.63,19.5,19.52,7158200.0,12.0353,12.0415,11.9617,11.974,7158200.0
2008-03-04 13:00:00,19.51,19.61,19.45,19.56,7144600.0,11.9678,12.0292,11.931,11.9985,7144600.0
2008-03-04 13:30:00,19.57,19.58,19.44,19.48,8465200.0,12.0047,12.0108,11.9249,11.9494,8465200.0
2008-03-04 14:00:00,19.48,19.55,19.47,19.48,8152900.0,11.9494,11.9924,11.9433,11.9494,8152900.0
2008-03-04 14:30:00,19.49,19.66,19.48,19.6,6815900.0,11.9556,12.0599,11.9494,12.0231,6815900.0
2008-03-04 15:00:00,19.61,19.96,19.56,19.78,10201900.0,12.0292,12.2439,11.9985,12.1335,10201900.0
2008-03-04 15:30:00,19.78,20.05,19.77,20.03,11826100.0,12.1335,12.2991,12.1273,12.2868,11826100.0
2008-03-05 09:30:00,20.04,20.11,19.99,20.08,5483200.0,12.293,12.3359,12.2623,12.3175,5483200.0
2008-03-05 10:00:00,20.08,20.15,19.93,20.0,6161100.0,12.3175,12.3604,12.2255,12.2684,6161100.0
2008-03-05 10:30:00,20.0,20.1,19.97,20.09,4731000.0,12.2684,12.3298,12.25,12.3236,4731000.0
2008-03-05 11:00:00,20.09,20.11,20.03,20.08,3816300.0,12.3236,12.3359,12.2868,12.3175,3816300.0
2008-03-05 11:30:00,20.08,20.13,20.05,20.11,2976200.0,12.3175,12.3482,12.2991,12.3359,2976200.0
2008-03-05 12:00:00,20.1,20.23,20.06,20.09,4861200.0,12.3298,12.4095,12.3052,12.3236,4861200.0
2008-03-05 12:30:00,20.1,20.15,20.07,20.12,2636200.0,12.3298,12.3604,12.3114,12.342,2636200.0
2008-03-05 13:00:00,20.12,20.15,20.0,20.04,3347900.0,12.342,12.3604,12.2684,12.293,3347900.0
2008-03-05 13:30:00,20.03,20.04,19.87,19.9,4290100.0,12.2868,12.293,12.1887,12.2071,4290100.0
2008-03-05 14:00:00,19.91,20.0,19.84,19.96,3560900.0,12.2132,12.2684,12.1703,12.2439,3560900.0
2008-03-05 14:30:00,19.95,20.11,19.95,20.08,4282900.0,12.2378,12.3359,12.2378,12.3175,4282900.0
2008-03-05 15:00:00,20.08,20.11,20.01,20.07,3920200.0,12.3175,12.3359,12.2746,12.3114,3920200.0
2008-03-05 15:30:00,20.07,20.22,20.04,20.21,7013000.0,12.3114,12.4034,12.293,12.3972,7013000.0
2008-03-06 09:30:00,20.08,20.22,20.02,20.1,4964400.0,12.3175,12.4034,12.2807,12.3298,4964400.0
2008-03-06 10:00:00,20.09,20.13,19.97,20.1,6242800.0,12.3236,12.3482,12.25,12.3298,6242800.0
2008-03-06 10:30:00,20.11,20.15,20.04,20.12,4076100.0,12.3359,12.3604,12.293,12.342,4076100.0
2008-03-06 11:00:00,20.13,20.15,20.03,20.04,4862400.0,12.3482,12.3604,12.2868,12.293,4862400.0
2008-03-06 11:30:00,20.05,20.08,19.97,20.05,4201900.0,12.2991,12.3175,12.25,12.2991,4201900.0
2008-03-06 12:00:00,20.05,20.06,19.96,20.01,3661800.0,12.2991,12.3052,12.2439,12.2746,3661800.0
2008-03-06 12:30:00,20.0,20.04,19.91,19.93,4433100.0,12.2684,12.293,12.2132,12.2255,4433100.0
2008-03-06 13:00:00,19.93,19.97,19.85,19.87,4030200.0,12.2255,12.25,12.1764,12.1887,4030200.0
2008-03-06 13:30:00,19.86,19.91,19.84,19.86,3461300.0,12.1825,12.2132,12.1703,12.1825,3461300.0
2008-03-06 14:00:00,19.86,19.91,19.84,19.86,3218100.0,12.1825,12.2132,12.1703,12.1825,3218100.0
2008-03-06 14:30:00,19.86,20.01,19.83,19.96,2935800.0,12.1825,12.2746,12.1641,12.2439,2935800.0
2008-03-06 15:00:00,19.97,20.04,19.87,20.02,4561500.0,12.25,12.293,12.1887,12.2807,4561500.0
2008-03-06 15:30:00,20.02,20.02,19.87,19.91,7730800.0,12.2807,12.2807,12.1887,12.2132,7730800.0
2008-03-07 09:30:00,19.81,20.22,19.75,20.18,8544900.0,12.1519,12.4034,12.1151,12.3788,8544900.0
2008-03-07 10:00:00,20.18,20.25,20.07,20.2,9474400.0,12.3788,12.4218,12.3114,12.3911,9474400.0
2008-03-07 10:30:00,20.2,20.39,20.17,20.35,6911600.0,12.3911,12.5077,12.3727,12.4831,6911600.0
2008-03-07 11:00:00,20.35,20.35,20.19,20.19,3136400.0,12.4831,12.4831,12.385,12.385,3136400.0
2008-03-07 11:30:00,20.19,20.26,20.1,20.15,3293500.0,12.385,12.4279,12.3298,12.3604,3293500.0
2008-03-07 12:00:00,20.15,20.16,20.0,20.06,3644500.0,12.3604,12.3666,12.2684,12.3052,3644500.0
2008-03-07 12:30:00,20.06,20.14,20.01,20.13,3037800.0,12.3052,12.3543,12.2746,12.3482,3037800.0
2008-03-07 13:00:00,20.12,20.13,20.02,20.06,2292300.0,12.342,12.3482,12.2807,12.3052,2292300.0
2008-03-07 13:30:00,20.07,20.07,19.83,19.87,4295600.0,12.3114,12.3114,12.1641,12.1887,4295600.0
2008-03-07 14:00:00,19.87,19.93,19.77,19.81,4267800.0,12.1887,12.2255,12.1273,12.1519,4267800.0
2008-03-07 14:30:00,19.81,20.0,19.75,20.0,4378900.0,12.1519,12.2684,12.1151,12.2684,4378900.0
2008-03-07 15:00:00,20.01,20.16,19.91,20.04,7286600.0,12.2746,12.3666,12.2132,12.293,7286600.0
2008-03-07 15:30:00,20.03,20.13,19.96,20.07,8608700.0,12.2868,12.3482,12.2439,12.3114,8608700.0
2008-03-10 09:30:00,20.08,20.21,19.97,20.2,4882400.0,12.3175,12.3972,12.25,12.3911,4882400.0
2008-03-10 10:00:00,20.19,20.38,20.15,20.32,4905700.0,12.385,12.5015,12.3604,12.4647,4905700.0
2008-03-10 10:30:00,20.32,20.43,20.15,20.37,4871700.0,12.4647,12.5322,12.3604,12.4954,4871700.0
2008-03-10 11:00:00,20.38,20.45,20.24,20.26,4706400.0,12.5015,12.5445,12.4156,12.4279,4706400.0
2008-03-10 11:30:00,20.26,20.32,20.21,20.29,3988100.0,12.4279,12.4647,12.3972,12.4463,3988100.0
2008-03-10 12:00:00,20.3,20.46,20.26,20.39,5384300.0,12.4524,12.5506,12.4279,12.5077,5384300.0
2008-03-10 12:30:00,20.39,20.47,20.37,20.46,3024100.0,12.5077,12.5567,12.4954,12.5506,3024100.0
2008-03-10 13:00:00,20.47,20.5,20.39,20.41,3909000.0,12.5567,12.5751,12.5077,12.5199,3909000.0
2008-03-10 13:30:00,20.4,20.46,20.39,20.39,2579900.0,12.5138,12.5506,12.5077,12.5077,2579900.0
2008-03-10 14:00:00,20.39,20.42,20.18,20.26,5983000.0,12.5077,12.5261,12.3788,12.4279,5983000.0
2008-03-10 14:30:00,20.26,20.28,20.13,20.15,4122900.0,12.4279,12.4402,12.3482,12.3604,4122900.0
2008-03-10 15:00:00,20.15,20.33,20.12,20.31,5328900.0,12.3604,12.4709,12.342,12.4586,5328900.0
2008-03-10 15:30:00,20.31,20.32,20.08,20.16,9425900.0,12.4586,12.4647,12.3175,12.3666,9425900.0
2008-03-11 09:30:00,20.48,20.72,20.45,20.65,7659000.0,12.5629,12.7101,12.5445,12.6671,7659000.0
2008-03-11 10:00:00,20.64,20.86,20.55,20.77,6816300.0,12.661,12.796,12.6058,12.7408,6816300.0
2008-03-11 10:30:00,20.78,20.8,20.68,20.79,3754800.0,12.7469,12.7592,12.6855,12.753,3754800.0
2008-03-11 11:00:00,20.79,20.85,20.72,20.8,4328000.0,12.753,12.7898,12.7101,12.7592,4328000.0
2008-03-11 11:30:00,20.8,20.87,20.69,20.73,4499700.0,12.7592,12.8021,12.6917,12.7162,4499700.0
2008-03-11 12:00:00,20.72,20.8,20.7,20.72,3895900.0,12.7101,12.7592,12.6978,12.7101,3895900.0
2008-03-11 12:30:00,20.72,20.77,20.62,20.75,3905200.0,12.7101,12.7408,12.6487,12.7285,3905200.0
2008-03-11 13:00:00,20.75,20.9,20.7,20.9,4722800.0,12.7285,12.8205,12.6978,12.8205,4722800.0
2008-03-11 13:30:00,20.9,20.95,20.8,20.92,3942700.0,12.8205,12.8512,12.7592,12.8328,3942700.0
2008-03-11 14:00:00,20.92,20.98,20.87,20.96,4435000.0,12.8328,12.8696,12.8021,12.8573,4435000.0
2008-03-11 14:30:00,20.95,21.06,20.93,21.0,4907300.0,12.8512,12.9186,12.8389,12.8818,4907300.0
2008-03-11 15:00:00,21.0,21.1,20.95,21.03,6378900.0,12.8818,12.9432,12.8512,12.9002,6378900.0
2008-03-11 15:30:00,21.02,21.22,20.96,21.2,12301200.0,12.8941,13.0168,12.8573,13.0045,12301200.0
2008-03-12 09:30:00,21.17,21.23,20.98,21.11,7064600.0,12.9861,13.0229,12.8696,12.9493,7064600.0
2008-03-12 10:00:00,21.11,21.2,21.05,21.13,3793800.0,12.9493,13.0045,12.9125,12.9616,3793800.0
2008-03-12 10:30:00,21.13,21.37,21.13,21.32,5146500.0,12.9616,13.1088,12.9616,13.0781,5146500.0
2008-03-12 11:00:00,21.33,21.49,21.32,21.43,4259200.0,13.0843,13.1824,13.0781,13.1456,4259200.0
2008-03-12 11:30:00,21.42,21.45,21.17,21.19,3269700.0,13.1395,13.1579,12.9861,12.9984,3269700.0
2008-03-12 12:00:00,21.18,21.28,21.14,21.16,2645100.0,12.9923,13.0536,12.9677,12.98,2645100.0
2008-03-12 12:30:00,21.17,21.27,21.16,21.2,2640800.0,12.9861,13.0475,12.98,13.0045,2640800.0
2008-03-12 13:00:00,21.2,21.36,21.2,21.32,2147700.0,13.0045,13.1027,13.0045,13.0781,2147700.0
2008-03-12 13:30:00,21.32,21.33,21.25,21.25,3089300.0,13.0781,13.0843,13.0352,13.0352,3089300.0
2008-03-12 14:00:00,21.25,21.27,21.15,21.18,3275300.0,13.0352,13.0475,12.9739,12.9923,3275300.0
2008-03-12 14:30:00,21.18,21.29,21.17,21.26,2267200.0,12.9923,13.0597,12.9861,13.0413,2267200.0
2008-03-12 15:00:00,21.26,21.3,21.23,21.23,2475500.0,13.0413,13.0659,13.0229,13.0229,2475500.0
2008-03-12 15:30:00,21.23,21.25,21.07,21.11,6598600.0,13.0229,13.0352,12.9248,12.9493,6598600.0
2008-03-13 09:30:00,20.8,21.16,20.75,21.0,6459000.0,12.7592,12.98,12.7285,12.8818,6459000.0
2008-03-13 10:00:00,21.0,21.06,20.81,20.85,5655400.0,12.8818,12.9186,12.7653,12.7898,5655400.0
2008-03-13 10:30:00,20.86,20.88,20.74,20.82,5221900.0,12.796,12.8082,12.7224,12.7714,5221900.0
2008-03-13 11:00:00,20.82,21.11,20.82,21.0,7495600.0,12.7714,12.9493,12.7714,12.8818,7495600.0
2008-03-13 11:30:00,21.0,21.11,20.93,21.06,4925900.0,12.8818,12.9493,12.8389,12.9186,4925900.0
2008-03-13 12:00:00,21.06,21.2,21.02,21.05,3078000.0,12.9186,13.0045,12.8941,12.9125,3078000.0
2008-03-13 12:30:00,21.04,21.08,20.93,21.01,3384000.0,12.9064,12.9309,12.8389,12.888,3384000.0
2008-03-13 13:00:00,21.0,21.3,20.96,21.26,3573700.0,12.8818,13.0659,12.8573,13.0413,3573700.0
2008-03-13 13:30:00,21.27,21.46,21.21,21.41,3551100.0,13.0475,13.164,13.0107,13.1333,3551100.0
2008-03-13 14:00:00,21.4,21.49,21.34,21.47,4623300.0,13.1272,13.1824,13.0904,13.1702,4623300.0
2008-03-13 14:30:00,21.46,21.47,21.3,21.39,3607900.0,13.164,13.1702,13.0659,13.1211,3607900.0
2008-03-13 15:00:00,21.39,21.43,21.28,21.37,4023600.0,13.1211,13.1456,13.0536,13.1088,4023600.0
2008-03-13 15:30:00,21.37,21.42,21.19,21.25,6874400.0,13.1088,13.1395,12.9984,13.0352,6874400.0
2008-03-14 09:30:00,21.28,21.44,20.79,20.8,8008700.0,13.0536,13.1517,12.753,12.7592,8008700.0
2008-03-14 10:00:00,20.79,21.13,20.67,20.9,9325100.0,12.753,12.9616,12.6794,12.8205,9325100.0
2008-03-14 10:30:00,20.9,21.08,20.79,20.95,5688400.0,12.8205,12.9309,12.753,12.8512,5688400.0
2008-03-14 11:00:00,20.94,20.98,20.74,20.82,5380000.0,12.845,12.8696,12.7224,12.7714,5380000.0
2008-03-14 11:30:00,20.82,20.93,20.71,20.78,4317700.0,12.7714,12.8389,12.704,12.7469,4317700.0
2008-03-14 12:00:00,20.78,20.91,20.74,20.83,3836300.0,12.7469,12.8266,12.7224,12.7776,3836300.0
2008-03-14 12:30:00,20.83,20.92,20.72,20.82,4232400.0,12.7776,12.8328,12.7101,12.7714,4232400.0
2008-03-14 13:00:00,20.82,20.83,20.71,20.79,3990800.0,12.7714,12.7776,12.704,12.753,3990800.0
2008-03-14 13:30:00,20.79,20.84,20.73,20.74,3565100.0,12.753,12.7837,12.7162,12.7224,3565100.0
2008-03-14 14:00:00,20.74,20.79,20.65,20.66,4961700.0,12.7224,12.753,12.6671,12.6733,4961700.0
2008-03-14 14:30:00,20.66,20.73,20.53,20.68,7036700.0,12.6733,12.7162,12.5935,12.6855,7036700.0
2008-03-14 15:00:00,20.69,20.94,20.63,20.85,5242300.0,12.6917,12.845,12.6549,12.7898,5242300.0
2008-03-14 15:30:00,20.85,20.88,20.61,20.66,8868700.0,12.7898,12.8082,12.6426,12.6733,8868700.0
2008-03-17 09:30:00,20.17,20.7,20.17,20.47,7323800.0,12.3727,12.6978,12.3727,12.5567,7323800.0
2008-03-17 10:00:00,20.47,20.69,20.4,20.62,4876200.0,12.5567,12.6917,12.5138,12.6487,4876200.0
2008-03-17 10:30:00,20.62,20.8,20.54,20.72,5666300.0,12.6487,12.7592,12.5997,12.7101,5666300.0
2008-03-17 11:00:00,20.72,20.83,20.66,20.72,4685700.0,12.7101,12.7776,12.6733,12.7101,4685700.0
2008-03-17 11:30:00,20.73,20.9,20.72,20.74,3683300.0,12.7162,12.8205,12.7101,12.7224,3683300.0
2008-03-17 12:00:00,20.75,20.85,20.69,20.74,3582100.0,12.7285,12.7898,12.6917,12.7224,3582100.0
2008-03-17 12:30:00,20.74,20.85,20.7,20.8,3221300.0,12.7224,12.7898,12.6978,12.7592,3221300.0
2008-03-17 13:00:00,20.8,20.81,20.62,20.75,4094900.0,12.7592,12.7653,12.6487,12.7285,4094900.0
2008-03-17 13:30:00,20.76,20.8,20.63,20.78,3755100.0,12.7346,12.7592,12.6549,12.7469,3755100.0
2008-03-17 14:00:00,20.79,20.9,20.74,20.77,3341500.0,12.753,12.8205,12.7224,12.7408,3341500.0
2008-03-17 14:30:00,20.77,21.0,20.75,20.92,3640700.0,12.7408,12.8818,12.7285,12.8328,3640700.0
2008-03-17 15:00:00,20.92,21.09,20.86,21.0,4889900.0,12.8328,12.9371,12.796,12.8818,4889900.0
2008-03-17 15:30:00,21.0,21.15,20.83,20.85,7918900.0,12.8818,12.9739,12.7776,12.7898,7918900.0
2008-03-18 09:30:00,21.33,21.47,21.21,21.25,5867000.0,13.0843,13.1702,13.0107,13.0352,5867000.0
2008-03-18 10:00:00,21.25,21.32,21.22,21.27,5791000.0,13.0352,13.0781,13.0168,13.0475,5791000.0
2008-03-18 10:30:00,21.27,21.3,21.19,21.26,5419800.0,13.0475,13.0659,12.9984,13.0413,5419800.0
2008-03-18 11:00:00,21.27,21.39,21.25,21.36,2451600.0,13.0475,13.1211,13.0352,13.1027,2451600.0
2008-03-18 11:30:00,21.37,21.4,21.29,21.36,2921200.0,13.1088,13.1272,13.0597,13.1027,2921200.0
2008-03-18 12:00:00,21.35,21.42,21.31,21.4,2767700.0,13.0965,13.1395,13.072,13.1272,2767700.0
2008-03-18 12:30:00,21.4,21.48,21.38,21.43,2956700.0,13.1272,13.1763,13.1149,13.1456,2956700.0
2008-03-18 13:00:00,21.43,21.5,21.42,21.45,3321900.0,13.1456,13.1886,13.1395,13.1579,3321900.0
2008-03-18 13:30:00,21.44,21.52,21.44,21.46,3365100.0,13.1517,13.2008,13.1517,13.164,3365100.0
2008-03-18 14:00:00,21.47,21.48,21.19,21.28,8299600.0,13.1702,13.1763,12.9984,13.0536,8299600.0
2008-03-18 14:30:00,21.28,21.6,21.19,21.58,7636600.0,13.0536,13.2499,12.9984,13.2376,7636600.0
2008-03-18 15:00:00,21.59,21.6,21.5,21.53,5407200.0,13.2438,13.2499,13.1886,13.207,5407200.0
2008-03-18 15:30:00,21.54,21.75,21.51,21.75,10146200.0,13.2131,13.3419,13.1947,13.3419,10146200.0
2008-03-19 09:30:00,21.53,21.73,21.5,21.58,7822800.0,13.207,13.3296,13.1886,13.2376,7822800.0
2008-03-19 10:00:00,21.58,21.65,21.46,21.47,6777900.0,13.2376,13.2806,13.164,13.1702,6777900.0
2008-03-19 10:30:00,21.47,21.49,21.36,21.42,5921900.0,13.1702,13.1824,13.1027,13.1395,5921900.0
2008-03-19 11:00:00,21.42,21.58,21.37,21.49,5467300.0,13.1395,13.2376,13.1088,13.1824,5467300.0
2008-03-19 11:30:00,21.48,21.58,21.41,21.41,3458200.0,13.1763,13.2376,13.1333,13.1333,3458200.0
2008-03-19 12:00:00,21.41,21.45,21.37,21.4,3755400.0,13.1333,13.1579,13.1088,13.1272,3755400.0
2008-03-19 12:30:00,21.4,21.45,21.37,21.37,2200200.0,13.1272,13.1579,13.1088,13.1088,2200200.0
2008-03-19 13:00:00,21.37,21.44,21.34,21.35,3349800.0,13.1088,13.1517,13.0904,13.0965,3349800.0
2008-03-19 13:30:00,21.35,21.39,21.26,21.31,3895600.0,13.0965,13.1211,13.0413,13.072,3895600.0
2008-03-19 14:00:00,21.31,21.38,21.23,21.35,4345000.0,13.072,13.1149,13.0229,13.0965,4345000.0
2008-03-19 14:30:00,21.35,21.37,21.23,21.35,3899500.0,13.0965,13.1088,13.0229,13.0965,3899500.0
2008-03-19 15:00:00,21.36,21.41,21.25,21.28,4458000.0,13.1027,13.1333,13.0352,13.0536,4458000.0
2008-03-19 15:30:00,21.27,21.32,21.08,21.08,8267800.0,13.0475,13.0781,12.9309,12.9309,8267800.0
2008-03-20 09:30:00,21.47,21.5,21.28,21.43,14544800.0,13.1702,13.1886,13.0536,13.1456,14544800.0
2008-03-20 10:00:00,21.44,21.6,21.42,21.56,5081000.0,13.1517,13.2499,13.1395,13.2254,5081000.0
2008-03-20 10:30:00,21.55,21.63,21.52,21.6,5248800.0,13.2192,13.2683,13.2008,13.2499,5248800.0
2008-03-20 11:00:00,21.6,21.6,21.44,21.59,3941200.0,13.2499,13.2499,13.1517,13.2438,3941200.0
2008-03-20 11:30:00,21.59,21.6,21.43,21.51,2199700.0,13.2438,13.2499,13.1456,13.1947,2199700.0
2008-03-20 12:00:00,21.5,21.57,21.46,21.53,2395800.0,13.1886,13.2315,13.164,13.207,2395800.0
2008-03-20 12:30:00,21.53,21.55,21.43,21.49,2522800.0,13.207,13.2192,13.1456,13.1824,2522800.0
2008-03-20 13:00:00,21.49,21.54,21.47,21.52,1358300.0,13.1824,13.2131,13.1702,13.2008,1358300.0
2008-03-20 13:30:00,21.52,21.72,21.51,21.69,3383500.0,13.2008,13.3235,13.1947,13.3051,3383500.0
2008-03-20 14:00:00,21.68,21.73,21.58,21.66,2459500.0,13.299,13.3296,13.2376,13.2867,2459500.0
2008-03-20 14:30:00,21.66,21.68,21.59,21.64,3366800.0,13.2867,13.299,13.2438,13.2744,3366800.0
2008-03-20 15:00:00,21.63,21.75,21.61,21.63,4319100.0,13.2683,13.3419,13.256,13.2683,4319100.0
2008-03-20 15:30:00,21.63,21.76,21.53,21.72,7159700.0,13.2683,13.348,13.207,13.3235,7159700.0
2008-03-24 09:30:00,21.76,21.97,21.75,21.94,4360000.0,13.348,13.4769,13.3419,13.4585,4360000.0
2008-03-24 10:00:00,21.95,22.32,21.93,22.3,9977300.0,13.4646,13.6916,13.4523,13.6793,9977300.0
2008-03-24 10:30:00,22.29,22.45,22.23,22.23,5462800.0,13.6732,13.7713,13.6364,13.6364,5462800.0
2008-03-24 11:00:00,22.23,22.27,22.1,22.21,3843500.0,13.6364,13.6609,13.5566,13.6241,3843500.0
2008-03-24 11:30:00,22.2,22.27,22.15,22.19,2185300.0,13.6179,13.6609,13.5873,13.6118,2185300.0
2008-03-24 12:00:00,22.19,22.29,22.15,22.27,1919000.0,13.6118,13.6732,13.5873,13.6609,1919000.0
2008-03-24 12:30:00,22.28,22.33,22.23,22.26,2370100.0,13.667,13.6977,13.6364,13.6548,2370100.0
2008-03-24 13:00:00,22.25,22.35,22.23,22.34,1780700.0,13.6486,13.71,13.6364,13.7038,1780700.0
2008-03-24 13:30:00,22.34,22.35,22.25,22.34,1566200.0,13.7038,13.71,13.6486,13.7038,1566200.0
2008-03-24 14:00:00,22.35,22.35,22.24,22.3,2262100.0,13.71,13.71,13.6425,13.6793,2262100.0
2008-03-24 14:30:00,22.29,22.33,22.27,22.28,3353800.0,13.6732,13.6977,13.6609,13.667,3353800.0
2008-03-24 15:00:00,22.28,22.31,22.24,22.25,2801100.0,13.667,13.6854,13.6425,13.6486,2801100.0
2008-03-24 15:30:00,22.25,22.31,22.13,22.2,7926400.0,13.6486,13.6854,13.575,13.6179,7926400.0
2008-03-25 09:30:00,22.32,22.33,22.07,22.07,6134000.0,13.6916,13.6977,13.5382,13.5382,6134000.0
2008-03-25 10:00:00,22.07,22.17,22.03,22.1,3486100.0,13.5382,13.5995,13.5137,13.5566,3486100.0
2008-03-25 10:30:00,22.09,22.13,22.06,22.12,3739900.0,13.5505,13.575,13.5321,13.5689,3739900.0
2008-03-25 11:00:00,22.12,22.17,22.08,22.13,3110700.0,13.5689,13.5995,13.5443,13.575,3110700.0
2008-03-25 11:30:00,22.13,22.18,22.08,22.09,2887800.0,13.575,13.6057,13.5443,13.5505,2887800.0
2008-03-25 12:00:00,22.09,22.25,22.06,22.24,2960500.0,13.5505,13.6486,13.5321,13.6425,2960500.0
2008-03-25 12:30:00,22.24,22.28,22.2,22.23,2377500.0,13.6425,13.667,13.6179,13.6364,2377500.0
2008-03-25 13:00:00,22.23,22.26,22.17,22.23,1496300.0,13.6364,13.6548,13.5995,13.6364,1496300.0
2008-03-25 13:30:00,22.23,22.35,22.18,22.34,3110600.0,13.6364,13.71,13.6057,13.7038,3110600.0
2008-03-25 14:00:00,22.33,22.4,22.28,22.29,2931200.0,13.6977,13.7406,13.667,13.6732,2931200.0
2008-03-25 14:30:00,22.29,22.34,22.21,22.33,3257600.0,13.6732,13.7038,13.6241,13.6977,3257600.0
2008-03-25 15:00:00,22.33,22.37,22.27,22.34,2341900.0,13.6977,13.7222,13.6609,13.7038,2341900.0
2008-03-25 15:30:00,22.35,22.38,22.2,22.23,5279700.0,13.71,13.7284,13.6179,13.6364,5279700.0
2008-03-26 09:30:00,22.03,22.07,21.85,21.92,5208800.0,13.5137,13.5382,13.4033,13.4462,5208800.0
2008-03-26 10:00:00,21.93,21.95,21.83,21.85,5157400.0,13.4523,13.4646,13.391,13.4033,5157400.0
2008-03-26 10:30:00,21.84,21.85,21.71,21.78,4811600.0,13.3971,13.4033,13.3174,13.3603,4811600.0
2008-03-26 11:00:00,21.78,21.93,21.74,21.92,3691500.0,13.3603,13.4523,13.3358,13.4462,3691500.0
2008-03-26 11:30:00,21.92,22.07,21.92,21.94,5160600.0,13.4462,13.5382,13.4462,13.4585,5160600.0
2008-03-26 12:00:00,21.94,21.95,21.86,21.89,1964900.0,13.4585,13.4646,13.4094,13.4278,1964900.0
2008-03-26 12:30:00,21.89,21.9,21.83,21.85,2314800.0,13.4278,13.4339,13.391,13.4033,2314800.0
2008-03-26 13:00:00,21.86,21.9,21.8,21.83,1426500.0,13.4094,13.4339,13.3726,13.391,1426500.0
2008-03-26 13:30:00,21.83,21.83,21.75,21.78,1853300.0,13.391,13.391,13.3419,13.3603,1853300.0
2008-03-26 14:00:00,21.79,21.91,21.77,21.89,2279000.0,13.3664,13.4401,13.3542,13.4278,2279000.0
2008-03-26 14:30:00,21.89,21.97,21.78,21.92,3163700.0,13.4278,13.4769,13.3603,13.4462,3163700.0
2008-03-26 15:00:00,21.92,21.96,21.81,21.83,3575500.0,13.4462,13.4707,13.3787,13.391,3575500.0
2008-03-26 15:30:00,21.82,21.89,21.79,21.86,4040200.0,13.3848,13.4278,13.3664,13.4094,4040200.0
2008-03-27 09:30:00,21.88,21.91,21.48,21.72,7720900.0,13.4217,13.4401,13.1763,13.3235,7720900.0
2008-03-27 10:00:00,21.71,21.73,21.4,21.41,6367700.0,13.3174,13.3296,13.1272,13.1333,6367700.0
2008-03-27 10:30:00,21.41,21.44,21.33,21.39,6566500.0,13.1333,13.1517,13.0843,13.1211,6566500.0
2008-03-27 11:00:00,21.38,21.46,21.35,21.4,4571700.0,13.1149,13.164,13.0965,13.1272,4571700.0
2008-03-27 11:30:00,21.41,21.52,21.39,21.48,3134500.0,13.1333,13.2008,13.1211,13.1763,3134500.0
2008-03-27 12:00:00,21.48,21.51,21.41,21.49,4218800.0,13.1763,13.1947,13.1333,13.1824,4218800.0
2008-03-27 12:30:00,21.48,21.55,21.46,21.47,3694700.0,13.1763,13.2192,13.164,13.1702,3694700.0
2008-03-27 13:00:00,21.47,21.5,21.39,21.39,4093100.0,13.1702,13.1886,13.1211,13.1211,4093100.0
2008-03-27 13:30:00,21.39,21.41,21.18,21.32,5855700.0,13.1211,13.1333,12.9923,13.0781,5855700.0
2008-03-27 14:00:00,21.32,21.33,21.2,21.21,4536000.0,13.0781,13.0843,13.0045,13.0107,4536000.0
2008-03-27 14:30:00,21.21,21.34,21.2,21.22,4221000.0,13.0107,13.0904,13.0045,13.0168,4221000.0
2008-03-27 15:00:00,21.22,21.32,21.2,21.3,3261100.0,13.0168,13.0781,13.0045,13.0659,3261100.0
2008-03-27 15:30:00,21.3,21.31,21.09,21.09,7992500.0,13.0659,13.072,12.9371,12.9371,7992500.0
2008-03-28 09:30:00,21.2,21.43,21.14,21.31,5560200.0,13.0045,13.1456,12.9677,13.072,5560200.0
2008-03-28 10:00:00,21.32,21.38,21.25,21.32,7815000.0,13.0781,13.1149,13.0352,13.0781,7815000.0
2008-03-28 10:30:00,21.32,21.36,21.25,21.26,4784300.0,13.0781,13.1027,13.0352,13.0413,4784300.0
2008-03-28 11:00:00,21.26,21.28,21.16,21.18,3377900.0,13.0413,13.0536,12.98,12.9923,3377900.0
2008-03-28 11:30:00,21.18,21.26,21.16,21.16,3365600.0,12.9923,13.0413,12.98,12.98,3365600.0
2008-03-28 12:00:00,21.17,21.18,21.02,21.04,3176200.0,12.9861,12.9923,12.8941,12.9064,3176200.0
2008-03-28 12:30:00,21.04,21.06,20.89,20.97,2723500.0,12.9064,12.9186,12.8144,12.8634,2723500.0
2008-03-28 13:00:00,20.97,21.08,20.96,21.0,2139300.0,12.8634,12.9309,12.8573,12.8818,2139300.0
2008-03-28 13:30:00,21.0,21.01,20.9,20.96,2822300.0,12.8818,12.888,12.8205,12.8573,2822300.0
2008-03-28 14:00:00,20.96,21.03,20.93,20.96,3757500.0,12.8573,12.9002,12.8389,12.8573,3757500.0
2008-03-28 14:30:00,20.96,20.98,20.91,20.95,2692300.0,12.8573,12.8696,12.8266,12.8512,2692300.0
2008-03-28 15:00:00,20.95,20.95,20.8,20.9,4560500.0,12.8512,12.8512,12.7592,12.8205,4560500.0
2008-03-28 15:30:00,20.89,20.9,20.73,20.77,7702200.0,12.8144,12.8205,12.7162,12.7408,7702200.0
2008-03-31 09:30:00,20.71,21.15,20.67,21.04,4696700.0,12.704,12.9739,12.6794,12.9064,4696700.0
2008-03-31 10:00:00,21.05,21.07,20.91,20.94,3113900.0,12.9125,12.9248,12.8266,12.845,3113900.0
2008-03-31 10:30:00,20.93,21.0,20.89,20.99,2921200.0,12.8389,12.8818,12.8144,12.8757,2921200.0
2008-03-31 11:00:00,20.99,21.09,20.97,21.09,2382200.0,12.8757,12.9371,12.8634,12.9371,2382200.0
2008-03-31 11:30:00,21.08,21.2,21.03,21.13,4009100.0,12.9309,13.0045,12.9002,12.9616,4009100.0
2008-03-31 12:00:00,21.13,21.18,21.1,21.12,1663800.0,12.9616,12.9923,12.9432,12.9555,1663800.0
2008-03-31 12:30:00,21.12,21.25,21.11,21.23,1441100.0,12.9555,13.0352,12.9493,13.0229,1441100.0
2008-03-31 13:00:00,21.22,21.3,21.22,21.3,2510400.0,13.0168,13.0659,13.0168,13.0659,2510400.0
2008-03-31 13:30:00,21.3,21.33,21.24,21.26,2303500.0,13.0659,13.0843,13.0291,13.0413,2303500.0
2008-03-31 14:00:00,21.27,21.28,21.22,21.28,2697300.0,13.0475,13.0536,13.0168,13.0536,2697300.0
2008-03-31 14:30:00,21.27,21.3,21.17,21.2,1921000.0,13.0475,13.0659,12.9861,13.0045,1921000.0
2008-03-31 15:00:00,21.19,21.21,21.11,21.14,3488400.0,12.9984,13.0107,12.9493,12.9677,3488400.0
2008-03-31 15:30:00,21.14,21.25,21.12,21.18,6645100.0,12.9677,13.0352,12.9555,12.9923,6645100.0
2008-04-01 09:30:00,21.51,21.61,21.4,21.49,4474800.0,13.1947,13.256,13.1272,13.1824,4474800.0
2008-04-01 10:00:00,21.48,21.57,21.44,21.49,4867600.0,13.1763,13.2315,13.1517,13.1824,4867600.0
2008-04-01 10:30:00,21.49,21.72,21.48,21.71,4594900.0,13.1824,13.3235,13.1763,13.3174,4594900.0
2008-04-01 11:00:00,21.72,21.85,21.69,21.74,5531700.0,13.3235,13.4033,13.3051,13.3358,5531700.0
2008-04-01 11:30:00,21.73,21.82,21.72,21.8,2539800.0,13.3296,13.3848,13.3235,13.3726,2539800.0
2008-04-01 12:00:00,21.8,21.9,21.7,21.87,2411100.0,13.3726,13.4339,13.3112,13.4155,2411100.0
2008-04-01 12:30:00,21.87,21.89,21.78,21.79,2289800.0,13.4155,13.4278,13.3603,13.3664,2289800.0
2008-04-01 13:00:00,21.79,21.9,21.76,21.88,2115500.0,13.3664,13.4339,13.348,13.4217,2115500.0
2008-04-01 13:30:00,21.89,21.91,21.8,21.84,1879100.0,13.4278,13.4401,13.3726,13.3971,1879100.0
2008-04-01 14:00:00,21.84,21.92,21.77,21.85,2601800.0,13.3971,13.4462,13.3542,13.4033,2601800.0
2008-04-01 14:30:00,21.85,22.0,21.5,21.89,3361000.0,13.4033,13.4953,13.1886,13.4278,3361000.0
2008-04-01 15:00:00,21.89,21.91,21.52,21.87,3672400.0,13.4278,13.4401,13.2008,13.4155,3672400.0
2008-04-01 15:30:00,21.86,21.99,21.8,21.97,8451200.0,13.4094,13.4891,13.3726,13.4769,8451200.0
2008-04-02 09:30:00,22.02,22.03,21.83,21.85,6528800.0,13.5075,13.5137,13.391,13.4033,6528800.0
2008-04-02 10:00:00,21.85,21.95,21.81,21.88,4746100.0,13.4033,13.4646,13.3787,13.4217,4746100.0
2008-04-02 10:30:00,21.89,21.99,21.8,21.81,5072100.0,13.4278,13.4891,13.3726,13.3787,5072100.0
2008-04-02 11:00:00,21.8,21.83,21.73,21.78,3003700.0,13.3726,13.391,13.3296,13.3603,3003700.0
2008-04-02 11:30:00,21.78,21.94,21.77,21.93,2708100.0,13.3603,13.4585,13.3542,13.4523,2708100.0
2008-04-02 12:00:00,21.92,21.98,21.87,21.89,1511900.0,13.4462,13.483,13.4155,13.4278,1511900.0
2008-04-02 12:30:00,21.9,21.91,21.77,21.81,1985800.0,13.4339,13.4401,13.3542,13.3787,1985800.0
2008-04-02 13:00:00,21.81,21.83,21.77,21.82,1598000.0,13.3787,13.391,13.3542,13.3848,1598000.0
2008-04-02 13:30:00,21.81,21.88,21.78,21.81,1819600.0,13.3787,13.4217,13.3603,13.3787,1819600.0
2008-04-02 14:00:00,21.81,21.9,21.75,21.76,2222100.0,13.3787,13.4339,13.3419,13.348,2222100.0
2008-04-02 14:30:00,21.76,21.8,21.69,21.75,3452000.0,13.348,13.3726,13.3051,13.3419,3452000.0
2008-04-02 15:00:00,21.76,21.79,21.65,21.79,2406300.0,13.348,13.3664,13.2806,13.3664,2406300.0
2008-04-02 15:30:00,21.78,21.85,21.72,21.84,3563800.0,13.3603,13.4033,13.3235,13.3971,3563800.0
2008-04-03 09:30:00,21.7,21.8,21.61,21.68,3548000.0,13.3112,13.3726,13.256,13.299,3548000.0
2008-04-03 10:00:00,21.68,21.77,21.57,21.58,5389000.0,13.299,13.3542,13.2315,13.2376,5389000.0
2008-04-03 10:30:00,21.58,21.67,21.54,21.56,3387700.0,13.2376,13.2928,13.2131,13.2254,3387700.0
2008-04-03 11:00:00,21.55,21.68,21.53,21.57,4539500.0,13.2192,13.299,13.207,13.2315,4539500.0
2008-04-03 11:30:00,21.58,21.73,21.56,21.72,2466600.0,13.2376,13.3296,13.2254,13.3235,2466600.0
2008-04-03 12:00:00,21.72,21.77,21.69,21.77,2223800.0,13.3235,13.3542,13.3051,13.3542,2223800.0
2008-04-03 12:30:00,21.77,22.08,21.75,22.08,4497900.0,13.3542,13.5443,13.3419,13.5443,4497900.0
2008-04-03 13:00:00,22.08,22.1,21.98,22.03,2745000.0,13.5443,13.5566,13.483,13.5137,2745000.0
2008-04-03 13:30:00,22.04,22.04,21.89,21.91,1862600.0,13.5198,13.5198,13.4278,13.4401,1862600.0
2008-04-03 14:00:00,21.91,21.94,21.83,21.9,1459200.0,13.4401,13.4585,13.391,13.4339,1459200.0
2008-04-03 14:30:00,21.89,21.99,21.86,21.97,1856000.0,13.4278,13.4891,13.4094,13.4769,1856000.0
2008-04-03 15:00:00,21.97,22.01,21.91,21.99,3061600.0,13.4769,13.5014,13.4401,13.4891,3061600.0
2008-04-03 15:30:00,21.98,21.99,21.84,21.93,4307500.0,13.483,13.4891,13.3971,13.4523,4307500.0
2008-04-04 09:30:00,21.96,21.99,21.8,21.86,2743200.0,13.4707,13.4891,13.3726,13.4094,2743200.0
2008-04-04 10:00:00,21.87,21.92,21.68,21.76,2519400.0,13.4155,13.4462,13.299,13.348,2519400.0
2008-04-04 10:30:00,21.76,21.78,21.67,21.75,1686300.0,13.348,13.3603,13.2928,13.3419,1686300.0
2008-04-04 11:00:00,21.77,21.92,21.76,21.91,3162500.0,13.3542,13.4462,13.348,13.4401,3162500.0
2008-04-04 11:30:00,21.92,22.02,21.85,21.95,2227300.0,13.4462,13.5075,13.4033,13.4646,2227300.0
2008-04-04 12:00:00,21.95,22.14,21.9,22.09,2505300.0,13.4646,13.5811,13.4339,13.5505,2505300.0
2008-04-04 12:30:00,22.08,22.18,22.06,22.16,2205900.0,13.5443,13.6057,13.5321,13.5934,2205900.0
2008-04-04 13:00:00,22.15,22.18,22.05,22.13,1930900.0,13.5873,13.6057,13.5259,13.575,1930900.0
2008-04-04 13:30:00,22.14,22.14,22.01,22.07,2060600.0,13.5811,13.5811,13.5014,13.5382,2060600.0
2008-04-04 14:00:00,22.07,22.12,21.98,22.02,2853400.0,13.5382,13.5689,13.483,13.5075,2853400.0
2008-04-04 14:30:00,22.02,22.08,21.99,22.05,1636800.0,13.5075,13.5443,13.4891,13.5259,1636800.0
2008-04-04 15:00:00,22.04,22.09,21.89,21.94,3638400.0,13.5198,13.5505,13.4278,13.4585,3638400.0
2008-04-04 15:30:00,21.93,21.96,21.83,21.87,5812300.0,13.4523,13.4707,13.391,13.4155,5812300.0
2008-04-07 09:30:00,21.92,22.09,21.9,22.04,3818100.0,13.4462,13.5505,13.4339,13.5198,3818100.0
2008-04-07 10:00:00,22.05,22.06,21.85,21.85,3487900.0,13.5259,13.5321,13.4033,13.4033,3487900.0
2008-04-07 10:30:00,21.85,21.93,21.78,21.88,3258300.0,13.4033,13.4523,13.3603,13.4217,3258300.0
2008-04-07 11:00:00,21.87,21.94,21.85,21.92,1628400.0,13.4155,13.4585,13.4033,13.4462,1628400.0
2008-04-07 11:30:00,21.92,22.06,21.91,22.03,1990700.0,13.4462,13.5321,13.4401,13.5137,1990700.0
2008-04-07 12:00:00,22.04,22.09,22.01,22.03,2070600.0,13.5198,13.5505,13.5014,13.5137,2070600.0
2008-04-07 12:30:00,22.05,22.07,21.95,21.97,2079900.0,13.5259,13.5382,13.4646,13.4769,2079900.0
2008-04-07 13:00:00,21.97,21.97,21.89,21.94,2231100.0,13.4769,13.4769,13.4278,13.4585,2231100.0
2008-04-07 13:30:00,21.93,21.96,21.86,21.88,2042900.0,13.4523,13.4707,13.4094,13.4217,2042900.0
2008-04-07 14:00:00,21.88,21.91,21.83,21.83,2358600.0,13.4217,13.4401,13.391,13.391,2358600.0
2008-04-07 14:30:00,21.83,21.85,21.69,21.75,3471000.0,13.391,13.4033,13.3051,13.3419,3471000.0
2008-04-07 15:00:00,21.76,21.76,21.66,21.73,3347400.0,13.348,13.348,13.2867,13.3296,3347400.0
2008-04-07 15:30:00,21.73,21.76,21.66,21.74,4301700.0,13.3296,13.348,13.2867,13.3358,4301700.0
2008-04-08 09:30:00,21.39,21.54,21.29,21.4,6602100.0,13.1211,13.2131,13.0597,13.1272,6602100.0
2008-04-08 10:00:00,21.4,21.44,21.32,21.36,4364600.0,13.1272,13.1517,13.0781,13.1027,4364600.0
2008-04-08 10:30:00,21.36,21.45,21.31,21.4,3926200.0,13.1027,13.1579,13.072,13.1272,3926200.0
2008-04-08 11:00:00,21.41,21.41,21.3,21.31,3323800.0,13.1333,13.1333,13.0659,13.072,3323800.0
2008-04-08 11:30:00,21.31,21.34,21.2,21.22,3306300.0,13.072,13.0904,13.0045,13.0168,3306300.0
2008-04-08 12:00:00,21.22,21.34,21.22,21.32,2553700.0,13.0168,13.0904,13.0168,13.0781,2553700.0
2008-04-08 12:30:00,21.33,21.38,21.3,21.31,1812400.0,13.0843,13.1149,13.0659,13.072,1812400.0
2008-04-08 13:00:00,21.31,21.31,21.23,21.24,1814100.0,13.072,13.072,13.0229,13.0291,1814100.0
2008-04-08 13:30:00,21.23,21.28,21.22,21.23,2899100.0,13.0229,13.0536,13.0168,13.0229,2899100.0
2008-04-08 14:00:00,21.23,21.27,21.15,21.23,3959200.0,13.0229,13.0475,12.9739,13.0229,3959200.0
2008-04-08 14:30:00,21.23,21.28,21.18,21.26,3181500.0,13.0229,13.0536,12.9923,13.0413,3181500.0
2008-04-08 15:00:00,21.26,21.26,21.14,21.15,3633900.0,13.0413,13.0413,12.9677,12.9739,3633900.0
2008-04-08 15:30:00,21.14,21.19,21.04,21.09,9291600.0,12.9677,12.9984,12.9064,12.9371,9291600.0
2008-04-09 09:30:00,21.06,21.14,20.91,21.04,6447300.0,12.9186,12.9677,12.8266,12.9064,6447300.0
2008-04-09 10:00:00,21.04,21.19,21.0,21.13,3886700.0,12.9064,12.9984,12.8818,12.9616,3886700.0
2008-04-09 10:30:00,21.13,21.13,21.0,21.05,3981100.0,12.9616,12.9616,12.8818,12.9125,3981100.0
2008-04-09 11:00:00,21.06,21.06,20.9,20.93,4852200.0,12.9186,12.9186,12.8205,12.8389,4852200.0
2008-04-09 11:30:00,20.93,20.93,20.77,20.89,4952600.0,12.8389,12.8389,12.7408,12.8144,4952600.0
2008-04-09 12:00:00,20.89,20.99,20.88,20.99,2365700.0,12.8144,12.8757,12.8082,12.8757,2365700.0
2008-04-09 12:30:00,20.99,21.03,20.84,20.89,2958900.0,12.8757,12.9002,12.7837,12.8144,2958900.0
2008-04-09 13:00:00,20.9,21.08,20.89,21.05,3836800.0,12.8205,12.9309,12.8144,12.9125,3836800.0
2008-04-09 13:30:00,21.06,21.35,21.05,21.26,6079700.0,12.9186,13.0965,12.9125,13.0413,6079700.0
2008-04-09 14:00:00,21.26,21.28,21.12,21.18,3171100.0,13.0413,13.0536,12.9555,12.9923,3171100.0
2008-04-09 14:30:00,21.19,21.36,21.16,21.27,5093600.0,12.9984,13.1027,12.98,13.0475,5093600.0
2008-04-09 15:00:00,21.27,21.37,21.21,21.34,3428100.0,13.0475,13.1088,13.0107,13.0904,3428100.0
2008-04-09 15:30:00,21.34,21.43,21.31,21.43,5650800.0,13.0904,13.1456,13.072,13.1456,5650800.0
2008-04-10 09:30:00,21.56,21.75,21.55,21.72,8480200.0,13.2254,13.3419,13.2192,13.3235,8480200.0
2008-04-10 10:00:00,21.71,22.08,21.65,22.08,7282100.0,13.3174,13.5443,13.2806,13.5443,7282100.0
2008-04-10 10:30:00,22.08,22.22,22.04,22.19,6506800.0,13.5443,13.6302,13.5198,13.6118,6506800.0
2008-04-10 11:00:00,22.18,22.2,22.05,22.19,5076000.0,13.6057,13.6179,13.5259,13.6118,5076000.0
2008-04-10 11:30:00,22.19,22.41,22.14,22.4,5797800.0,13.6118,13.7468,13.5811,13.7406,5797800.0
2008-04-10 12:00:00,22.41,22.44,22.22,22.25,5044300.0,13.7468,13.7652,13.6302,13.6486,5044300.0
2008-04-10 12:30:00,22.25,22.32,22.21,22.22,2801100.0,13.6486,13.6916,13.6241,13.6302,2801100.0
2008-04-10 13:00:00,22.22,22.35,22.18,22.33,4355000.0,13.6302,13.71,13.6057,13.6977,4355000.0
2008-04-10 13:30:00,22.32,22.38,22.25,22.25,3051500.0,13.6916,13.7284,13.6486,13.6486,3051500.0
2008-04-10 14:00:00,22.25,22.29,22.07,22.08,3757800.0,13.6486,13.6732,13.5382,13.5443,3757800.0
2008-04-10 14:30:00,22.07,22.24,22.05,22.23,3890200.0,13.5382,13.6425,13.5259,13.6364,3890200.0
2008-04-10 15:00:00,22.22,22.25,22.14,22.2,3565800.0,13.6302,13.6486,13.5811,13.6179,3565800.0
2008-04-10 15:30:00,22.19,22.2,22.01,22.06,8404500.0,13.6118,13.6179,13.5014,13.5321,8404500.0
2008-04-11 09:30:00,21.82,21.91,21.76,21.82,5154600.0,13.3848,13.4401,13.348,13.3848,5154600.0
2008-04-11 10:00:00,21.82,21.84,21.6,21.68,4345800.0,13.3848,13.3971,13.2499,13.299,4345800.0
2008-04-11 10:30:00,21.67,21.79,21.67,21.75,3443700.0,13.2928,13.3664,13.2928,13.3419,3443700.0
2008-04-11 11:00:00,21.75,21.77,21.68,21.68,2289800.0,13.3419,13.3542,13.299,13.299,2289800.0
2008-04-11 11:30:00,21.68,21.74,21.66,21.69,1847000.0,13.299,13.3358,13.2867,13.3051,1847000.0
2008-04-11 12:00:00,21.7,21.72,21.38,21.4,5305800.0,13.3112,13.3235,13.1149,13.1272,5305800.0
2008-04-11 12:30:00,21.4,21.51,21.39,21.51,3695000.0,13.1272,13.1947,13.1211,13.1947,3695000.0
2008-04-11 13:00:00,21.51,21.54,21.41,21.41,3155000.0,13.1947,13.2131,13.1333,13.1333,3155000.0
2008-04-11 13:30:00,21.41,21.42,21.23,21.29,5570900.0,13.1333,13.1395,13.0229,13.0597,5570900.0
2008-04-11 14:00:00,21.29,21.3,21.15,21.25,5214300.0,13.0597,13.0659,12.9739,13.0352,5214300.0
2008-04-11 14:30:00,21.24,21.27,21.14,21.26,3989400.0,13.0291,13.0475,12.9677,13.0413,3989400.0
2008-04-11 15:00:00,21.27,21.35,21.18,21.31,5556900.0,13.0475,13.0965,12.9923,13.072,5556900.0
2008-04-11 15:30:00,21.31,21.32,21.11,21.27,8360200.0,13.072,13.0781,12.9493,13.0475,8360200.0
2008-04-14 09:30:00,21.12,21.3,21.1,21.17,4884500.0,12.9555,13.0659,12.9432,12.9861,4884500.0
2008-04-14 10:00:00,21.18,21.28,21.12,21.17,3411200.0,12.9923,13.0536,12.9555,12.9861,3411200.0
2008-04-14 10:30:00,21.16,21.2,21.03,21.09,4312400.0,12.98,13.0045,12.9002,12.9371,4312400.0
2008-04-14 11:00:00,21.08,21.15,20.94,20.98,5086800.0,12.9309,12.9739,12.845,12.8696,5086800.0
2008-04-14 11:30:00,20.98,21.0,20.86,20.88,3311100.0,12.8696,12.8818,12.796,12.8082,3311100.0
2008-04-14 12:00:00,20.89,20.91,20.82,20.88,3337100.0,12.8144,12.8266,12.7714,12.8082,3337100.0
2008-04-14 12:30:00,20.89,20.99,20.84,20.99,3388800.0,12.8144,12.8757,12.7837,12.8757,3388800.0
2008-04-14 13:00:00,20.99,21.05,20.95,20.98,3673900.0,12.8757,12.9125,12.8512,12.8696,3673900.0
2008-04-14 13:30:00,20.98,20.99,20.86,20.88,2624500.0,12.8696,12.8757,12.796,12.8082,2624500.0
2008-04-14 14:00:00,20.89,20.91,20.81,20.82,4101600.0,12.8144,12.8266,12.7653,12.7714,4101600.0
2008-04-14 14:30:00,20.82,20.87,20.73,20.74,3265800.0,12.7714,12.8021,12.7162,12.7224,3265800.0
2008-04-14 15:00:00,20.75,20.78,20.7,20.7,3413500.0,12.7285,12.7469,12.6978,12.6978,3413500.0
2008-04-14 15:30:00,20.7,20.75,20.64,20.73,8873700.0,12.6978,12.7285,12.661,12.7162,8873700.0
2008-04-15 09:30:00,20.89,20.91,20.61,20.72,6546000.0,12.8144,12.8266,12.6426,12.7101,6546000.0
2008-04-15 10:00:00,20.73,20.79,20.5,20.54,6337400.0,12.7162,12.753,12.5751,12.5997,6337400.0
2008-04-15 10:30:00,20.53,20.75,20.51,20.66,5017800.0,12.5935,12.7285,12.5813,12.6733,5017800.0
2008-04-15 11:00:00,20.65,20.81,20.65,20.77,4613700.0,12.6671,12.7653,12.6671,12.7408,4613700.0
2008-04-15 11:30:00,20.77,20.84,20.72,20.8,3880800.0,12.7408,12.7837,12.7101,12.7592,3880800.0
2008-04-15 12:00:00,20.8,20.82,20.7,20.78,2319800.0,12.7592,12.7714,12.6978,12.7469,2319800.0
2008-04-15 12:30:00,20.78,20.8,20.73,20.74,2272800.0,12.7469,12.7592,12.7162,12.7224,2272800.0
2008-04-15 13:00:00,20.74,20.81,20.71,20.81,3170700.0,12.7224,12.7653,12.704,12.7653,3170700.0
2008-04-15 13:30:00,20.81,20.9,20.76,20.83,3309200.0,12.7653,12.8205,12.7346,12.7776,3309200.0
2008-04-15 14:00:00,20.83,20.86,20.8,20.82,2222800.0,12.7776,12.796,12.7592,12.7714,2222800.0
2008-04-15 14:30:00,20.82,20.94,20.82,20.86,6204800.0,12.7714,12.845,12.7714,12.796,6204800.0
2008-04-15 15:00:00,20.85,20.91,20.77,20.88,9360200.0,12.7898,12.8266,12.7408,12.8082,9360200.0
2008-04-15 15:30:00,20.88,20.94,20.79,20.92,12162900.0,12.8082,12.845,12.753,12.8328,12162900.0
2008-04-16 09:30:00,22.43,22.48,22.02,22.05,23481500.0,13.759,13.7897,13.5075,13.5259,23481500.0
2008-04-16 10:00:00,22.05,22.19,21.86,22.14,15067000.0,13.5259,13.6118,13.4094,13.5811,15067000.0
2008-04-16 10:30:00,22.13,22.2,22.06,22.13,9214800.0,13.575,13.6179,13.5321,13.575,9214800.0
2008-04-16 11:00:00,22.12,22.15,22.08,22.12,7899800.0,13.5689,13.5873,13.5443,13.5689,7899800.0
2008-04-16 11:30:00,22.11,22.2,22.1,22.17,5482100.0,13.5627,13.6179,13.5566,13.5995,5482100.0
2008-04-16 12:00:00,22.17,22.25,22.16,22.22,3859800.0,13.5995,13.6486,13.5934,13.6302,3859800.0
2008-04-16 12:30:00,22.23,22.25,22.17,22.21,2779900.0,13.6364,13.6486,13.5995,13.6241,2779900.0
2008-04-16 13:00:00,22.22,22.22,22.1,22.12,3841800.0,13.6302,13.6302,13.5566,13.5689,3841800.0
2008-04-16 13:30:00,22.11,22.18,22.05,22.15,3676700.0,13.5627,13.6057,13.5259,13.5873,3676700.0
2008-04-16 14:00:00,22.16,22.17,22.03,22.03,4890000.0,13.5934,13.5995,13.5137,13.5137,4890000.0
2008-04-16 14:30:00,22.04,22.19,22.01,22.15,3372000.0,13.5198,13.6118,13.5014,13.5873,3372000.0
2008-04-16 15:00:00,22.16,22.25,22.14,22.19,5379500.0,13.5934,13.6486,13.5811,13.6118,5379500.0
2008-04-16 15:30:00,22.2,22.26,22.12,22.12,9837200.0,13.6179,13.6548,13.5689,13.5689,9837200.0
2008-04-17 09:30:00,22.16,22.2,21.92,21.99,6403000.0,13.5934,13.6179,13.4462,13.4891,6403000.0
2008-04-17 10:00:00,21.98,22.3,21.95,22.12,5354000.0,13.483,13.6793,13.4646,13.5689,5354000.0
2008-04-17 10:30:00,22.12,22.17,21.99,22.07,3614200.0,13.5689,13.5995,13.4891,13.5382,3614200.0
2008-04-17 11:00:00,22.07,22.07,21.97,22.01,3127300.0,13.5382,13.5382,13.4769,13.5014,3127300.0
2008-04-17 11:30:00,22.01,22.1,21.99,22.09,2570300.0,13.5014,13.5566,13.4891,13.5505,2570300.0
2008-04-17 12:00:00,22.1,22.17,22.02,22.03,5719700.0,13.5566,13.5995,13.5075,13.5137,5719700.0
2008-04-17 12:30:00,22.02,22.12,22.02,22.12,6014000.0,13.5075,13.5689,13.5075,13.5689,6014000.0
2008-04-17 13:00:00,22.13,22.15,22.08,22.09,2916900.0,13.575,13.5873,13.5443,13.5505,2916900.0
2008-04-17 13:30:00,22.09,22.12,22.04,22.04,2111100.0,13.5505,13.5689,13.5198,13.5198,2111100.0
2008-04-17 14:00:00,22.04,22.1,22.03,22.06,1912300.0,13.5198,13.5566,13.5137,13.5321,1912300.0
2008-04-17 14:30:00,22.07,22.12,22.05,22.06,2738900.0,13.5382,13.5689,13.5259,13.5321,2738900.0
2008-04-17 15:00:00,22.06,22.14,22.06,22.12,4108400.0,13.5321,13.5811,13.5321,13.5689,4108400.0
2008-04-17 15:30:00,22.12,22.18,22.05,22.15,6514800.0,13.5689,13.6057,13.5259,13.5873,6514800.0
2008-04-18 09:30:00,22.56,22.6,22.28,22.28,10441500.0,13.8388,13.8633,13.667,13.667,10441500.0
2008-04-18 10:00:00,22.29,22.36,22.23,22.31,4308200.0,13.6732,13.7161,13.6364,13.6854,4308200.0
2008-04-18 10:30:00,22.3,22.47,22.3,22.46,4444500.0,13.6793,13.7836,13.6793,13.7774,4444500.0
2008-04-18 11:00:00,22.47,22.53,22.43,22.51,5291300.0,13.7836,13.8204,13.759,13.8081,5291300.0
2008-04-18 11:30:00,22.52,22.6,22.48,22.59,3652400.0,13.8142,13.8633,13.7897,13.8572,3652400.0
2008-04-18 12:00:00,22.59,22.6,22.55,22.57,2634300.0,13.8572,13.8633,13.8326,13.8449,2634300.0
2008-04-18 12:30:00,22.58,22.58,22.5,22.53,2471200.0,13.851,13.851,13.802,13.8204,2471200.0
2008-04-18 13:00:00,22.53,22.61,22.53,22.57,4481100.0,13.8204,13.8695,13.8204,13.8449,4481100.0
2008-04-18 13:30:00,22.57,22.62,22.56,22.6,2173700.0,13.8449,13.8756,13.8388,13.8633,2173700.0
2008-04-18 14:00:00,22.6,22.63,22.54,22.58,2481600.0,13.8633,13.8817,13.8265,13.851,2481600.0
2008-04-18 14:30:00,22.57,22.6,22.53,22.59,3686300.0,13.8449,13.8633,13.8204,13.8572,3686300.0
2008-04-18 15:00:00,22.58,22.63,22.49,22.5,5612500.0,13.851,13.8817,13.7958,13.802,5612500.0
2008-04-18 15:30:00,22.49,22.57,22.46,22.55,10333800.0,13.7958,13.8449,13.7774,13.8326,10333800.0
2008-04-21 09:30:00,22.55,22.55,22.38,22.43,4074400.0,13.8326,13.8326,13.7284,13.759,4074400.0
2008-04-21 10:00:00,22.42,22.58,22.33,22.39,5562000.0,13.7529,13.851,13.6977,13.7345,5562000.0
2008-04-21 10:30:00,22.39,22.54,22.34,22.45,4961800.0,13.7345,13.8265,13.7038,13.7713,4961800.0
2008-04-21 11:00:00,22.45,22.46,22.41,22.44,2213300.0,13.7713,13.7774,13.7468,13.7652,2213300.0
2008-04-21 11:30:00,22.43,22.48,22.43,22.45,2020500.0,13.759,13.7897,13.759,13.7713,2020500.0
2008-04-21 12:00:00,22.46,22.47,22.4,22.41,2122200.0,13.7774,13.7836,13.7406,13.7468,2122200.0
2008-04-21 12:30:00,22.42,22.46,22.4,22.42,1542800.0,13.7529,13.7774,13.7406,13.7529,1542800.0
2008-04-21 13:00:00,22.42,22.52,22.42,22.45,2800000.0,13.7529,13.8142,13.7529,13.7713,2800000.0
2008-04-21 13:30:00,22.44,22.49,22.41,22.44,2749100.0,13.7652,13.7958,13.7468,13.7652,2749100.0
2008-04-21 14:00:00,22.43,22.46,22.41,22.43,1717900.0,13.759,13.7774,13.7468,13.759,1717900.0
2008-04-21 14:30:00,22.44,22.48,22.42,22.43,3097800.0,13.7652,13.7897,13.7529,13.759,3097800.0
2008-04-21 15:00:00,22.44,22.45,22.36,22.36,3761400.0,13.7652,13.7713,13.7161,13.7161,3761400.0
2008-04-21 15:30:00,22.37,22.47,22.36,22.46,5245000.0,13.7222,13.7836,13.7161,13.7774,5245000.0
2008-04-22 09:30:00,22.28,22.3,22.11,22.15,4577300.0,13.667,13.6793,13.5627,13.5873,4577300.0
2008-04-22 10:00:00,22.14,22.39,22.14,22.2,4298300.0,13.5811,13.7345,13.5811,13.6179,4298300.0
2008-04-22 10:30:00,22.2,22.23,22.16,22.21,2182400.0,13.6179,13.6364,13.5934,13.6241,2182400.0
2008-04-22 11:00:00,22.21,22.23,22.12,22.14,3344300.0,13.6241,13.6364,13.5689,13.5811,3344300.0
2008-04-22 11:30:00,22.15,22.17,22.02,22.03,5730000.0,13.5873,13.5995,13.5075,13.5137,5730000.0
2008-04-22 12:00:00,22.02,22.18,21.96,21.99,5086100.0,13.5075,13.6057,13.4707,13.4891,5086100.0
2008-04-22 12:30:00,21.99,22.01,21.9,21.92,3503400.0,13.4891,13.5014,13.4339,13.4462,3503400.0
2008-04-22 13:00:00,21.92,22.0,21.92,21.95,3110600.0,13.4462,13.4953,13.4462,13.4646,3110600.0
2008-04-22 13:30:00,21.95,22.0,21.94,21.97,2025600.0,13.4646,13.4953,13.4585,13.4769,2025600.0
2008-04-22 14:00:00,21.96,21.99,21.9,21.97,4205900.0,13.4707,13.4891,13.4339,13.4769,4205900.0
2008-04-22 14:30:00,21.98,21.98,21.87,21.9,3796800.0,13.483,13.483,13.4155,13.4339,3796800.0
2008-04-22 15:00:00,21.9,22.05,21.88,22.04,3867300.0,13.4339,13.5259,13.4217,13.5198,3867300.0
2008-04-22 15:30:00,22.04,22.06,21.94,22.02,6152500.0,13.5198,13.5321,13.4585,13.5075,6152500.0
2008-04-23 09:30:00,22.15,22.22,22.0,22.11,5435800.0,13.5873,13.6302,13.4953,13.5627,5435800.0
2008-04-23 10:00:00,22.11,22.26,22.06,22.25,6365400.0,13.5627,13.6548,13.5321,13.6486,6365400.0
2008-04-23 10:30:00,22.24,22.57,22.24,22.45,7141300.0,13.6425,13.8449,13.6425,13.7713,7141300.0
2008-04-23 11:00:00,22.45,22.48,22.35,22.44,4218700.0,13.7713,13.7897,13.71,13.7652,4218700.0
2008-04-23 11:30:00,22.44,22.49,22.42,22.45,2236300.0,13.7652,13.7958,13.7529,13.7713,2236300.0
2008-04-23 12:00:00,22.45,22.45,22.27,22.3,3634900.0,13.7713,13.7713,13.6609,13.6793,3634900.0
2008-04-23 12:30:00,22.31,22.36,22.24,22.34,3101800.0,13.6854,13.7161,13.6425,13.7038,3101800.0
2008-04-23 13:00:00,22.35,22.39,22.29,22.37,1957000.0,13.71,13.7345,13.6732,13.7222,1957000.0
2008-04-23 13:30:00,22.38,22.39,22.29,22.39,1740200.0,13.7284,13.7345,13.6732,13.7345,1740200.0
2008-04-23 14:00:00,22.38,22.42,22.33,22.38,1648100.0,13.7284,13.7529,13.6977,13.7284,1648100.0
2008-04-23 14:30:00,22.39,22.46,22.36,22.41,3251100.0,13.7345,13.7774,13.7161,13.7468,3251100.0
2008-04-23 15:00:00,22.41,22.56,22.4,22.46,4017100.0,13.7468,13.8388,13.7406,13.7774,4017100.0
2008-04-23 15:30:00,22.45,22.56,22.37,22.56,6970500.0,13.7713,13.8388,13.7222,13.8388,6970500.0
2008-04-24 09:30:00,22.56,22.62,22.44,22.52,4616600.0,13.8388,13.8756,13.7652,13.8142,4616600.0
2008-04-24 10:00:00,22.52,22.52,22.34,22.38,3190300.0,13.8142,13.8142,13.7038,13.7284,3190300.0
2008-04-24 10:30:00,22.39,22.45,22.34,22.44,2237000.0,13.7345,13.7713,13.7038,13.7652,2237000.0
2008-04-24 11:00:00,22.44,22.58,22.44,22.55,2987100.0,13.7652,13.851,13.7652,13.8326,2987100.0
2008-04-24 11:30:00,22.56,22.82,22.54,22.75,4239700.0,13.8388,13.9983,13.8265,13.9553,4239700.0
2008-04-24 12:00:00,22.75,22.95,22.74,22.83,4054400.0,13.9553,14.078,13.9492,14.0044,4054400.0
2008-04-24 12:30:00,22.83,22.92,22.81,22.88,2730000.0,14.0044,14.0596,13.9921,14.0351,2730000.0
2008-04-24 13:00:00,22.87,22.92,22.75,22.79,1798700.0,14.0289,14.0596,13.9553,13.9799,1798700.0
2008-04-24 13:30:00,22.79,22.89,22.72,22.87,2851300.0,13.9799,14.0412,13.9369,14.0289,2851300.0
2008-04-24 14:00:00,22.87,22.98,22.85,22.97,2963000.0,14.0289,14.0964,14.0167,14.0903,2963000.0
2008-04-24 14:30:00,22.96,23.0,22.93,22.96,2772100.0,14.0841,14.1087,14.0657,14.0841,2772100.0
2008-04-24 15:00:00,22.96,23.02,22.91,22.93,7148400.0,14.0841,14.121,14.0535,14.0657,7148400.0
2008-04-24 15:30:00,22.92,22.94,22.66,22.67,6859100.0,14.0596,14.0719,13.9001,13.9063,6859100.0
2008-04-25 09:30:00,22.63,22.64,22.2,22.29,4942000.0,13.8817,13.8879,13.6179,13.6732,4942000.0
2008-04-25 10:00:00,22.28,22.42,22.2,22.33,4772100.0,13.667,13.7529,13.6179,13.6977,4772100.0
2008-04-25 10:30:00,22.32,22.35,22.23,22.27,3764300.0,13.6916,13.71,13.6364,13.6609,3764300.0
2008-04-25 11:00:00,22.28,22.3,22.06,22.1,3926300.0,13.667,13.6793,13.5321,13.5566,3926300.0
2008-04-25 11:30:00,22.1,22.3,22.09,22.25,4847900.0,13.5566,13.6793,13.5505,13.6486,4847900.0
2008-04-25 12:00:00,22.25,22.29,22.19,22.21,2225100.0,13.6486,13.6732,13.6118,13.6241,2225100.0
2008-04-25 12:30:00,22.22,22.28,22.17,22.22,1531600.0,13.6302,13.667,13.5995,13.6302,1531600.0
2008-04-25 13:00:00,22.23,22.29,22.21,22.24,1736400.0,13.6364,13.6732,13.6241,13.6425,1736400.0
2008-04-25 13:30:00,22.23,22.31,22.2,22.31,1522700.0,13.6364,13.6854,13.6179,13.6854,1522700.0
2008-04-25 14:00:00,22.32,22.33,22.26,22.33,1630000.0,13.6916,13.6977,13.6548,13.6977,1630000.0
2008-04-25 14:30:00,22.32,22.38,22.3,22.35,1929200.0,13.6916,13.7284,13.6793,13.71,1929200.0
2008-04-25 15:00:00,22.36,22.59,22.35,22.53,4971400.0,13.7161,13.8572,13.71,13.8204,4971400.0
2008-04-25 15:30:00,22.53,22.62,22.5,22.59,4862400.0,13.8204,13.8756,13.802,13.8572,4862400.0
2008-04-28 09:30:00,22.44,22.5,22.33,22.44,3713800.0,13.7652,13.802,13.6977,13.7652,3713800.0
2008-04-28 10:00:00,22.44,22.65,22.39,22.55,3006300.0,13.7652,13.894,13.7345,13.8326,3006300.0
2008-04-28 10:30:00,22.55,22.68,22.55,22.66,2420700.0,13.8326,13.9124,13.8326,13.9001,2420700.0
2008-04-28 11:00:00,22.65,22.67,22.47,22.5,2284400.0,13.894,13.9063,13.7836,13.802,2284400.0
2008-04-28 11:30:00,22.5,22.52,22.45,22.46,1742900.0,13.802,13.8142,13.7713,13.7774,1742900.0
2008-04-28 12:00:00,22.45,22.64,22.43,22.61,2037800.0,13.7713,13.8879,13.759,13.8695,2037800.0
2008-04-28 12:30:00,22.61,22.65,22.54,22.56,1466700.0,13.8695,13.894,13.8265,13.8388,1466700.0
2008-04-28 13:00:00,22.57,22.64,22.56,22.62,1579000.0,13.8449,13.8879,13.8388,13.8756,1579000.0
2008-04-28 13:30:00,22.62,22.68,22.57,22.67,1691600.0,13.8756,13.9124,13.8449,13.9063,1691600.0
2008-04-28 14:00:00,22.67,22.73,22.55,22.68,3187300.0,13.9063,13.9431,13.8326,13.9124,3187300.0
2008-04-28 14:30:00,22.69,22.72,22.66,22.69,2619200.0,13.9185,13.9369,13.9001,13.9185,2619200.0
2008-04-28 15:00:00,22.69,22.84,22.69,22.69,5393600.0,13.9185,14.0105,13.9185,13.9185,5393600.0
2008-04-28 15:30:00,22.69,22.73,22.61,22.72,6485800.0,13.9185,13.9431,13.8695,13.9369,6485800.0
2008-04-29 09:30:00,22.61,22.75,22.55,22.61,4199300.0,13.8695,13.9553,13.8326,13.8695,4199300.0
2008-04-29 10:00:00,22.62,22.7,22.47,22.47,3378500.0,13.8756,13.9247,13.7836,13.7836,3378500.0
2008-04-29 10:30:00,22.47,22.51,22.45,22.49,2130000.0,13.7836,13.8081,13.7713,13.7958,2130000.0
2008-04-29 11:00:00,22.49,22.55,22.47,22.53,2436900.0,13.7958,13.8326,13.7836,13.8204,2436900.0
2008-04-29 11:30:00,22.54,22.6,22.52,22.54,2259300.0,13.8265,13.8633,13.8142,13.8265,2259300.0
2008-04-29 12:00:00,22.54,22.59,22.51,22.58,1675500.0,13.8265,13.8572,13.8081,13.851,1675500.0
2008-04-29 12:30:00,22.58,22.62,22.5,22.57,1450100.0,13.851,13.8756,13.802,13.8449,1450100.0
2008-04-29 13:00:00,22.56,22.69,22.55,22.68,2163500.0,13.8388,13.9185,13.8326,13.9124,2163500.0
2008-04-29 13:30:00,22.68,22.74,22.64,22.66,1797400.0,13.9124,13.9492,13.8879,13.9001,1797400.0
2008-04-29 14:00:00,22.66,22.67,22.49,22.63,2274700.0,13.9001,13.9063,13.7958,13.8817,2274700.0
2008-04-29 14:30:00,22.63,22.75,22.54,22.75,3256800.0,13.8817,13.9553,13.8265,13.9553,3256800.0
2008-04-29 15:00:00,22.75,22.8,22.69,22.72,5209600.0,13.9553,13.986,13.9185,13.9369,5209600.0
2008-04-29 15:30:00,22.73,22.77,22.61,22.64,5466700.0,13.9431,13.9676,13.8695,13.8879,5466700.0
2008-04-30 09:30:00,22.71,22.76,22.51,22.58,3692700.0,13.9308,13.9615,13.8081,13.851,3692700.0
2008-04-30 10:00:00,22.59,22.64,22.54,22.56,2494800.0,13.8572,13.8879,13.8265,13.8388,2494800.0
2008-04-30 10:30:00,22.56,22.67,22.55,22.64,2682100.0,13.8388,13.9063,13.8326,13.8879,2682100.0
2008-04-30 11:00:00,22.64,22.68,22.61,22.64,1871400.0,13.8879,13.9124,13.8695,13.8879,1871400.0
2008-04-30 11:30:00,22.64,22.67,22.58,22.66,2086100.0,13.8879,13.9063,13.851,13.9001,2086100.0
2008-04-30 12:00:00,22.67,22.68,22.6,22.62,1578100.0,13.9063,13.9124,13.8633,13.8756,1578100.0
2008-04-30 12:30:00,22.61,22.63,22.53,22.57,2569500.0,13.8695,13.8817,13.8204,13.8449,2569500.0
2008-04-30 13:00:00,22.57,22.62,22.56,22.6,1610500.0,13.8449,13.8756,13.8388,13.8633,1610500.0
2008-04-30 13:30:00,22.59,22.62,22.53,22.53,2072500.0,13.8572,13.8756,13.8204,13.8204,2072500.0
2008-04-30 14:00:00,22.54,22.71,22.5,22.63,5304300.0,13.8265,13.9308,13.802,13.8817,5304300.0
2008-04-30 14:30:00,22.63,22.69,22.38,22.4,5564400.0,13.8817,13.9185,13.7284,13.7406,5564400.0
2008-04-30 15:00:00,22.4,22.42,22.14,22.18,7509600.0,13.7406,13.7529,13.5811,13.6057,7509600.0
2008-04-30 15:30:00,22.18,22.45,22.17,22.29,8964100.0,13.6057,13.7713,13.5995,13.6732,8964100.0
2008-05-01 09:30:00,22.36,22.61,22.36,22.61,4596300.0,13.7161,13.8695,13.7161,13.8695,4596300.0
2008-05-01 10:00:00,22.61,22.89,22.61,22.89,5969300.0,13.8695,14.0412,13.8695,14.0412,5969300.0
2008-05-01 10:30:00,22.88,23.0,22.83,22.98,3722900.0,14.0351,14.1087,14.0044,14.0964,3722900.0
2008-05-01 11:00:00,22.98,23.14,22.96,23.14,7589100.0,14.0964,14.1946,14.0841,14.1946,7589100.0
2008-05-01 11:30:00,23.13,23.24,23.08,23.2,5049600.0,14.1884,14.2559,14.1578,14.2314,5049600.0
2008-05-01 12:00:00,23.19,23.3,23.18,23.26,3020800.0,14.2252,14.2927,14.2191,14.2682,3020800.0
2008-05-01 12:30:00,23.26,23.41,23.25,23.36,3219400.0,14.2682,14.3602,14.262,14.3295,3219400.0
2008-05-01 13:00:00,23.35,23.39,23.25,23.32,3845200.0,14.3234,14.3479,14.262,14.305,3845200.0
2008-05-01 13:30:00,23.32,23.4,23.27,23.31,3361500.0,14.305,14.3541,14.2743,14.2988,3361500.0
2008-05-01 14:00:00,23.3,23.35,23.22,23.23,3762200.0,14.2927,14.3234,14.2436,14.2498,3762200.0
2008-05-01 14:30:00,23.23,23.33,23.19,23.25,3910100.0,14.2498,14.3111,14.2252,14.262,3910100.0
2008-05-01 15:00:00,23.24,23.27,23.16,23.19,4290600.0,14.2559,14.2743,14.2068,14.2252,4290600.0
2008-05-01 15:30:00,23.18,23.29,23.12,23.26,7750400.0,14.2191,14.2866,14.1823,14.2682,7750400.0
2008-05-02 09:30:00,23.63,23.65,23.29,23.42,6036700.0,14.4951,14.5074,14.2866,14.3663,6036700.0
2008-05-02 10:00:00,23.42,23.66,23.42,23.51,7506500.0,14.3663,14.5135,14.3663,14.4215,7506500.0
2008-05-02 10:30:00,23.52,23.55,23.29,23.34,7392800.0,14.4277,14.4461,14.2866,14.3172,7392800.0
2008-05-02 11:00:00,23.34,23.43,23.21,23.25,4692500.0,14.3172,14.3725,14.2375,14.262,4692500.0
2008-05-02 11:30:00,23.25,23.32,23.21,23.3,3382900.0,14.262,14.305,14.2375,14.2927,3382900.0
2008-05-02 12:00:00,23.3,23.3,23.2,23.23,1796700.0,14.2927,14.2927,14.2314,14.2498,1796700.0
2008-05-02 12:30:00,23.22,23.28,23.17,23.27,2034000.0,14.2436,14.2804,14.213,14.2743,2034000.0
2008-05-02 13:00:00,23.26,23.29,23.13,23.25,2650000.0,14.2682,14.2866,14.1884,14.262,2650000.0
2008-05-02 13:30:00,23.26,23.33,23.21,23.23,1953100.0,14.2682,14.3111,14.2375,14.2498,1953100.0
2008-05-02 14:00:00,23.23,23.3,23.16,23.18,2461300.0,14.2498,14.2927,14.2068,14.2191,2461300.0
2008-05-02 14:30:00,23.18,23.32,23.14,23.3,3809700.0,14.2191,14.305,14.1946,14.2927,3809700.0
2008-05-02 15:00:00,23.31,23.51,23.28,23.46,4984400.0,14.2988,14.4215,14.2804,14.3909,4984400.0
2008-05-02 15:30:00,23.46,23.58,23.43,23.58,6248500.0,14.3909,14.4645,14.3725,14.4645,6248500.0
2008-05-05 09:30:00,23.38,23.46,23.2,23.4,4778900.0,14.4281,14.4775,14.3171,14.4405,4778900.0
2008-05-05 10:00:00,23.41,23.62,23.26,23.29,3935400.0,14.4467,14.5763,14.3541,14.3726,3935400.0
2008-05-05 10:30:00,23.3,23.41,23.25,23.26,3126600.0,14.3788,14.4467,14.3479,14.3541,3126600.0
2008-05-05 11:00:00,23.27,23.3,23.2,23.29,2374500.0,14.3603,14.3788,14.3171,14.3726,2374500.0
2008-05-05 11:30:00,23.28,23.34,23.23,23.25,2063100.0,14.3664,14.4035,14.3356,14.3479,2063100.0
2008-05-05 12:00:00,23.25,23.29,23.18,23.21,1571400.0,14.3479,14.3726,14.3047,14.3232,1571400.0
2008-05-05 12:30:00,23.2,23.34,23.2,23.28,1989200.0,14.3171,14.4035,14.3171,14.3664,1989200.0
2008-05-05 13:00:00,23.28,23.3,23.21,23.22,1662000.0,14.3664,14.3788,14.3232,14.3294,1662000.0
2008-05-05 13:30:00,23.23,23.26,23.2,23.23,1854900.0,14.3356,14.3541,14.3171,14.3356,1854900.0
2008-05-05 14:00:00,23.23,23.29,23.22,23.27,1784800.0,14.3356,14.3726,14.3294,14.3603,1784800.0
2008-05-05 14:30:00,23.26,23.31,23.21,23.22,2444700.0,14.3541,14.3849,14.3232,14.3294,2444700.0
2008-05-05 15:00:00,23.23,23.28,23.21,23.25,2276800.0,14.3356,14.3664,14.3232,14.3479,2276800.0
2008-05-05 15:30:00,23.25,23.26,23.2,23.23,4756000.0,14.3479,14.3541,14.3171,14.3356,4756000.0
2008-05-06 09:30:00,23.08,23.25,23.08,23.18,4680400.0,14.243,14.3479,14.243,14.3047,4680400.0
2008-05-06 10:00:00,23.18,23.32,23.14,23.23,3792900.0,14.3047,14.3911,14.28,14.3356,3792900.0
2008-05-06 10:30:00,23.23,23.44,23.19,23.4,3617400.0,14.3356,14.4652,14.3109,14.4405,3617400.0
2008-05-06 11:00:00,23.39,23.42,23.18,23.28,2925000.0,14.4343,14.4528,14.3047,14.3664,2925000.0
2008-05-06 11:30:00,23.28,23.33,23.24,23.33,1576600.0,14.3664,14.3973,14.3417,14.3973,1576600.0
2008-05-06 12:00:00,23.34,23.43,23.32,23.42,2846400.0,14.4035,14.459,14.3911,14.4528,2846400.0
2008-05-06 12:30:00,23.41,23.55,23.39,23.54,2214400.0,14.4467,14.5331,14.4343,14.5269,2214400.0
2008-05-06 13:00:00,23.55,23.6,23.46,23.5,2466500.0,14.5331,14.5639,14.4775,14.5022,2466500.0
2008-05-06 13:30:00,23.48,23.53,23.44,23.5,2623400.0,14.4899,14.5207,14.4652,14.5022,2623400.0
2008-05-06 14:00:00,23.49,23.51,23.41,23.44,2058900.0,14.496,14.5084,14.4467,14.4652,2058900.0
2008-05-06 14:30:00,23.45,23.57,23.44,23.57,2161500.0,14.4713,14.5454,14.4652,14.5454,2161500.0
2008-05-06 15:00:00,23.56,23.66,23.55,23.62,3723900.0,14.5392,14.6009,14.5331,14.5763,3723900.0
2008-05-06 15:30:00,23.63,23.71,23.56,23.61,6109200.0,14.5824,14.6318,14.5392,14.5701,6109200.0
2008-05-07 09:30:00,23.62,23.66,23.45,23.6,5630400.0,14.5763,14.6009,14.4713,14.5639,5630400.0
2008-05-07 10:00:00,23.6,23.63,23.5,23.6,4156700.0,14.5639,14.5824,14.5022,14.5639,4156700.0
2008-05-07 10:30:00,23.6,23.74,23.56,23.56,3310500.0,14.5639,14.6503,14.5392,14.5392,3310500.0
2008-05-07 11:00:00,23.56,23.63,23.45,23.52,2938100.0,14.5392,14.5824,14.4713,14.5145,2938100.0
2008-05-07 11:30:00,23.52,23.53,23.43,23.52,2429000.0,14.5145,14.5207,14.459,14.5145,2429000.0
2008-05-07 12:00:00,23.53,23.58,23.47,23.48,2606800.0,14.5207,14.5516,14.4837,14.4899,2606800.0
2008-05-07 12:30:00,23.48,23.58,23.48,23.57,2083000.0,14.4899,14.5516,14.4899,14.5454,2083000.0
2008-05-07 13:00:00,23.57,23.58,23.43,23.51,4291600.0,14.5454,14.5516,14.459,14.5084,4291600.0
2008-05-07 13:30:00,23.52,23.55,23.45,23.5,3183800.0,14.5145,14.5331,14.4713,14.5022,3183800.0
2008-05-07 14:00:00,23.5,23.53,23.32,23.37,4566700.0,14.5022,14.5207,14.3911,14.422,4566700.0
2008-05-07 14:30:00,23.37,23.4,23.21,23.3,4030500.0,14.422,14.4405,14.3232,14.3788,4030500.0
2008-05-07 15:00:00,23.31,23.32,23.16,23.2,3900300.0,14.3849,14.3911,14.2924,14.3171,3900300.0
2008-05-07 15:30:00,23.2,23.3,23.14,23.18,7909500.0,14.3171,14.3788,14.28,14.3047,7909500.0
2008-05-08 09:30:00,23.36,23.41,23.12,23.34,3739600.0,14.4158,14.4467,14.2677,14.4035,3739600.0
2008-05-08 10:00:00,23.33,23.34,23.16,23.33,4497800.0,14.3973,14.4035,14.2924,14.3973,4497800.0
2008-05-08 10:30:00,23.33,23.41,23.23,23.4,2853800.0,14.3973,14.4467,14.3356,14.4405,2853800.0
2008-05-08 11:00:00,23.4,23.58,23.38,23.55,3711000.0,14.4405,14.5516,14.4281,14.5331,3711000.0
2008-05-08 11:30:00,23.55,23.56,23.42,23.44,2771700.0,14.5331,14.5392,14.4528,14.4652,2771700.0
2008-05-08 12:00:00,23.44,23.55,23.38,23.42,2237800.0,14.4652,14.5331,14.4281,14.4528,2237800.0
2008-05-08 12:30:00,23.41,23.45,23.33,23.44,1892200.0,14.4467,14.4713,14.3973,14.4652,1892200.0
2008-05-08 13:00:00,23.44,23.51,23.33,23.48,2417900.0,14.4652,14.5084,14.3973,14.4899,2417900.0
2008-05-08 13:30:00,23.49,23.56,23.41,23.55,2573300.0,14.496,14.5392,14.4467,14.5331,2573300.0
2008-05-08 14:00:00,23.56,23.61,23.45,23.45,3779800.0,14.5392,14.5701,14.4713,14.4713,3779800.0
2008-05-08 14:30:00,23.45,23.46,23.29,23.33,5447200.0,14.4713,14.4775,14.3726,14.3973,5447200.0
2008-05-08 15:00:00,23.33,23.42,23.26,23.39,5346900.0,14.3973,14.4528,14.3541,14.4343,5346900.0
2008-05-08 15:30:00,23.38,23.42,23.35,23.39,4880800.0,14.4281,14.4528,14.4096,14.4343,4880800.0
2008-05-09 09:30:00,23.15,23.32,23.13,23.19,5443500.0,14.2862,14.3911,14.2739,14.3109,5443500.0
2008-05-09 10:00:00,23.19,23.35,23.19,23.33,2493800.0,14.3109,14.4096,14.3109,14.3973,2493800.0
2008-05-09 10:30:00,23.33,23.55,23.32,23.54,3736100.0,14.3973,14.5331,14.3911,14.5269,3736100.0
2008-05-09 11:00:00,23.54,23.57,23.42,23.45,2107900.0,14.5269,14.5454,14.4528,14.4713,2107900.0
2008-05-09 11:30:00,23.45,23.48,23.39,23.45,1739600.0,14.4713,14.4899,14.4343,14.4713,1739600.0
2008-05-09 12:00:00,23.45,23.46,23.39,23.45,1931700.0,14.4713,14.4775,14.4343,14.4713,1931700.0
2008-05-09 12:30:00,23.45,23.46,23.4,23.42,871900.0,14.4713,14.4775,14.4405,14.4528,871900.0
2008-05-09 13:00:00,23.41,23.44,23.29,23.35,2334500.0,14.4467,14.4652,14.3726,14.4096,2334500.0
2008-05-09 13:30:00,23.34,23.38,23.31,23.33,2860100.0,14.4035,14.4281,14.3849,14.3973,2860100.0
2008-05-09 14:00:00,23.34,23.39,23.25,23.27,4094500.0,14.4035,14.4343,14.3479,14.3603,4094500.0
2008-05-09 14:30:00,23.27,23.31,23.25,23.29,2003800.0,14.3603,14.3849,14.3479,14.3726,2003800.0
2008-05-09 15:00:00,23.29,23.32,23.22,23.3,2395900.0,14.3726,14.3911,14.3294,14.3788,2395900.0
2008-05-09 15:30:00,23.3,23.38,23.28,23.38,5221500.0,14.3788,14.4281,14.3664,14.4281,5221500.0
2008-05-12 09:30:00,23.38,23.5,23.2,23.29,4407700.0,14.4281,14.5022,14.3171,14.3726,4407700.0
2008-05-12 10:00:00,23.29,23.35,23.22,23.32,2255900.0,14.3726,14.4096,14.3294,14.3911,2255900.0
2008-05-12 10:30:00,23.32,23.48,23.29,23.42,2984100.0,14.3911,14.4899,14.3726,14.4528,2984100.0
2008-05-12 11:00:00,23.42,23.49,23.41,23.49,1970700.0,14.4528,14.496,14.4467,14.496,1970700.0
2008-05-12 11:30:00,23.49,23.57,23.46,23.52,2258600.0,14.496,14.5454,14.4775,14.5145,2258600.0
2008-05-12 12:00:00,23.52,23.59,23.49,23.52,1703600.0,14.5145,14.5577,14.496,14.5145,1703600.0
2008-05-12 12:30:00,23.52,23.61,23.47,23.55,1844500.0,14.5145,14.5701,14.4837,14.5331,1844500.0
2008-05-12 13:00:00,23.55,23.58,23.47,23.48,1950300.0,14.5331,14.5516,14.4837,14.4899,1950300.0
2008-05-12 13:30:00,23.48,23.52,23.46,23.51,1267400.0,14.4899,14.5145,14.4775,14.5084,1267400.0
2008-05-12 14:00:00,23.51,23.65,23.5,23.63,2433200.0,14.5084,14.5948,14.5022,14.5824,2433200.0
2008-05-12 14:30:00,23.63,23.7,23.62,23.67,2480700.0,14.5824,14.6256,14.5763,14.6071,2480700.0
2008-05-12 15:00:00,23.66,23.71,23.52,23.66,2929400.0,14.6009,14.6318,14.5145,14.6009,2929400.0
2008-05-12 15:30:00,23.65,23.68,23.6,23.67,3467600.0,14.5948,14.6133,14.5639,14.6071,3467600.0
2008-05-13 09:30:00,23.65,23.93,23.6,23.78,5394400.0,14.5948,14.7676,14.5639,14.675,5394400.0
2008-05-13 10:00:00,23.77,23.85,23.7,23.83,3295800.0,14.6688,14.7182,14.6256,14.7058,3295800.0
2008-05-13 10:30:00,23.84,23.85,23.66,23.68,2842500.0,14.712,14.7182,14.6009,14.6133,2842500.0
2008-05-13 11:00:00,23.67,23.72,23.6,23.71,2578000.0,14.6071,14.638,14.5639,14.6318,2578000.0
2008-05-13 11:30:00,23.7,23.75,23.62,23.71,2967200.0,14.6256,14.6565,14.5763,14.6318,2967200.0
2008-05-13 12:00:00,23.71,23.81,23.71,23.8,2191000.0,14.6318,14.6935,14.6318,14.6873,2191000.0
2008-05-13 12:30:00,23.8,23.82,23.7,23.73,2392900.0,14.6873,14.6997,14.6256,14.6441,2392900.0
2008-05-13 13:00:00,23.73,23.75,23.66,23.68,1304000.0,14.6441,14.6565,14.6009,14.6133,1304000.0
2008-05-13 13:30:00,23.69,23.75,23.68,23.71,1578300.0,14.6194,14.6565,14.6133,14.6318,1578300.0
2008-05-13 14:00:00,23.7,23.74,23.67,23.7,1901300.0,14.6256,14.6503,14.6071,14.6256,1901300.0
2008-05-13 14:30:00,23.7,23.77,23.68,23.77,2429500.0,14.6256,14.6688,14.6133,14.6688,2429500.0
2008-05-13 15:00:00,23.76,23.82,23.74,23.81,3891000.0,14.6626,14.6997,14.6503,14.6935,3891000.0
2008-05-13 15:30:00,23.8,23.84,23.73,23.78,4027700.0,14.6873,14.712,14.6441,14.675,4027700.0
2008-05-14 09:30:00,23.89,24.16,23.81,24.16,7574500.0,14.7429,14.9095,14.6935,14.9095,7574500.0
2008-05-14 10:00:00,24.16,24.23,24.08,24.2,5650000.0,14.9095,14.9527,14.8601,14.9342,5650000.0
2008-05-14 10:30:00,24.2,24.29,24.18,24.25,5692800.0,14.9342,14.9897,14.9218,14.965,5692800.0
2008-05-14 11:00:00,24.26,24.27,24.1,24.18,3215600.0,14.9712,14.9774,14.8725,14.9218,3215600.0
2008-05-14 11:30:00,24.17,24.21,24.11,24.15,2210200.0,14.9157,14.9403,14.8786,14.9033,2210200.0
2008-05-14 12:00:00,24.15,24.19,24.15,24.17,1658100.0,14.9033,14.928,14.9033,14.9157,1658100.0
2008-05-14 12:30:00,24.18,24.18,24.03,24.09,3551000.0,14.9218,14.9218,14.8293,14.8663,3551000.0
2008-05-14 13:00:00,24.09,24.15,24.07,24.12,3512900.0,14.8663,14.9033,14.854,14.8848,3512900.0
2008-05-14 13:30:00,24.12,24.17,24.08,24.15,2649200.0,14.8848,14.9157,14.8601,14.9033,2649200.0
2008-05-14 14:00:00,24.14,24.21,24.08,24.15,3432900.0,14.8972,14.9403,14.8601,14.9033,3432900.0
2008-05-14 14:30:00,24.16,24.2,24.1,24.16,2651200.0,14.9095,14.9342,14.8725,14.9095,2651200.0
2008-05-14 15:00:00,24.15,24.16,23.87,23.93,5479600.0,14.9033,14.9095,14.7305,14.7676,5479600.0
2008-05-14 15:30:00,23.94,23.96,23.81,23.82,8047500.0,14.7737,14.7861,14.6935,14.6997,8047500.0
2008-05-15 09:30:00,23.92,24.27,23.85,24.17,5880400.0,14.7614,14.9774,14.7182,14.9157,5880400.0
2008-05-15 10:00:00,24.18,24.23,24.06,24.17,4651100.0,14.9218,14.9527,14.8478,14.9157,4651100.0
2008-05-15 10:30:00,24.17,24.21,24.08,24.19,2377200.0,14.9157,14.9403,14.8601,14.928,2377200.0
2008-05-15 11:00:00,24.2,24.27,24.13,24.18,2717200.0,14.9342,14.9774,14.891,14.9218,2717200.0
2008-05-15 11:30:00,24.19,24.19,24.1,24.15,2677100.0,14.928,14.928,14.8725,14.9033,2677100.0
2008-05-15 12:00:00,24.15,24.27,24.14,24.26,2737700.0,14.9033,14.9774,14.8972,14.9712,2737700.0
2008-05-15 12:30:00,24.26,24.3,24.16,24.17,2798200.0,14.9712,14.9959,14.9095,14.9157,2798200.0
2008-05-15 13:00:00,24.17,24.32,24.16,24.29,2715100.0,14.9157,15.0082,14.9095,14.9897,2715100.0
2008-05-15 13:30:00,24.29,24.45,24.28,24.43,4597200.0,14.9897,15.0885,14.9835,15.0761,4597200.0
2008-05-15 14:00:00,24.42,24.62,24.42,24.53,7240200.0,15.0699,15.1934,15.0699,15.1378,7240200.0
2008-05-15 14:30:00,24.54,24.63,24.49,24.6,4951400.0,15.144,15.1995,15.1131,15.181,4951400.0
2008-05-15 15:00:00,24.59,24.95,24.56,24.95,9339300.0,15.1749,15.397,15.1563,15.397,9339300.0
2008-05-15 15:30:00,24.94,24.99,24.9,24.99,19576500.0,15.3908,15.4217,15.3662,15.4217,19576500.0
2008-05-16 09:30:00,24.99,25.0,24.68,24.8,11628900.0,15.4217,15.4279,15.2304,15.3044,11628900.0
2008-05-16 10:00:00,24.81,24.85,24.63,24.75,5338900.0,15.3106,15.3353,15.1995,15.2736,5338900.0
2008-05-16 10:30:00,24.75,24.78,24.61,24.61,3403700.0,15.2736,15.2921,15.1872,15.1872,3403700.0
2008-05-16 11:00:00,24.61,24.64,24.52,24.61,3886600.0,15.1872,15.2057,15.1317,15.1872,3886600.0
2008-05-16 11:30:00,24.62,24.74,24.6,24.65,2573100.0,15.1934,15.2674,15.181,15.2119,2573100.0
2008-05-16 12:00:00,24.65,24.78,24.65,24.73,2697400.0,15.2119,15.2921,15.2119,15.2612,2697400.0
2008-05-16 12:30:00,24.73,24.9,24.73,24.86,4909300.0,15.2612,15.3662,15.2612,15.3415,4909300.0
2008-05-16 13:00:00,24.86,24.91,24.81,24.83,2979900.0,15.3415,15.3723,15.3106,15.323,2979900.0
2008-05-16 13:30:00,24.83,24.9,24.77,24.89,4231000.0,15.323,15.3662,15.2859,15.36,4231000.0
2008-05-16 14:00:00,24.89,24.95,24.83,24.92,3503800.0,15.36,15.397,15.323,15.3785,3503800.0
2008-05-16 14:30:00,24.93,24.99,24.85,24.96,2856900.0,15.3847,15.4217,15.3353,15.4032,2856900.0
2008-05-16 15:00:00,24.96,24.99,24.85,24.95,3737400.0,15.4032,15.4217,15.3353,15.397,3737400.0
2008-05-16 15:30:00,24.95,25.0,24.92,24.99,4776900.0,15.397,15.4279,15.3785,15.4217,4776900.0
2008-05-19 09:30:00,25.19,25.22,24.91,25.13,7187500.0,15.5451,15.5636,15.3723,15.5081,7187500.0
2008-05-19 10:00:00,25.12,25.22,25.07,25.19,4555500.0,15.5019,15.5636,15.4711,15.5451,4555500.0
2008-05-19 10:30:00,25.19,25.22,25.11,25.17,3334900.0,15.5451,15.5636,15.4958,15.5328,3334900.0
2008-05-19 11:00:00,25.17,25.25,25.15,25.21,4200600.0,15.5328,15.5821,15.5204,15.5575,4200600.0
2008-05-19 11:30:00,25.22,25.29,25.17,25.18,3644900.0,15.5636,15.6068,15.5328,15.539,3644900.0
2008-05-19 12:00:00,25.18,25.23,25.14,25.17,3539400.0,15.539,15.5698,15.5143,15.5328,3539400.0
2008-05-19 12:30:00,25.18,25.22,25.12,25.15,2039400.0,15.539,15.5636,15.5019,15.5204,2039400.0
2008-05-19 13:00:00,25.14,25.28,25.14,25.27,1968700.0,15.5143,15.6007,15.5143,15.5945,1968700.0
2008-05-19 13:30:00,25.27,25.27,25.05,25.08,3282600.0,15.5945,15.5945,15.4587,15.4772,3282600.0
2008-05-19 14:00:00,25.08,25.11,24.79,24.86,7569100.0,15.4772,15.4958,15.2983,15.3415,7569100.0
2008-05-19 14:30:00,24.86,25.0,24.85,24.97,3405200.0,15.3415,15.4279,15.3353,15.4094,3405200.0
2008-05-19 15:00:00,24.97,25.0,24.87,24.95,4142000.0,15.4094,15.4279,15.3476,15.397,4142000.0
2008-05-19 15:30:00,24.94,24.95,24.81,24.86,6676300.0,15.3908,15.397,15.3106,15.3415,6676300.0
2008-05-20 09:30:00,24.56,24.62,24.21,24.22,8467000.0,15.1563,15.1934,14.9403,14.9465,8467000.0
2008-05-20 10:00:00,24.21,24.27,24.07,24.22,7755800.0,14.9403,14.9774,14.854,14.9465,7755800.0
2008-05-20 10:30:00,24.22,24.26,24.11,24.19,4869000.0,14.9465,14.9712,14.8786,14.928,4869000.0
2008-05-20 11:00:00,24.19,24.22,24.01,24.04,5812000.0,14.928,14.9465,14.8169,14.8354,5812000.0
2008-05-20 11:30:00,24.04,24.08,23.8,23.98,5450000.0,14.8354,14.8601,14.6873,14.7984,5450000.0
2008-05-20 12:00:00,23.98,24.18,23.92,24.09,3684000.0,14.7984,14.9218,14.7614,14.8663,3684000.0
2008-05-20 12:30:00,24.09,24.14,23.93,24.1,2789700.0,14.8663,14.8972,14.7676,14.8725,2789700.0
2008-05-20 13:00:00,24.11,24.18,24.05,24.1,2501200.0,14.8786,14.9218,14.8416,14.8725,2501200.0
2008-05-20 13:30:00,24.1,24.14,24.0,24.01,2939300.0,14.8725,14.8972,14.8108,14.8169,2939300.0
2008-05-20 14:00:00,24.01,24.05,23.92,24.01,3339500.0,14.8169,14.8416,14.7614,14.8169,3339500.0
2008-05-20 14:30:00,24.01,24.11,23.93,23.97,4167100.0,14.8169,14.8786,14.7676,14.7922,4167100.0
2008-05-20 15:00:00,23.98,24.13,23.96,24.08,4352600.0,14.7984,14.891,14.7861,14.8601,4352600.0
2008-05-20 15:30:00,24.07,24.12,23.99,24.12,8848600.0,14.854,14.8848,14.8046,14.8848,8848600.0
2008-05-21 09:30:00,23.89,24.2,23.87,23.93,5154400.0,14.7429,14.9342,14.7305,14.7676,5154400.0
2008-05-21 10:00:00,23.92,24.08,23.84,24.02,4720600.0,14.7614,14.8601,14.712,14.8231,4720600.0
2008-05-21 10:30:00,24.02,24.02,23.85,23.85,3136400.0,14.8231,14.8231,14.7182,14.7182,3136400.0
2008-05-21 11:00:00,23.86,24.0,23.72,23.98,5665800.0,14.7244,14.8108,14.638,14.7984,5665800.0
2008-05-21 11:30:00,23.98,24.16,23.93,24.04,4125500.0,14.7984,14.9095,14.7676,14.8354,4125500.0
2008-05-21 12:00:00,24.04,24.05,23.92,24.05,2059600.0,14.8354,14.8416,14.7614,14.8416,2059600.0
2008-05-21 12:30:00,24.05,24.06,23.93,23.94,2047600.0,14.8416,14.8478,14.7676,14.7737,2047600.0
2008-05-21 13:00:00,23.95,23.95,23.79,23.83,2605600.0,14.7799,14.7799,14.6812,14.7058,2605600.0
2008-05-21 13:30:00,23.84,23.93,23.79,23.81,2855400.0,14.712,14.7676,14.6812,14.6935,2855400.0
2008-05-21 14:00:00,23.81,23.81,23.63,23.69,8717700.0,14.6935,14.6935,14.5824,14.6194,8717700.0
2008-05-21 14:30:00,23.69,23.74,23.52,23.74,4950700.0,14.6194,14.6503,14.5145,14.6503,4950700.0
2008-05-21 15:00:00,23.74,23.82,23.63,23.77,5430800.0,14.6503,14.6997,14.5824,14.6688,5430800.0
2008-05-21 15:30:00,23.78,23.8,23.6,23.68,8025400.0,14.675,14.6873,14.5639,14.6133,8025400.0
2008-05-22 09:30:00,23.83,24.0,23.73,23.91,4108500.0,14.7058,14.8108,14.6441,14.7552,4108500.0
2008-05-22 10:00:00,23.9,24.04,23.89,23.99,3071600.0,14.749,14.8354,14.7429,14.8046,3071600.0
2008-05-22 10:30:00,24.0,24.13,23.9,23.98,3042400.0,14.8108,14.891,14.749,14.7984,3042400.0
2008-05-22 11:00:00,23.99,24.01,23.88,23.89,2812200.0,14.8046,14.8169,14.7367,14.7429,2812200.0
2008-05-22 11:30:00,23.89,23.9,23.75,23.9,3218500.0,14.7429,14.749,14.6565,14.749,3218500.0
2008-05-22 12:00:00,23.9,23.93,23.77,23.87,2605500.0,14.749,14.7676,14.6688,14.7305,2605500.0
2008-05-22 12:30:00,23.86,23.95,23.8,23.89,1952900.0,14.7244,14.7799,14.6873,14.7429,1952900.0
2008-05-22 13:00:00,23.89,23.96,23.87,23.93,3182400.0,14.7429,14.7861,14.7305,14.7676,3182400.0
2008-05-22 13:30:00,23.92,24.0,23.89,23.93,1581400.0,14.7614,14.8108,14.7429,14.7676,1581400.0
2008-05-22 14:00:00,23.93,24.0,23.88,23.95,2414800.0,14.7676,14.8108,14.7367,14.7799,2414800.0
2008-05-22 14:30:00,23.95,24.03,23.89,23.99,2494700.0,14.7799,14.8293,14.7429,14.8046,2494700.0
2008-05-22 15:00:00,23.98,24.01,23.85,23.86,2162700.0,14.7984,14.8169,14.7182,14.7244,2162700.0
2008-05-22 15:30:00,23.87,23.95,23.85,23.89,3055600.0,14.7305,14.7799,14.7182,14.7429,3055600.0
2008-05-23 09:30:00,23.75,23.82,23.45,23.52,5645600.0,14.6565,14.6997,14.4713,14.5145,5645600.0
2008-05-23 10:00:00,23.52,23.68,23.48,23.56,3277100.0,14.5145,14.6133,14.4899,14.5392,3277100.0
2008-05-23 10:30:00,23.56,23.58,23.35,23.41,4186200.0,14.5392,14.5516,14.4096,14.4467,4186200.0
2008-05-23 11:00:00,23.42,23.47,23.16,23.2,6656600.0,14.4528,14.4837,14.2924,14.3171,6656600.0
2008-05-23 11:30:00,23.19,23.34,23.08,23.3,4227400.0,14.3109,14.4035,14.243,14.3788,4227400.0
2008-05-23 12:00:00,23.3,23.39,23.25,23.3,2459600.0,14.3788,14.4343,14.3479,14.3788,2459600.0
2008-05-23 12:30:00,23.3,23.33,23.13,23.15,3381500.0,14.3788,14.3973,14.2739,14.2862,3381500.0
2008-05-23 13:00:00,23.15,23.3,23.14,23.28,1858400.0,14.2862,14.3788,14.28,14.3664,1858400.0
2008-05-23 13:30:00,23.28,23.37,23.23,23.25,2784500.0,14.3664,14.422,14.3356,14.3479,2784500.0
2008-05-23 14:00:00,23.24,23.37,23.23,23.35,1722100.0,14.3417,14.422,14.3356,14.4096,1722100.0
2008-05-23 14:30:00,23.35,23.45,23.32,23.39,2912300.0,14.4096,14.4713,14.3911,14.4343,2912300.0
2008-05-23 15:00:00,23.39,23.45,23.32,23.41,4572400.0,14.4343,14.4713,14.3911,14.4467,4572400.0
2008-05-23 15:30:00,23.41,23.49,23.39,23.42,6983400.0,14.4467,14.496,14.4343,14.4528,6983400.0
2008-05-27 09:30:00,23.28,23.61,23.26,23.5,4449000.0,14.3664,14.5701,14.3541,14.5022,4449000.0
2008-05-27 10:00:00,23.5,23.59,23.47,23.53,4504000.0,14.5022,14.5577,14.4837,14.5207,4504000.0
2008-05-27 10:30:00,23.53,23.6,23.45,23.58,3259600.0,14.5207,14.5639,14.4713,14.5516,3259600.0
2008-05-27 11:00:00,23.57,23.63,23.4,23.46,3356100.0,14.5454,14.5824,14.4405,14.4775,3356100.0
2008-05-27 11:30:00,23.47,23.49,23.38,23.42,2035800.0,14.4837,14.496,14.4281,14.4528,2035800.0
2008-05-27 12:00:00,23.42,23.43,23.35,23.36,2326500.0,14.4528,14.459,14.4096,14.4158,2326500.0
2008-05-27 12:30:00,23.35,23.43,23.34,23.42,995200.0,14.4096,14.459,14.4035,14.4528,995200.0
2008-05-27 13:00:00,23.42,23.43,23.36,23.42,1275600.0,14.4528,14.459,14.4158,14.4528,1275600.0
2008-05-27 13:30:00,23.42,23.58,23.4,23.56,2462900.0,14.4528,14.5516,14.4405,14.5392,2462900.0
2008-05-27 14:00:00,23.56,23.59,23.46,23.46,2495500.0,14.5392,14.5577,14.4775,14.4775,2495500.0
2008-05-27 14:30:00,23.47,23.69,23.46,23.64,2771600.0,14.4837,14.6194,14.4775,14.5886,2771600.0
2008-05-27 15:00:00,23.64,23.69,23.6,23.65,4764000.0,14.5886,14.6194,14.5639,14.5948,4764000.0
2008-05-27 15:30:00,23.64,23.72,23.6,23.6,8545400.0,14.5886,14.638,14.5639,14.5639,8545400.0
2008-05-28 09:30:00,23.8,23.81,23.51,23.57,5799200.0,14.6873,14.6935,14.5084,14.5454,5799200.0
2008-05-28 10:00:00,23.57,23.57,23.3,23.37,3968400.0,14.5454,14.5454,14.3788,14.422,3968400.0
2008-05-28 10:30:00,23.36,23.47,23.33,23.46,3822000.0,14.4158,14.4837,14.3973,14.4775,3822000.0
2008-05-28 11:00:00,23.46,23.5,23.22,23.28,3368500.0,14.4775,14.5022,14.3294,14.3664,3368500.0
2008-05-28 11:30:00,23.27,23.35,23.21,23.22,1680900.0,14.3603,14.4096,14.3232,14.3294,1680900.0
2008-05-28 12:00:00,23.21,23.31,23.14,23.25,3006200.0,14.3232,14.3849,14.28,14.3479,3006200.0
2008-05-28 12:30:00,23.25,23.29,23.19,23.28,1779800.0,14.3479,14.3726,14.3109,14.3664,1779800.0
2008-05-28 13:00:00,23.27,23.36,23.26,23.32,1755500.0,14.3603,14.4158,14.3541,14.3911,1755500.0
2008-05-28 13:30:00,23.33,23.35,23.17,23.24,2313300.0,14.3973,14.4096,14.2986,14.3417,2313300.0
2008-05-28 14:00:00,23.24,23.29,23.18,23.22,2080900.0,14.3417,14.3726,14.3047,14.3294,2080900.0
2008-05-28 14:30:00,23.21,23.24,23.16,23.22,3056700.0,14.3232,14.3417,14.2924,14.3294,3056700.0
2008-05-28 15:00:00,23.23,23.38,23.22,23.3,3625600.0,14.3356,14.4281,14.3294,14.3788,3625600.0
2008-05-28 15:30:00,23.3,23.47,23.28,23.47,5220700.0,14.3788,14.4837,14.3664,14.4837,5220700.0
2008-05-29 09:30:00,23.24,23.32,23.03,23.15,7306700.0,14.3417,14.3911,14.2122,14.2862,7306700.0
2008-05-29 10:00:00,23.14,23.16,22.91,23.02,7582500.0,14.28,14.2924,14.1381,14.206,7582500.0
2008-05-29 10:30:00,23.03,23.11,22.8,23.03,7091300.0,14.2122,14.2615,14.0702,14.2122,7091300.0
2008-05-29 11:00:00,23.04,23.05,22.91,22.99,3375200.0,14.2183,14.2245,14.1381,14.1875,3375200.0
2008-05-29 11:30:00,22.98,23.16,22.98,23.09,3032400.0,14.1813,14.2924,14.1813,14.2492,3032400.0
2008-05-29 12:00:00,23.1,23.12,22.94,23.05,2485700.0,14.2554,14.2677,14.1566,14.2245,2485700.0
2008-05-29 12:30:00,23.05,23.14,23.04,23.13,1840900.0,14.2245,14.28,14.2183,14.2739,1840900.0
2008-05-29 13:00:00,23.14,23.19,23.13,23.14,2190900.0,14.28,14.3109,14.2739,14.28,2190900.0
2008-05-29 13:30:00,23.15,23.25,23.14,23.22,1920600.0,14.2862,14.3479,14.28,14.3294,1920600.0
2008-05-29 14:00:00,23.22,23.29,23.15,23.22,3100800.0,14.3294,14.3726,14.2862,14.3294,3100800.0
2008-05-29 14:30:00,23.23,23.25,23.14,23.16,2464000.0,14.3356,14.3479,14.28,14.2924,2464000.0
2008-05-29 15:00:00,23.17,23.2,23.12,23.15,3367900.0,14.2986,14.3171,14.2677,14.2862,3367900.0
2008-05-29 15:30:00,23.15,23.23,23.12,23.14,5188900.0,14.2862,14.3356,14.2677,14.28,5188900.0
2008-05-30 09:30:00,23.29,23.48,23.08,23.4,7052200.0,14.3726,14.4899,14.243,14.4405,7052200.0
2008-05-30 10:00:00,23.4,23.43,23.23,23.4,4664400.0,14.4405,14.459,14.3356,14.4405,4664400.0
2008-05-30 10:30:00,23.4,23.41,23.32,23.4,3437500.0,14.4405,14.4467,14.3911,14.4405,3437500.0
2008-05-30 11:00:00,23.41,23.43,23.35,23.36,3319500.0,14.4467,14.459,14.4096,14.4158,3319500.0
2008-05-30 11:30:00,23.36,23.44,23.35,23.41,1831800.0,14.4158,14.4652,14.4096,14.4467,1831800.0
2008-05-30 12:00:00,23.42,23.46,23.37,23.4,1593800.0,14.4528,14.4775,14.422,14.4405,1593800.0
2008-05-30 12:30:00,23.39,23.47,23.39,23.43,1218500.0,14.4343,14.4837,14.4343,14.459,1218500.0
2008-05-30 13:00:00,23.43,23.47,23.43,23.47,1029200.0,14.459,14.4837,14.459,14.4837,1029200.0
2008-05-30 13:30:00,23.47,23.55,23.43,23.47,1712200.0,14.4837,14.5331,14.459,14.4837,1712200.0
2008-05-30 14:00:00,23.47,23.47,23.38,23.42,2020800.0,14.4837,14.4837,14.4281,14.4528,2020800.0
2008-05-30 14:30:00,23.42,23.42,23.38,23.4,2155200.0,14.4528,14.4528,14.4281,14.4405,2155200.0
2008-05-30 15:00:00,23.39,23.42,23.28,23.29,4268000.0,14.4343,14.4528,14.3664,14.3726,4268000.0
2008-05-30 15:30:00,23.28,23.31,23.07,23.12,9470100.0,14.3664,14.3849,14.2368,14.2677,9470100.0
2008-06-02 09:30:00,23.09,23.38,23.04,23.3,4727100.0,14.2492,14.4281,14.2183,14.3788,4727100.0
2008-06-02 10:00:00,23.3,23.38,23.11,23.15,5500200.0,14.3788,14.4281,14.2615,14.2862,5500200.0
2008-06-02 10:30:00,23.14,23.14,23.06,23.09,2523500.0,14.28,14.28,14.2307,14.2492,2523500.0
2008-06-02 11:00:00,23.09,23.15,22.94,22.96,3785300.0,14.2492,14.2862,14.1566,14.169,3785300.0
2008-06-02 11:30:00,22.95,23.04,22.93,23.03,2645000.0,14.1628,14.2183,14.1504,14.2122,2645000.0
2008-06-02 12:00:00,23.03,23.09,23.0,23.04,2063000.0,14.2122,14.2492,14.1936,14.2183,2063000.0
2008-06-02 12:30:00,23.04,23.05,22.83,22.85,2981600.0,14.2183,14.2245,14.0887,14.1011,2981600.0
2008-06-02 13:00:00,22.85,22.94,22.82,22.9,2235300.0,14.1011,14.1566,14.0826,14.1319,2235300.0
2008-06-02 13:30:00,22.89,22.99,22.87,22.99,1776000.0,14.1258,14.1875,14.1134,14.1875,1776000.0
2008-06-02 14:00:00,22.99,23.04,22.95,23.02,3253500.0,14.1875,14.2183,14.1628,14.206,3253500.0
2008-06-02 14:30:00,23.02,23.06,23.01,23.02,2744000.0,14.206,14.2307,14.1998,14.206,2744000.0
2008-06-02 15:00:00,23.02,23.14,22.93,23.13,4961100.0,14.206,14.28,14.1504,14.2739,4961100.0
2008-06-02 15:30:00,23.13,23.25,23.08,23.22,6590600.0,14.2739,14.3479,14.243,14.3294,6590600.0
2008-06-03 09:30:00,23.31,23.5,23.26,23.48,7293100.0,14.3849,14.5022,14.3541,14.4899,7293100.0
2008-06-03 10:00:00,23.48,23.65,23.39,23.39,5058400.0,14.4899,14.5948,14.4343,14.4343,5058400.0
2008-06-03 10:30:00,23.39,23.5,23.32,23.49,3948400.0,14.4343,14.5022,14.3911,14.496,3948400.0
2008-06-03 11:00:00,23.49,23.69,23.49,23.59,4333100.0,14.496,14.6194,14.496,14.5577,4333100.0
2008-06-03 11:30:00,23.58,23.59,23.46,23.5,2185300.0,14.5516,14.5577,14.4775,14.5022,2185300.0
2008-06-03 12:00:00,23.5,23.5,23.39,23.4,2103700.0,14.5022,14.5022,14.4343,14.4405,2103700.0
2008-06-03 12:30:00,23.4,23.42,23.3,23.32,1647700.0,14.4405,14.4528,14.3788,14.3911,1647700.0
2008-06-03 13:00:00,23.32,23.39,23.23,23.24,1976900.0,14.3911,14.4343,14.3356,14.3417,1976900.0
2008-06-03 13:30:00,23.24,23.29,23.07,23.2,5646100.0,14.3417,14.3726,14.2368,14.3171,5646100.0
2008-06-03 14:00:00,23.21,23.25,22.92,22.96,5627600.0,14.3232,14.3479,14.1443,14.169,5627600.0
2008-06-03 14:30:00,22.97,23.02,22.85,23.01,6032900.0,14.1751,14.206,14.1011,14.1998,6032900.0
2008-06-03 15:00:00,23.01,23.12,22.95,23.06,6482900.0,14.1998,14.2677,14.1628,14.2307,6482900.0
2008-06-03 15:30:00,23.06,23.14,22.94,22.94,8562300.0,14.2307,14.28,14.1566,14.1566,8562300.0
2008-06-04 09:30:00,22.82,23.25,22.81,23.13,5986400.0,14.0826,14.3479,14.0764,14.2739,5986400.0
2008-06-04 10:00:00,23.13,23.35,23.11,23.35,5091100.0,14.2739,14.4096,14.2615,14.4096,5091100.0
2008-06-04 10:30:00,23.35,23.59,23.32,23.56,5685400.0,14.4096,14.5577,14.3911,14.5392,5685400.0
2008-06-04 11:00:00,23.57,23.68,23.47,23.47,5267300.0,14.5454,14.6133,14.4837,14.4837,5267300.0
2008-06-04 11:30:00,23.48,23.55,23.48,23.51,2202900.0,14.4899,14.5331,14.4899,14.5084,2202900.0
2008-06-04 12:00:00,23.51,23.64,23.43,23.57,2807400.0,14.5084,14.5886,14.459,14.5454,2807400.0
2008-06-04 12:30:00,23.57,23.6,23.44,23.45,2979600.0,14.5454,14.5639,14.4652,14.4713,2979600.0
2008-06-04 13:00:00,23.46,23.51,23.36,23.5,2601300.0,14.4775,14.5084,14.4158,14.5022,2601300.0
2008-06-04 13:30:00,23.5,23.59,23.44,23.56,2088700.0,14.5022,14.5577,14.4652,14.5392,2088700.0
2008-06-04 14:00:00,23.55,23.56,23.39,23.43,3031200.0,14.5331,14.5392,14.4343,14.459,3031200.0
2008-06-04 14:30:00,23.43,23.49,23.24,23.28,4414800.0,14.459,14.496,14.3417,14.3664,4414800.0
2008-06-04 15:00:00,23.27,23.49,23.26,23.39,5185000.0,14.3603,14.496,14.3541,14.4343,5185000.0
2008-06-04 15:30:00,23.39,23.52,23.35,23.47,5207400.0,14.4343,14.5145,14.4096,14.4837,5207400.0
2008-06-05 09:30:00,23.63,23.71,23.35,23.65,5911700.0,14.5824,14.6318,14.4096,14.5948,5911700.0
2008-06-05 10:00:00,23.66,23.86,23.59,23.79,5358400.0,14.6009,14.7244,14.5577,14.6812,5358400.0
2008-06-05 10:30:00,23.8,23.93,23.77,23.81,3970100.0,14.6873,14.7676,14.6688,14.6935,3970100.0
2008-06-05 11:00:00,23.8,23.83,23.65,23.66,3794100.0,14.6873,14.7058,14.5948,14.6009,3794100.0
2008-06-05 11:30:00,23.66,23.78,23.65,23.73,2028200.0,14.6009,14.675,14.5948,14.6441,2028200.0
2008-06-05 12:00:00,23.73,23.85,23.73,23.82,2172500.0,14.6441,14.7182,14.6441,14.6997,2172500.0
2008-06-05 12:30:00,23.82,23.9,23.78,23.82,2487100.0,14.6997,14.749,14.675,14.6997,2487100.0
2008-06-05 13:00:00,23.82,23.85,23.75,23.77,1636700.0,14.6997,14.7182,14.6565,14.6688,1636700.0
2008-06-05 13:30:00,23.78,23.8,23.71,23.74,3160200.0,14.675,14.6873,14.6318,14.6503,3160200.0
2008-06-05 14:00:00,23.74,23.76,23.56,23.65,3579300.0,14.6503,14.6626,14.5392,14.5948,3579300.0
2008-06-05 14:30:00,23.66,23.69,23.57,23.69,3182300.0,14.6009,14.6194,14.5454,14.6194,3182300.0
2008-06-05 15:00:00,23.68,23.89,23.67,23.88,4168700.0,14.6133,14.7429,14.6071,14.7367,4168700.0
2008-06-05 15:30:00,23.88,24.0,23.75,23.88,7504900.0,14.7367,14.8108,14.6565,14.7367,7504900.0
2008-06-06 09:30:00,23.67,23.7,23.28,23.58,8500600.0,14.6071,14.6256,14.3664,14.5516,8500600.0
2008-06-06 10:00:00,23.58,23.59,23.38,23.38,4994300.0,14.5516,14.5577,14.4281,14.4281,4994300.0
2008-06-06 10:30:00,23.38,23.51,23.31,23.47,4577500.0,14.4281,14.5084,14.3849,14.4837,4577500.0
2008-06-06 11:00:00,23.47,23.47,23.34,23.42,3476900.0,14.4837,14.4837,14.4035,14.4528,3476900.0
2008-06-06 11:30:00,23.41,23.48,23.35,23.36,4151900.0,14.4467,14.4899,14.4096,14.4158,4151900.0
2008-06-06 12:00:00,23.36,23.39,23.24,23.29,3748100.0,14.4158,14.4343,14.3417,14.3726,3748100.0
2008-06-06 12:30:00,23.29,23.35,23.24,23.24,2351200.0,14.3726,14.4096,14.3417,14.3417,2351200.0
2008-06-06 13:00:00,23.24,23.25,23.14,23.18,4390300.0,14.3417,14.3479,14.28,14.3047,4390300.0
2008-06-06 13:30:00,23.18,23.3,23.17,23.24,3255800.0,14.3047,14.3788,14.2986,14.3417,3255800.0
2008-06-06 14:00:00,23.23,23.24,23.01,23.09,4740000.0,14.3356,14.3417,14.1998,14.2492,4740000.0
2008-06-06 14:30:00,23.09,23.13,23.01,23.02,3162600.0,14.2492,14.2739,14.1998,14.206,3162600.0
2008-06-06 15:00:00,23.02,23.2,23.01,23.05,5643900.0,14.206,14.3171,14.1998,14.2245,5643900.0
2008-06-06 15:30:00,23.05,23.1,22.9,22.9,9792100.0,14.2245,14.2554,14.1319,14.1319,9792100.0
2008-06-09 09:30:00,23.04,23.1,22.67,22.81,7075300.0,14.2183,14.2554,13.99,14.0764,7075300.0
2008-06-09 10:00:00,22.82,23.02,22.7,22.84,5087600.0,14.0826,14.206,14.0085,14.0949,5087600.0
2008-06-09 10:30:00,22.83,22.94,22.68,22.73,3997800.0,14.0887,14.1566,13.9962,14.027,3997800.0
2008-06-09 11:00:00,22.73,22.78,22.67,22.77,2933000.0,14.027,14.0579,13.99,14.0517,2933000.0
2008-06-09 11:30:00,22.77,22.81,22.7,22.74,1574000.0,14.0517,14.0764,14.0085,14.0332,1574000.0
2008-06-09 12:00:00,22.73,22.76,22.6,22.66,2276800.0,14.027,14.0455,13.9468,13.9838,2276800.0
2008-06-09 12:30:00,22.66,22.69,22.58,22.65,2595600.0,13.9838,14.0023,13.9345,13.9777,2595600.0
2008-06-09 13:00:00,22.64,22.66,22.37,22.46,5024200.0,13.9715,13.9838,13.8049,13.8604,5024200.0
2008-06-09 13:30:00,22.45,22.55,22.4,22.48,3292400.0,13.8542,13.9159,13.8234,13.8727,3292400.0
2008-06-09 14:00:00,22.48,22.54,22.34,22.52,4822800.0,13.8727,13.9098,13.7863,13.8974,4822800.0
2008-06-09 14:30:00,22.52,22.7,22.51,22.61,4871400.0,13.8974,14.0085,13.8913,13.953,4871400.0
2008-06-09 15:00:00,22.61,22.74,22.52,22.7,3195700.0,13.953,14.0332,13.8974,14.0085,3195700.0
2008-06-09 15:30:00,22.7,22.89,22.7,22.83,6420200.0,14.0085,14.1258,14.0085,14.0887,6420200.0
2008-06-10 09:30:00,22.31,22.9,22.31,22.4,5940000.0,13.7678,14.1319,13.7678,13.8234,5940000.0
2008-06-10 10:00:00,22.4,22.54,22.35,22.47,4554000.0,13.8234,13.9098,13.7925,13.8666,4554000.0
2008-06-10 10:30:00,22.47,22.57,22.37,22.5,4643500.0,13.8666,13.9283,13.8049,13.8851,4643500.0
2008-06-10 11:00:00,22.51,22.58,22.43,22.45,3150100.0,13.8913,13.9345,13.8419,13.8542,3150100.0
2008-06-10 11:30:00,22.46,22.69,22.43,22.61,4645700.0,13.8604,14.0023,13.8419,13.953,4645700.0
2008-06-10 12:00:00,22.62,22.8,22.55,22.73,3072100.0,13.9591,14.0702,13.9159,14.027,3072100.0
2008-06-10 12:30:00,22.72,22.83,22.72,22.76,2280200.0,14.0208,14.0887,14.0208,14.0455,2280200.0
2008-06-10 13:00:00,22.76,22.9,22.69,22.88,3397500.0,14.0455,14.1319,14.0023,14.1196,3397500.0
2008-06-10 13:30:00,22.87,22.88,22.68,22.7,2596800.0,14.1134,14.1196,13.9962,14.0085,2596800.0
2008-06-10 14:00:00,22.71,22.73,22.56,22.64,4485100.0,14.0147,14.027,13.9221,13.9715,4485100.0
2008-06-10 14:30:00,22.64,22.72,22.63,22.71,2199300.0,13.9715,14.0208,13.9653,14.0147,2199300.0
2008-06-10 15:00:00,22.72,22.76,22.68,22.73,2469600.0,14.0208,14.0455,13.9962,14.027,2469600.0
2008-06-10 15:30:00,22.73,22.75,22.67,22.68,4102800.0,14.027,14.0394,13.99,13.9962,4102800.0
2008-06-11 09:30:00,22.54,22.64,22.3,22.35,4885300.0,13.9098,13.9715,13.7617,13.7925,4885300.0
2008-06-11 10:00:00,22.34,22.36,22.03,22.06,6770500.0,13.7863,13.7987,13.595,13.6136,6770500.0
2008-06-11 10:30:00,22.06,22.31,22.04,22.29,6094300.0,13.6136,13.7678,13.6012,13.7555,6094300.0
2008-06-11 11:00:00,22.29,22.3,22.08,22.12,4625800.0,13.7555,13.7617,13.6259,13.6506,4625800.0
2008-06-11 11:30:00,22.11,22.24,22.06,22.19,3271000.0,13.6444,13.7246,13.6136,13.6938,3271000.0
2008-06-11 12:00:00,22.19,22.25,22.12,22.14,2619300.0,13.6938,13.7308,13.6506,13.6629,2619300.0
2008-06-11 12:30:00,22.13,22.17,22.02,22.06,2768300.0,13.6568,13.6814,13.5889,13.6136,2768300.0
2008-06-11 13:00:00,22.06,22.13,22.05,22.08,2321400.0,13.6136,13.6568,13.6074,13.6259,2321400.0
2008-06-11 13:30:00,22.08,22.09,22.02,22.07,3009600.0,13.6259,13.6321,13.5889,13.6197,3009600.0
2008-06-11 14:00:00,22.06,22.22,22.01,22.1,4043100.0,13.6136,13.7123,13.5827,13.6382,4043100.0
2008-06-11 14:30:00,22.09,22.12,22.03,22.03,2349400.0,13.6321,13.6506,13.595,13.595,2349400.0
2008-06-11 15:00:00,22.03,22.11,21.92,21.99,4255700.0,13.595,13.6444,13.5272,13.5704,4255700.0
2008-06-11 15:30:00,21.98,22.02,21.79,21.82,8517500.0,13.5642,13.5889,13.4469,13.4654,8517500.0
2008-06-12 09:30:00,22.05,22.43,22.03,22.37,5762300.0,13.6074,13.8419,13.595,13.8049,5762300.0
2008-06-12 10:00:00,22.38,22.5,22.26,22.35,6252400.0,13.811,13.8851,13.737,13.7925,6252400.0
2008-06-12 10:30:00,22.34,22.52,22.28,22.51,3394100.0,13.7863,13.8974,13.7493,13.8913,3394100.0
2008-06-12 11:00:00,22.51,22.61,22.48,22.49,3785500.0,13.8913,13.953,13.8727,13.8789,3785500.0
2008-06-12 11:30:00,22.49,22.56,22.34,22.4,2135100.0,13.8789,13.9221,13.7863,13.8234,2135100.0
2008-06-12 12:00:00,22.4,22.54,22.4,22.5,1449000.0,13.8234,13.9098,13.8234,13.8851,1449000.0
2008-06-12 12:30:00,22.49,22.52,22.32,22.33,2020900.0,13.8789,13.8974,13.774,13.7802,2020900.0
2008-06-12 13:00:00,22.33,22.35,22.19,22.24,3876500.0,13.7802,13.7925,13.6938,13.7246,3876500.0
2008-06-12 13:30:00,22.23,22.28,22.14,22.17,2664400.0,13.7185,13.7493,13.6629,13.6814,2664400.0
2008-06-12 14:00:00,22.16,22.26,22.07,22.18,2925300.0,13.6753,13.737,13.6197,13.6876,2925300.0
2008-06-12 14:30:00,22.18,22.23,22.02,22.09,4302800.0,13.6876,13.7185,13.5889,13.6321,4302800.0
2008-06-12 15:00:00,22.09,22.15,21.92,21.99,5056600.0,13.6321,13.6691,13.5272,13.5704,5056600.0
2008-06-12 15:30:00,21.99,22.09,21.88,22.04,9779200.0,13.5704,13.6321,13.5025,13.6012,9779200.0
2008-06-13 09:30:00,22.22,22.57,22.19,22.55,5213000.0,13.7123,13.9283,13.6938,13.9159,5213000.0
2008-06-13 10:00:00,22.55,22.7,22.51,22.67,4556800.0,13.9159,14.0085,13.8913,13.99,4556800.0
2008-06-13 10:30:00,22.66,22.68,22.44,22.55,3465200.0,13.9838,13.9962,13.8481,13.9159,3465200.0
2008-06-13 11:00:00,22.55,22.68,22.54,22.65,2408300.0,13.9159,13.9962,13.9098,13.9777,2408300.0
2008-06-13 11:30:00,22.65,22.66,22.55,22.55,1861000.0,13.9777,13.9838,13.9159,13.9159,1861000.0
2008-06-13 12:00:00,22.55,22.6,22.49,22.53,1883500.0,13.9159,13.9468,13.8789,13.9036,1883500.0
2008-06-13 12:30:00,22.53,22.57,22.41,22.47,2024900.0,13.9036,13.9283,13.8295,13.8666,2024900.0
2008-06-13 13:00:00,22.48,22.49,22.36,22.42,1376300.0,13.8727,13.8789,13.7987,13.8357,1376300.0
2008-06-13 13:30:00,22.43,22.48,22.35,22.47,1789600.0,13.8419,13.8727,13.7925,13.8666,1789600.0
2008-06-13 14:00:00,22.46,22.48,22.34,22.41,2803800.0,13.8604,13.8727,13.7863,13.8295,2803800.0
2008-06-13 14:30:00,22.41,22.54,22.41,22.53,1977800.0,13.8295,13.9098,13.8295,13.9036,1977800.0
2008-06-13 15:00:00,22.52,22.54,22.39,22.42,2135600.0,13.8974,13.9098,13.8172,13.8357,2135600.0
2008-06-13 15:30:00,22.42,22.68,22.39,22.66,7354800.0,13.8357,13.9962,13.8172,13.9838,7354800.0
2008-06-16 09:30:00,22.47,22.92,22.41,22.83,4911100.0,13.8666,14.1443,13.8295,14.0887,4911100.0
2008-06-16 10:00:00,22.83,23.08,22.81,22.99,4636500.0,14.0887,14.243,14.0764,14.1875,4636500.0
2008-06-16 10:30:00,22.99,23.05,22.89,23.01,3260300.0,14.1875,14.2245,14.1258,14.1998,3260300.0
2008-06-16 11:00:00,23.02,23.08,22.8,22.83,3255200.0,14.206,14.243,14.0702,14.0887,3255200.0
2008-06-16 11:30:00,22.83,22.84,22.72,22.72,1571800.0,14.0887,14.0949,14.0208,14.0208,1571800.0
2008-06-16 12:00:00,22.72,22.77,22.7,22.75,1399000.0,14.0208,14.0517,14.0085,14.0394,1399000.0
2008-06-16 12:30:00,22.76,22.82,22.75,22.79,1948900.0,14.0455,14.0826,14.0394,14.064,1948900.0
2008-06-16 13:00:00,22.79,22.96,22.7,22.96,2411700.0,14.064,14.169,14.0085,14.169,2411700.0
2008-06-16 13:30:00,22.95,23.01,22.92,22.95,3051800.0,14.1628,14.1998,14.1443,14.1628,3051800.0
2008-06-16 14:00:00,22.95,22.96,22.86,22.88,1593000.0,14.1628,14.169,14.1072,14.1196,1593000.0
2008-06-16 14:30:00,22.88,23.08,22.87,22.94,3709600.0,14.1196,14.243,14.1134,14.1566,3709600.0
2008-06-16 15:00:00,22.93,22.95,22.83,22.91,1881200.0,14.1504,14.1628,14.0887,14.1381,1881200.0
2008-06-16 15:30:00,22.92,22.93,22.81,22.86,5843000.0,14.1443,14.1504,14.0764,14.1072,5843000.0
2008-06-17 09:30:00,22.98,23.01,22.77,22.83,5239300.0,14.1813,14.1998,14.0517,14.0887,5239300.0
2008-06-17 10:00:00,22.83,23.0,22.83,22.85,4016400.0,14.0887,14.1936,14.0887,14.1011,4016400.0
2008-06-17 10:30:00,22.85,22.92,22.77,22.87,7171900.0,14.1011,14.1443,14.0517,14.1134,7171900.0
2008-06-17 11:00:00,22.86,22.94,22.81,22.83,2161800.0,14.1072,14.1566,14.0764,14.0887,2161800.0
2008-06-17 11:30:00,22.83,22.84,22.75,22.78,3082700.0,14.0887,14.0949,14.0394,14.0579,3082700.0
2008-06-17 12:00:00,22.77,22.79,22.73,22.74,1134300.0,14.0517,14.064,14.027,14.0332,1134300.0
2008-06-17 12:30:00,22.74,22.75,22.62,22.74,1612400.0,14.0332,14.0394,13.9591,14.0332,1612400.0
2008-06-17 13:00:00,22.73,22.81,22.7,22.79,1806800.0,14.027,14.0764,14.0085,14.064,1806800.0
2008-06-17 13:30:00,22.79,22.81,22.77,22.8,695100.0,14.064,14.0764,14.0517,14.0702,695100.0
2008-06-17 14:00:00,22.81,22.85,22.74,22.75,2060100.0,14.0764,14.1011,14.0332,14.0394,2060100.0
2008-06-17 14:30:00,22.75,22.83,22.72,22.75,1676800.0,14.0394,14.0887,14.0208,14.0394,1676800.0
2008-06-17 15:00:00,22.75,22.76,22.61,22.67,2239100.0,14.0394,14.0455,13.953,13.99,2239100.0
2008-06-17 15:30:00,22.66,22.69,22.57,22.57,4585900.0,13.9838,14.0023,13.9283,13.9283,4585900.0
2008-06-18 09:30:00,22.35,22.68,22.34,22.51,4985500.0,13.7925,13.9962,13.7863,13.8913,4985500.0
2008-06-18 10:00:00,22.51,22.54,22.37,22.38,2789400.0,13.8913,13.9098,13.8049,13.811,2789400.0
2008-06-18 10:30:00,22.38,22.42,22.21,22.25,4257000.0,13.811,13.8357,13.7061,13.7308,4257000.0
2008-06-18 11:00:00,22.25,22.42,22.24,22.34,2985500.0,13.7308,13.8357,13.7246,13.7863,2985500.0
2008-06-18 11:30:00,22.34,22.55,22.34,22.48,2145000.0,13.7863,13.9159,13.7863,13.8727,2145000.0
2008-06-18 12:00:00,22.48,22.48,22.37,22.38,1492000.0,13.8727,13.8727,13.8049,13.811,1492000.0
2008-06-18 12:30:00,22.38,22.45,22.36,22.42,1179100.0,13.811,13.8542,13.7987,13.8357,1179100.0
2008-06-18 13:00:00,22.42,22.42,22.32,22.32,1932300.0,13.8357,13.8357,13.774,13.774,1932300.0
2008-06-18 13:30:00,22.32,22.41,22.27,22.36,2167400.0,13.774,13.8295,13.7431,13.7987,2167400.0
2008-06-18 14:00:00,22.36,22.41,22.25,22.3,2182100.0,13.7987,13.8295,13.7308,13.7617,2182100.0
2008-06-18 14:30:00,22.29,22.42,22.29,22.39,2108900.0,13.7555,13.8357,13.7555,13.8172,2108900.0
2008-06-18 15:00:00,22.4,22.49,22.35,22.44,3009900.0,13.8234,13.8789,13.7925,13.8481,3009900.0
2008-06-18 15:30:00,22.45,22.45,22.24,22.28,5684000.0,13.8542,13.8542,13.7246,13.7493,5684000.0
2008-06-19 09:30:00,22.18,22.51,22.14,22.41,4135100.0,13.6876,13.8913,13.6629,13.8295,4135100.0
2008-06-19 10:00:00,22.41,22.48,22.22,22.45,3983700.0,13.8295,13.8727,13.7123,13.8542,3983700.0
2008-06-19 10:30:00,22.45,22.66,22.44,22.66,4336800.0,13.8542,13.9838,13.8481,13.9838,4336800.0
2008-06-19 11:00:00,22.66,22.73,22.51,22.61,3005300.0,13.9838,14.027,13.8913,13.953,3005300.0
2008-06-19 11:30:00,22.61,22.7,22.58,22.68,1986600.0,13.953,14.0085,13.9345,13.9962,1986600.0
2008-06-19 12:00:00,22.69,22.9,22.68,22.85,3943400.0,14.0023,14.1319,13.9962,14.1011,3943400.0
2008-06-19 12:30:00,22.85,22.9,22.68,22.73,3418100.0,14.1011,14.1319,13.9962,14.027,3418100.0
2008-06-19 13:00:00,22.73,22.86,22.7,22.85,2015600.0,14.027,14.1072,14.0085,14.1011,2015600.0
2008-06-19 13:30:00,22.85,22.9,22.76,22.82,2261900.0,14.1011,14.1319,14.0455,14.0826,2261900.0
2008-06-19 14:00:00,22.82,22.9,22.76,22.87,1656300.0,14.0826,14.1319,14.0455,14.1134,1656300.0
2008-06-19 14:30:00,22.87,23.09,22.86,23.06,4369800.0,14.1134,14.2492,14.1072,14.2307,4369800.0
2008-06-19 15:00:00,23.06,23.1,22.91,22.92,3397800.0,14.2307,14.2554,14.1381,14.1443,3397800.0
2008-06-19 15:30:00,22.93,22.93,22.8,22.85,5890500.0,14.1504,14.1504,14.0702,14.1011,5890500.0
2008-06-20 09:30:00,22.73,22.74,22.4,22.4,14372100.0,14.027,14.0332,13.8234,13.8234,14372100.0
2008-06-20 10:00:00,22.4,22.48,22.32,22.44,4153800.0,13.8234,13.8727,13.774,13.8481,4153800.0
2008-06-20 10:30:00,22.43,22.49,22.31,22.46,3375000.0,13.8419,13.8789,13.7678,13.8604,3375000.0
2008-06-20 11:00:00,22.45,22.55,22.4,22.5,2855500.0,13.8542,13.9159,13.8234,13.8851,2855500.0
2008-06-20 11:30:00,22.5,22.59,22.45,22.5,2412200.0,13.8851,13.9406,13.8542,13.8851,2412200.0
2008-06-20 12:00:00,22.5,22.53,22.41,22.51,1691300.0,13.8851,13.9036,13.8295,13.8913,1691300.0
2008-06-20 12:30:00,22.51,22.59,22.49,22.58,1545700.0,13.8913,13.9406,13.8789,13.9345,1545700.0
2008-06-20 13:00:00,22.58,22.65,22.36,22.42,3130800.0,13.9345,13.9777,13.7987,13.8357,3130800.0
2008-06-20 13:30:00,22.42,22.47,22.35,22.46,2205900.0,13.8357,13.8666,13.7925,13.8604,2205900.0
2008-06-20 14:00:00,22.45,22.54,22.42,22.52,2890900.0,13.8542,13.9098,13.8357,13.8974,2890900.0
2008-06-20 14:30:00,22.53,22.54,22.36,22.39,2663400.0,13.9036,13.9098,13.7987,13.8172,2663400.0
2008-06-20 15:00:00,22.39,22.49,22.34,22.47,4205200.0,13.8172,13.8789,13.7863,13.8666,4205200.0
2008-06-20 15:30:00,22.47,22.64,22.38,22.39,9077300.0,13.8666,13.9715,13.811,13.8172,9077300.0
2008-06-23 09:30:00,22.51,22.68,22.49,22.66,4691600.0,13.8913,13.9962,13.8789,13.9838,4691600.0
2008-06-23 10:00:00,22.66,22.69,22.55,22.6,3165200.0,13.9838,14.0023,13.9159,13.9468,3165200.0
2008-06-23 10:30:00,22.6,22.6,22.43,22.48,3688900.0,13.9468,13.9468,13.8419,13.8727,3688900.0
2008-06-23 11:00:00,22.49,22.51,22.33,22.36,2593900.0,13.8789,13.8913,13.7802,13.7987,2593900.0
2008-06-23 11:30:00,22.37,22.5,22.36,22.49,2021200.0,13.8049,13.8851,13.7987,13.8789,2021200.0
2008-06-23 12:00:00,22.49,22.53,22.43,22.5,2445500.0,13.8789,13.9036,13.8419,13.8851,2445500.0
2008-06-23 12:30:00,22.5,22.62,22.49,22.57,2371100.0,13.8851,13.9591,13.8789,13.9283,2371100.0
2008-06-23 13:00:00,22.57,22.64,22.53,22.61,2137600.0,13.9283,13.9715,13.9036,13.953,2137600.0
2008-06-23 13:30:00,22.61,22.71,22.59,22.62,2267600.0,13.953,14.0147,13.9406,13.9591,2267600.0
2008-06-23 14:00:00,22.62,22.65,22.48,22.57,3285200.0,13.9591,13.9777,13.8727,13.9283,3285200.0
2008-06-23 14:30:00,22.57,22.63,22.46,22.5,2088100.0,13.9283,13.9653,13.8604,13.8851,2088100.0
2008-06-23 15:00:00,22.5,22.53,22.43,22.48,2471600.0,13.8851,13.9036,13.8419,13.8727,2471600.0
2008-06-23 15:30:00,22.48,22.49,22.31,22.38,4141400.0,13.8727,13.8789,13.7678,13.811,4141400.0
2008-06-24 09:30:00,22.21,22.57,22.2,22.29,4663200.0,13.7061,13.9283,13.6999,13.7555,4663200.0
2008-06-24 10:00:00,22.29,22.36,22.18,22.32,4448000.0,13.7555,13.7987,13.6876,13.774,4448000.0
2008-06-24 10:30:00,22.33,22.49,22.22,22.48,4098000.0,13.7802,13.8789,13.7123,13.8727,4098000.0
2008-06-24 11:00:00,22.47,22.59,22.32,22.46,4868700.0,13.8666,13.9406,13.774,13.8604,4868700.0
2008-06-24 11:30:00,22.46,22.62,22.35,22.59,2337900.0,13.8604,13.9591,13.7925,13.9406,2337900.0
2008-06-24 12:00:00,22.59,22.62,22.52,22.61,1857500.0,13.9406,13.9591,13.8974,13.953,1857500.0
2008-06-24 12:30:00,22.6,22.65,22.52,22.58,2304300.0,13.9468,13.9777,13.8974,13.9345,2304300.0
2008-06-24 13:00:00,22.58,22.66,22.56,22.59,2070700.0,13.9345,13.9838,13.9221,13.9406,2070700.0
2008-06-24 13:30:00,22.59,22.72,22.58,22.72,1706800.0,13.9406,14.0208,13.9345,14.0208,1706800.0
2008-06-24 14:00:00,22.71,22.81,22.71,22.76,2083600.0,14.0147,14.0764,14.0147,14.0455,2083600.0
2008-06-24 14:30:00,22.76,22.76,22.56,22.62,3405500.0,14.0455,14.0455,13.9221,13.9591,3405500.0
2008-06-24 15:00:00,22.62,22.67,22.48,22.52,4128700.0,13.9591,13.99,13.8727,13.8974,4128700.0
2008-06-24 15:30:00,22.53,22.53,22.37,22.41,4574000.0,13.9036,13.9036,13.8049,13.8295,4574000.0
2008-06-25 09:30:00,22.42,22.81,22.41,22.74,3999100.0,13.8357,14.0764,13.8295,14.0332,3999100.0
2008-06-25 10:00:00,22.74,22.8,22.66,22.77,2539100.0,14.0332,14.0702,13.9838,14.0517,2539100.0
2008-06-25 10:30:00,22.77,22.98,22.76,22.95,3395400.0,14.0517,14.1813,14.0455,14.1628,3395400.0
2008-06-25 11:00:00,22.95,22.97,22.83,22.88,2812400.0,14.1628,14.1751,14.0887,14.1196,2812400.0
2008-06-25 11:30:00,22.89,22.92,22.75,22.85,2626000.0,14.1258,14.1443,14.0394,14.1011,2626000.0
2008-06-25 12:00:00,22.85,22.93,22.8,22.93,1710300.0,14.1011,14.1504,14.0702,14.1504,1710300.0
2008-06-25 12:30:00,22.92,22.94,22.86,22.9,2784900.0,14.1443,14.1566,14.1072,14.1319,2784900.0
2008-06-25 13:00:00,22.89,22.98,22.84,22.94,1945500.0,14.1258,14.1813,14.0949,14.1566,1945500.0
2008-06-25 13:30:00,22.94,22.94,22.83,22.85,1683100.0,14.1566,14.1566,14.0887,14.1011,1683100.0
2008-06-25 14:00:00,22.85,23.0,22.85,22.89,4721000.0,14.1011,14.1936,14.1011,14.1258,4721000.0
2008-06-25 14:30:00,22.89,22.94,22.72,22.83,6228800.0,14.1258,14.1566,14.0208,14.0887,6228800.0
2008-06-25 15:00:00,22.84,22.98,22.73,22.78,3953000.0,14.0949,14.1813,14.027,14.0579,3953000.0
2008-06-25 15:30:00,22.78,22.79,22.59,22.66,5777000.0,14.0579,14.064,13.9406,13.9838,5777000.0
2008-06-26 09:30:00,22.34,22.52,22.18,22.22,5901300.0,13.7863,13.8974,13.6876,13.7123,5901300.0
2008-06-26 10:00:00,22.22,22.24,22.1,22.19,4496100.0,13.7123,13.7246,13.6382,13.6938,4496100.0
2008-06-26 10:30:00,22.19,22.22,21.88,21.89,3681500.0,13.6938,13.7123,13.5025,13.5086,3681500.0
2008-06-26 11:00:00,21.89,22.05,21.88,22.02,3131500.0,13.5086,13.6074,13.5025,13.5889,3131500.0
2008-06-26 11:30:00,22.02,22.13,21.98,22.05,2988400.0,13.5889,13.6568,13.5642,13.6074,2988400.0
2008-06-26 12:00:00,22.05,22.05,21.94,21.94,2534300.0,13.6074,13.6074,13.5395,13.5395,2534300.0
2008-06-26 12:30:00,21.94,22.01,21.91,21.96,2208500.0,13.5395,13.5827,13.521,13.5518,2208500.0
2008-06-26 13:00:00,21.95,21.99,21.86,21.88,1267700.0,13.5457,13.5704,13.4901,13.5025,1267700.0
2008-06-26 13:30:00,21.88,22.0,21.86,21.98,2026300.0,13.5025,13.5765,13.4901,13.5642,2026300.0
2008-06-26 14:00:00,21.97,22.05,21.8,21.84,2806500.0,13.558,13.6074,13.4531,13.4778,2806500.0
2008-06-26 14:30:00,21.84,21.87,21.65,21.72,3921100.0,13.4778,13.4963,13.3605,13.4037,3921100.0
2008-06-26 15:00:00,21.73,21.83,21.67,21.8,4281700.0,13.4099,13.4716,13.3729,13.4531,4281700.0
2008-06-26 15:30:00,21.79,21.86,21.59,21.6,8675400.0,13.4469,13.4901,13.3235,13.3297,8675400.0
2008-06-27 09:30:00,21.62,21.77,21.36,21.71,5411000.0,13.342,13.4346,13.1816,13.3976,5411000.0
2008-06-27 10:00:00,21.72,21.84,21.56,21.61,3934300.0,13.4037,13.4778,13.305,13.3359,3934300.0
2008-06-27 10:30:00,21.6,21.74,21.49,21.52,4893100.0,13.3297,13.4161,13.2618,13.2803,4893100.0
2008-06-27 11:00:00,21.52,21.58,21.46,21.54,2225200.0,13.2803,13.3173,13.2433,13.2927,2225200.0
2008-06-27 11:30:00,21.54,21.6,21.48,21.51,1920300.0,13.2927,13.3297,13.2556,13.2741,1920300.0
2008-06-27 12:00:00,21.52,21.64,21.51,21.64,1086800.0,13.2803,13.3544,13.2741,13.3544,1086800.0
2008-06-27 12:30:00,21.63,21.65,21.47,21.53,1835600.0,13.3482,13.3605,13.2495,13.2865,1835600.0
2008-06-27 13:00:00,21.52,21.54,21.22,21.31,3868400.0,13.2803,13.2927,13.0952,13.1507,3868400.0
2008-06-27 13:30:00,21.31,21.37,21.24,21.33,2628200.0,13.1507,13.1877,13.1075,13.1631,2628200.0
2008-06-27 14:00:00,21.34,21.55,21.31,21.5,4122600.0,13.1692,13.2988,13.1507,13.268,4122600.0
2008-06-27 14:30:00,21.51,21.54,21.41,21.54,2928000.0,13.2741,13.2927,13.2124,13.2927,2928000.0
2008-06-27 15:00:00,21.54,21.61,21.45,21.5,3383500.0,13.2927,13.3359,13.2371,13.268,3383500.0
2008-06-27 15:30:00,21.49,21.64,21.42,21.53,4337400.0,13.2618,13.3544,13.2186,13.2865,4337400.0
2008-06-30 09:30:00,21.4,21.72,21.34,21.41,3648600.0,13.2063,13.4037,13.1692,13.2124,3648600.0
2008-06-30 10:00:00,21.41,21.61,21.34,21.59,3292400.0,13.2124,13.3359,13.1692,13.3235,3292400.0
2008-06-30 10:30:00,21.58,21.64,21.43,21.63,2674200.0,13.3173,13.3544,13.2248,13.3482,2674200.0
2008-06-30 11:00:00,21.63,21.85,21.55,21.84,3162500.0,13.3482,13.484,13.2988,13.4778,3162500.0
2008-06-30 11:30:00,21.84,21.9,21.68,21.74,2673500.0,13.4778,13.5148,13.379,13.4161,2673500.0
2008-06-30 12:00:00,21.74,21.78,21.67,21.73,2202400.0,13.4161,13.4408,13.3729,13.4099,2202400.0
2008-06-30 12:30:00,21.73,21.73,21.61,21.63,1464800.0,13.4099,13.4099,13.3359,13.3482,1464800.0
2008-06-30 13:00:00,21.63,21.63,21.5,21.5,2471900.0,13.3482,13.3482,13.268,13.268,2471900.0
2008-06-30 13:30:00,21.5,21.56,21.43,21.5,2692300.0,13.268,13.305,13.2248,13.268,2692300.0
2008-06-30 14:00:00,21.5,21.64,21.47,21.64,2111900.0,13.268,13.3544,13.2495,13.3544,2111900.0
2008-06-30 14:30:00,21.64,21.68,21.54,21.64,3275300.0,13.3544,13.379,13.2927,13.3544,3275300.0
2008-06-30 15:00:00,21.64,21.74,21.64,21.69,3593000.0,13.3544,13.4161,13.3544,13.3852,3593000.0
2008-06-30 15:30:00,21.69,21.73,21.48,21.48,7390800.0,13.3852,13.4099,13.2556,13.2556,7390800.0
2008-07-01 09:30:00,21.24,21.53,21.19,21.49,5832200.0,13.1075,13.2865,13.0767,13.2618,5832200.0
2008-07-01 10:00:00,21.49,21.63,21.4,21.51,4430700.0,13.2618,13.3482,13.2063,13.2741,4430700.0
2008-07-01 10:30:00,21.49,21.74,21.49,21.74,3725300.0,13.2618,13.4161,13.2618,13.4161,3725300.0
2008-07-01 11:00:00,21.74,21.83,21.7,21.73,4449200.0,13.4161,13.4716,13.3914,13.4099,4449200.0
2008-07-01 11:30:00,21.74,21.75,21.49,21.49,3923400.0,13.4161,13.4222,13.2618,13.2618,3923400.0
2008-07-01 12:00:00,21.49,21.49,21.12,21.13,6208100.0,13.2618,13.2618,13.0335,13.0396,6208100.0
2008-07-01 12:30:00,21.13,21.3,21.12,21.26,3074500.0,13.0396,13.1445,13.0335,13.1199,3074500.0
2008-07-01 13:00:00,21.26,21.37,21.17,21.29,3322400.0,13.1199,13.1877,13.0643,13.1384,3322400.0
2008-07-01 13:30:00,21.29,21.42,21.19,21.4,4555300.0,13.1384,13.2186,13.0767,13.2063,4555300.0
2008-07-01 14:00:00,21.4,21.55,21.37,21.49,4222000.0,13.2063,13.2988,13.1877,13.2618,4222000.0
2008-07-01 14:30:00,21.48,21.68,21.41,21.55,5416700.0,13.2556,13.379,13.2124,13.2988,5416700.0
2008-07-01 15:00:00,21.54,21.65,21.3,21.58,4278500.0,13.2927,13.3605,13.1445,13.3173,4278500.0
2008-07-01 15:30:00,21.57,21.72,21.55,21.59,7190200.0,13.3112,13.4037,13.2988,13.3235,7190200.0
2008-07-02 09:30:00,21.63,21.81,21.55,21.63,4143700.0,13.3482,13.4593,13.2988,13.3482,4143700.0
2008-07-02 10:00:00,21.63,21.7,21.43,21.44,3921700.0,13.3482,13.3914,13.2248,13.2309,3921700.0
2008-07-02 10:30:00,21.44,21.51,21.39,21.48,2890800.0,13.2309,13.2741,13.2001,13.2556,2890800.0
2008-07-02 11:00:00,21.48,21.49,21.23,21.25,3716600.0,13.2556,13.2618,13.1013,13.1137,3716600.0
2008-07-02 11:30:00,21.25,21.27,21.13,21.18,3250900.0,13.1137,13.126,13.0396,13.0705,3250900.0
2008-07-02 12:00:00,21.18,21.3,21.11,21.17,3368100.0,13.0705,13.1445,13.0273,13.0643,3368100.0
2008-07-02 12:30:00,21.16,21.23,21.12,21.18,1737100.0,13.0581,13.1013,13.0335,13.0705,1737100.0
2008-07-02 13:00:00,21.17,21.28,21.14,21.26,1516900.0,13.0643,13.1322,13.0458,13.1199,1516900.0
2008-07-02 13:30:00,21.26,21.38,21.18,21.34,2472100.0,13.1199,13.1939,13.0705,13.1692,2472100.0
2008-07-02 14:00:00,21.35,21.37,21.19,21.19,2668800.0,13.1754,13.1877,13.0767,13.0767,2668800.0
2008-07-02 14:30:00,21.19,21.23,21.11,21.16,2236800.0,13.0767,13.1013,13.0273,13.0581,2236800.0
2008-07-02 15:00:00,21.16,21.2,21.1,21.1,3269900.0,13.0581,13.0828,13.0211,13.0211,3269900.0
2008-07-02 15:30:00,21.1,21.14,20.87,20.93,8300500.0,13.0211,13.0458,12.8792,12.9162,8300500.0
2008-07-03 09:30:00,20.62,20.7,20.26,20.51,10422300.0,12.7249,12.7743,12.5027,12.657,10422300.0
2008-07-03 10:00:00,20.51,20.72,20.3,20.72,6233800.0,12.657,12.7866,12.5274,12.7866,6233800.0
2008-07-03 10:30:00,20.72,20.75,20.54,20.58,5423600.0,12.7866,12.8051,12.6755,12.7002,5423600.0
2008-07-03 11:00:00,20.58,20.77,20.55,20.77,3696900.0,12.7002,12.8175,12.6817,12.8175,3696900.0
2008-07-03 11:30:00,20.77,20.8,20.69,20.72,2724000.0,12.8175,12.836,12.7681,12.7866,2724000.0
2008-07-03 12:00:00,20.72,20.73,20.58,20.66,3212500.0,12.7866,12.7928,12.7002,12.7496,3212500.0
2008-07-03 12:30:00,20.67,20.71,20.57,20.64,5421600.0,12.7558,12.7804,12.6941,12.7372,5421600.0
2008-07-07 09:30:00,20.79,21.26,20.78,21.12,4729600.0,12.8298,13.1199,12.8236,13.0335,4729600.0
2008-07-07 10:00:00,21.13,21.16,20.94,21.09,3040400.0,13.0396,13.0581,12.9224,13.015,3040400.0
2008-07-07 10:30:00,21.09,21.18,21.02,21.06,2395200.0,13.015,13.0705,12.9718,12.9964,2395200.0
2008-07-07 11:00:00,21.05,21.15,20.96,21.03,2720000.0,12.9903,13.052,12.9347,12.9779,2720000.0
2008-07-07 11:30:00,21.04,21.1,20.9,20.96,2126700.0,12.9841,13.0211,12.8977,12.9347,2126700.0
2008-07-07 12:00:00,20.96,20.99,20.59,20.61,3190700.0,12.9347,12.9532,12.7064,12.7187,3190700.0
2008-07-07 12:30:00,20.62,20.7,20.4,20.4,3785900.0,12.7249,12.7743,12.5891,12.5891,3785900.0
2008-07-07 13:00:00,20.41,20.47,20.32,20.36,3446000.0,12.5953,12.6323,12.5398,12.5645,3446000.0
2008-07-07 13:30:00,20.36,20.45,20.3,20.39,2429300.0,12.5645,12.62,12.5274,12.583,2429300.0
2008-07-07 14:00:00,20.39,20.56,20.29,20.48,3085000.0,12.583,12.6879,12.5213,12.6385,3085000.0
2008-07-07 14:30:00,20.48,20.55,20.43,20.5,2416100.0,12.6385,12.6817,12.6077,12.6509,2416100.0
2008-07-07 15:00:00,20.51,20.83,20.51,20.82,4374200.0,12.657,12.8545,12.657,12.8483,4374200.0
2008-07-07 15:30:00,20.82,20.93,20.68,20.7,5887100.0,12.8483,12.9162,12.7619,12.7743,5887100.0
2008-07-08 09:30:00,20.67,21.13,20.31,21.04,8967600.0,12.7558,13.0396,12.5336,12.9841,8967600.0
2008-07-08 10:00:00,21.04,21.06,20.64,20.78,5947900.0,12.9841,12.9964,12.7372,12.8236,5947900.0
2008-07-08 10:30:00,20.77,20.87,20.63,20.8,3809700.0,12.8175,12.8792,12.7311,12.836,3809700.0
2008-07-08 11:00:00,20.79,20.91,20.65,20.9,3834300.0,12.8298,12.9039,12.7434,12.8977,3834300.0
2008-07-08 11:30:00,20.91,20.91,20.69,20.74,2193300.0,12.9039,12.9039,12.7681,12.799,2193300.0
2008-07-08 12:00:00,20.74,20.88,20.68,20.85,3707900.0,12.799,12.8854,12.7619,12.8668,3707900.0
2008-07-08 12:30:00,20.85,20.95,20.76,20.81,2897700.0,12.8668,12.9286,12.8113,12.8422,2897700.0
2008-07-08 13:00:00,20.81,20.87,20.72,20.77,1579700.0,12.8422,12.8792,12.7866,12.8175,1579700.0
2008-07-08 13:30:00,20.78,20.79,20.69,20.72,2001700.0,12.8236,12.8298,12.7681,12.7866,2001700.0
2008-07-08 14:00:00,20.72,20.78,20.68,20.73,2654600.0,12.7866,12.8236,12.7619,12.7928,2654600.0
2008-07-08 14:30:00,20.72,20.88,20.68,20.8,6271800.0,12.7866,12.8854,12.7619,12.836,6271800.0
2008-07-08 15:00:00,20.79,20.95,20.75,20.92,5799500.0,12.8298,12.9286,12.8051,12.91,5799500.0
2008-07-08 15:30:00,20.91,20.96,20.81,20.91,4872800.0,12.9039,12.9347,12.8422,12.9039,4872800.0
2008-07-09 09:30:00,20.86,20.9,20.46,20.53,5544900.0,12.873,12.8977,12.6262,12.6694,5544900.0
2008-07-09 10:00:00,20.54,20.57,20.43,20.55,3998100.0,12.6755,12.6941,12.6077,12.6817,3998100.0
2008-07-09 10:30:00,20.55,20.62,20.41,20.53,3257900.0,12.6817,12.7249,12.5953,12.6694,3257900.0
2008-07-09 11:00:00,20.52,20.61,20.46,20.59,3896600.0,12.6632,12.7187,12.6262,12.7064,3896600.0
2008-07-09 11:30:00,20.59,20.6,20.27,20.27,4772900.0,12.7064,12.7126,12.5089,12.5089,4772900.0
2008-07-09 12:00:00,20.27,20.43,20.27,20.4,3661800.0,12.5089,12.6077,12.5089,12.5891,3661800.0
2008-07-09 12:30:00,20.39,20.43,20.27,20.29,2467900.0,12.583,12.6077,12.5089,12.5213,2467900.0
2008-07-09 13:00:00,20.3,20.3,20.15,20.29,4107000.0,12.5274,12.5274,12.4349,12.5213,4107000.0
2008-07-09 13:30:00,20.28,20.38,20.18,20.2,3594800.0,12.5151,12.5768,12.4534,12.4657,3594800.0
2008-07-09 14:00:00,20.2,20.21,20.11,20.15,4523800.0,12.4657,12.4719,12.4102,12.4349,4523800.0
2008-07-09 14:30:00,20.15,20.16,20.01,20.04,7262000.0,12.4349,12.441,12.3485,12.367,7262000.0
2008-07-09 15:00:00,20.04,20.04,19.95,19.97,5160100.0,12.367,12.367,12.3114,12.3238,5160100.0
2008-07-09 15:30:00,19.96,20.0,19.76,19.82,10185300.0,12.3176,12.3423,12.1942,12.2312,10185300.0
2008-07-10 09:30:00,19.85,20.29,19.78,19.99,7050100.0,12.2497,12.5213,12.2065,12.3361,7050100.0
2008-07-10 10:00:00,19.99,20.04,19.8,19.87,9371300.0,12.3361,12.367,12.2189,12.2621,9371300.0
2008-07-10 10:30:00,19.87,19.94,19.81,19.83,7338300.0,12.2621,12.3053,12.225,12.2374,7338300.0
2008-07-10 11:00:00,19.84,19.86,19.78,19.78,6386200.0,12.2436,12.2559,12.2065,12.2065,6386200.0
2008-07-10 11:30:00,19.78,20.12,19.76,20.02,5584900.0,12.2065,12.4163,12.1942,12.3546,5584900.0
2008-07-10 12:00:00,20.02,20.26,20.01,20.09,4924700.0,12.3546,12.5027,12.3485,12.3978,4924700.0
2008-07-10 12:30:00,20.1,20.17,20.03,20.11,2616200.0,12.404,12.4472,12.3608,12.4102,2616200.0
2008-07-10 13:00:00,20.11,20.25,20.11,20.22,2277500.0,12.4102,12.4966,12.4102,12.4781,2277500.0
2008-07-10 13:30:00,20.22,20.28,20.15,20.16,2710300.0,12.4781,12.5151,12.4349,12.441,2710300.0
2008-07-10 14:00:00,20.15,20.19,19.85,19.88,3741300.0,12.4349,12.4595,12.2497,12.2682,3741300.0
2008-07-10 14:30:00,19.88,19.97,19.71,19.77,4634600.0,12.2682,12.3238,12.1633,12.2004,4634600.0
2008-07-10 15:00:00,19.77,20.45,19.77,20.33,16865800.0,12.2004,12.62,12.2004,12.5459,16865800.0
2008-07-10 15:30:00,20.32,20.77,20.3,20.68,14474900.0,12.5398,12.8175,12.5274,12.7619,14474900.0
2008-07-11 09:30:00,20.28,20.53,19.99,20.43,9484600.0,12.5151,12.6694,12.3361,12.6077,9484600.0
2008-07-11 10:00:00,20.42,20.66,20.25,20.41,8043500.0,12.6015,12.7496,12.4966,12.5953,8043500.0
2008-07-11 10:30:00,20.4,20.66,20.32,20.62,4307300.0,12.5891,12.7496,12.5398,12.7249,4307300.0
2008-07-11 11:00:00,20.61,20.64,20.33,20.35,4247400.0,12.7187,12.7372,12.5459,12.5583,4247400.0
2008-07-11 11:30:00,20.34,20.51,20.25,20.51,3047600.0,12.5521,12.657,12.4966,12.657,3047600.0
2008-07-11 12:00:00,20.5,20.52,20.38,20.47,1810800.0,12.6509,12.6632,12.5768,12.6323,1810800.0
2008-07-11 12:30:00,20.46,20.46,20.15,20.2,2623300.0,12.6262,12.6262,12.4349,12.4657,2623300.0
2008-07-11 13:00:00,20.21,20.34,20.16,20.32,2776800.0,12.4719,12.5521,12.441,12.5398,2776800.0
2008-07-11 13:30:00,20.32,20.49,20.31,20.39,3371100.0,12.5398,12.6447,12.5336,12.583,3371100.0
2008-07-11 14:00:00,20.4,20.51,20.32,20.38,4465700.0,12.5891,12.657,12.5398,12.5768,4465700.0
2008-07-11 14:30:00,20.39,20.89,20.34,20.89,6387900.0,12.583,12.8915,12.5521,12.8915,6387900.0
2008-07-11 15:00:00,20.89,21.18,20.57,20.75,9565000.0,12.8915,13.0705,12.6941,12.8051,9565000.0
2008-07-11 15:30:00,20.76,20.77,20.57,20.65,7359800.0,12.8113,12.8175,12.6941,12.7434,7359800.0
2008-07-14 09:30:00,21.02,21.15,20.77,20.84,5685300.0,12.9718,13.052,12.8175,12.8607,5685300.0
2008-07-14 10:00:00,20.84,20.89,20.57,20.62,5067900.0,12.8607,12.8915,12.6941,12.7249,5067900.0
2008-07-14 10:30:00,20.63,20.89,20.6,20.85,3630800.0,12.7311,12.8915,12.7126,12.8668,3630800.0
2008-07-14 11:00:00,20.83,20.87,20.6,20.64,2151800.0,12.8545,12.8792,12.7126,12.7372,2151800.0
2008-07-14 11:30:00,20.64,20.71,20.35,20.53,2889600.0,12.7372,12.7804,12.5583,12.6694,2889600.0
2008-07-14 12:00:00,20.53,20.62,20.39,20.44,3062600.0,12.6694,12.7249,12.583,12.6138,3062600.0
2008-07-14 12:30:00,20.45,20.5,20.32,20.41,2208300.0,12.62,12.6509,12.5398,12.5953,2208300.0
2008-07-14 13:00:00,20.41,20.45,20.32,20.42,2910000.0,12.5953,12.62,12.5398,12.6015,2910000.0
2008-07-14 13:30:00,20.43,20.65,20.37,20.55,2734200.0,12.6077,12.7434,12.5706,12.6817,2734200.0
2008-07-14 14:00:00,20.56,20.64,20.53,20.57,2272400.0,12.6879,12.7372,12.6694,12.6941,2272400.0
2008-07-14 14:30:00,20.57,20.66,20.52,20.56,3001000.0,12.6941,12.7496,12.6632,12.6879,3001000.0
2008-07-14 15:00:00,20.56,20.68,20.45,20.62,3292700.0,12.6879,12.7619,12.62,12.7249,3292700.0
2008-07-14 15:30:00,20.62,20.75,20.45,20.46,7109800.0,12.7249,12.8051,12.62,12.6262,7109800.0
2008-07-15 09:30:00,20.25,20.87,20.22,20.49,8530600.0,12.4966,12.8792,12.4781,12.6447,8530600.0
2008-07-15 10:00:00,20.49,20.51,20.25,20.38,7099200.0,12.6447,12.657,12.4966,12.5768,7099200.0
2008-07-15 10:30:00,20.38,20.45,20.3,20.38,4910000.0,12.5768,12.62,12.5274,12.5768,4910000.0
2008-07-15 11:00:00,20.39,20.8,20.37,20.6,7124700.0,12.583,12.836,12.5706,12.7126,7124700.0
2008-07-15 11:30:00,20.59,20.74,20.49,20.62,4147100.0,12.7064,12.799,12.6447,12.7249,4147100.0
2008-07-15 12:00:00,20.62,20.72,20.54,20.64,6681600.0,12.7249,12.7866,12.6755,12.7372,6681600.0
2008-07-15 12:30:00,20.64,20.72,20.55,20.65,4276700.0,12.7372,12.7866,12.6817,12.7434,4276700.0
2008-07-15 13:00:00,20.64,20.76,20.53,20.6,4391800.0,12.7372,12.8113,12.6694,12.7126,4391800.0
2008-07-15 13:30:00,20.61,20.76,20.55,20.72,4549600.0,12.7187,12.8113,12.6817,12.7866,4549600.0
2008-07-15 14:00:00,20.71,20.96,20.65,20.95,5658000.0,12.7804,12.9347,12.7434,12.9286,5658000.0
2008-07-15 14:30:00,20.95,21.08,20.85,20.98,5060200.0,12.9286,13.0088,12.8668,12.9471,5060200.0
2008-07-15 15:00:00,20.98,21.18,20.9,20.9,7855400.0,12.9471,13.0705,12.8977,12.8977,7855400.0
2008-07-15 15:30:00,20.89,20.97,20.69,20.74,15055000.0,12.8915,12.9409,12.7681,12.799,15055000.0
2008-07-16 09:30:00,21.01,21.03,20.23,20.74,15973400.0,12.9656,12.9779,12.4842,12.799,15973400.0
2008-07-16 10:00:00,20.73,20.81,20.42,20.45,7346000.0,12.7928,12.8422,12.6015,12.62,7346000.0
2008-07-16 10:30:00,20.45,21.09,20.44,21.08,9510100.0,12.62,13.015,12.6138,13.0088,9510100.0
2008-07-16 11:00:00,21.09,21.15,20.91,21.06,7031900.0,13.015,13.052,12.9039,12.9964,7031900.0
2008-07-16 11:30:00,21.06,21.07,20.76,20.87,4091100.0,12.9964,13.0026,12.8113,12.8792,4091100.0
2008-07-16 12:00:00,20.87,20.99,20.83,20.96,2414300.0,12.8792,12.9532,12.8545,12.9347,2414300.0
2008-07-16 12:30:00,20.96,21.03,20.92,21.02,2585700.0,12.9347,12.9779,12.91,12.9718,2585700.0
2008-07-16 13:00:00,21.02,21.07,20.94,20.96,2534100.0,12.9718,13.0026,12.9224,12.9347,2534100.0
2008-07-16 13:30:00,20.95,20.96,20.83,20.9,2500300.0,12.9286,12.9347,12.8545,12.8977,2500300.0
2008-07-16 14:00:00,20.9,21.0,20.83,20.94,3652900.0,12.8977,12.9594,12.8545,12.9224,3652900.0
2008-07-16 14:30:00,20.93,21.01,20.89,20.97,2985900.0,12.9162,12.9656,12.8915,12.9409,2985900.0
2008-07-16 15:00:00,20.97,21.0,20.9,20.99,3538400.0,12.9409,12.9594,12.8977,12.9532,3538400.0
2008-07-16 15:30:00,20.99,20.99,20.78,20.92,8343600.0,12.9532,12.9532,12.8236,12.91,8343600.0
2008-07-17 09:30:00,21.24,21.4,21.07,21.13,8798400.0,13.1075,13.2063,13.0026,13.0396,8798400.0
2008-07-17 10:00:00,21.13,21.3,21.06,21.22,5773000.0,13.0396,13.1445,12.9964,13.0952,5773000.0
2008-07-17 10:30:00,21.22,21.27,21.11,21.17,4026600.0,13.0952,13.126,13.0273,13.0643,4026600.0
2008-07-17 11:00:00,21.18,21.23,21.04,21.2,4964400.0,13.0705,13.1013,12.9841,13.0828,4964400.0
2008-07-17 11:30:00,21.2,21.3,21.17,21.22,3446700.0,13.0828,13.1445,13.0643,13.0952,3446700.0
2008-07-17 12:00:00,21.21,21.35,21.17,21.33,2952100.0,13.089,13.1754,13.0643,13.1631,2952100.0
2008-07-17 12:30:00,21.33,21.84,21.32,21.73,9477100.0,13.1631,13.4778,13.1569,13.4099,9477100.0
2008-07-17 13:00:00,21.73,22.07,21.68,21.92,9439600.0,13.4099,13.6197,13.379,13.5272,9439600.0
2008-07-17 13:30:00,21.92,22.14,21.87,22.07,6581200.0,13.5272,13.6629,13.4963,13.6197,6581200.0
2008-07-17 14:00:00,22.06,22.4,22.06,22.39,7992400.0,13.6136,13.8234,13.6136,13.8172,7992400.0
2008-07-17 14:30:00,22.38,22.39,22.17,22.28,7453500.0,13.811,13.8172,13.6814,13.7493,7453500.0
2008-07-17 15:00:00,22.28,22.34,22.17,22.18,5155900.0,13.7493,13.7863,13.6814,13.6876,5155900.0
2008-07-17 15:30:00,22.18,22.21,21.97,21.99,10672100.0,13.6876,13.7061,13.558,13.5704,10672100.0
2008-07-18 09:30:00,21.88,21.94,21.54,21.88,13764000.0,13.5025,13.5395,13.2927,13.5025,13764000.0
2008-07-18 10:00:00,21.88,21.89,21.58,21.63,6121900.0,13.5025,13.5086,13.3173,13.3482,6121900.0
2008-07-18 10:30:00,21.64,21.87,21.47,21.81,5584700.0,13.3544,13.4963,13.2495,13.4593,5584700.0
2008-07-18 11:00:00,21.81,22.07,21.74,22.0,3640900.0,13.4593,13.6197,13.4161,13.5765,3640900.0
2008-07-18 11:30:00,22.01,22.17,22.0,22.07,2180000.0,13.5827,13.6814,13.5765,13.6197,2180000.0
2008-07-18 12:00:00,22.07,22.12,21.89,21.99,1785700.0,13.6197,13.6506,13.5086,13.5704,1785700.0
2008-07-18 12:30:00,21.99,22.0,21.87,21.88,2042400.0,13.5704,13.5765,13.4963,13.5025,2042400.0
2008-07-18 13:00:00,21.88,22.02,21.87,21.98,2318600.0,13.5025,13.5889,13.4963,13.5642,2318600.0
2008-07-18 13:30:00,21.99,22.07,21.92,21.92,1732900.0,13.5704,13.6197,13.5272,13.5272,1732900.0
2008-07-18 14:00:00,21.93,22.0,21.88,21.98,2544300.0,13.5333,13.5765,13.5025,13.5642,2544300.0
2008-07-18 14:30:00,21.99,22.03,21.94,22.0,2033200.0,13.5704,13.595,13.5395,13.5765,2033200.0
2008-07-18 15:00:00,22.0,22.1,21.96,22.07,2148400.0,13.5765,13.6382,13.5518,13.6197,2148400.0
2008-07-18 15:30:00,22.07,22.15,22.02,22.12,4804500.0,13.6197,13.6691,13.5889,13.6506,4804500.0
2008-07-21 09:30:00,22.19,22.23,22.1,22.19,3760400.0,13.6938,13.7185,13.6382,13.6938,3760400.0
2008-07-21 10:00:00,22.19,22.25,22.05,22.09,4035500.0,13.6938,13.7308,13.6074,13.6321,4035500.0
2008-07-21 10:30:00,22.08,22.13,22.05,22.13,3154300.0,13.6259,13.6568,13.6074,13.6568,3154300.0
2008-07-21 11:00:00,22.13,22.13,22.07,22.09,2324800.0,13.6568,13.6568,13.6197,13.6321,2324800.0
2008-07-21 11:30:00,22.09,22.11,21.95,21.97,4189000.0,13.6321,13.6444,13.5457,13.558,4189000.0
2008-07-21 12:00:00,21.96,22.07,21.95,22.01,3425800.0,13.5518,13.6197,13.5457,13.5827,3425800.0
2008-07-21 12:30:00,22.01,22.06,21.99,22.04,1797800.0,13.5827,13.6136,13.5704,13.6012,1797800.0
2008-07-21 13:00:00,22.04,22.1,22.03,22.03,1632300.0,13.6012,13.6382,13.595,13.595,1632300.0
2008-07-21 13:30:00,22.03,22.09,22.02,22.04,1831200.0,13.595,13.6321,13.5889,13.6012,1831200.0
2008-07-21 14:00:00,22.04,22.09,22.02,22.03,3066400.0,13.6012,13.6321,13.5889,13.595,3066400.0
2008-07-21 14:30:00,22.03,22.1,22.01,22.07,2649400.0,13.595,13.6382,13.5827,13.6197,2649400.0
2008-07-21 15:00:00,22.07,22.12,22.02,22.08,3220400.0,13.6197,13.6506,13.5889,13.6259,3220400.0
2008-07-21 15:30:00,22.07,22.15,22.06,22.09,6317400.0,13.6197,13.6691,13.6136,13.6321,6317400.0
2008-07-22 09:30:00,21.74,22.0,21.63,21.9,6588600.0,13.4161,13.5765,13.3482,13.5148,6588600.0
2008-07-22 10:00:00,21.89,22.12,21.86,22.01,7166600.0,13.5086,13.6506,13.4901,13.5827,7166600.0
2008-07-22 10:30:00,22.01,22.04,21.84,21.91,3631300.0,13.5827,13.6012,13.4778,13.521,3631300.0
2008-07-22 11:00:00,21.92,22.08,21.87,22.04,4439200.0,13.5272,13.6259,13.4963,13.6012,4439200.0
2008-07-22 11:30:00,22.03,22.08,21.95,21.96,3772000.0,13.595,13.6259,13.5457,13.5518,3772000.0
2008-07-22 12:00:00,21.95,22.04,21.93,21.97,2256600.0,13.5457,13.6012,13.5333,13.558,2256600.0
2008-07-22 12:30:00,21.97,22.04,21.95,22.0,2905500.0,13.558,13.6012,13.5457,13.5765,2905500.0
2008-07-22 13:00:00,22.01,22.01,21.83,21.86,6085200.0,13.5827,13.5827,13.4716,13.4901,6085200.0
2008-07-22 13:30:00,21.87,21.96,21.84,21.88,3462500.0,13.4963,13.5518,13.4778,13.5025,3462500.0
2008-07-22 14:00:00,21.89,21.9,21.73,21.81,4611100.0,13.5086,13.5148,13.4099,13.4593,4611100.0
2008-07-22 14:30:00,21.81,21.92,21.72,21.87,5473600.0,13.4593,13.5272,13.4037,13.4963,5473600.0
2008-07-22 15:00:00,21.87,21.93,21.79,21.92,4676700.0,13.4963,13.5333,13.4469,13.5272,4676700.0
2008-07-22 15:30:00,21.91,22.1,21.9,22.08,6514000.0,13.521,13.6382,13.5148,13.6259,6514000.0
2008-07-23 09:30:00,22.16,22.3,22.02,22.27,4832400.0,13.6753,13.7617,13.5889,13.7431,4832400.0
2008-07-23 10:00:00,22.28,22.53,22.23,22.51,5114600.0,13.7493,13.9036,13.7185,13.8913,5114600.0
2008-07-23 10:30:00,22.51,22.62,22.39,22.42,3899400.0,13.8913,13.9591,13.8172,13.8357,3899400.0
2008-07-23 11:00:00,22.42,22.51,22.34,22.42,2340800.0,13.8357,13.8913,13.7863,13.8357,2340800.0
2008-07-23 11:30:00,22.42,22.44,22.25,22.26,2586600.0,13.8357,13.8481,13.7308,13.737,2586600.0
2008-07-23 12:00:00,22.26,22.28,22.03,22.11,5043600.0,13.737,13.7493,13.595,13.6444,5043600.0
2008-07-23 12:30:00,22.11,22.19,22.04,22.18,3248900.0,13.6444,13.6938,13.6012,13.6876,3248900.0
2008-07-23 13:00:00,22.19,22.23,22.07,22.08,2215800.0,13.6938,13.7185,13.6197,13.6259,2215800.0
2008-07-23 13:30:00,22.09,22.23,22.06,22.12,3011700.0,13.6321,13.7185,13.6136,13.6506,3011700.0
2008-07-23 14:00:00,22.11,22.31,22.1,22.29,3205500.0,13.6444,13.7678,13.6382,13.7555,3205500.0
2008-07-23 14:30:00,22.29,22.31,22.18,22.24,2797900.0,13.7555,13.7678,13.6876,13.7246,2797900.0
2008-07-23 15:00:00,22.24,22.27,22.16,22.22,2284200.0,13.7246,13.7431,13.6753,13.7123,2284200.0
2008-07-23 15:30:00,22.22,22.31,22.18,22.3,5251000.0,13.7123,13.7678,13.6876,13.7617,5251000.0
2008-07-24 09:30:00,22.08,22.14,21.9,21.96,4169800.0,13.6259,13.6629,13.5148,13.5518,4169800.0
2008-07-24 10:00:00,21.96,21.96,21.76,21.85,8272100.0,13.5518,13.5518,13.4284,13.484,8272100.0
2008-07-24 10:30:00,21.84,21.96,21.78,21.78,3509700.0,13.4778,13.5518,13.4408,13.4408,3509700.0
2008-07-24 11:00:00,21.78,21.81,21.69,21.76,3427400.0,13.4408,13.4593,13.3852,13.4284,3427400.0
2008-07-24 11:30:00,21.76,21.85,21.75,21.84,2964700.0,13.4284,13.484,13.4222,13.4778,2964700.0
2008-07-24 12:00:00,21.85,21.85,21.71,21.72,1325300.0,13.484,13.484,13.3976,13.4037,1325300.0
2008-07-24 12:30:00,21.72,21.82,21.71,21.76,2098000.0,13.4037,13.4654,13.3976,13.4284,2098000.0
2008-07-24 13:00:00,21.76,21.81,21.73,21.79,3035800.0,13.4284,13.4593,13.4099,13.4469,3035800.0
2008-07-24 13:30:00,21.79,21.83,21.72,21.79,1998800.0,13.4469,13.4716,13.4037,13.4469,1998800.0
2008-07-24 14:00:00,21.79,21.81,21.74,21.74,3715200.0,13.4469,13.4593,13.4161,13.4161,3715200.0
2008-07-24 14:30:00,21.74,21.77,21.69,21.76,4736000.0,13.4161,13.4346,13.3852,13.4284,4736000.0
2008-07-24 15:00:00,21.76,21.78,21.68,21.69,5928500.0,13.4284,13.4408,13.379,13.3852,5928500.0
2008-07-24 15:30:00,21.7,21.74,21.62,21.67,10475600.0,13.3914,13.4161,13.342,13.3729,10475600.0
2008-07-25 09:30:00,21.8,21.81,21.56,21.74,3636400.0,13.4531,13.4593,13.305,13.4161,3636400.0
2008-07-25 10:00:00,21.74,21.83,21.68,21.72,4143600.0,13.4161,13.4716,13.379,13.4037,4143600.0
2008-07-25 10:30:00,21.72,21.95,21.71,21.94,2700900.0,13.4037,13.5457,13.3976,13.5395,2700900.0
2008-07-25 11:00:00,21.95,21.95,21.81,21.89,2556200.0,13.5457,13.5457,13.4593,13.5086,2556200.0
2008-07-25 11:30:00,21.89,21.95,21.86,21.9,1363200.0,13.5086,13.5457,13.4901,13.5148,1363200.0
2008-07-25 12:00:00,21.9,21.92,21.77,21.87,1657000.0,13.5148,13.5272,13.4346,13.4963,1657000.0
2008-07-25 12:30:00,21.86,21.9,21.8,21.87,1899400.0,13.4901,13.5148,13.4531,13.4963,1899400.0
2008-07-25 13:00:00,21.87,21.93,21.8,21.83,2129500.0,13.4963,13.5333,13.4531,13.4716,2129500.0
2008-07-25 13:30:00,21.82,21.89,21.8,21.87,2332300.0,13.4654,13.5086,13.4531,13.4963,2332300.0
2008-07-25 14:00:00,21.87,21.95,21.85,21.92,1848400.0,13.4963,13.5457,13.484,13.5272,1848400.0
2008-07-25 14:30:00,21.92,22.08,21.91,22.06,2529600.0,13.5272,13.6259,13.521,13.6136,2529600.0
2008-07-25 15:00:00,22.06,22.08,21.96,22.0,3204100.0,13.6136,13.6259,13.5518,13.5765,3204100.0
2008-07-25 15:30:00,22.0,22.07,21.98,22.01,5868400.0,13.5765,13.6197,13.5642,13.5827,5868400.0
2008-07-28 09:30:00,21.88,22.0,21.77,21.84,4109600.0,13.5025,13.5765,13.4346,13.4778,4109600.0
2008-07-28 10:00:00,21.83,21.93,21.8,21.91,2529600.0,13.4716,13.5333,13.4531,13.521,2529600.0
2008-07-28 10:30:00,21.92,21.95,21.87,21.93,2075300.0,13.5272,13.5457,13.4963,13.5333,2075300.0
2008-07-28 11:00:00,21.92,21.93,21.86,21.87,2791700.0,13.5272,13.5333,13.4901,13.4963,2791700.0
2008-07-28 11:30:00,21.87,21.94,21.82,21.92,2372300.0,13.4963,13.5395,13.4654,13.5272,2372300.0
2008-07-28 12:00:00,21.92,21.93,21.85,21.93,1955800.0,13.5272,13.5333,13.484,13.5333,1955800.0
2008-07-28 12:30:00,21.93,21.96,21.77,21.82,3140100.0,13.5333,13.5518,13.4346,13.4654,3140100.0
2008-07-28 13:00:00,21.81,21.83,21.75,21.81,2721700.0,13.4593,13.4716,13.4222,13.4593,2721700.0
2008-07-28 13:30:00,21.81,21.86,21.76,21.78,3171900.0,13.4593,13.4901,13.4284,13.4408,3171900.0
2008-07-28 14:00:00,21.78,21.84,21.75,21.75,4292400.0,13.4408,13.4778,13.4222,13.4222,4292400.0
2008-07-28 14:30:00,21.75,21.82,21.67,21.73,4277600.0,13.4222,13.4654,13.3729,13.4099,4277600.0
2008-07-28 15:00:00,21.74,21.81,21.7,21.75,3510400.0,13.4161,13.4593,13.3914,13.4222,3510400.0
2008-07-28 15:30:00,21.75,21.78,21.61,21.72,7336200.0,13.4222,13.4408,13.3359,13.4037,7336200.0
2008-07-29 09:30:00,21.67,21.97,21.64,21.92,3101100.0,13.3729,13.558,13.3544,13.5272,3101100.0
2008-07-29 10:00:00,21.92,22.18,21.91,22.07,5147600.0,13.5272,13.6876,13.521,13.6197,5147600.0
2008-07-29 10:30:00,22.07,22.22,22.03,22.17,3018300.0,13.6197,13.7123,13.595,13.6814,3018300.0
2008-07-29 11:00:00,22.17,22.18,22.01,22.1,2190200.0,13.6814,13.6876,13.5827,13.6382,2190200.0
2008-07-29 11:30:00,22.1,22.23,22.06,22.19,2452700.0,13.6382,13.7185,13.6136,13.6938,2452700.0
2008-07-29 12:00:00,22.19,22.22,22.12,22.16,3146800.0,13.6938,13.7123,13.6506,13.6753,3146800.0
2008-07-29 12:30:00,22.17,22.18,22.01,22.09,5789400.0,13.6814,13.6876,13.5827,13.6321,5789400.0
2008-07-29 13:00:00,22.1,22.11,21.99,22.08,2565700.0,13.6382,13.6444,13.5704,13.6259,2565700.0
2008-07-29 13:30:00,22.08,22.16,22.06,22.13,2016500.0,13.6259,13.6753,13.6136,13.6568,2016500.0
2008-07-29 14:00:00,22.12,22.17,22.05,22.15,2078200.0,13.6506,13.6814,13.6074,13.6691,2078200.0
2008-07-29 14:30:00,22.15,22.18,22.05,22.13,1956000.0,13.6691,13.6876,13.6074,13.6568,1956000.0
2008-07-29 15:00:00,22.13,22.24,22.09,22.23,2721600.0,13.6568,13.7246,13.6321,13.7185,2721600.0
2008-07-29 15:30:00,22.23,22.25,22.16,22.22,4993700.0,13.7185,13.7308,13.6753,13.7123,4993700.0
2008-07-30 09:30:00,22.31,22.45,22.23,22.25,3852800.0,13.7678,13.8542,13.7185,13.7308,3852800.0
2008-07-30 10:00:00,22.24,22.41,22.2,22.37,4886300.0,13.7246,13.8295,13.6999,13.8049,4886300.0
2008-07-30 10:30:00,22.37,22.41,22.26,22.27,3462800.0,13.8049,13.8295,13.737,13.7431,3462800.0
2008-07-30 11:00:00,22.26,22.33,22.24,22.27,2405000.0,13.737,13.7802,13.7246,13.7431,2405000.0
2008-07-30 11:30:00,22.27,22.35,22.27,22.33,1713300.0,13.7431,13.7925,13.7431,13.7802,1713300.0
2008-07-30 12:00:00,22.33,22.34,22.22,22.25,1774300.0,13.7802,13.7863,13.7123,13.7308,1774300.0
2008-07-30 12:30:00,22.24,22.25,22.09,22.13,3300700.0,13.7246,13.7308,13.6321,13.6568,3300700.0
2008-07-30 13:00:00,22.12,22.19,22.07,22.14,2941700.0,13.6506,13.6938,13.6197,13.6629,2941700.0
2008-07-30 13:30:00,22.13,22.16,22.05,22.08,2942400.0,13.6568,13.6753,13.6074,13.6259,2942400.0
2008-07-30 14:00:00,22.08,22.13,22.02,22.11,3004600.0,13.6259,13.6568,13.5889,13.6444,3004600.0
2008-07-30 14:30:00,22.12,22.16,22.08,22.15,2407100.0,13.6506,13.6753,13.6259,13.6691,2407100.0
2008-07-30 15:00:00,22.16,22.16,21.98,22.15,4224200.0,13.6753,13.6753,13.5642,13.6691,4224200.0
2008-07-30 15:30:00,22.15,22.28,22.14,22.23,6522100.0,13.6691,13.7493,13.6629,13.7185,6522100.0
2008-07-31 09:30:00,21.95,22.5,21.92,22.47,5088000.0,13.5457,13.8851,13.5272,13.8666,5088000.0
2008-07-31 10:00:00,22.46,22.6,22.32,22.59,3821500.0,13.8604,13.9468,13.774,13.9406,3821500.0
2008-07-31 10:30:00,22.58,22.6,22.44,22.55,2889500.0,13.9345,13.9468,13.8481,13.9159,2889500.0
2008-07-31 11:00:00,22.56,22.59,22.48,22.49,2280300.0,13.9221,13.9406,13.8727,13.8789,2280300.0
2008-07-31 11:30:00,22.49,22.52,22.41,22.46,2983700.0,13.8789,13.8974,13.8295,13.8604,2983700.0
2008-07-31 12:00:00,22.46,22.47,22.3,22.32,2207000.0,13.8604,13.8666,13.7617,13.774,2207000.0
2008-07-31 12:30:00,22.33,22.44,22.3,22.39,1994100.0,13.7802,13.8481,13.7617,13.8172,1994100.0
2008-07-31 13:00:00,22.39,22.45,22.34,22.36,2551900.0,13.8172,13.8542,13.7863,13.7987,2551900.0
2008-07-31 13:30:00,22.36,22.49,22.32,22.43,1993100.0,13.7987,13.8789,13.774,13.8419,1993100.0
2008-07-31 14:00:00,22.43,22.49,22.4,22.44,2619800.0,13.8419,13.8789,13.8234,13.8481,2619800.0
2008-07-31 14:30:00,22.43,22.55,22.43,22.45,3091300.0,13.8419,13.9159,13.8419,13.8542,3091300.0
2008-07-31 15:00:00,22.45,22.53,22.38,22.4,4408300.0,13.8542,13.9036,13.811,13.8234,4408300.0
2008-07-31 15:30:00,22.4,22.45,22.19,22.19,12589900.0,13.8234,13.8542,13.6938,13.6938,12589900.0
2008-08-01 09:30:00,22.42,22.52,22.02,22.12,5389700.0,13.8357,13.8974,13.5889,13.6506,5389700.0
2008-08-01 10:00:00,22.12,22.17,21.98,22.15,5079500.0,13.6506,13.6814,13.5642,13.6691,5079500.0
2008-08-01 10:30:00,22.15,22.35,22.13,22.23,3385500.0,13.6691,13.7925,13.6568,13.7185,3385500.0
2008-08-01 11:00:00,22.23,22.27,22.11,22.18,1682500.0,13.7185,13.7431,13.6444,13.6876,1682500.0
2008-08-01 11:30:00,22.19,22.33,22.17,22.32,1772800.0,13.6938,13.7802,13.6814,13.774,1772800.0
2008-08-01 12:00:00,22.32,22.33,22.21,22.27,1371300.0,13.774,13.7802,13.7061,13.7431,1371300.0
2008-08-01 12:30:00,22.26,22.27,22.14,22.19,2228800.0,13.737,13.7431,13.6629,13.6938,2228800.0
2008-08-01 13:00:00,22.18,22.31,22.17,22.31,1651200.0,13.6876,13.7678,13.6814,13.7678,1651200.0
2008-08-01 13:30:00,22.31,22.4,22.25,22.31,2086500.0,13.7678,13.8234,13.7308,13.7678,2086500.0
2008-08-01 14:00:00,22.31,22.36,22.24,22.35,1776900.0,13.7678,13.7987,13.7246,13.7925,1776900.0
2008-08-01 14:30:00,22.36,22.46,22.3,22.41,2338400.0,13.7987,13.8604,13.7617,13.8295,2338400.0
2008-08-01 15:00:00,22.4,22.46,22.34,22.38,2087300.0,13.8234,13.8604,13.7863,13.811,2087300.0
2008-08-01 15:30:00,22.37,22.5,22.3,22.37,6201400.0,13.8049,13.8851,13.7617,13.8049,6201400.0
2008-08-04 09:30:00,22.4,22.42,22.17,22.32,3209700.0,13.8234,13.8357,13.6814,13.774,3209700.0
2008-08-04 10:00:00,22.32,22.36,22.23,22.35,2172800.0,13.774,13.7987,13.7185,13.7925,2172800.0
2008-08-04 10:30:00,22.34,22.4,22.25,22.38,1945000.0,13.7863,13.8234,13.7308,13.811,1945000.0
2008-08-04 11:00:00,22.39,22.45,22.33,22.43,1541600.0,13.8172,13.8542,13.7802,13.8419,1541600.0
2008-08-04 11:30:00,22.42,22.6,22.41,22.57,3146200.0,13.8357,13.9468,13.8295,13.9283,3146200.0
2008-08-04 12:00:00,22.58,22.64,22.51,22.55,2424500.0,13.9345,13.9715,13.8913,13.9159,2424500.0
2008-08-04 12:30:00,22.55,22.65,22.53,22.54,1458700.0,13.9159,13.9777,13.9036,13.9098,1458700.0
2008-08-04 13:00:00,22.54,22.6,22.5,22.51,1501800.0,13.9098,13.9468,13.8851,13.8913,1501800.0
2008-08-04 13:30:00,22.51,22.55,22.42,22.51,2113200.0,13.8913,13.9159,13.8357,13.8913,2113200.0
2008-08-04 14:00:00,22.51,22.6,22.45,22.6,2197900.0,13.8913,13.9468,13.8542,13.9468,2197900.0
2008-08-04 14:30:00,22.6,22.65,22.54,22.59,1709200.0,13.9468,13.9777,13.9098,13.9406,1709200.0
2008-08-04 15:00:00,22.58,22.61,22.55,22.6,2818900.0,13.9345,13.953,13.9159,13.9468,2818900.0
2008-08-04 15:30:00,22.59,22.62,22.48,22.54,8395700.0,13.9406,13.9591,13.8727,13.9098,8395700.0
2008-08-05 09:30:00,22.75,22.79,22.46,22.54,4420700.0,14.1247,14.1496,13.9447,13.9944,4420700.0
2008-08-05 10:00:00,22.55,22.68,22.5,22.51,4029700.0,14.0006,14.0813,13.9695,13.9757,4029700.0
2008-08-05 10:30:00,22.52,22.67,22.51,22.62,2606300.0,13.9819,14.0751,13.9757,14.044,2606300.0
2008-08-05 11:00:00,22.63,22.73,22.62,22.68,2282000.0,14.0502,14.1123,14.044,14.0813,2282000.0
2008-08-05 11:30:00,22.68,22.72,22.61,22.67,4264300.0,14.0813,14.1061,14.0378,14.0751,4264300.0
2008-08-05 12:00:00,22.67,22.78,22.63,22.74,2158800.0,14.0751,14.1434,14.0502,14.1185,2158800.0
2008-08-05 12:30:00,22.74,22.78,22.69,22.76,1776200.0,14.1185,14.1434,14.0875,14.131,1776200.0
2008-08-05 13:00:00,22.77,22.8,22.75,22.8,1269800.0,14.1372,14.1558,14.1247,14.1558,1269800.0
2008-08-05 13:30:00,22.8,22.89,22.78,22.8,1998900.0,14.1558,14.2117,14.1434,14.1558,1998900.0
2008-08-05 14:00:00,22.8,22.93,22.72,22.87,4026100.0,14.1558,14.2365,14.1061,14.1992,4026100.0
2008-08-05 14:30:00,22.86,23.04,22.85,22.97,5029600.0,14.193,14.3048,14.1868,14.2613,5029600.0
2008-08-05 15:00:00,22.98,22.99,22.88,22.9,4010100.0,14.2675,14.2738,14.2055,14.2179,4010100.0
2008-08-05 15:30:00,22.9,23.05,22.86,22.99,6472400.0,14.2179,14.311,14.193,14.2738,6472400.0
2008-08-06 09:30:00,22.95,22.96,22.51,22.61,5781800.0,14.2489,14.2551,13.9757,14.0378,5781800.0
2008-08-06 10:00:00,22.61,22.64,22.46,22.55,4450300.0,14.0378,14.0564,13.9447,14.0006,4450300.0
2008-08-06 10:30:00,22.55,22.59,22.47,22.53,4078600.0,14.0006,14.0254,13.9509,13.9882,4078600.0
2008-08-06 11:00:00,22.53,22.76,22.51,22.76,3519900.0,13.9882,14.131,13.9757,14.131,3519900.0
2008-08-06 11:30:00,22.75,22.77,22.67,22.71,2555800.0,14.1247,14.1372,14.0751,14.0999,2555800.0
2008-08-06 12:00:00,22.71,22.8,22.7,22.79,2198500.0,14.0999,14.1558,14.0937,14.1496,2198500.0
2008-08-06 12:30:00,22.8,22.83,22.71,22.74,2094800.0,14.1558,14.1744,14.0999,14.1185,2094800.0
2008-08-06 13:00:00,22.74,22.79,22.69,22.78,1234600.0,14.1185,14.1496,14.0875,14.1434,1234600.0
2008-08-06 13:30:00,22.78,22.81,22.69,22.73,2120400.0,14.1434,14.162,14.0875,14.1123,2120400.0
2008-08-06 14:00:00,22.73,22.86,22.7,22.83,1714200.0,14.1123,14.193,14.0937,14.1744,1714200.0
2008-08-06 14:30:00,22.83,23.03,22.83,22.93,2714000.0,14.1744,14.2986,14.1744,14.2365,2714000.0
2008-08-06 15:00:00,22.94,22.95,22.82,22.82,3678500.0,14.2427,14.2489,14.1682,14.1682,3678500.0
2008-08-06 15:30:00,22.82,22.85,22.71,22.8,5879700.0,14.1682,14.1868,14.0999,14.1558,5879700.0
2008-08-07 09:30:00,22.73,23.19,22.7,23.12,6873200.0,14.1123,14.3979,14.0937,14.3545,6873200.0
2008-08-07 10:00:00,23.12,23.38,23.11,23.34,5449500.0,14.3545,14.5159,14.3483,14.4911,5449500.0
2008-08-07 10:30:00,23.35,23.45,23.23,23.44,4478900.0,14.4973,14.5594,14.4228,14.5531,4478900.0
2008-08-07 11:00:00,23.43,23.46,23.3,23.45,3120700.0,14.5469,14.5656,14.4662,14.5594,3120700.0
2008-08-07 11:30:00,23.46,23.64,23.44,23.56,6348900.0,14.5656,14.6773,14.5531,14.6276,6348900.0
2008-08-07 12:00:00,23.56,23.82,23.54,23.81,5011300.0,14.6276,14.7891,14.6152,14.7829,5011300.0
2008-08-07 12:30:00,23.81,24.05,23.81,24.02,7768500.0,14.7829,14.9319,14.7829,14.9132,7768500.0
2008-08-07 13:00:00,24.02,24.03,23.92,23.94,7267000.0,14.9132,14.9195,14.8512,14.8636,7267000.0
2008-08-07 13:30:00,23.94,24.05,23.7,23.71,23528500.0,14.8636,14.9319,14.7146,14.7208,23528500.0
2008-08-07 14:00:00,23.71,23.78,23.6,23.72,6006500.0,14.7208,14.7642,14.6525,14.727,6006500.0
2008-08-07 14:30:00,23.72,23.84,23.58,23.64,7031000.0,14.727,14.8015,14.6401,14.6773,7031000.0
2008-08-07 15:00:00,23.64,23.85,23.63,23.83,8940600.0,14.6773,14.8077,14.6711,14.7953,8940600.0
2008-08-07 15:30:00,23.82,23.84,23.66,23.68,13834400.0,14.7891,14.8015,14.6897,14.7022,13834400.0
2008-08-08 09:30:00,23.74,23.97,23.6,23.92,7219600.0,14.7394,14.8822,14.6525,14.8512,7219600.0
2008-08-08 10:00:00,23.91,24.2,23.9,24.2,8873200.0,14.845,15.025,14.8387,15.025,8873200.0
2008-08-08 10:30:00,24.2,24.22,23.89,23.92,4892700.0,15.025,15.0374,14.8325,14.8512,4892700.0
2008-08-08 11:00:00,23.92,24.05,23.92,24.0,3062700.0,14.8512,14.9319,14.8512,14.9008,3062700.0
2008-08-08 11:30:00,24.01,24.09,23.92,23.95,2801400.0,14.907,14.9567,14.8512,14.8698,2801400.0
2008-08-08 12:00:00,23.95,24.08,23.93,24.03,1958800.0,14.8698,14.9505,14.8574,14.9195,1958800.0
2008-08-08 12:30:00,24.02,24.04,23.95,24.0,1818900.0,14.9132,14.9257,14.8698,14.9008,1818900.0
2008-08-08 13:00:00,24.0,24.16,23.98,24.14,2878200.0,14.9008,15.0002,14.8884,14.9878,2878200.0
2008-08-08 13:30:00,24.13,24.15,24.0,24.01,3241900.0,14.9815,14.994,14.9008,14.907,3241900.0
2008-08-08 14:00:00,24.01,24.11,23.97,24.11,2496600.0,14.907,14.9691,14.8822,14.9691,2496600.0
2008-08-08 14:30:00,24.11,24.12,24.03,24.05,2312100.0,14.9691,14.9753,14.9195,14.9319,2312100.0
2008-08-08 15:00:00,24.06,24.16,24.06,24.13,4530700.0,14.9381,15.0002,14.9381,14.9815,4530700.0
2008-08-08 15:30:00,24.12,24.3,24.11,24.2,9529500.0,14.9753,15.0871,14.9691,15.025,9529500.0
2008-08-11 09:30:00,24.1,24.19,23.93,24.17,4387500.0,14.9629,15.0188,14.8574,15.0064,4387500.0
2008-08-11 10:00:00,24.18,24.18,24.04,24.13,3182300.0,15.0126,15.0126,14.9257,14.9815,3182300.0
2008-08-11 10:30:00,24.13,24.18,24.1,24.16,2421600.0,14.9815,15.0126,14.9629,15.0002,2421600.0
2008-08-11 11:00:00,24.16,24.21,24.14,24.15,1854500.0,15.0002,15.0312,14.9878,14.994,1854500.0
2008-08-11 11:30:00,24.16,24.26,24.15,24.23,2356000.0,15.0002,15.0623,14.994,15.0436,2356000.0
2008-08-11 12:00:00,24.24,24.43,24.23,24.43,2016800.0,15.0498,15.1678,15.0436,15.1678,2016800.0
2008-08-11 12:30:00,24.43,24.43,24.28,24.31,2361800.0,15.1678,15.1678,15.0747,15.0933,2361800.0
2008-08-11 13:00:00,24.32,24.57,24.3,24.56,3061700.0,15.0995,15.2547,15.0871,15.2485,3061700.0
2008-08-11 13:30:00,24.57,24.74,24.56,24.6,5104100.0,15.2547,15.3603,15.2485,15.2734,5104100.0
2008-08-11 14:00:00,24.6,24.66,24.49,24.53,4217700.0,15.2734,15.3106,15.2051,15.2299,4217700.0
2008-08-11 14:30:00,24.53,24.57,24.36,24.44,3803500.0,15.2299,15.2547,15.1243,15.174,3803500.0
2008-08-11 15:00:00,24.44,24.59,24.38,24.46,3657200.0,15.174,15.2671,15.1368,15.1864,3657200.0
2008-08-11 15:30:00,24.46,24.47,24.22,24.39,6996500.0,15.1864,15.1926,15.0374,15.143,6996500.0
2008-08-12 09:30:00,24.31,24.4,24.05,24.13,5199500.0,15.0933,15.1492,14.9319,14.9815,5199500.0
2008-08-12 10:00:00,24.13,24.32,24.1,24.1,3757800.0,14.9815,15.0995,14.9629,14.9629,3757800.0
2008-08-12 10:30:00,24.1,24.27,24.05,24.25,2933400.0,14.9629,15.0685,14.9319,15.056,2933400.0
2008-08-12 11:00:00,24.25,24.39,24.22,24.38,2451900.0,15.056,15.143,15.0374,15.1368,2451900.0
2008-08-12 11:30:00,24.37,24.38,24.2,24.21,1949800.0,15.1306,15.1368,15.025,15.0312,1949800.0
2008-08-12 12:00:00,24.21,24.26,24.2,24.22,1542200.0,15.0312,15.0623,15.025,15.0374,1542200.0
2008-08-12 12:30:00,24.22,24.34,24.18,24.31,2231800.0,15.0374,15.1119,15.0126,15.0933,2231800.0
2008-08-12 13:00:00,24.3,24.36,24.22,24.3,3975600.0,15.0871,15.1243,15.0374,15.0871,3975600.0
2008-08-12 13:30:00,24.3,24.38,24.22,24.27,5235500.0,15.0871,15.1368,15.0374,15.0685,5235500.0
2008-08-12 14:00:00,24.26,24.47,24.25,24.46,3575500.0,15.0623,15.1926,15.056,15.1864,3575500.0
2008-08-12 14:30:00,24.46,24.49,24.4,24.42,2917300.0,15.1864,15.2051,15.1492,15.1616,2917300.0
2008-08-12 15:00:00,24.42,24.44,24.34,24.39,4210500.0,15.1616,15.174,15.1119,15.143,4210500.0
2008-08-12 15:30:00,24.38,24.59,24.36,24.54,9526700.0,15.1368,15.2671,15.1243,15.2361,9526700.0
2008-08-13 09:30:00,24.31,24.75,24.29,24.36,4282300.0,15.0933,15.3665,15.0809,15.1243,4282300.0
2008-08-13 10:00:00,24.35,24.59,24.27,24.5,3921700.0,15.1181,15.2671,15.0685,15.2113,3921700.0
2008-08-13 10:30:00,24.51,24.55,24.36,24.47,3436900.0,15.2175,15.2423,15.1243,15.1926,3436900.0
2008-08-13 11:00:00,24.47,24.48,24.34,24.34,3281200.0,15.1926,15.1988,15.1119,15.1119,3281200.0
2008-08-13 11:30:00,24.35,24.36,24.13,24.18,3647500.0,15.1181,15.1243,14.9815,15.0126,3647500.0
2008-08-13 12:00:00,24.18,24.21,24.07,24.14,2551000.0,15.0126,15.0312,14.9443,14.9878,2551000.0
2008-08-13 12:30:00,24.14,24.19,24.09,24.14,1823400.0,14.9878,15.0188,14.9567,14.9878,1823400.0
2008-08-13 13:00:00,24.14,24.19,24.04,24.14,3774200.0,14.9878,15.0188,14.9257,14.9878,3774200.0
2008-08-13 13:30:00,24.14,24.23,24.09,24.21,3433600.0,14.9878,15.0436,14.9567,15.0312,3433600.0
2008-08-13 14:00:00,24.21,24.25,24.15,24.19,2281100.0,15.0312,15.056,14.994,15.0188,2281100.0
2008-08-13 14:30:00,24.19,24.36,24.15,24.35,3513100.0,15.0188,15.1243,14.994,15.1181,3513100.0
2008-08-13 15:00:00,24.35,24.41,24.2,24.22,2769700.0,15.1181,15.1554,15.025,15.0374,2769700.0
2008-08-13 15:30:00,24.22,24.22,24.07,24.12,4918400.0,15.0374,15.0374,14.9443,14.9753,4918400.0
2008-08-14 09:30:00,23.92,24.11,23.76,24.0,5354600.0,14.8512,14.9691,14.7518,14.9008,5354600.0
2008-08-14 10:00:00,24.0,24.09,23.86,23.98,4278300.0,14.9008,14.9567,14.8139,14.8884,4278300.0
2008-08-14 10:30:00,23.98,24.2,23.97,24.2,3725000.0,14.8884,15.025,14.8822,15.025,3725000.0
2008-08-14 11:00:00,24.19,24.25,24.17,24.2,2564300.0,15.0188,15.056,15.0064,15.025,2564300.0
2008-08-14 11:30:00,24.2,24.29,24.14,24.29,2315600.0,15.025,15.0809,14.9878,15.0809,2315600.0
2008-08-14 12:00:00,24.28,24.39,24.25,24.25,2546900.0,15.0747,15.143,15.056,15.056,2546900.0
2008-08-14 12:30:00,24.26,24.49,24.23,24.41,2823700.0,15.0623,15.2051,15.0436,15.1554,2823700.0
2008-08-14 13:00:00,24.41,24.47,24.4,24.41,1602400.0,15.1554,15.1926,15.1492,15.1554,1602400.0
2008-08-14 13:30:00,24.42,24.42,24.35,24.41,1489500.0,15.1616,15.1616,15.1181,15.1554,1489500.0
2008-08-14 14:00:00,24.42,24.45,24.3,24.35,4656800.0,15.1616,15.1802,15.0871,15.1181,4656800.0
2008-08-14 14:30:00,24.36,24.37,24.19,24.24,4182700.0,15.1243,15.1306,15.0188,15.0498,4182700.0
2008-08-14 15:00:00,24.23,24.31,24.17,24.31,4747000.0,15.0436,15.0933,15.0064,15.0933,4747000.0
2008-08-14 15:30:00,24.3,24.42,24.28,24.34,7174600.0,15.0871,15.1616,15.0747,15.1119,7174600.0
2008-08-15 09:30:00,24.39,24.48,24.28,24.41,8834300.0,15.143,15.1988,15.0747,15.1554,8834300.0
2008-08-15 10:00:00,24.42,24.42,24.18,24.36,4744100.0,15.1616,15.1616,15.0126,15.1243,4744100.0
2008-08-15 10:30:00,24.36,24.5,24.35,24.48,4738600.0,15.1243,15.2113,15.1181,15.1988,4738600.0
2008-08-15 11:00:00,24.49,24.49,24.36,24.45,1773700.0,15.2051,15.2051,15.1243,15.1802,1773700.0
2008-08-15 11:30:00,24.44,24.5,24.37,24.39,2165600.0,15.174,15.2113,15.1306,15.143,2165600.0
2008-08-15 12:00:00,24.39,24.44,24.32,24.39,1855700.0,15.143,15.174,15.0995,15.143,1855700.0
2008-08-15 12:30:00,24.39,24.47,24.33,24.36,1488500.0,15.143,15.1926,15.1057,15.1243,1488500.0
2008-08-15 13:00:00,24.36,24.39,24.34,24.36,1425100.0,15.1243,15.143,15.1119,15.1243,1425100.0
2008-08-15 13:30:00,24.36,24.37,24.29,24.32,1989700.0,15.1243,15.1306,15.0809,15.0995,1989700.0
2008-08-15 14:00:00,24.32,24.33,24.25,24.32,2603900.0,15.0995,15.1057,15.056,15.0995,2603900.0
2008-08-15 14:30:00,24.33,24.35,24.24,24.34,1988500.0,15.1057,15.1181,15.0498,15.1119,1988500.0
2008-08-15 15:00:00,24.34,24.39,24.29,24.38,1463900.0,15.1119,15.143,15.0809,15.1368,1463900.0
2008-08-15 15:30:00,24.38,24.38,24.25,24.25,3823100.0,15.1368,15.1368,15.056,15.056,3823100.0
2008-08-18 09:30:00,24.31,24.38,24.14,24.25,2805700.0,15.0933,15.1368,14.9878,15.056,2805700.0
2008-08-18 10:00:00,24.25,24.29,24.08,24.18,3329900.0,15.056,15.0809,14.9505,15.0126,3329900.0
2008-08-18 10:30:00,24.18,24.24,24.1,24.16,2945300.0,15.0126,15.0498,14.9629,15.0002,2945300.0
2008-08-18 11:00:00,24.16,24.25,24.14,24.21,1586800.0,15.0002,15.056,14.9878,15.0312,1586800.0
2008-08-18 11:30:00,24.22,24.23,24.11,24.11,1188700.0,15.0374,15.0436,14.9691,14.9691,1188700.0
2008-08-18 12:00:00,24.12,24.14,24.06,24.12,2612800.0,14.9753,14.9878,14.9381,14.9753,2612800.0
2008-08-18 12:30:00,24.13,24.13,23.96,23.98,2374900.0,14.9815,14.9815,14.876,14.8884,2374900.0
2008-08-18 13:00:00,23.99,24.1,23.98,24.05,1993800.0,14.8946,14.9629,14.8884,14.9319,1993800.0
2008-08-18 13:30:00,24.05,24.07,23.95,23.95,1504700.0,14.9319,14.9443,14.8698,14.8698,1504700.0
2008-08-18 14:00:00,23.96,24.0,23.93,23.98,1952800.0,14.876,14.9008,14.8574,14.8884,1952800.0
2008-08-18 14:30:00,23.98,24.03,23.93,23.95,2410500.0,14.8884,14.9195,14.8574,14.8698,2410500.0
2008-08-18 15:00:00,23.95,24.01,23.88,23.92,6243200.0,14.8698,14.907,14.8263,14.8512,6243200.0
2008-08-18 15:30:00,23.93,24.09,23.9,24.04,5972800.0,14.8574,14.9567,14.8387,14.9257,5972800.0
2008-08-19 09:30:00,23.81,24.08,23.77,24.03,5898300.0,14.7829,14.9505,14.758,14.9195,5898300.0
2008-08-19 10:00:00,24.03,24.04,23.94,23.98,4385000.0,14.9195,14.9257,14.8636,14.8884,4385000.0
2008-08-19 10:30:00,23.97,24.01,23.94,23.97,3781800.0,14.8822,14.907,14.8636,14.8822,3781800.0
2008-08-19 11:00:00,23.97,24.05,23.88,23.98,2747600.0,14.8822,14.9319,14.8263,14.8884,2747600.0
2008-08-19 11:30:00,23.97,24.01,23.88,23.9,2718700.0,14.8822,14.907,14.8263,14.8387,2718700.0
2008-08-19 12:00:00,23.91,23.99,23.85,23.97,2132200.0,14.845,14.8946,14.8077,14.8822,2132200.0
2008-08-19 12:30:00,23.98,24.05,23.96,24.01,1524700.0,14.8884,14.9319,14.876,14.907,1524700.0
2008-08-19 13:00:00,24.01,24.02,23.91,23.93,3135300.0,14.907,14.9132,14.845,14.8574,3135300.0
2008-08-19 13:30:00,23.93,24.01,23.88,23.88,5379200.0,14.8574,14.907,14.8263,14.8263,5379200.0
2008-08-19 14:00:00,23.88,23.91,23.68,23.73,5686200.0,14.8263,14.845,14.7022,14.7332,5686200.0
2008-08-19 14:30:00,23.73,23.78,23.57,23.57,6329300.0,14.7332,14.7642,14.6339,14.6339,6329300.0
2008-08-19 15:00:00,23.57,23.7,23.56,23.64,4663700.0,14.6339,14.7146,14.6276,14.6773,4663700.0
2008-08-19 15:30:00,23.65,23.67,23.48,23.63,9972700.0,14.6835,14.6959,14.578,14.6711,9972700.0
2008-08-20 09:30:00,23.77,23.8,23.15,23.4,6791800.0,14.758,14.7767,14.3731,14.5283,6791800.0
2008-08-20 10:00:00,23.39,23.47,23.26,23.3,4770000.0,14.5221,14.5718,14.4414,14.4662,4770000.0
2008-08-20 10:30:00,23.29,23.56,23.29,23.5,6039700.0,14.46,14.6276,14.46,14.5904,6039700.0
2008-08-20 11:00:00,23.49,23.55,23.32,23.37,4573400.0,14.5842,14.6214,14.4786,14.5097,4573400.0
2008-08-20 11:30:00,23.37,23.47,23.2,23.31,3915400.0,14.5097,14.5718,14.4041,14.4724,3915400.0
2008-08-20 12:00:00,23.32,23.33,23.2,23.23,3620100.0,14.4786,14.4848,14.4041,14.4228,3620100.0
2008-08-20 12:30:00,23.23,23.3,23.15,23.22,2121100.0,14.4228,14.4662,14.3731,14.4166,2121100.0
2008-08-20 13:00:00,23.21,23.36,23.2,23.28,2588000.0,14.4103,14.5035,14.4041,14.4538,2588000.0
2008-08-20 13:30:00,23.29,23.36,23.27,23.31,1894100.0,14.46,14.5035,14.4476,14.4724,1894100.0
2008-08-20 14:00:00,23.31,23.32,23.15,23.24,2700800.0,14.4724,14.4786,14.3731,14.429,2700800.0
2008-08-20 14:30:00,23.23,23.73,23.15,23.33,2584400.0,14.4228,14.7332,14.3731,14.4848,2584400.0
2008-08-20 15:00:00,23.32,23.35,23.22,23.29,2859300.0,14.4786,14.4973,14.4166,14.46,2859300.0
2008-08-20 15:30:00,23.29,23.4,23.2,23.4,5614800.0,14.46,14.5283,14.4041,14.5283,5614800.0
2008-08-21 09:30:00,23.12,23.27,23.05,23.17,4709300.0,14.3545,14.4476,14.311,14.3855,4709300.0
2008-08-21 10:00:00,23.17,23.27,23.03,23.1,6781500.0,14.3855,14.4476,14.2986,14.342,6781500.0
2008-08-21 10:30:00,23.1,23.11,22.92,23.01,5106500.0,14.342,14.3483,14.2303,14.2862,5106500.0
2008-08-21 11:00:00,23.02,23.05,22.93,23.0,4401100.0,14.2924,14.311,14.2365,14.28,4401100.0
2008-08-21 11:30:00,23.0,23.0,22.93,22.97,2926400.0,14.28,14.28,14.2365,14.2613,2926400.0
2008-08-21 12:00:00,22.97,23.0,22.91,22.91,2234600.0,14.2613,14.28,14.2241,14.2241,2234600.0
2008-08-21 12:30:00,22.91,22.92,22.85,22.86,2496800.0,14.2241,14.2303,14.1868,14.193,2496800.0
2008-08-21 13:00:00,22.86,22.95,22.85,22.9,3499100.0,14.193,14.2489,14.1868,14.2179,3499100.0
2008-08-21 13:30:00,22.9,22.93,22.84,22.85,2970200.0,14.2179,14.2365,14.1806,14.1868,2970200.0
2008-08-21 14:00:00,22.85,22.95,22.8,22.88,4007700.0,14.1868,14.2489,14.1558,14.2055,4007700.0
2008-08-21 14:30:00,22.87,22.97,22.86,22.86,2860600.0,14.1992,14.2613,14.193,14.193,2860600.0
2008-08-21 15:00:00,22.86,23.0,22.86,22.99,3650000.0,14.193,14.28,14.193,14.2738,3650000.0
2008-08-21 15:30:00,22.99,23.09,22.97,23.06,7324100.0,14.2738,14.3358,14.2613,14.3172,7324100.0
2008-08-22 09:30:00,23.23,23.25,22.92,23.17,5337500.0,14.4228,14.4352,14.2303,14.3855,5337500.0
2008-08-22 10:00:00,23.17,23.21,23.07,23.21,2945500.0,14.3855,14.4103,14.3234,14.4103,2945500.0
2008-08-22 10:30:00,23.21,23.37,23.2,23.27,3520900.0,14.4103,14.5097,14.4041,14.4476,3520900.0
2008-08-22 11:00:00,23.26,23.33,23.24,23.29,2340500.0,14.4414,14.4848,14.429,14.46,2340500.0
2008-08-22 11:30:00,23.28,23.31,23.23,23.23,1447400.0,14.4538,14.4724,14.4228,14.4228,1447400.0
2008-08-22 12:00:00,23.23,23.24,23.15,23.22,1204700.0,14.4228,14.429,14.3731,14.4166,1204700.0
2008-08-22 12:30:00,23.22,23.31,23.18,23.31,1133700.0,14.4166,14.4724,14.3917,14.4724,1133700.0
2008-08-22 13:00:00,23.3,23.34,23.3,23.33,1048000.0,14.4662,14.4911,14.4662,14.4848,1048000.0
2008-08-22 13:30:00,23.33,23.4,23.32,23.4,1350100.0,14.4848,14.5283,14.4786,14.5283,1350100.0
2008-08-22 14:00:00,23.4,23.44,23.33,23.4,2534900.0,14.5283,14.5531,14.4848,14.5283,2534900.0
2008-08-22 14:30:00,23.4,23.45,23.36,23.42,2557600.0,14.5283,14.5594,14.5035,14.5407,2557600.0
2008-08-22 15:00:00,23.41,23.5,23.38,23.49,2389800.0,14.5345,14.5904,14.5159,14.5842,2389800.0
2008-08-22 15:30:00,23.49,23.52,23.44,23.5,4978200.0,14.5842,14.6028,14.5531,14.5904,4978200.0
2008-08-25 09:30:00,23.27,23.36,23.22,23.28,2370700.0,14.4476,14.5035,14.4166,14.4538,2370700.0
2008-08-25 10:00:00,23.28,23.33,23.18,23.28,2812900.0,14.4538,14.4848,14.3917,14.4538,2812900.0
2008-08-25 10:30:00,23.28,23.31,23.18,23.22,2137800.0,14.4538,14.4724,14.3917,14.4166,2137800.0
2008-08-25 11:00:00,23.21,23.22,23.08,23.12,2491300.0,14.4103,14.4166,14.3296,14.3545,2491300.0
2008-08-25 11:30:00,23.12,23.13,22.93,22.99,2473600.0,14.3545,14.3607,14.2365,14.2738,2473600.0
2008-08-25 12:00:00,22.99,23.06,22.95,23.04,2816300.0,14.2738,14.3172,14.2489,14.3048,2816300.0
2008-08-25 12:30:00,23.03,23.08,22.98,23.01,1774700.0,14.2986,14.3296,14.2675,14.2862,1774700.0
2008-08-25 13:00:00,23.02,23.09,23.0,23.06,1583200.0,14.2924,14.3358,14.28,14.3172,1583200.0
2008-08-25 13:30:00,23.07,23.1,23.01,23.03,1326100.0,14.3234,14.342,14.2862,14.2986,1326100.0
2008-08-25 14:00:00,23.04,23.08,23.01,23.03,2531100.0,14.3048,14.3296,14.2862,14.2986,2531100.0
2008-08-25 14:30:00,23.04,23.08,22.96,23.04,3350100.0,14.3048,14.3296,14.2551,14.3048,3350100.0
2008-08-25 15:00:00,23.05,23.06,22.99,23.03,4210100.0,14.311,14.3172,14.2738,14.2986,4210100.0
2008-08-25 15:30:00,23.03,23.07,22.93,22.98,8481100.0,14.2986,14.3234,14.2365,14.2675,8481100.0
2008-08-26 09:30:00,22.91,22.95,22.65,22.84,5094400.0,14.2241,14.2489,14.0627,14.1806,5094400.0
2008-08-26 10:00:00,22.84,22.9,22.81,22.84,2836100.0,14.1806,14.2179,14.162,14.1806,2836100.0
2008-08-26 10:30:00,22.84,23.02,22.84,22.99,2131400.0,14.1806,14.2924,14.1806,14.2738,2131400.0
2008-08-26 11:00:00,22.99,23.02,22.89,22.93,1400100.0,14.2738,14.2924,14.2117,14.2365,1400100.0
2008-08-26 11:30:00,22.94,22.97,22.85,22.94,1414400.0,14.2427,14.2613,14.1868,14.2427,1414400.0
2008-08-26 12:00:00,22.95,23.07,22.93,23.0,1673400.0,14.2489,14.3234,14.2365,14.28,1673400.0
2008-08-26 12:30:00,22.99,23.1,22.97,23.06,1608300.0,14.2738,14.342,14.2613,14.3172,1608300.0
2008-08-26 13:00:00,23.06,23.08,23.02,23.03,1370600.0,14.3172,14.3296,14.2924,14.2986,1370600.0
2008-08-26 13:30:00,23.03,23.06,22.93,23.05,2402700.0,14.2986,14.3172,14.2365,14.311,2402700.0
2008-08-26 14:00:00,23.06,23.06,22.95,22.97,3050000.0,14.3172,14.3172,14.2489,14.2613,3050000.0
2008-08-26 14:30:00,22.97,23.03,22.95,23.02,2175000.0,14.2613,14.2986,14.2489,14.2924,2175000.0
2008-08-26 15:00:00,23.02,23.13,23.0,23.07,2026600.0,14.2924,14.3607,14.28,14.3234,2026600.0
2008-08-26 15:30:00,23.07,23.18,23.07,23.18,4579000.0,14.3234,14.3917,14.3234,14.3917,4579000.0
2008-08-27 09:30:00,23.09,23.25,23.02,23.1,3731500.0,14.3358,14.4352,14.2924,14.342,3731500.0
2008-08-27 10:00:00,23.11,23.38,23.09,23.34,4491100.0,14.3483,14.5159,14.3358,14.4911,4491100.0
2008-08-27 10:30:00,23.33,23.4,23.24,23.32,3308900.0,14.4848,14.5283,14.429,14.4786,3308900.0
2008-08-27 11:00:00,23.33,23.37,23.3,23.33,1626600.0,14.4848,14.5097,14.4662,14.4848,1626600.0
2008-08-27 11:30:00,23.32,23.34,23.25,23.28,1985700.0,14.4786,14.4911,14.4352,14.4538,1985700.0
2008-08-27 12:00:00,23.28,23.47,23.27,23.44,2443200.0,14.4538,14.5718,14.4476,14.5531,2443200.0
2008-08-27 12:30:00,23.44,23.58,23.43,23.5,2277400.0,14.5531,14.6401,14.5469,14.5904,2277400.0
2008-08-27 13:00:00,23.5,23.52,23.43,23.46,1448500.0,14.5904,14.6028,14.5469,14.5656,1448500.0
2008-08-27 13:30:00,23.46,23.51,23.45,23.47,1542300.0,14.5656,14.5966,14.5594,14.5718,1542300.0
2008-08-27 14:00:00,23.47,23.5,23.43,23.49,2536400.0,14.5718,14.5904,14.5469,14.5842,2536400.0
2008-08-27 14:30:00,23.48,23.55,23.46,23.48,1473400.0,14.578,14.6214,14.5656,14.578,1473400.0
2008-08-27 15:00:00,23.49,23.52,23.36,23.38,2790900.0,14.5842,14.6028,14.5035,14.5159,2790900.0
2008-08-27 15:30:00,23.38,23.5,23.34,23.4,6434900.0,14.5159,14.5904,14.4911,14.5283,6434900.0
2008-08-28 09:30:00,23.57,23.61,23.48,23.56,2236500.0,14.6339,14.6587,14.578,14.6276,2236500.0
2008-08-28 10:00:00,23.56,23.59,23.5,23.5,1844900.0,14.6276,14.6463,14.5904,14.5904,1844900.0
2008-08-28 10:30:00,23.51,23.67,23.47,23.66,2921400.0,14.5966,14.6959,14.5718,14.6897,2921400.0
2008-08-28 11:00:00,23.65,23.67,23.58,23.62,2435700.0,14.6835,14.6959,14.6401,14.6649,2435700.0
2008-08-28 11:30:00,23.62,23.71,23.6,23.69,2902100.0,14.6649,14.7208,14.6525,14.7084,2902100.0
2008-08-28 12:00:00,23.69,23.7,23.61,23.66,1430600.0,14.7084,14.7146,14.6587,14.6897,1430600.0
2008-08-28 12:30:00,23.66,23.66,23.55,23.57,1432500.0,14.6897,14.6897,14.6214,14.6339,1432500.0
2008-08-28 13:00:00,23.57,23.58,23.48,23.56,1698300.0,14.6339,14.6401,14.578,14.6276,1698300.0
2008-08-28 13:30:00,23.55,23.58,23.52,23.53,1435500.0,14.6214,14.6401,14.6028,14.609,1435500.0
2008-08-28 14:00:00,23.54,23.58,23.46,23.54,1607500.0,14.6152,14.6401,14.5656,14.6152,1607500.0
2008-08-28 14:30:00,23.55,23.6,23.54,23.54,1539200.0,14.6214,14.6525,14.6152,14.6152,1539200.0
2008-08-28 15:00:00,23.55,23.58,23.5,23.57,1934900.0,14.6214,14.6401,14.5904,14.6339,1934900.0
2008-08-28 15:30:00,23.57,23.6,23.52,23.56,3859200.0,14.6339,14.6525,14.6028,14.6276,3859200.0
2008-08-29 09:30:00,23.26,23.4,23.13,23.2,5970800.0,14.4414,14.5283,14.3607,14.4041,5970800.0
2008-08-29 10:00:00,23.21,23.23,23.04,23.12,4987100.0,14.4103,14.4228,14.3048,14.3545,4987100.0
2008-08-29 10:30:00,23.12,23.14,22.97,23.01,4780900.0,14.3545,14.3669,14.2613,14.2862,4780900.0
2008-08-29 11:00:00,23.01,23.09,22.98,23.02,3835000.0,14.2862,14.3358,14.2675,14.2924,3835000.0
2008-08-29 11:30:00,23.01,23.02,22.91,22.91,3541200.0,14.2862,14.2924,14.2241,14.2241,3541200.0
2008-08-29 12:00:00,22.91,22.92,22.85,22.88,2241400.0,14.2241,14.2303,14.1868,14.2055,2241400.0
2008-08-29 12:30:00,22.88,22.96,22.87,22.96,1497400.0,14.2055,14.2551,14.1992,14.2551,1497400.0
2008-08-29 13:00:00,22.95,23.05,22.95,23.0,1953600.0,14.2489,14.311,14.2489,14.28,1953600.0
2008-08-29 13:30:00,23.0,23.01,22.94,22.97,1433700.0,14.28,14.2862,14.2427,14.2613,1433700.0
2008-08-29 14:00:00,22.97,23.01,22.92,23.0,1808900.0,14.2613,14.2862,14.2303,14.28,1808900.0
2008-08-29 14:30:00,23.01,23.02,22.95,22.98,2038900.0,14.2862,14.2924,14.2489,14.2675,2038900.0
2008-08-29 15:00:00,22.98,23.0,22.9,22.98,2925400.0,14.2675,14.28,14.2179,14.2675,2925400.0
2008-08-29 15:30:00,22.98,23.03,22.9,22.9,6401200.0,14.2675,14.2986,14.2179,14.2179,6401200.0
2008-09-02 09:30:00,23.3,23.48,23.21,23.35,4689900.0,14.4662,14.578,14.4103,14.4973,4689900.0
2008-09-02 10:00:00,23.35,23.41,23.2,23.3,4593800.0,14.4973,14.5345,14.4041,14.4662,4593800.0
2008-09-02 10:30:00,23.3,23.3,23.16,23.24,2559200.0,14.4662,14.4662,14.3793,14.429,2559200.0
2008-09-02 11:00:00,23.24,23.29,23.17,23.26,2072400.0,14.429,14.46,14.3855,14.4414,2072400.0
2008-09-02 11:30:00,23.26,23.32,23.21,23.25,1401400.0,14.4414,14.4786,14.4103,14.4352,1401400.0
2008-09-02 12:00:00,23.25,23.27,23.06,23.07,2098700.0,14.4352,14.4476,14.3172,14.3234,2098700.0
2008-09-02 12:30:00,23.07,23.07,22.92,23.01,3639000.0,14.3234,14.3234,14.2303,14.2862,3639000.0
2008-09-02 13:00:00,23.0,23.0,22.91,22.95,1101900.0,14.28,14.28,14.2241,14.2489,1101900.0
2008-09-02 13:30:00,22.95,22.98,22.63,22.68,3087200.0,14.2489,14.2675,14.0502,14.0813,3087200.0
2008-09-02 14:00:00,22.67,22.73,22.56,22.65,3210800.0,14.0751,14.1123,14.0068,14.0627,3210800.0
2008-09-02 14:30:00,22.65,22.7,22.47,22.52,4633600.0,14.0627,14.0937,13.9509,13.9819,4633600.0
2008-09-02 15:00:00,22.52,22.63,22.5,22.57,2391600.0,13.9819,14.0502,13.9695,14.013,2391600.0
2008-09-02 15:30:00,22.57,22.62,22.5,22.57,5398500.0,14.013,14.044,13.9695,14.013,5398500.0
2008-09-03 09:30:00,22.58,22.59,22.03,22.24,8724100.0,14.0192,14.0254,13.6777,13.8081,8724100.0
2008-09-03 10:00:00,22.24,22.35,22.05,22.08,6401100.0,13.8081,13.8764,13.6901,13.7088,6401100.0
2008-09-03 10:30:00,22.09,22.18,21.83,21.84,7264800.0,13.715,13.7708,13.5535,13.5598,7264800.0
2008-09-03 11:00:00,21.83,22.07,21.75,21.84,6558200.0,13.5535,13.7026,13.5039,13.5598,6558200.0
2008-09-03 11:30:00,21.85,21.86,21.56,21.63,4358600.0,13.566,13.5722,13.3859,13.4294,4358600.0
2008-09-03 12:00:00,21.63,21.72,21.56,21.69,3929800.0,13.4294,13.4853,13.3859,13.4666,3929800.0
2008-09-03 12:30:00,21.69,21.72,21.65,21.68,1899700.0,13.4666,13.4853,13.4418,13.4604,1899700.0
2008-09-03 13:00:00,21.68,21.7,21.58,21.64,2848500.0,13.4604,13.4728,13.3983,13.4356,2848500.0
2008-09-03 13:30:00,21.64,21.8,21.61,21.78,3259000.0,13.4356,13.5349,13.417,13.5225,3259000.0
2008-09-03 14:00:00,21.79,21.8,21.63,21.73,3831300.0,13.5287,13.5349,13.4294,13.4915,3831300.0
2008-09-03 14:30:00,21.72,21.76,21.57,21.61,4101600.0,13.4853,13.5101,13.3921,13.417,4101600.0
2008-09-03 15:00:00,21.6,21.65,21.51,21.56,5872500.0,13.4107,13.4418,13.3549,13.3859,5872500.0
2008-09-03 15:30:00,21.55,21.61,21.51,21.55,7607400.0,13.3797,13.417,13.3549,13.3797,7607400.0
2008-09-04 09:30:00,21.48,21.51,21.26,21.33,7592200.0,13.3362,13.3549,13.1997,13.2431,7592200.0
2008-09-04 10:00:00,21.33,21.49,21.22,21.28,5829200.0,13.2431,13.3425,13.1748,13.2121,5829200.0
2008-09-04 10:30:00,21.27,21.28,21.12,21.22,6258600.0,13.2059,13.2121,13.1127,13.1748,6258600.0
2008-09-04 11:00:00,21.21,21.26,20.96,21.0,5909200.0,13.1686,13.1997,13.0134,13.0382,5909200.0
2008-09-04 11:30:00,21.0,21.01,20.88,20.96,5949400.0,13.0382,13.0444,12.9637,13.0134,5949400.0
2008-09-04 12:00:00,20.96,21.03,20.9,20.94,3319100.0,13.0134,13.0569,12.9761,13.001,3319100.0
2008-09-04 12:30:00,20.94,20.95,20.71,20.75,4226700.0,13.001,13.0072,12.8582,12.883,4226700.0
2008-09-04 13:00:00,20.74,20.84,20.74,20.76,4281300.0,12.8768,12.9389,12.8768,12.8892,4281300.0
2008-09-04 13:30:00,20.76,20.84,20.71,20.78,4789100.0,12.8892,12.9389,12.8582,12.9016,4789100.0
2008-09-04 14:00:00,20.78,20.8,20.57,20.64,7519300.0,12.9016,12.9141,12.7713,12.8147,7519300.0
2008-09-04 14:30:00,20.64,20.64,20.56,20.59,5797900.0,12.8147,12.8147,12.765,12.7837,5797900.0
2008-09-04 15:00:00,20.59,20.65,20.52,20.6,8789700.0,12.7837,12.8209,12.7402,12.7899,8789700.0
2008-09-04 15:30:00,20.6,20.68,20.5,20.51,11186200.0,12.7899,12.8395,12.7278,12.734,11186200.0
2008-09-05 09:30:00,20.32,20.61,20.28,20.49,9639800.0,12.616,12.7961,12.5912,12.7216,9639800.0
2008-09-05 10:00:00,20.49,20.62,20.41,20.41,6209200.0,12.7216,12.8023,12.6719,12.6719,6209200.0
2008-09-05 10:30:00,20.41,20.48,20.28,20.29,5380600.0,12.6719,12.7154,12.5912,12.5974,5380600.0
2008-09-05 11:00:00,20.28,20.34,20.15,20.34,5724600.0,12.5912,12.6285,12.5105,12.6285,5724600.0
2008-09-05 11:30:00,20.34,20.58,20.28,20.51,6196000.0,12.6285,12.7775,12.5912,12.734,6196000.0
2008-09-05 12:00:00,20.51,20.68,20.47,20.65,4282400.0,12.734,12.8395,12.7092,12.8209,4282400.0
2008-09-05 12:30:00,20.64,20.75,20.6,20.68,4338300.0,12.8147,12.883,12.7899,12.8395,4338300.0
2008-09-05 13:00:00,20.67,20.84,20.64,20.68,4013300.0,12.8333,12.9389,12.8147,12.8395,4013300.0
2008-09-05 13:30:00,20.69,20.76,20.62,20.71,2546800.0,12.8458,12.8892,12.8023,12.8582,2546800.0
2008-09-05 14:00:00,20.71,20.76,20.61,20.71,3963100.0,12.8582,12.8892,12.7961,12.8582,3963100.0
2008-09-05 14:30:00,20.71,20.84,20.65,20.79,2829500.0,12.8582,12.9389,12.8209,12.9078,2829500.0
2008-09-05 15:00:00,20.78,20.78,20.62,20.67,2999800.0,12.9016,12.9016,12.8023,12.8333,2999800.0
2008-09-05 15:30:00,20.68,20.76,20.61,20.61,5270700.0,12.8395,12.8892,12.7961,12.7961,5270700.0
2008-09-08 09:30:00,20.95,20.99,20.58,20.76,8355800.0,13.0072,13.032,12.7775,12.8892,8355800.0
2008-09-08 10:00:00,20.76,21.0,20.72,20.85,6859300.0,12.8892,13.0382,12.8644,12.9451,6859300.0
2008-09-08 10:30:00,20.86,21.08,20.82,20.83,4418600.0,12.9513,13.0879,12.9265,12.9327,4418600.0
2008-09-08 11:00:00,20.83,20.99,20.66,20.79,5008500.0,12.9327,13.032,12.8271,12.9078,5008500.0
2008-09-08 11:30:00,20.79,20.9,20.61,20.72,3721400.0,12.9078,12.9761,12.7961,12.8644,3721400.0
2008-09-08 12:00:00,20.72,20.77,20.6,20.64,3338500.0,12.8644,12.8954,12.7899,12.8147,3338500.0
2008-09-08 12:30:00,20.64,20.75,20.64,20.71,2610200.0,12.8147,12.883,12.8147,12.8582,2610200.0
2008-09-08 13:00:00,20.7,20.73,20.61,20.66,2729100.0,12.852,12.8706,12.7961,12.8271,2729100.0
2008-09-08 13:30:00,20.66,20.69,20.53,20.56,2488800.0,12.8271,12.8458,12.7464,12.765,2488800.0
2008-09-08 14:00:00,20.56,20.77,20.52,20.76,2374000.0,12.765,12.8954,12.7402,12.8892,2374000.0
2008-09-08 14:30:00,20.76,20.86,20.74,20.82,3044300.0,12.8892,12.9513,12.8768,12.9265,3044300.0
2008-09-08 15:00:00,20.82,21.0,20.75,20.98,5432400.0,12.9265,13.0382,12.883,13.0258,5432400.0
2008-09-08 15:30:00,20.97,21.1,20.9,20.97,8500100.0,13.0196,13.1003,12.9761,13.0196,8500100.0
2008-09-09 09:30:00,20.81,20.9,20.55,20.7,10400300.0,12.9203,12.9761,12.7588,12.852,10400300.0
2008-09-09 10:00:00,20.69,20.71,20.49,20.54,7029800.0,12.8458,12.8582,12.7216,12.7526,7029800.0
2008-09-09 10:30:00,20.53,20.67,20.5,20.59,3870700.0,12.7464,12.8333,12.7278,12.7837,3870700.0
2008-09-09 11:00:00,20.58,20.65,20.51,20.59,2829200.0,12.7775,12.8209,12.734,12.7837,2829200.0
2008-09-09 11:30:00,20.58,20.59,20.51,20.52,3104500.0,12.7775,12.7837,12.734,12.7402,3104500.0
2008-09-09 12:00:00,20.52,20.53,20.45,20.48,3595400.0,12.7402,12.7464,12.6967,12.7154,3595400.0
2008-09-09 12:30:00,20.47,20.57,20.46,20.53,2764600.0,12.7092,12.7713,12.703,12.7464,2764600.0
2008-09-09 13:00:00,20.53,20.54,20.43,20.43,5678700.0,12.7464,12.7526,12.6843,12.6843,5678700.0
2008-09-09 13:30:00,20.43,20.47,20.32,20.45,4371800.0,12.6843,12.7092,12.616,12.6967,4371800.0
2008-09-09 14:00:00,20.45,20.48,20.34,20.45,3358800.0,12.6967,12.7154,12.6285,12.6967,3358800.0
2008-09-09 14:30:00,20.45,20.45,20.22,20.25,6223200.0,12.6967,12.6967,12.5539,12.5726,6223200.0
2008-09-09 15:00:00,20.25,20.41,20.22,20.38,5640800.0,12.5726,12.6719,12.5539,12.6533,5640800.0
2008-09-09 15:30:00,20.39,20.44,20.3,20.34,7489000.0,12.6595,12.6905,12.6036,12.6285,7489000.0
2008-09-10 09:30:00,20.72,20.72,20.38,20.42,10088800.0,12.8644,12.8644,12.6533,12.6781,10088800.0
2008-09-10 10:00:00,20.41,20.59,20.41,20.49,5339600.0,12.6719,12.7837,12.6719,12.7216,5339600.0
2008-09-10 10:30:00,20.5,20.55,20.27,20.27,6224400.0,12.7278,12.7588,12.585,12.585,6224400.0
2008-09-10 11:00:00,20.27,20.31,20.14,20.27,5886500.0,12.585,12.6098,12.5043,12.585,5886500.0
2008-09-10 11:30:00,20.27,20.47,20.24,20.41,4900000.0,12.585,12.7092,12.5664,12.6719,4900000.0
2008-09-10 12:00:00,20.41,20.5,20.35,20.37,2002900.0,12.6719,12.7278,12.6347,12.6471,2002900.0
2008-09-10 12:30:00,20.37,20.48,20.34,20.36,1902800.0,12.6471,12.7154,12.6285,12.6409,1902800.0
2008-09-10 13:00:00,20.35,20.39,20.28,20.31,2013700.0,12.6347,12.6595,12.5912,12.6098,2013700.0
2008-09-10 13:30:00,20.32,20.35,20.22,20.25,3302000.0,12.616,12.6347,12.5539,12.5726,3302000.0
2008-09-10 14:00:00,20.25,20.34,20.21,20.28,3402100.0,12.5726,12.6285,12.5477,12.5912,3402100.0
2008-09-10 14:30:00,20.29,20.34,20.2,20.21,3209000.0,12.5974,12.6285,12.5415,12.5477,3209000.0
2008-09-10 15:00:00,20.22,20.35,20.21,20.27,5085500.0,12.5539,12.6347,12.5477,12.585,5085500.0
2008-09-10 15:30:00,20.27,20.29,20.15,20.16,6392800.0,12.585,12.5974,12.5105,12.5167,6392800.0
2008-09-11 09:30:00,19.98,20.06,19.81,19.86,9789600.0,12.4049,12.4546,12.2994,12.3304,9789600.0
2008-09-11 10:00:00,19.85,19.97,19.84,19.85,9244800.0,12.3242,12.3987,12.318,12.3242,9244800.0
2008-09-11 10:30:00,19.85,19.95,19.84,19.94,11321300.0,12.3242,12.3863,12.318,12.3801,11321300.0
2008-09-11 11:00:00,19.94,19.98,19.82,19.9,5558400.0,12.3801,12.4049,12.3056,12.3553,5558400.0
2008-09-11 11:30:00,19.9,19.98,19.89,19.97,6413600.0,12.3553,12.4049,12.3491,12.3987,6413600.0
2008-09-11 12:00:00,19.97,20.05,19.89,19.91,5194300.0,12.3987,12.4484,12.3491,12.3615,5194300.0
2008-09-11 12:30:00,19.91,19.93,19.85,19.87,3771300.0,12.3615,12.3739,12.3242,12.3366,3771300.0
2008-09-11 13:00:00,19.87,19.9,19.67,19.71,4284900.0,12.3366,12.3553,12.2125,12.2373,4284900.0
2008-09-11 13:30:00,19.71,19.82,19.7,19.8,2899700.0,12.2373,12.3056,12.2311,12.2932,2899700.0
2008-09-11 14:00:00,19.8,19.96,19.8,19.96,3973800.0,12.2932,12.3925,12.2932,12.3925,3973800.0
2008-09-11 14:30:00,19.95,20.05,19.91,19.97,3109300.0,12.3863,12.4484,12.3615,12.3987,3109300.0
2008-09-11 15:00:00,19.98,20.09,19.9,19.91,4893600.0,12.4049,12.4732,12.3553,12.3615,4893600.0
2008-09-11 15:30:00,19.91,20.2,19.9,20.16,9303600.0,12.3615,12.5415,12.3553,12.5167,9303600.0
2008-09-12 09:30:00,19.86,19.98,19.58,19.61,7680300.0,12.3304,12.4049,12.1566,12.1752,7680300.0
2008-09-12 10:00:00,19.61,19.9,19.6,19.81,6354600.0,12.1752,12.3553,12.169,12.2994,6354600.0
2008-09-12 10:30:00,19.82,19.92,19.76,19.84,3648100.0,12.3056,12.3677,12.2683,12.318,3648100.0
2008-09-12 11:00:00,19.84,20.13,19.81,20.03,5897200.0,12.318,12.4981,12.2994,12.436,5897200.0
2008-09-12 11:30:00,20.03,20.04,19.9,20.0,3613100.0,12.436,12.4422,12.3553,12.4174,3613100.0
2008-09-12 12:00:00,20.01,20.1,20.0,20.02,2187300.0,12.4236,12.4794,12.4174,12.4298,2187300.0
2008-09-12 12:30:00,20.02,20.03,19.83,19.89,4228700.0,12.4298,12.436,12.3118,12.3491,4228700.0
2008-09-12 13:00:00,19.88,20.05,19.86,20.03,3764400.0,12.3429,12.4484,12.3304,12.436,3764400.0
2008-09-12 13:30:00,20.03,20.15,19.98,20.15,4225700.0,12.436,12.5105,12.4049,12.5105,4225700.0
2008-09-12 14:00:00,20.15,20.15,20.02,20.03,3486700.0,12.5105,12.5105,12.4298,12.436,3486700.0
2008-09-12 14:30:00,20.03,20.21,19.98,20.19,3482500.0,12.436,12.5477,12.4049,12.5353,3482500.0
2008-09-12 15:00:00,20.19,20.21,20.04,20.1,4180200.0,12.5353,12.5477,12.4422,12.4794,4180200.0
2008-09-12 15:30:00,20.1,20.17,20.03,20.13,5349800.0,12.4794,12.5229,12.436,12.4981,5349800.0
2008-09-15 09:30:00,19.47,20.11,19.45,19.89,7306400.0,12.0883,12.4857,12.0759,12.3491,7306400.0
2008-09-15 10:00:00,19.88,20.03,19.84,19.99,4511600.0,12.3429,12.436,12.318,12.4111,4511600.0
2008-09-15 10:30:00,19.99,20.18,19.94,20.09,4385100.0,12.4111,12.5291,12.3801,12.4732,4385100.0
2008-09-15 11:00:00,20.09,20.09,19.9,19.92,3280400.0,12.4732,12.4732,12.3553,12.3677,3280400.0
2008-09-15 11:30:00,19.91,20.0,19.88,19.93,3851400.0,12.3615,12.4174,12.3429,12.3739,3851400.0
2008-09-15 12:00:00,19.92,20.11,19.9,19.99,3500300.0,12.3677,12.4857,12.3553,12.4111,3500300.0
2008-09-15 12:30:00,19.99,20.02,19.87,19.94,2617000.0,12.4111,12.4298,12.3366,12.3801,2617000.0
2008-09-15 13:00:00,19.96,20.0,19.8,19.82,3024300.0,12.3925,12.4174,12.2932,12.3056,3024300.0
2008-09-15 13:30:00,19.81,19.84,19.63,19.7,6696400.0,12.2994,12.318,12.1876,12.2311,6696400.0
2008-09-15 14:00:00,19.7,19.86,19.68,19.76,3976400.0,12.2311,12.3304,12.2187,12.2683,3976400.0
2008-09-15 14:30:00,19.76,19.8,19.57,19.58,5128500.0,12.2683,12.2932,12.1504,12.1566,5128500.0
2008-09-15 15:00:00,19.58,19.67,19.51,19.64,6792000.0,12.1566,12.2125,12.1131,12.1938,6792000.0
2008-09-15 15:30:00,19.64,19.81,19.33,19.33,13716500.0,12.1938,12.2994,12.0014,12.0014,13716500.0
2008-09-16 09:30:00,18.75,19.03,18.55,18.93,13881800.0,11.6413,11.8151,11.5171,11.753,13881800.0
2008-09-16 10:00:00,18.93,19.12,18.91,19.02,8682200.0,11.753,11.871,11.7406,11.8089,8682200.0
2008-09-16 10:30:00,19.01,19.31,18.91,19.25,8040700.0,11.8027,11.989,11.7406,11.9517,8040700.0
2008-09-16 11:00:00,19.25,19.5,19.19,19.19,6597000.0,11.9517,12.1069,11.9145,11.9145,6597000.0
2008-09-16 11:30:00,19.2,19.39,19.14,19.35,5117300.0,11.9207,12.0386,11.8834,12.0138,5117300.0
2008-09-16 12:00:00,19.35,19.46,19.18,19.37,5212300.0,12.0138,12.0821,11.9082,12.0262,5212300.0
2008-09-16 12:30:00,19.36,19.41,19.28,19.41,3668700.0,12.02,12.051,11.9703,12.051,3668700.0
2008-09-16 13:00:00,19.41,19.5,19.37,19.41,3281200.0,12.051,12.1069,12.0262,12.051,3281200.0
2008-09-16 13:30:00,19.42,19.47,19.29,19.32,3113700.0,12.0573,12.0883,11.9765,11.9952,3113700.0
2008-09-16 14:00:00,19.32,19.39,18.9,19.11,7497300.0,11.9952,12.0386,11.7344,11.8648,7497300.0
2008-09-16 14:30:00,19.11,19.75,18.9,19.56,10446600.0,11.8648,12.2621,11.7344,12.1442,10446600.0
2008-09-16 15:00:00,19.56,19.85,19.42,19.5,6530600.0,12.1442,12.3242,12.0573,12.1069,6530600.0
2008-09-16 15:30:00,19.5,19.62,19.38,19.5,10316400.0,12.1069,12.1814,12.0324,12.1069,10316400.0
2008-09-17 09:30:00,19.26,19.5,18.94,19.16,8778300.0,11.9579,12.1069,11.7592,11.8958,8778300.0
2008-09-17 10:00:00,19.16,19.31,19.13,19.16,5806500.0,11.8958,11.989,11.8772,11.8958,5806500.0
2008-09-17 10:30:00,19.16,19.19,18.9,19.13,6424000.0,11.8958,11.9145,11.7344,11.8772,6424000.0
2008-09-17 11:00:00,19.13,19.17,18.9,18.93,4089700.0,11.8772,11.902,11.7344,11.753,4089700.0
2008-09-17 11:30:00,18.92,19.01,18.9,18.94,6444900.0,11.7468,11.8027,11.7344,11.7592,6444900.0
2008-09-17 12:00:00,18.95,19.0,18.8,18.92,6517700.0,11.7654,11.7965,11.6723,11.7468,6517700.0
2008-09-17 12:30:00,18.91,19.08,18.91,19.01,4682800.0,11.7406,11.8462,11.7406,11.8027,4682800.0
2008-09-17 13:00:00,19.01,19.15,18.89,18.91,4601400.0,11.8027,11.8896,11.7282,11.7406,4601400.0
2008-09-17 13:30:00,18.91,18.91,18.75,18.85,5925100.0,11.7406,11.7406,11.6413,11.7034,5925100.0
2008-09-17 14:00:00,18.85,18.98,18.74,18.98,6018100.0,11.7034,11.7841,11.6351,11.7841,6018100.0
2008-09-17 14:30:00,18.97,19.0,18.8,18.87,6014900.0,11.7779,11.7965,11.6723,11.7158,6014900.0
2008-09-17 15:00:00,18.87,19.1,18.81,18.92,9510000.0,11.7158,11.8586,11.6785,11.7468,9510000.0
2008-09-17 15:30:00,18.91,18.92,18.55,18.58,11003200.0,11.7406,11.7468,11.5171,11.5357,11003200.0
2008-09-18 09:30:00,18.78,18.95,18.62,18.78,8118700.0,11.6599,11.7654,11.5606,11.6599,8118700.0
2008-09-18 10:00:00,18.78,18.89,18.57,18.6,8653600.0,11.6599,11.7282,11.5295,11.5481,8653600.0
2008-09-18 10:30:00,18.6,18.64,18.31,18.35,5860700.0,11.5481,11.573,11.3681,11.3929,5860700.0
2008-09-18 11:00:00,18.36,18.4,18.11,18.21,6295400.0,11.3991,11.424,11.2439,11.306,6295400.0
2008-09-18 11:30:00,18.21,18.33,18.1,18.29,6947300.0,11.306,11.3805,11.2377,11.3557,6947300.0
2008-09-18 12:00:00,18.3,18.3,18.05,18.15,6551500.0,11.3619,11.3619,11.2067,11.2688,6551500.0
2008-09-18 12:30:00,18.15,18.2,17.98,17.98,6914200.0,11.2688,11.2998,11.1632,11.1632,6914200.0
2008-09-18 13:00:00,17.98,18.35,17.91,18.24,6140400.0,11.1632,11.3929,11.1197,11.3246,6140400.0
2008-09-18 13:30:00,18.25,18.44,18.09,18.25,8984000.0,11.3308,11.4488,11.2315,11.3308,8984000.0
2008-09-18 14:00:00,18.25,18.37,18.07,18.25,7859300.0,11.3308,11.4053,11.2191,11.3308,7859300.0
2008-09-18 14:30:00,18.25,18.4,18.06,18.37,5218400.0,11.3308,11.424,11.2129,11.4053,5218400.0
2008-09-18 15:00:00,18.37,19.15,18.35,19.02,14540900.0,11.4053,11.8896,11.3929,11.8089,14540900.0
2008-09-18 15:30:00,19.04,19.69,19.02,19.33,24698000.0,11.8213,12.2249,11.8089,12.0014,24698000.0
2008-09-19 09:30:00,20.19,20.22,18.36,19.51,25254300.0,12.5353,12.5539,11.3991,12.1131,25254300.0
2008-09-19 10:00:00,19.51,19.53,19.05,19.38,8025000.0,12.1131,12.1255,11.8275,12.0324,8025000.0
2008-09-19 10:30:00,19.38,19.42,19.05,19.07,5859600.0,12.0324,12.0573,11.8275,11.84,5859600.0
2008-09-19 11:00:00,19.06,19.41,19.06,19.3,7228900.0,11.8337,12.051,11.8337,11.9828,7228900.0
2008-09-19 11:30:00,19.3,19.6,19.23,19.57,4861200.0,11.9828,12.169,11.9393,12.1504,4861200.0
2008-09-19 12:00:00,19.58,19.67,19.5,19.56,3877100.0,12.1566,12.2125,12.1069,12.1442,3877100.0
2008-09-19 12:30:00,19.56,19.67,19.5,19.51,3275100.0,12.1442,12.2125,12.1069,12.1131,3275100.0
2008-09-19 13:00:00,19.5,19.52,19.32,19.4,2418200.0,12.1069,12.1193,11.9952,12.0448,2418200.0
2008-09-19 13:30:00,19.39,19.4,19.13,19.13,3247100.0,12.0386,12.0448,11.8772,11.8772,3247100.0
2008-09-19 14:00:00,19.14,19.25,19.08,19.19,4653300.0,11.8834,11.9517,11.8462,11.9145,4653300.0
2008-09-19 14:30:00,19.19,19.31,19.12,19.26,3529600.0,11.9145,11.989,11.871,11.9579,3529600.0
2008-09-19 15:00:00,19.26,19.34,18.98,19.1,7004500.0,11.9579,12.0076,11.7841,11.8586,7004500.0
2008-09-19 15:30:00,19.1,19.39,19.0,19.22,10357000.0,11.8586,12.0386,11.7965,11.9331,10357000.0
2008-09-22 09:30:00,19.14,19.51,19.14,19.23,4879400.0,11.8834,12.1131,11.8834,11.9393,4879400.0
2008-09-22 10:00:00,19.23,19.37,19.19,19.36,3298800.0,11.9393,12.0262,11.9145,12.02,3298800.0
2008-09-22 10:30:00,19.36,19.45,19.15,19.22,3801400.0,12.02,12.0759,11.8896,11.9331,3801400.0
2008-09-22 11:00:00,19.21,19.23,19.05,19.06,3113600.0,11.9269,11.9393,11.8275,11.8337,3113600.0
2008-09-22 11:30:00,19.06,19.09,18.96,19.01,2589900.0,11.8337,11.8524,11.7717,11.8027,2589900.0
2008-09-22 12:00:00,19.01,19.06,18.96,18.97,2272200.0,11.8027,11.8337,11.7717,11.7779,2272200.0
2008-09-22 12:30:00,18.96,19.12,18.96,19.1,1667300.0,11.7717,11.871,11.7717,11.8586,1667300.0
2008-09-22 13:00:00,19.09,19.1,19.0,19.01,1858500.0,11.8524,11.8586,11.7965,11.8027,1858500.0
2008-09-22 13:30:00,19.01,19.06,18.95,19.03,1948200.0,11.8027,11.8337,11.7654,11.8151,1948200.0
2008-09-22 14:00:00,19.04,19.17,18.96,18.96,3749900.0,11.8213,11.902,11.7717,11.7717,3749900.0
2008-09-22 14:30:00,18.96,19.08,18.95,18.98,2791300.0,11.7717,11.8462,11.7654,11.7841,2791300.0
2008-09-22 15:00:00,18.97,19.0,18.72,18.74,4710600.0,11.7779,11.7965,11.6226,11.6351,4710600.0
2008-09-22 15:30:00,18.74,18.75,18.49,18.5,8184900.0,11.6351,11.6413,11.4798,11.4861,8184900.0
2008-09-23 09:30:00,18.61,18.99,18.5,18.77,5288400.0,11.5544,11.7903,11.4861,11.6537,5288400.0
2008-09-23 10:00:00,18.77,19.05,18.77,18.97,3847200.0,11.6537,11.8275,11.6537,11.7779,3847200.0
2008-09-23 10:30:00,18.97,19.04,18.81,18.85,4759400.0,11.7779,11.8213,11.6785,11.7034,4759400.0
2008-09-23 11:00:00,18.85,19.02,18.82,18.87,3862000.0,11.7034,11.8089,11.6847,11.7158,3862000.0
2008-09-23 11:30:00,18.87,18.92,18.84,18.84,1672500.0,11.7158,11.7468,11.6972,11.6972,1672500.0
2008-09-23 12:00:00,18.84,18.94,18.75,18.88,1827300.0,11.6972,11.7592,11.6413,11.722,1827300.0
2008-09-23 12:30:00,18.89,18.91,18.7,18.78,3801600.0,11.7282,11.7406,11.6102,11.6599,3801600.0
2008-09-23 13:00:00,18.78,18.78,18.55,18.68,3928200.0,11.6599,11.6599,11.5171,11.5978,3928200.0
2008-09-23 13:30:00,18.68,18.69,18.5,18.63,4121600.0,11.5978,11.604,11.4861,11.5668,4121600.0
2008-09-23 14:00:00,18.63,18.99,18.6,18.98,7022100.0,11.5668,11.7903,11.5481,11.7841,7022100.0
2008-09-23 14:30:00,18.97,19.16,18.92,19.06,5751400.0,11.7779,11.8958,11.7468,11.8337,5751400.0
2008-09-23 15:00:00,19.06,19.21,19.03,19.04,5752900.0,11.8337,11.9269,11.8151,11.8213,5752900.0
2008-09-23 15:30:00,19.04,19.1,18.61,18.62,9466800.0,11.8213,11.8586,11.5544,11.5606,9466800.0
2008-09-24 09:30:00,18.76,18.85,18.52,18.7,6541300.0,11.6475,11.7034,11.4985,11.6102,6541300.0
2008-09-24 10:00:00,18.69,18.79,18.59,18.77,3548200.0,11.604,11.6661,11.5419,11.6537,3548200.0
2008-09-24 10:30:00,18.77,19.02,18.75,18.96,4646900.0,11.6537,11.8089,11.6413,11.7717,4646900.0
2008-09-24 11:00:00,18.95,19.01,18.82,18.94,3519500.0,11.7654,11.8027,11.6847,11.7592,3519500.0
2008-09-24 11:30:00,18.94,18.97,18.76,18.84,2520400.0,11.7592,11.7779,11.6475,11.6972,2520400.0
2008-09-24 12:00:00,18.83,18.87,18.67,18.7,3124900.0,11.6909,11.7158,11.5916,11.6102,3124900.0
2008-09-24 12:30:00,18.7,18.75,18.66,18.7,2421200.0,11.6102,11.6413,11.5854,11.6102,2421200.0
2008-09-24 13:00:00,18.69,18.83,18.66,18.83,2925100.0,11.604,11.6909,11.5854,11.6909,2925100.0
2008-09-24 13:30:00,18.82,18.9,18.75,18.77,3448100.0,11.6847,11.7344,11.6413,11.6537,3448100.0
2008-09-24 14:00:00,18.77,18.8,18.71,18.79,3604100.0,11.6537,11.6723,11.6164,11.6661,3604100.0
2008-09-24 14:30:00,18.8,18.85,18.74,18.75,2807100.0,11.6723,11.7034,11.6351,11.6413,2807100.0
2008-09-24 15:00:00,18.75,18.79,18.6,18.74,5901000.0,11.6413,11.6661,11.5481,11.6351,5901000.0
2008-09-24 15:30:00,18.74,18.77,18.57,18.76,10723300.0,11.6351,11.6537,11.5295,11.6475,10723300.0
2008-09-25 09:30:00,18.94,18.95,18.55,18.78,7344600.0,11.7592,11.7654,11.5171,11.6599,7344600.0
2008-09-25 10:00:00,18.78,19.0,18.76,18.91,6035600.0,11.6599,11.7965,11.6475,11.7406,6035600.0
2008-09-25 10:30:00,18.91,18.95,18.75,18.76,3947800.0,11.7406,11.7654,11.6413,11.6475,3947800.0
2008-09-25 11:00:00,18.75,18.77,18.66,18.75,4574800.0,11.6413,11.6537,11.5854,11.6413,4574800.0
2008-09-25 11:30:00,18.75,18.8,18.67,18.76,4222600.0,11.6413,11.6723,11.5916,11.6475,4222600.0
2008-09-25 12:00:00,18.77,18.84,18.74,18.81,2635800.0,11.6537,11.6972,11.6351,11.6785,2635800.0
2008-09-25 12:30:00,18.81,18.88,18.76,18.87,4346300.0,11.6785,11.722,11.6475,11.7158,4346300.0
2008-09-25 13:00:00,18.87,18.95,18.84,18.89,7286700.0,11.7158,11.7654,11.6972,11.7282,7286700.0
2008-09-25 13:30:00,18.89,18.92,18.74,18.81,4303500.0,11.7282,11.7468,11.6351,11.6785,4303500.0
2008-09-25 14:00:00,18.81,18.84,18.65,18.73,3115300.0,11.6785,11.6972,11.5792,11.6289,3115300.0
2008-09-25 14:30:00,18.74,18.8,18.69,18.73,2525700.0,11.6351,11.6723,11.604,11.6289,2525700.0
2008-09-25 15:00:00,18.73,18.86,18.71,18.85,4202800.0,11.6289,11.7096,11.6164,11.7034,4202800.0
2008-09-25 15:30:00,18.85,18.86,18.52,18.58,11134300.0,11.7034,11.7096,11.4985,11.5357,11134300.0
2008-09-26 09:30:00,18.24,18.61,18.19,18.57,6983500.0,11.3246,11.5544,11.2936,11.5295,6983500.0
2008-09-26 10:00:00,18.57,18.61,18.39,18.47,4406300.0,11.5295,11.5544,11.4178,11.4674,4406300.0
2008-09-26 10:30:00,18.47,18.55,18.35,18.46,3417700.0,11.4674,11.5171,11.3929,11.4612,3417700.0
2008-09-26 11:00:00,18.47,18.56,18.39,18.51,2725800.0,11.4674,11.5233,11.4178,11.4923,2725800.0
2008-09-26 11:30:00,18.5,18.55,18.41,18.44,4062000.0,11.4861,11.5171,11.4302,11.4488,4062000.0
2008-09-26 12:00:00,18.44,18.47,18.38,18.43,2892000.0,11.4488,11.4674,11.4116,11.4426,2892000.0
2008-09-26 12:30:00,18.43,18.53,18.42,18.49,1953900.0,11.4426,11.5047,11.4364,11.4798,1953900.0
2008-09-26 13:00:00,18.49,18.68,18.48,18.64,3782200.0,11.4798,11.5978,11.4736,11.573,3782200.0
2008-09-26 13:30:00,18.64,18.78,18.63,18.7,3679500.0,11.573,11.6599,11.5668,11.6102,3679500.0
2008-09-26 14:00:00,18.7,18.78,18.66,18.7,3311500.0,11.6102,11.6599,11.5854,11.6102,3311500.0
2008-09-26 14:30:00,18.7,18.79,18.63,18.63,2251200.0,11.6102,11.6661,11.5668,11.5668,2251200.0
2008-09-26 15:00:00,18.62,18.93,18.56,18.9,6928800.0,11.5606,11.753,11.5233,11.7344,6928800.0
2008-09-26 15:30:00,18.91,19.4,18.87,19.22,17033900.0,11.7406,12.0448,11.7158,11.9331,17033900.0
2008-09-29 09:30:00,18.81,19.0,18.34,18.53,8143200.0,11.6785,11.7965,11.3867,11.5047,8143200.0
2008-09-29 10:00:00,18.52,18.59,18.33,18.44,6544900.0,11.4985,11.5419,11.3805,11.4488,6544900.0
2008-09-29 10:30:00,18.43,18.54,18.34,18.45,3715600.0,11.4426,11.5109,11.3867,11.455,3715600.0
2008-09-29 11:00:00,18.45,18.46,18.35,18.41,2717400.0,11.455,11.4612,11.3929,11.4302,2717400.0
2008-09-29 11:30:00,18.42,18.44,18.28,18.39,3710000.0,11.4364,11.4488,11.3495,11.4178,3710000.0
2008-09-29 12:00:00,18.38,18.45,18.31,18.37,2418500.0,11.4116,11.455,11.3681,11.4053,2418500.0
2008-09-29 12:30:00,18.37,18.51,18.29,18.45,3347100.0,11.4053,11.4923,11.3557,11.455,3347100.0
2008-09-29 13:00:00,18.46,18.61,18.42,18.59,4223600.0,11.4612,11.5544,11.4364,11.5419,4223600.0
2008-09-29 13:30:00,18.59,18.61,18.07,18.19,10084400.0,11.5419,11.5544,11.2191,11.2936,10084400.0
2008-09-29 14:00:00,18.18,18.36,18.03,18.16,8827400.0,11.2874,11.3991,11.1942,11.275,8827400.0
2008-09-29 14:30:00,18.16,18.32,18.03,18.06,5280000.0,11.275,11.3743,11.1942,11.2129,5280000.0
2008-09-29 15:00:00,18.06,18.15,17.73,17.78,6970100.0,11.2129,11.2688,11.008,11.039,6970100.0
2008-09-29 15:30:00,17.77,18.28,17.6,17.61,13851600.0,11.0328,11.3495,10.9273,10.9335,13851600.0
2008-09-30 09:30:00,18.03,18.16,17.8,18.0,9269400.0,11.1942,11.275,11.0514,11.1756,9269400.0
2008-09-30 10:00:00,18.0,18.09,17.88,17.9,6752800.0,11.1756,11.2315,11.1011,11.1135,6752800.0
2008-09-30 10:30:00,17.89,18.17,17.85,18.07,5703200.0,11.1073,11.2812,11.0825,11.2191,5703200.0
2008-09-30 11:00:00,18.07,18.09,17.94,18.06,6657300.0,11.2191,11.2315,11.1384,11.2129,6657300.0
2008-09-30 11:30:00,18.05,18.31,18.05,18.28,4065800.0,11.2067,11.3681,11.2067,11.3495,4065800.0
2008-09-30 12:00:00,18.28,18.33,18.18,18.22,3929800.0,11.3495,11.3805,11.2874,11.3122,3929800.0
2008-09-30 12:30:00,18.22,18.33,18.19,18.31,3760000.0,11.3122,11.3805,11.2936,11.3681,3760000.0
2008-09-30 13:00:00,18.31,18.34,18.19,18.34,3690300.0,11.3681,11.3867,11.2936,11.3867,3690300.0
2008-09-30 13:30:00,18.33,18.39,18.23,18.26,4292800.0,11.3805,11.4178,11.3184,11.337,4292800.0
2008-09-30 14:00:00,18.25,18.43,18.22,18.42,4778600.0,11.3308,11.4426,11.3122,11.4364,4778600.0
2008-09-30 14:30:00,18.42,18.47,18.38,18.44,3170200.0,11.4364,11.4674,11.4116,11.4488,3170200.0
2008-09-30 15:00:00,18.45,18.52,18.34,18.51,4887200.0,11.455,11.4985,11.3867,11.4923,4887200.0
2008-09-30 15:30:00,18.51,18.8,18.47,18.73,12123200.0,11.4923,11.6723,11.4674,11.6289,12123200.0
2008-10-01 09:30:00,18.56,18.56,18.33,18.43,4563800.0,11.5233,11.5233,11.3805,11.4426,4563800.0
2008-10-01 10:00:00,18.43,18.43,18.2,18.33,4002200.0,11.4426,11.4426,11.2998,11.3805,4002200.0
2008-10-01 10:30:00,18.32,18.33,18.1,18.11,5398600.0,11.3743,11.3805,11.2377,11.2439,5398600.0
2008-10-01 11:00:00,18.12,18.23,18.06,18.16,5542500.0,11.2501,11.3184,11.2129,11.275,5542500.0
2008-10-01 11:30:00,18.16,18.28,18.11,18.23,3284800.0,11.275,11.3495,11.2439,11.3184,3284800.0
2008-10-01 12:00:00,18.23,18.32,18.13,18.25,2628300.0,11.3184,11.3743,11.2563,11.3308,2628300.0
2008-10-01 12:30:00,18.25,18.46,18.22,18.44,4819600.0,11.3308,11.4612,11.3122,11.4488,4819600.0
2008-10-01 13:00:00,18.45,18.45,18.33,18.36,2249900.0,11.455,11.455,11.3805,11.3991,2249900.0
2008-10-01 13:30:00,18.37,18.55,18.26,18.37,6067200.0,11.4053,11.5171,11.337,11.4053,6067200.0
2008-10-01 14:00:00,18.37,18.64,18.28,18.62,5787500.0,11.4053,11.573,11.3495,11.5606,5787500.0
2008-10-01 14:30:00,18.61,18.69,18.5,18.54,6268400.0,11.5544,11.604,11.4861,11.5109,6268400.0
2008-10-01 15:00:00,18.53,18.6,18.45,18.48,4465000.0,11.5047,11.5481,11.455,11.4736,4465000.0
2008-10-01 15:30:00,18.48,18.63,18.48,18.5,7367000.0,11.4736,11.5668,11.4736,11.4861,7367000.0
2008-10-02 09:30:00,18.24,18.26,17.77,17.82,8062400.0,11.3246,11.337,11.0328,11.0639,8062400.0
2008-10-02 10:00:00,17.81,17.87,17.75,17.84,5092000.0,11.0577,11.0949,11.0204,11.0763,5092000.0
2008-10-02 10:30:00,17.85,17.92,17.78,17.85,2911500.0,11.0825,11.126,11.039,11.0825,2911500.0
2008-10-02 11:00:00,17.85,17.93,17.77,17.85,3976600.0,11.0825,11.1322,11.0328,11.0825,3976600.0
2008-10-02 11:30:00,17.84,17.89,17.76,17.86,4004900.0,11.0763,11.1073,11.0266,11.0887,4004900.0
2008-10-02 12:00:00,17.87,17.92,17.76,17.78,3990000.0,11.0949,11.126,11.0266,11.039,3990000.0
2008-10-02 12:30:00,17.78,17.8,17.72,17.78,4133200.0,11.039,11.0514,11.0018,11.039,4133200.0
2008-10-02 13:00:00,17.78,17.78,17.7,17.75,4181400.0,11.039,11.039,10.9894,11.0204,4181400.0
2008-10-02 13:30:00,17.75,17.85,17.66,17.78,5441200.0,11.0204,11.0825,10.9645,11.039,5441200.0
2008-10-02 14:00:00,17.78,17.82,17.67,17.68,3978300.0,11.039,11.0639,10.9707,10.9769,3978300.0
2008-10-02 14:30:00,17.68,17.69,17.52,17.59,6441100.0,10.9769,10.9832,10.8776,10.9211,6441100.0
2008-10-02 15:00:00,17.6,17.65,17.35,17.35,7068000.0,10.9273,10.9583,10.7721,10.7721,7068000.0
2008-10-02 15:30:00,17.36,17.43,17.13,17.21,15169500.0,10.7783,10.8217,10.6355,10.6851,15169500.0
2008-10-03 09:30:00,17.5,17.59,17.2,17.47,9332100.0,10.8652,10.9211,10.6789,10.8466,9332100.0
2008-10-03 10:00:00,17.47,17.63,17.45,17.55,4705700.0,10.8466,10.9459,10.8341,10.8962,4705700.0
2008-10-03 10:30:00,17.55,17.86,17.55,17.8,4648900.0,10.8962,11.0887,10.8962,11.0514,4648900.0
2008-10-03 11:00:00,17.8,17.89,17.72,17.77,3914500.0,11.0514,11.1073,11.0018,11.0328,3914500.0
2008-10-03 11:30:00,17.77,17.89,17.74,17.82,4340000.0,11.0328,11.1073,11.0142,11.0639,4340000.0
2008-10-03 12:00:00,17.81,17.87,17.7,17.76,3894300.0,11.0577,11.0949,10.9894,11.0266,3894300.0
2008-10-03 12:30:00,17.76,17.88,17.74,17.84,3221300.0,11.0266,11.1011,11.0142,11.0763,3221300.0
2008-10-03 13:00:00,17.85,17.91,17.53,17.56,6173200.0,11.0825,11.1197,10.8838,10.9024,6173200.0
2008-10-03 13:30:00,17.57,17.72,17.35,17.52,10521700.0,10.9086,11.0018,10.7721,10.8776,10521700.0
2008-10-03 14:00:00,17.53,17.73,17.4,17.42,5371800.0,10.8838,11.008,10.8031,10.8155,5371800.0
2008-10-03 14:30:00,17.43,17.7,17.31,17.69,5421400.0,10.8217,10.9894,10.7472,10.9832,5421400.0
2008-10-03 15:00:00,17.68,17.7,17.5,17.55,4928000.0,10.9769,10.9894,10.8652,10.8962,4928000.0
2008-10-03 15:30:00,17.54,17.7,17.26,17.3,11077700.0,10.89,10.9894,10.7162,10.741,11077700.0
2008-10-06 09:30:00,16.97,17.42,16.93,17.03,13458300.0,10.5361,10.8155,10.5113,10.5734,13458300.0
2008-10-06 10:00:00,17.03,17.12,16.96,17.03,8467100.0,10.5734,10.6293,10.5299,10.5734,8467100.0
2008-10-06 10:30:00,17.03,17.04,16.92,17.0,10584100.0,10.5734,10.5796,10.5051,10.5548,10584100.0
2008-10-06 11:00:00,17.0,17.07,16.84,16.93,8771900.0,10.5548,10.5982,10.4554,10.5113,8771900.0
2008-10-06 11:30:00,16.91,16.93,16.61,16.73,5613700.0,10.4989,10.5113,10.3126,10.3871,5613700.0
2008-10-06 12:00:00,16.73,16.79,16.65,16.69,4866100.0,10.3871,10.4244,10.3375,10.3623,4866100.0
2008-10-06 12:30:00,16.68,16.82,16.66,16.67,6041100.0,10.3561,10.443,10.3437,10.3499,6041100.0
2008-10-06 13:00:00,16.68,16.81,16.6,16.73,4085200.0,10.3561,10.4368,10.3064,10.3871,4085200.0
2008-10-06 13:30:00,16.73,16.74,16.52,16.6,4224400.0,10.3871,10.3933,10.2567,10.3064,4224400.0
2008-10-06 14:00:00,16.6,16.61,16.32,16.42,5349400.0,10.3064,10.3126,10.1326,10.1947,5349400.0
2008-10-06 14:30:00,16.42,16.5,16.19,16.4,6965800.0,10.1947,10.2443,10.0519,10.1822,6965800.0
2008-10-06 15:00:00,16.41,16.95,16.25,16.92,12034900.0,10.1884,10.5237,10.0891,10.5051,12034900.0
2008-10-06 15:30:00,16.92,17.07,16.6,16.91,12476200.0,10.5051,10.5982,10.3064,10.4989,12476200.0
2008-10-07 09:30:00,17.05,17.4,16.75,16.99,9246400.0,10.5858,10.8031,10.3995,10.5485,9246400.0
2008-10-07 10:00:00,16.99,17.1,16.76,17.08,5775200.0,10.5485,10.6168,10.4057,10.6044,5775200.0
2008-10-07 10:30:00,17.07,17.2,17.01,17.05,5039100.0,10.5982,10.6789,10.561,10.5858,5039100.0
2008-10-07 11:00:00,17.05,17.06,16.89,17.04,4440200.0,10.5858,10.592,10.4865,10.5796,4440200.0
2008-10-07 11:30:00,17.03,17.31,17.02,17.13,5075200.0,10.5734,10.7472,10.5672,10.6355,5075200.0
2008-10-07 12:00:00,17.14,17.25,16.92,16.94,3190700.0,10.6417,10.71,10.5051,10.5175,3190700.0
2008-10-07 12:30:00,16.98,17.1,16.81,16.85,5378200.0,10.5423,10.6168,10.4368,10.4616,5378200.0
2008-10-07 13:00:00,16.85,17.06,16.67,16.77,5370600.0,10.4616,10.592,10.3499,10.412,5370600.0
2008-10-07 13:30:00,16.77,16.83,16.45,16.48,6960500.0,10.412,10.4492,10.2133,10.2319,6960500.0
2008-10-07 14:00:00,16.47,16.85,16.45,16.7,7290600.0,10.2257,10.4616,10.2133,10.3685,7290600.0
2008-10-07 14:30:00,16.7,16.86,16.5,16.53,4954600.0,10.3685,10.4678,10.2443,10.2629,4954600.0
2008-10-07 15:00:00,16.53,16.66,16.4,16.47,6782100.0,10.2629,10.3437,10.1822,10.2257,6782100.0
2008-10-07 15:30:00,16.46,16.57,16.0,16.0,12809400.0,10.2195,10.2878,9.9339,9.9339,12809400.0
2008-10-08 09:30:00,15.57,16.75,15.49,16.6,15440400.0,9.6669,10.3995,9.6172,10.3064,15440400.0
2008-10-08 10:00:00,16.61,16.82,16.07,16.26,9355600.0,10.3126,10.443,9.9773,10.0953,9355600.0
2008-10-08 10:30:00,16.25,16.34,15.99,16.15,7986600.0,10.0891,10.145,9.9277,10.027,7986600.0
2008-10-08 11:00:00,16.15,16.39,16.02,16.31,7065600.0,10.027,10.176,9.9463,10.1264,7065600.0
2008-10-08 11:30:00,16.3,16.32,16.02,16.26,10018500.0,10.1201,10.1326,9.9463,10.0953,10018500.0
2008-10-08 12:00:00,16.26,16.27,15.82,15.95,6313500.0,10.0953,10.1015,9.8221,9.9028,6313500.0
2008-10-08 12:30:00,15.96,16.19,15.89,16.15,5537200.0,9.9091,10.0519,9.8656,10.027,5537200.0
2008-10-08 13:00:00,16.16,16.64,16.14,16.32,8712400.0,10.0332,10.3312,10.0208,10.1326,8712400.0
2008-10-08 13:30:00,16.32,16.7,16.26,16.66,8239700.0,10.1326,10.3685,10.0953,10.3437,8239700.0
2008-10-08 14:00:00,16.66,16.8,16.57,16.67,7777800.0,10.3437,10.4306,10.2878,10.3499,7777800.0
2008-10-08 14:30:00,16.66,16.75,16.55,16.66,7080600.0,10.3437,10.3995,10.2754,10.3437,7080600.0
2008-10-08 15:00:00,16.65,16.83,16.51,16.67,9785000.0,10.3375,10.4492,10.2505,10.3499,9785000.0
2008-10-08 15:30:00,16.67,16.75,16.16,16.19,13477900.0,10.3499,10.3995,10.0332,10.0519,13477900.0
2008-10-09 09:30:00,16.66,17.05,16.56,16.61,9760100.0,10.3437,10.5858,10.2816,10.3126,9760100.0
2008-10-09 10:00:00,16.61,16.86,16.51,16.52,6750200.0,10.3126,10.4678,10.2505,10.2567,6750200.0
2008-10-09 10:30:00,16.52,16.73,16.46,16.54,7281200.0,10.2567,10.3871,10.2195,10.2692,7281200.0
2008-10-09 11:00:00,16.55,16.76,16.32,16.65,6685900.0,10.2754,10.4057,10.1326,10.3375,6685900.0
2008-10-09 11:30:00,16.64,17.03,16.6,16.98,9582300.0,10.3312,10.5734,10.3064,10.5423,9582300.0
2008-10-09 12:00:00,16.97,17.0,16.85,16.9,4982700.0,10.5361,10.5548,10.4616,10.4927,4982700.0
2008-10-09 12:30:00,16.9,16.93,16.74,16.82,3938700.0,10.4927,10.5113,10.3933,10.443,3938700.0
2008-10-09 13:00:00,16.84,16.99,16.76,16.93,5450400.0,10.4554,10.5485,10.4057,10.5113,5450400.0
2008-10-09 13:30:00,16.93,16.98,16.71,16.75,5089600.0,10.5113,10.5423,10.3747,10.3995,5089600.0
2008-10-09 14:00:00,16.74,16.81,16.54,16.58,4210700.0,10.3933,10.4368,10.2692,10.294,4210700.0
2008-10-09 14:30:00,16.57,16.71,16.47,16.47,4771000.0,10.2878,10.3747,10.2257,10.2257,4771000.0
2008-10-09 15:00:00,16.48,16.5,16.22,16.23,9289200.0,10.2319,10.2443,10.0705,10.0767,9289200.0
2008-10-09 15:30:00,16.23,16.34,15.54,15.61,19495400.0,10.0767,10.145,9.6483,9.6917,19495400.0
2008-10-10 09:30:00,15.01,15.74,14.59,15.44,22335300.0,9.3192,9.7725,9.0585,9.5862,22335300.0
2008-10-10 10:00:00,15.45,15.89,14.95,15.47,13093100.0,9.5924,9.8656,9.282,9.6048,13093100.0
2008-10-10 10:30:00,15.47,15.51,14.95,15.04,10124000.0,9.6048,9.6297,9.282,9.3379,10124000.0
2008-10-10 11:00:00,15.04,15.18,14.6,14.64,9903600.0,9.3379,9.4248,9.0647,9.0895,9903600.0
2008-10-10 11:30:00,14.66,14.88,14.26,14.26,10675300.0,9.1019,9.2385,8.8536,8.8536,10675300.0
2008-10-10 12:00:00,14.26,14.75,14.26,14.61,8131000.0,8.8536,9.1578,8.8536,9.0709,8131000.0
2008-10-10 12:30:00,14.6,14.95,14.57,14.84,9179100.0,9.0647,9.282,9.046,9.2137,9179100.0
2008-10-10 13:00:00,14.84,14.86,14.64,14.78,6485000.0,9.2137,9.2261,9.0895,9.1764,6485000.0
2008-10-10 13:30:00,14.79,14.81,14.43,14.56,8259200.0,9.1826,9.1951,8.9591,9.0398,8259200.0
2008-10-10 14:00:00,14.56,14.89,14.47,14.52,9908100.0,9.0398,9.2447,8.984,9.015,9908100.0
2008-10-10 14:30:00,14.53,14.67,14.31,14.45,8067300.0,9.0212,9.1081,8.8846,8.9715,8067300.0
2008-10-10 15:00:00,14.46,15.5,14.41,15.45,15690300.0,8.9777,9.6235,8.9467,9.5924,15690300.0
2008-10-10 15:30:00,15.45,15.78,15.06,15.22,20890100.0,9.5924,9.7973,9.3503,9.4496,20890100.0
2008-10-13 09:30:00,16.19,16.2,15.69,15.81,9652200.0,10.0519,10.0581,9.7414,9.8159,9652200.0
2008-10-13 10:00:00,15.81,16.0,15.72,15.97,6625700.0,9.8159,9.9339,9.76,9.9153,6625700.0
2008-10-13 10:30:00,15.98,16.05,15.84,15.84,6044600.0,9.9215,9.9649,9.8345,9.8345,6044600.0
2008-10-13 11:00:00,15.84,16.0,15.71,15.8,4948400.0,9.8345,9.9339,9.7538,9.8097,4948400.0
2008-10-13 11:30:00,15.79,15.88,15.75,15.87,4595000.0,9.8035,9.8594,9.7787,9.8532,4595000.0
2008-10-13 12:00:00,15.88,16.13,15.86,16.11,6889700.0,9.8594,10.0146,9.847,10.0022,6889700.0
2008-10-13 12:30:00,16.12,16.22,16.07,16.09,4199600.0,10.0084,10.0705,9.9773,9.9898,4199600.0
2008-10-13 13:00:00,16.1,16.19,16.04,16.08,6011500.0,9.996,10.0519,9.9587,9.9836,6011500.0
2008-10-13 13:30:00,16.07,16.13,15.94,15.96,5320800.0,9.9773,10.0146,9.8966,9.9091,5320800.0
2008-10-13 14:00:00,15.95,15.99,15.87,15.87,3575700.0,9.9028,9.9277,9.8532,9.8532,3575700.0
2008-10-13 14:30:00,15.88,16.22,15.87,16.2,5664400.0,9.8594,10.0705,9.8532,10.0581,5664400.0
2008-10-13 15:00:00,16.2,16.45,16.2,16.41,7955200.0,10.0581,10.2133,10.0581,10.1884,7955200.0
2008-10-13 15:30:00,16.4,17.08,16.3,17.05,15139500.0,10.1822,10.6044,10.1201,10.5858,15139500.0
2008-10-14 09:30:00,17.43,17.46,16.63,16.63,12438800.0,10.8217,10.8404,10.325,10.325,12438800.0
2008-10-14 10:00:00,16.62,16.9,16.39,16.45,10903700.0,10.3188,10.4927,10.176,10.2133,10903700.0
2008-10-14 10:30:00,16.46,16.53,15.85,16.24,9605500.0,10.2195,10.2629,9.8408,10.0829,9605500.0
2008-10-14 11:00:00,16.23,16.43,15.95,16.33,7928800.0,10.0767,10.2009,9.9028,10.1388,7928800.0
2008-10-14 11:30:00,16.32,16.5,16.25,16.26,4942500.0,10.1326,10.2443,10.0891,10.0953,4942500.0
2008-10-14 12:00:00,16.25,16.31,16.11,16.3,5781100.0,10.0891,10.1264,10.0022,10.1201,5781100.0
2008-10-14 12:30:00,16.3,16.39,16.18,16.22,4129000.0,10.1201,10.176,10.0456,10.0705,4129000.0
2008-10-14 13:00:00,16.21,16.27,16.07,16.22,4644300.0,10.0643,10.1015,9.9773,10.0705,4644300.0
2008-10-14 13:30:00,16.22,16.31,15.9,15.98,6244800.0,10.0705,10.1264,9.8718,9.9215,6244800.0
2008-10-14 14:00:00,15.97,16.0,15.63,15.94,9272700.0,9.9153,9.9339,9.7042,9.8966,9272700.0
2008-10-14 14:30:00,15.94,15.99,15.7,15.87,8361000.0,9.8966,9.9277,9.7476,9.8532,8361000.0
2008-10-14 15:00:00,15.87,16.12,15.77,15.91,10254400.0,9.8532,10.0084,9.7911,9.878,10254400.0
2008-10-14 15:30:00,15.9,16.11,15.82,15.92,13732400.0,9.8718,10.0022,9.8221,9.8842,13732400.0
2008-10-15 09:30:00,16.12,16.27,15.78,16.26,21590800.0,10.0084,10.1015,9.7973,10.0953,21590800.0
2008-10-15 10:00:00,16.26,16.35,16.0,16.22,16160900.0,10.0953,10.1512,9.9339,10.0705,16160900.0
2008-10-15 10:30:00,16.22,16.42,16.1,16.1,12222700.0,10.0705,10.1947,9.996,9.996,12222700.0
2008-10-15 11:00:00,16.11,16.22,16.05,16.15,8513000.0,10.0022,10.0705,9.9649,10.027,8513000.0
2008-10-15 11:30:00,16.16,16.26,16.06,16.1,5902000.0,10.0332,10.0953,9.9711,9.996,5902000.0
2008-10-15 12:00:00,16.1,16.15,15.86,15.96,5641400.0,9.996,10.027,9.847,9.9091,5641400.0
2008-10-15 12:30:00,15.96,16.07,15.93,15.98,5509000.0,9.9091,9.9773,9.8904,9.9215,5509000.0
2008-10-15 13:00:00,15.98,15.99,15.65,15.68,6352500.0,9.9215,9.9277,9.7166,9.7352,6352500.0
2008-10-15 13:30:00,15.68,15.71,15.5,15.52,7245000.0,9.7352,9.7538,9.6235,9.6359,7245000.0
2008-10-15 14:00:00,15.52,15.61,15.3,15.56,7880200.0,9.6359,9.6917,9.4993,9.6607,7880200.0
2008-10-15 14:30:00,15.56,15.79,15.51,15.58,6682900.0,9.6607,9.8035,9.6297,9.6731,6682900.0
2008-10-15 15:00:00,15.57,15.76,15.41,15.45,8126500.0,9.6669,9.7849,9.5676,9.5924,8126500.0
2008-10-15 15:30:00,15.46,15.49,14.98,14.98,16766600.0,9.5986,9.6172,9.3006,9.3006,16766600.0
2008-10-16 09:30:00,15.23,15.3,14.76,15.16,14695300.0,9.4558,9.4993,9.164,9.4124,14695300.0
2008-10-16 10:00:00,15.16,15.19,14.5,14.71,11885600.0,9.4124,9.431,9.0026,9.133,11885600.0
2008-10-16 10:30:00,14.71,15.0,14.62,14.71,10674100.0,9.133,9.313,9.0771,9.133,10674100.0
2008-10-16 11:00:00,14.71,14.91,14.48,14.7,9235100.0,9.133,9.2571,8.9902,9.1268,9235100.0
2008-10-16 11:30:00,14.71,15.1,14.7,14.97,7930200.0,9.133,9.3751,9.1268,9.2944,7930200.0
2008-10-16 12:00:00,14.97,15.47,14.84,15.12,9109900.0,9.2944,9.6048,9.2137,9.3875,9109900.0
2008-10-16 12:30:00,15.11,15.34,14.98,15.03,7334200.0,9.3813,9.5241,9.3006,9.3316,7334200.0
2008-10-16 13:00:00,15.03,15.28,14.94,15.05,5641300.0,9.3316,9.4869,9.2758,9.3441,5641300.0
2008-10-16 13:30:00,15.06,15.3,14.91,15.2,5509400.0,9.3503,9.4993,9.2571,9.4372,5509400.0
2008-10-16 14:00:00,15.2,15.25,14.96,15.06,4853800.0,9.4372,9.4682,9.2882,9.3503,4853800.0
2008-10-16 14:30:00,15.06,15.47,14.99,15.37,5155300.0,9.3503,9.6048,9.3068,9.5427,5155300.0
2008-10-16 15:00:00,15.36,15.79,15.29,15.64,8346900.0,9.5365,9.8035,9.4931,9.7104,8346900.0
2008-10-16 15:30:00,15.64,15.97,15.44,15.88,10764200.0,9.7104,9.9153,9.5862,9.8594,10764200.0
2008-10-17 09:30:00,15.36,15.79,15.27,15.71,15832300.0,9.5365,9.8035,9.4807,9.7538,15832300.0
2008-10-17 10:00:00,15.71,15.8,15.49,15.76,7847700.0,9.7538,9.8097,9.6172,9.7849,7847700.0
2008-10-17 10:30:00,15.76,15.93,15.61,15.74,5919400.0,9.7849,9.8904,9.6917,9.7725,5919400.0
2008-10-17 11:00:00,15.74,15.89,15.58,15.63,5234100.0,9.7725,9.8656,9.6731,9.7042,5234100.0
2008-10-17 11:30:00,15.62,15.69,15.53,15.61,2922400.0,9.698,9.7414,9.6421,9.6917,2922400.0
2008-10-17 12:00:00,15.61,15.81,15.57,15.75,2674700.0,9.6917,9.8159,9.6669,9.7787,2674700.0
2008-10-17 12:30:00,15.74,16.1,15.73,16.07,4297400.0,9.7725,9.996,9.7663,9.9773,4297400.0
2008-10-17 13:00:00,16.06,16.15,15.87,16.09,6330100.0,9.9711,10.027,9.8532,9.9898,6330100.0
2008-10-17 13:30:00,16.09,16.31,16.06,16.17,6029900.0,9.9898,10.1264,9.9711,10.0394,6029900.0
2008-10-17 14:00:00,16.17,16.29,15.88,15.96,5224200.0,10.0394,10.1139,9.8594,9.9091,5224200.0
2008-10-17 14:30:00,15.97,16.06,15.72,15.97,6371200.0,9.9153,9.9711,9.76,9.9153,6371200.0
2008-10-17 15:00:00,15.97,16.1,15.62,15.79,6093500.0,9.9153,9.996,9.698,9.8035,6093500.0
2008-10-17 15:30:00,15.8,15.9,15.48,15.5,12522400.0,9.8097,9.8718,9.611,9.6235,12522400.0
2008-10-20 09:30:00,15.49,15.71,15.44,15.66,9122500.0,9.6172,9.7538,9.5862,9.7228,9122500.0
2008-10-20 10:00:00,15.66,15.8,15.64,15.76,6425900.0,9.7228,9.8097,9.7104,9.7849,6425900.0
2008-10-20 10:30:00,15.76,15.87,15.68,15.77,5152200.0,9.7849,9.8532,9.7352,9.7911,5152200.0
2008-10-20 11:00:00,15.76,15.79,15.63,15.71,4389100.0,9.7849,9.8035,9.7042,9.7538,4389100.0
2008-10-20 11:30:00,15.72,15.83,15.65,15.77,3275200.0,9.76,9.8283,9.7166,9.7911,3275200.0
2008-10-20 12:00:00,15.78,15.93,15.74,15.83,5059800.0,9.7973,9.8904,9.7725,9.8283,5059800.0
2008-10-20 12:30:00,15.83,15.85,15.72,15.77,3277400.0,9.8283,9.8408,9.76,9.7911,3277400.0
2008-10-20 13:00:00,15.76,15.85,15.69,15.81,4471100.0,9.7849,9.8408,9.7414,9.8159,4471100.0
2008-10-20 13:30:00,15.82,15.89,15.75,15.77,4706700.0,9.8221,9.8656,9.7787,9.7911,4706700.0
2008-10-20 14:00:00,15.78,15.94,15.75,15.79,3877400.0,9.7973,9.8966,9.7787,9.8035,3877400.0
2008-10-20 14:30:00,15.78,15.92,15.73,15.85,2983800.0,9.7973,9.8842,9.7663,9.8408,2983800.0
2008-10-20 15:00:00,15.85,15.95,15.81,15.89,5638900.0,9.8408,9.9028,9.8159,9.8656,5638900.0
2008-10-20 15:30:00,15.88,16.06,15.79,16.06,9609400.0,9.8594,9.9711,9.8035,9.9711,9609400.0
2008-10-21 09:30:00,15.7,15.76,15.56,15.69,6573300.0,9.7476,9.7849,9.6607,9.7414,6573300.0
2008-10-21 10:00:00,15.69,15.89,15.65,15.82,6254900.0,9.7414,9.8656,9.7166,9.8221,6254900.0
2008-10-21 10:30:00,15.83,15.87,15.73,15.75,2676900.0,9.8283,9.8532,9.7663,9.7787,2676900.0
2008-10-21 11:00:00,15.76,15.81,15.65,15.68,3037700.0,9.7849,9.8159,9.7166,9.7352,3037700.0
2008-10-21 11:30:00,15.68,15.72,15.45,15.45,3958700.0,9.7352,9.76,9.5924,9.5924,3958700.0
2008-10-21 12:00:00,15.45,15.54,15.36,15.44,4838100.0,9.5924,9.6483,9.5365,9.5862,4838100.0
2008-10-21 12:30:00,15.43,15.5,15.28,15.28,5707400.0,9.58,9.6235,9.4869,9.4869,5707400.0
2008-10-21 13:00:00,15.29,15.47,15.27,15.4,4993400.0,9.4931,9.6048,9.4807,9.5614,4993400.0
2008-10-21 13:30:00,15.39,15.51,15.32,15.39,4541600.0,9.5552,9.6297,9.5117,9.5552,4541600.0
2008-10-21 14:00:00,15.39,15.6,15.38,15.57,4717100.0,9.5552,9.6855,9.5489,9.6669,4717100.0
2008-10-21 14:30:00,15.57,15.7,15.51,15.55,6072800.0,9.6669,9.7476,9.6297,9.6545,6072800.0
2008-10-21 15:00:00,15.55,15.68,15.42,15.44,5368500.0,9.6545,9.7352,9.5738,9.5862,5368500.0
2008-10-21 15:30:00,15.44,15.47,15.21,15.22,12057200.0,9.5862,9.6048,9.4434,9.4496,12057200.0
2008-10-22 09:30:00,15.19,15.19,14.9,14.91,9442600.0,9.431,9.431,9.2509,9.2571,9442600.0
2008-10-22 10:00:00,14.92,15.08,14.79,14.95,7224200.0,9.2633,9.3627,9.1826,9.282,7224200.0
2008-10-22 10:30:00,14.94,15.17,14.86,15.13,6319200.0,9.2758,9.4186,9.2261,9.3937,6319200.0
2008-10-22 11:00:00,15.13,15.15,14.99,15.02,4111100.0,9.3937,9.4061,9.3068,9.3254,4111100.0
2008-10-22 11:30:00,15.02,15.12,14.96,14.99,3770000.0,9.3254,9.3875,9.2882,9.3068,3770000.0
2008-10-22 12:00:00,15.0,15.09,14.88,15.06,3290600.0,9.313,9.3689,9.2385,9.3503,3290600.0
2008-10-22 12:30:00,15.06,15.09,15.0,15.07,1836400.0,9.3503,9.3689,9.313,9.3565,1836400.0
2008-10-22 13:00:00,15.06,15.06,14.9,14.97,2952400.0,9.3503,9.3503,9.2509,9.2944,2952400.0
2008-10-22 13:30:00,14.97,14.99,14.83,14.95,3647800.0,9.2944,9.3068,9.2075,9.282,3647800.0
2008-10-22 14:00:00,14.94,14.96,14.84,14.94,2494500.0,9.2758,9.2882,9.2137,9.2758,2494500.0
2008-10-22 14:30:00,14.95,14.96,14.77,14.85,4511400.0,9.282,9.2882,9.1702,9.2199,4511400.0
2008-10-22 15:00:00,14.85,14.85,14.55,14.56,6967300.0,9.2199,9.2199,9.0336,9.0398,6967300.0
2008-10-22 15:30:00,14.56,14.65,14.25,14.51,15256400.0,9.0398,9.0957,8.8474,9.0088,15256400.0
2008-10-23 09:30:00,14.6,14.65,14.11,14.45,7876400.0,9.0647,9.0957,8.7604,8.9715,7876400.0
2008-10-23 10:00:00,14.45,14.67,14.34,14.47,5518400.0,8.9715,9.1081,8.9032,8.984,5518400.0
2008-10-23 10:30:00,14.47,14.93,14.41,14.88,4882500.0,8.984,9.2696,8.9467,9.2385,4882500.0
2008-10-23 11:00:00,14.89,14.95,14.64,14.73,3595200.0,9.2447,9.282,9.0895,9.1454,3595200.0
2008-10-23 11:30:00,14.73,14.8,14.54,14.61,5113700.0,9.1454,9.1888,9.0274,9.0709,5113700.0
2008-10-23 12:00:00,14.61,14.61,14.25,14.28,5370700.0,9.0709,9.0709,8.8474,8.866,5370700.0
2008-10-23 12:30:00,14.28,14.41,14.18,14.19,4365900.0,8.866,8.9467,8.8039,8.8101,4365900.0
2008-10-23 13:00:00,14.19,14.39,14.13,14.15,4726600.0,8.8101,8.9343,8.7729,8.7853,4726600.0
2008-10-23 13:30:00,14.16,14.3,14.11,14.16,5514800.0,8.7915,8.8784,8.7604,8.7915,5514800.0
2008-10-23 14:00:00,14.16,14.17,13.9,14.03,6907700.0,8.7915,8.7977,8.6301,8.7108,6907700.0
2008-10-23 14:30:00,14.02,14.22,13.9,14.02,6449300.0,8.7046,8.8287,8.6301,8.7046,6449300.0
2008-10-23 15:00:00,14.02,14.39,13.93,14.23,8160300.0,8.7046,8.9343,8.6487,8.835,8160300.0
2008-10-23 15:30:00,14.23,14.56,13.99,14.53,11440100.0,8.835,9.0398,8.6859,9.0212,11440100.0
2008-10-24 09:30:00,13.43,14.15,13.36,13.98,11888000.0,8.3383,8.7853,8.2948,8.6797,11888000.0
2008-10-24 10:00:00,13.99,14.19,13.6,13.63,11275300.0,8.6859,8.8101,8.4438,8.4624,11275300.0
2008-10-24 10:30:00,13.64,13.9,13.61,13.87,5898200.0,8.4686,8.6301,8.45,8.6114,5898200.0
2008-10-24 11:00:00,13.87,14.22,13.87,14.19,5588800.0,8.6114,8.8287,8.6114,8.8101,5588800.0
2008-10-24 11:30:00,14.2,14.48,14.15,14.34,7474800.0,8.8163,8.9902,8.7853,8.9032,7474800.0
2008-10-24 12:00:00,14.34,14.46,14.19,14.19,4916400.0,8.9032,8.9777,8.8101,8.8101,4916400.0
2008-10-24 12:30:00,14.19,14.28,14.13,14.16,4330100.0,8.8101,8.866,8.7729,8.7915,4330100.0
2008-10-24 13:00:00,14.16,14.45,14.16,14.33,3145100.0,8.7915,8.9715,8.7915,8.897,3145100.0
2008-10-24 13:30:00,14.33,14.34,14.1,14.11,3925600.0,8.897,8.9032,8.7542,8.7604,3925600.0
2008-10-24 14:00:00,14.11,14.35,14.09,14.24,4498600.0,8.7604,8.9095,8.748,8.8412,4498600.0
2008-10-24 14:30:00,14.25,14.65,14.24,14.6,5863700.0,8.8474,9.0957,8.8412,9.0647,5863700.0
2008-10-24 15:00:00,14.6,14.85,14.42,14.66,8576200.0,9.0647,9.2199,8.9529,9.1019,8576200.0
2008-10-24 15:30:00,14.66,14.67,14.27,14.32,11512600.0,9.1019,9.1081,8.8598,8.8908,11512600.0
2008-10-27 09:30:00,14.07,14.2,13.86,14.18,10636200.0,8.7356,8.8163,8.6052,8.8039,10636200.0
2008-10-27 10:00:00,14.18,14.35,14.0,14.11,6409700.0,8.8039,8.9095,8.6922,8.7604,6409700.0
2008-10-27 10:30:00,14.11,14.28,14.02,14.27,4249800.0,8.7604,8.866,8.7046,8.8598,4249800.0
2008-10-27 11:00:00,14.27,14.35,14.15,14.31,5648500.0,8.8598,8.9095,8.7853,8.8846,5648500.0
2008-10-27 11:30:00,14.31,14.41,14.23,14.38,4239500.0,8.8846,8.9467,8.835,8.9281,4239500.0
2008-10-27 12:00:00,14.39,14.61,14.38,14.42,6462500.0,8.9343,9.0709,8.9281,8.9529,6462500.0
2008-10-27 12:30:00,14.43,14.72,14.38,14.71,5238100.0,8.9591,9.1392,8.9281,9.133,5238100.0
2008-10-27 13:00:00,14.7,14.74,14.46,14.74,3647500.0,9.1268,9.1516,8.9777,9.1516,3647500.0
2008-10-27 13:30:00,14.74,14.86,14.69,14.72,3723000.0,9.1516,9.2261,9.1205,9.1392,3723000.0
2008-10-27 14:00:00,14.73,14.74,14.5,14.5,3463900.0,9.1454,9.1516,9.0026,9.0026,3463900.0
2008-10-27 14:30:00,14.5,14.6,14.36,14.37,4943600.0,9.0026,9.0647,8.9157,8.9219,4943600.0
2008-10-27 15:00:00,14.37,14.75,14.36,14.56,6109600.0,8.9219,9.1578,8.9157,9.0398,6109600.0
2008-10-27 15:30:00,14.56,14.68,14.13,14.25,10327600.0,9.0398,9.1143,8.7729,8.8474,10327600.0
2008-10-28 09:30:00,14.58,14.75,14.5,14.62,8126200.0,9.0523,9.1578,9.0026,9.0771,8126200.0
2008-10-28 10:00:00,14.62,14.64,14.45,14.52,6281000.0,9.0771,9.0895,8.9715,9.015,6281000.0
2008-10-28 10:30:00,14.52,14.6,14.4,14.45,5572400.0,9.015,9.0647,8.9405,8.9715,5572400.0
2008-10-28 11:00:00,14.45,14.59,14.36,14.46,6159900.0,8.9715,9.0585,8.9157,8.9777,6159900.0
2008-10-28 11:30:00,14.46,14.62,14.45,14.48,3314100.0,8.9777,9.0771,8.9715,8.9902,3314100.0
2008-10-28 12:00:00,14.47,14.51,14.41,14.45,3668500.0,8.984,9.0088,8.9467,8.9715,3668500.0
2008-10-28 12:30:00,14.45,14.61,14.43,14.52,4515700.0,8.9715,9.0709,8.9591,9.015,4515700.0
2008-10-28 13:00:00,14.52,14.68,14.5,14.58,3347200.0,9.015,9.1143,9.0026,9.0523,3347200.0
2008-10-28 13:30:00,14.59,14.61,14.45,14.57,4856400.0,9.0585,9.0709,8.9715,9.046,4856400.0
2008-10-28 14:00:00,14.57,14.72,14.52,14.69,6208100.0,9.046,9.1392,9.015,9.1205,6208100.0
2008-10-28 14:30:00,14.69,14.96,14.68,14.91,9394700.0,9.1205,9.2882,9.1143,9.2571,9394700.0
2008-10-28 15:00:00,14.91,15.32,14.86,15.27,9817800.0,9.2571,9.5117,9.2261,9.4807,9817800.0
2008-10-28 15:30:00,15.28,15.9,15.09,15.9,15607200.0,9.4869,9.8718,9.3689,9.8718,15607200.0
2008-10-29 09:30:00,15.59,15.62,15.19,15.47,7614800.0,9.6793,9.698,9.431,9.6048,7614800.0
2008-10-29 10:00:00,15.48,15.77,15.41,15.66,4321800.0,9.611,9.7911,9.5676,9.7228,4321800.0
2008-10-29 10:30:00,15.65,15.69,15.29,15.32,4805100.0,9.7166,9.7414,9.4931,9.5117,4805100.0
2008-10-29 11:00:00,15.32,15.45,15.29,15.41,4244100.0,9.5117,9.5924,9.4931,9.5676,4244100.0
2008-10-29 11:30:00,15.41,15.44,15.34,15.37,2690700.0,9.5676,9.5862,9.5241,9.5427,2690700.0
2008-10-29 12:00:00,15.37,15.41,15.28,15.41,3253200.0,9.5427,9.5676,9.4869,9.5676,3253200.0
2008-10-29 12:30:00,15.4,15.57,15.38,15.46,4690100.0,9.5614,9.6669,9.5489,9.5986,4690100.0
2008-10-29 13:00:00,15.47,15.5,15.35,15.41,4332300.0,9.6048,9.6235,9.5303,9.5676,4332300.0
2008-10-29 13:30:00,15.4,15.48,15.27,15.27,4336900.0,9.5614,9.611,9.4807,9.4807,4336900.0
2008-10-29 14:00:00,15.27,15.43,15.01,15.16,8035600.0,9.4807,9.58,9.3192,9.4124,8035600.0
2008-10-29 14:30:00,15.15,15.33,14.93,15.14,7232200.0,9.4061,9.5179,9.2696,9.3999,7232200.0
2008-10-29 15:00:00,15.14,15.51,14.96,15.41,9490600.0,9.3999,9.6297,9.2882,9.5676,9490600.0
2008-10-29 15:30:00,15.41,15.56,14.91,14.94,16613800.0,9.5676,9.6607,9.2571,9.2758,16613800.0
2008-10-30 09:30:00,15.48,15.98,15.37,15.93,14244800.0,9.611,9.9215,9.5427,9.8904,14244800.0
2008-10-30 10:00:00,15.95,15.95,15.4,15.49,11914900.0,9.9028,9.9028,9.5614,9.6172,11914900.0
2008-10-30 10:30:00,15.49,15.53,15.28,15.49,10082100.0,9.6172,9.6421,9.4869,9.6172,10082100.0
2008-10-30 11:00:00,15.49,15.6,15.48,15.55,7394200.0,9.6172,9.6855,9.611,9.6545,7394200.0
2008-10-30 11:30:00,15.55,15.64,15.3,15.44,8528000.0,9.6545,9.7104,9.4993,9.5862,8528000.0
2008-10-30 12:00:00,15.44,15.55,15.37,15.4,5560000.0,9.5862,9.6545,9.5427,9.5614,5560000.0
2008-10-30 12:30:00,15.4,15.48,15.36,15.41,3989100.0,9.5614,9.611,9.5365,9.5676,3989100.0
2008-10-30 13:00:00,15.4,15.64,15.4,15.51,3834000.0,9.5614,9.7104,9.5614,9.6297,3834000.0
2008-10-30 13:30:00,15.5,15.72,15.5,15.69,3795200.0,9.6235,9.76,9.6235,9.7414,3795200.0
2008-10-30 14:00:00,15.69,15.98,15.67,15.89,7405800.0,9.7414,9.9215,9.729,9.8656,7405800.0
2008-10-30 14:30:00,15.9,16.18,15.84,16.08,11257200.0,9.8718,10.0456,9.8345,9.9836,11257200.0
2008-10-30 15:00:00,16.08,16.43,16.03,16.1,16914500.0,9.9836,10.2009,9.9525,9.996,16914500.0
2008-10-30 15:30:00,16.1,16.33,16.01,16.18,21972400.0,9.996,10.1388,9.9401,10.0456,21972400.0
2008-10-31 09:30:00,15.97,15.98,15.62,15.79,10217300.0,9.9153,9.9215,9.698,9.8035,10217300.0
2008-10-31 10:00:00,15.78,16.0,15.72,15.84,8259000.0,9.7973,9.9339,9.76,9.8345,8259000.0
2008-10-31 10:30:00,15.84,15.94,15.81,15.92,4447100.0,9.8345,9.8966,9.8159,9.8842,4447100.0
2008-10-31 11:00:00,15.92,16.19,15.92,16.15,5838000.0,9.8842,10.0519,9.8842,10.027,5838000.0
2008-10-31 11:30:00,16.15,16.31,16.14,16.29,4383000.0,10.027,10.1264,10.0208,10.1139,4383000.0
2008-10-31 12:00:00,16.3,16.36,16.14,16.16,5057600.0,10.1201,10.1574,10.0208,10.0332,5057600.0
2008-10-31 12:30:00,16.16,16.2,16.1,16.15,3251100.0,10.0332,10.0581,9.996,10.027,3251100.0
2008-10-31 13:00:00,16.15,16.38,16.13,16.3,4962000.0,10.027,10.1698,10.0146,10.1201,4962000.0
2008-10-31 13:30:00,16.3,16.4,15.94,16.23,4043300.0,10.1201,10.1822,9.8966,10.0767,4043300.0
2008-10-31 14:00:00,16.24,16.34,16.06,16.18,5534000.0,10.0829,10.145,9.9711,10.0456,5534000.0
2008-10-31 14:30:00,16.19,16.35,16.11,16.34,4862100.0,10.0519,10.1512,10.0022,10.145,4862100.0
2008-10-31 15:00:00,16.35,16.49,16.08,16.08,8660200.0,10.1512,10.2381,9.9836,9.9836,8660200.0
2008-10-31 15:30:00,16.08,16.31,15.81,16.03,15427800.0,9.9836,10.1264,9.8159,9.9525,15427800.0
2008-11-03 09:30:00,16.14,16.34,16.06,16.09,5640400.0,10.0208,10.145,9.9711,9.9898,5640400.0
2008-11-03 10:00:00,16.06,16.12,15.86,15.87,6120200.0,9.9711,10.0084,9.847,9.8532,6120200.0
2008-11-03 10:30:00,15.87,16.06,15.83,16.01,3919300.0,9.8532,9.9711,9.8283,9.9401,3919300.0
2008-11-03 11:00:00,16.01,16.01,15.84,15.89,4337900.0,9.9401,9.9401,9.8345,9.8656,4337900.0
2008-11-03 11:30:00,15.88,15.98,15.86,15.95,3104100.0,9.8594,9.9215,9.847,9.9028,3104100.0
2008-11-03 12:00:00,15.95,16.03,15.91,16.03,1891600.0,9.9028,9.9525,9.878,9.9525,1891600.0
2008-11-03 12:30:00,16.02,16.06,15.93,15.94,1891700.0,9.9463,9.9711,9.8904,9.8966,1891700.0
2008-11-03 13:00:00,15.94,15.95,15.85,15.86,2003700.0,9.8966,9.9028,9.8408,9.847,2003700.0
2008-11-03 13:30:00,15.86,15.93,15.84,15.85,1060500.0,9.847,9.8904,9.8345,9.8408,1060500.0
2008-11-03 14:00:00,15.86,15.87,15.74,15.84,2252100.0,9.847,9.8532,9.7725,9.8345,2252100.0
2008-11-03 14:30:00,15.84,15.85,15.72,15.73,2365300.0,9.8345,9.8408,9.76,9.7663,2365300.0
2008-11-03 15:00:00,15.73,15.8,15.64,15.65,4946900.0,9.7663,9.8097,9.7104,9.7166,4946900.0
2008-11-03 15:30:00,15.66,15.73,15.61,15.62,9265800.0,9.7228,9.7663,9.6917,9.698,9265800.0
2008-11-04 09:30:00,16.15,16.19,15.81,15.91,5851100.0,10.027,10.0519,9.8159,9.878,5851100.0
2008-11-04 10:00:00,15.92,16.11,15.86,16.11,4457000.0,9.8842,10.0022,9.847,10.0022,4457000.0
2008-11-04 10:30:00,16.11,16.27,16.09,16.22,4732600.0,10.0022,10.1015,9.9898,10.0705,4732600.0
2008-11-04 11:00:00,16.22,16.27,16.19,16.22,5066200.0,10.0705,10.1015,10.0519,10.0705,5066200.0
2008-11-04 11:30:00,16.22,16.39,16.21,16.31,6616000.0,10.0705,10.176,10.0643,10.1264,6616000.0
2008-11-04 12:00:00,16.31,16.34,16.27,16.28,5962100.0,10.1264,10.145,10.1015,10.1077,5962100.0
2008-11-04 12:30:00,16.28,16.3,16.22,16.27,2940600.0,10.1077,10.1201,10.0705,10.1015,2940600.0
2008-11-04 13:00:00,16.27,16.39,16.27,16.35,3115000.0,10.1015,10.176,10.1015,10.1512,3115000.0
2008-11-04 13:30:00,16.36,16.36,16.28,16.32,4585700.0,10.1574,10.1574,10.1077,10.1326,4585700.0
2008-11-04 14:00:00,16.32,16.32,16.08,16.18,5703100.0,10.1326,10.1326,9.9836,10.0456,5703100.0
2008-11-04 14:30:00,16.18,16.21,16.01,16.07,3314100.0,10.0456,10.0643,9.9401,9.9773,3314100.0
2008-11-04 15:00:00,16.07,16.12,15.92,16.07,4537800.0,9.9773,10.0084,9.8842,9.9773,4537800.0
2008-11-04 15:30:00,16.07,16.27,16.06,16.25,9828000.0,9.9773,10.1015,9.9711,10.0891,9828000.0
2008-11-05 09:30:00,16.04,16.12,15.73,15.82,7179000.0,10.0513,10.1014,9.857,9.9134,7179000.0
2008-11-05 10:00:00,15.83,15.9,15.78,15.85,5448100.0,9.9197,9.9636,9.8884,9.9322,5448100.0
2008-11-05 10:30:00,15.85,16.0,15.75,15.78,3670300.0,9.9322,10.0262,9.8696,9.8884,3670300.0
2008-11-05 11:00:00,15.78,15.82,15.71,15.72,3109800.0,9.8884,9.9134,9.8445,9.8508,3109800.0
2008-11-05 11:30:00,15.72,15.75,15.58,15.63,3334200.0,9.8508,9.8696,9.763,9.7944,3334200.0
2008-11-05 12:00:00,15.63,15.65,15.38,15.39,4175500.0,9.7944,9.8069,9.6377,9.644,4175500.0
2008-11-05 12:30:00,15.4,15.42,15.23,15.38,5800900.0,9.6502,9.6628,9.5437,9.6377,5800900.0
2008-11-05 13:00:00,15.37,15.4,15.28,15.4,3244800.0,9.6315,9.6502,9.5751,9.6502,3244800.0
2008-11-05 13:30:00,15.39,15.4,15.29,15.32,2181600.0,9.644,9.6502,9.5813,9.6001,2181600.0
2008-11-05 14:00:00,15.32,15.35,15.2,15.28,3757600.0,9.6001,9.6189,9.5249,9.5751,3757600.0
2008-11-05 14:30:00,15.29,15.4,15.24,15.28,4068600.0,9.5813,9.6502,9.55,9.5751,4068600.0
2008-11-05 15:00:00,15.28,15.38,15.15,15.19,4925200.0,9.5751,9.6377,9.4936,9.5187,4925200.0
2008-11-05 15:30:00,15.19,15.28,14.95,15.04,10517600.0,9.5187,9.5751,9.3683,9.4247,10517600.0
2008-11-06 09:30:00,14.61,14.78,14.42,14.54,12332000.0,9.1552,9.2617,9.0361,9.1113,12332000.0
2008-11-06 10:00:00,14.53,14.63,14.4,14.47,6764800.0,9.1051,9.1677,9.0236,9.0675,6764800.0
2008-11-06 10:30:00,14.48,14.53,14.3,14.42,5203000.0,9.0737,9.1051,8.9609,9.0361,5203000.0
2008-11-06 11:00:00,14.42,14.49,14.23,14.32,7080200.0,9.0361,9.08,8.9171,8.9735,7080200.0
2008-11-06 11:30:00,14.32,14.39,14.24,14.27,4678300.0,8.9735,9.0173,8.9233,8.9421,4678300.0
2008-11-06 12:00:00,14.27,14.29,13.99,14.03,8948000.0,8.9421,8.9547,8.7667,8.7918,8948000.0
2008-11-06 12:30:00,14.02,14.08,13.92,14.01,7319300.0,8.7855,8.8231,8.7228,8.7792,7319300.0
2008-11-06 13:00:00,14.0,14.09,13.98,14.07,5033100.0,8.773,8.8294,8.7604,8.8168,5033100.0
2008-11-06 13:30:00,14.07,14.07,13.88,14.03,6950700.0,8.8168,8.8168,8.6978,8.7918,6950700.0
2008-11-06 14:00:00,14.04,14.12,14.0,14.05,4839400.0,8.798,8.8482,8.773,8.8043,4839400.0
2008-11-06 14:30:00,14.05,14.16,14.04,14.11,5929200.0,8.8043,8.8732,8.798,8.8419,5929200.0
2008-11-06 15:00:00,14.11,14.15,13.87,13.89,8274800.0,8.8419,8.8669,8.6915,8.704,8274800.0
2008-11-06 15:30:00,13.89,13.96,13.78,13.85,15361700.0,8.704,8.7479,8.6351,8.679,15361700.0
2008-11-07 09:30:00,14.09,14.23,14.02,14.11,6512500.0,8.8294,8.9171,8.7855,8.8419,6512500.0
2008-11-07 10:00:00,14.11,14.41,14.1,14.36,9926100.0,8.8419,9.0299,8.8356,8.9985,9926100.0
2008-11-07 10:30:00,14.36,14.57,14.3,14.46,5731900.0,8.9985,9.1301,8.9609,9.0612,5731900.0
2008-11-07 11:00:00,14.47,14.49,14.3,14.37,4855700.0,9.0675,9.08,8.9609,9.0048,4855700.0
2008-11-07 11:30:00,14.36,14.55,14.33,14.55,3316000.0,8.9985,9.1176,8.9797,9.1176,3316000.0
2008-11-07 12:00:00,14.55,14.6,14.49,14.56,2694800.0,9.1176,9.1489,9.08,9.1239,2694800.0
2008-11-07 12:30:00,14.56,14.58,14.44,14.56,2695700.0,9.1239,9.1364,9.0487,9.1239,2695700.0
2008-11-07 13:00:00,14.56,14.6,14.49,14.57,1964600.0,9.1239,9.1489,9.08,9.1301,1964600.0
2008-11-07 13:30:00,14.57,14.64,14.43,14.64,3131200.0,9.1301,9.174,9.0424,9.174,3131200.0
2008-11-07 14:00:00,14.64,14.76,14.62,14.63,6317200.0,9.174,9.2492,9.1615,9.1677,6317200.0
2008-11-07 14:30:00,14.64,14.71,14.41,14.41,4645100.0,9.174,9.2179,9.0299,9.0299,4645100.0
2008-11-07 15:00:00,14.42,14.55,14.32,14.36,4069700.0,9.0361,9.1176,8.9735,8.9985,4069700.0
2008-11-07 15:30:00,14.37,14.64,14.35,14.63,7065700.0,9.0048,9.174,8.9923,9.1677,7065700.0
2008-11-10 09:30:00,15.0,15.06,14.68,14.82,6698100.0,9.3996,9.4372,9.1991,9.2868,6698100.0
2008-11-10 10:00:00,14.81,14.84,14.67,14.78,2698400.0,9.2805,9.2993,9.1928,9.2617,2698400.0
2008-11-10 10:30:00,14.79,14.82,14.59,14.61,3763800.0,9.268,9.2868,9.1427,9.1552,3763800.0
2008-11-10 11:00:00,14.61,14.72,14.54,14.7,2058000.0,9.1552,9.2241,9.1113,9.2116,2058000.0
2008-11-10 11:30:00,14.71,14.72,14.6,14.63,3196100.0,9.2179,9.2241,9.1489,9.1677,3196100.0
2008-11-10 12:00:00,14.63,14.72,14.59,14.6,2408600.0,9.1677,9.2241,9.1427,9.1489,2408600.0
2008-11-10 12:30:00,14.6,14.61,14.5,14.51,2135200.0,9.1489,9.1552,9.0863,9.0925,2135200.0
2008-11-10 13:00:00,14.51,14.52,14.41,14.51,2837000.0,9.0925,9.0988,9.0299,9.0925,2837000.0
2008-11-10 13:30:00,14.5,14.6,14.42,14.58,2005100.0,9.0863,9.1489,9.0361,9.1364,2005100.0
2008-11-10 14:00:00,14.57,14.61,14.48,14.51,1784100.0,9.1301,9.1552,9.0737,9.0925,1784100.0
2008-11-10 14:30:00,14.52,14.53,14.4,14.45,2255700.0,9.0988,9.1051,9.0236,9.0549,2255700.0
2008-11-10 15:00:00,14.45,14.5,14.24,14.26,5612400.0,9.0549,9.0863,8.9233,8.9359,5612400.0
2008-11-10 15:30:00,14.25,14.41,14.23,14.35,9395700.0,8.9296,9.0299,8.9171,8.9923,9395700.0
2008-11-11 09:30:00,14.03,14.04,13.69,13.7,7826400.0,8.7918,8.798,8.5787,8.585,7826400.0
2008-11-11 10:00:00,13.69,13.77,13.58,13.62,7617900.0,8.5787,8.6288,8.5098,8.5348,7617900.0
2008-11-11 10:30:00,13.63,13.66,13.55,13.57,5555700.0,8.5411,8.5599,8.491,8.5035,5555700.0
2008-11-11 11:00:00,13.56,13.58,13.49,13.52,6627900.0,8.4972,8.5098,8.4534,8.4722,6627900.0
2008-11-11 11:30:00,13.51,13.68,13.46,13.65,5433500.0,8.4659,8.5724,8.4346,8.5536,5433500.0
2008-11-11 12:00:00,13.65,13.74,13.58,13.65,6063000.0,8.5536,8.61,8.5098,8.5536,6063000.0
2008-11-11 12:30:00,13.64,13.75,13.63,13.75,2892500.0,8.5474,8.6163,8.5411,8.6163,2892500.0
2008-11-11 13:00:00,13.74,13.8,13.72,13.78,3448600.0,8.61,8.6476,8.5975,8.6351,3448600.0
2008-11-11 13:30:00,13.78,13.97,13.68,13.95,6074200.0,8.6351,8.7542,8.5724,8.7416,6074200.0
2008-11-11 14:00:00,13.95,14.05,13.91,14.03,7713700.0,8.7416,8.8043,8.7166,8.7918,7713700.0
2008-11-11 14:30:00,14.04,14.18,13.93,13.93,9067400.0,8.798,8.8857,8.7291,8.7291,9067400.0
2008-11-11 15:00:00,13.94,14.07,13.91,14.01,5512600.0,8.7354,8.8168,8.7166,8.7792,5512600.0
2008-11-11 15:30:00,14.0,14.02,13.79,13.92,7560400.0,8.773,8.7855,8.6414,8.7228,7560400.0
2008-11-12 09:30:00,13.55,13.97,13.53,13.78,7587300.0,8.491,8.7542,8.4784,8.6351,7587300.0
2008-11-12 10:00:00,13.79,13.82,13.6,13.63,3499200.0,8.6414,8.6602,8.5223,8.5411,3499200.0
2008-11-12 10:30:00,13.62,13.69,13.51,13.64,4737300.0,8.5348,8.5787,8.4659,8.5474,4737300.0
2008-11-12 11:00:00,13.64,13.75,13.58,13.67,3279100.0,8.5474,8.6163,8.5098,8.5662,3279100.0
2008-11-12 11:30:00,13.67,13.74,13.63,13.7,2831300.0,8.5662,8.61,8.5411,8.585,2831300.0
2008-11-12 12:00:00,13.69,13.81,13.64,13.79,3547600.0,8.5787,8.6539,8.5474,8.6414,3547600.0
2008-11-12 12:30:00,13.78,13.88,13.78,13.87,2811900.0,8.6351,8.6978,8.6351,8.6915,2811900.0
2008-11-12 13:00:00,13.87,13.95,13.87,13.9,3705100.0,8.6915,8.7416,8.6915,8.7103,3705100.0
2008-11-12 13:30:00,13.91,13.91,13.71,13.75,3575100.0,8.7166,8.7166,8.5912,8.6163,3575100.0
2008-11-12 14:00:00,13.74,13.76,13.64,13.68,3206900.0,8.61,8.6226,8.5474,8.5724,3206900.0
2008-11-12 14:30:00,13.68,13.75,13.6,13.63,2836200.0,8.5724,8.6163,8.5223,8.5411,2836200.0
2008-11-12 15:00:00,13.64,13.7,13.58,13.67,3619800.0,8.5474,8.585,8.5098,8.5662,3619800.0
2008-11-12 15:30:00,13.67,13.74,13.54,13.54,10405300.0,8.5662,8.61,8.4847,8.4847,10405300.0
2008-11-13 09:30:00,13.05,13.73,13.03,13.3,24563500.0,8.1776,8.6038,8.1651,8.3343,24563500.0
2008-11-13 10:00:00,13.3,13.71,13.19,13.67,13368600.0,8.3343,8.5912,8.2654,8.5662,13368600.0
2008-11-13 10:30:00,13.67,13.69,13.41,13.49,7448700.0,8.5662,8.5787,8.4032,8.4534,7448700.0
2008-11-13 11:00:00,13.48,13.56,13.1,13.44,7587800.0,8.4471,8.4972,8.209,8.422,7587800.0
2008-11-13 11:30:00,13.44,13.55,13.3,13.35,6248200.0,8.422,8.491,8.3343,8.3656,6248200.0
2008-11-13 12:00:00,13.35,13.55,13.22,13.24,3970900.0,8.3656,8.491,8.2842,8.2967,3970900.0
2008-11-13 12:30:00,13.23,13.32,12.9,12.9,7929500.0,8.2904,8.3468,8.0837,8.0837,7929500.0
2008-11-13 13:00:00,12.9,13.13,12.87,13.06,8426800.0,8.0837,8.2278,8.0649,8.1839,8426800.0
2008-11-13 13:30:00,13.05,13.5,13.04,13.35,11457500.0,8.1776,8.4596,8.1714,8.3656,11457500.0
2008-11-13 14:00:00,13.34,13.74,13.26,13.72,6925200.0,8.3594,8.61,8.3092,8.5975,6925200.0
2008-11-13 14:30:00,13.73,13.97,13.61,13.76,8539300.0,8.6038,8.7542,8.5286,8.6226,8539300.0
2008-11-13 15:00:00,13.75,14.14,13.58,14.12,10599900.0,8.6163,8.8607,8.5098,8.8482,10599900.0
2008-11-13 15:30:00,14.11,14.44,13.97,14.44,14040100.0,8.8419,9.0487,8.7542,9.0487,14040100.0
2008-11-14 09:30:00,14.06,14.12,13.84,13.85,9187600.0,8.8106,8.8482,8.6727,8.679,9187600.0
2008-11-14 10:00:00,13.84,13.87,13.64,13.77,7422800.0,8.6727,8.6915,8.5474,8.6288,7422800.0
2008-11-14 10:30:00,13.77,13.77,13.48,13.49,5800300.0,8.6288,8.6288,8.4471,8.4534,5800300.0
2008-11-14 11:00:00,13.49,13.55,13.33,13.39,4592800.0,8.4534,8.491,8.3531,8.3907,4592800.0
2008-11-14 11:30:00,13.4,13.48,13.36,13.4,2889800.0,8.397,8.4471,8.3719,8.397,2889800.0
2008-11-14 12:00:00,13.41,13.45,13.3,13.43,2930700.0,8.4032,8.4283,8.3343,8.4158,2930700.0
2008-11-14 12:30:00,13.44,13.59,13.41,13.56,2241100.0,8.422,8.516,8.4032,8.4972,2241100.0
2008-11-14 13:00:00,13.56,13.56,13.41,13.55,2612400.0,8.4972,8.4972,8.4032,8.491,2612400.0
2008-11-14 13:30:00,13.54,13.66,13.48,13.54,4007500.0,8.4847,8.5599,8.4471,8.4847,4007500.0
2008-11-14 14:00:00,13.54,13.8,13.53,13.68,5084600.0,8.4847,8.6476,8.4784,8.5724,5084600.0
2008-11-14 14:30:00,13.68,13.97,13.58,13.95,4899400.0,8.5724,8.7542,8.5098,8.7416,4899400.0
2008-11-14 15:00:00,13.93,14.0,13.67,13.73,5818500.0,8.7291,8.773,8.5662,8.6038,5818500.0
2008-11-14 15:30:00,13.72,13.75,13.24,13.3,12331500.0,8.5975,8.6163,8.2967,8.3343,12331500.0
2008-11-17 09:30:00,13.21,13.34,13.03,13.18,7503100.0,8.2779,8.3594,8.1651,8.2591,7503100.0
2008-11-17 10:00:00,13.19,13.3,13.16,13.17,5250900.0,8.2654,8.3343,8.2466,8.2528,5250900.0
2008-11-17 10:30:00,13.17,13.21,13.1,13.14,4872300.0,8.2528,8.2779,8.209,8.234,4872300.0
2008-11-17 11:00:00,13.13,13.27,13.13,13.2,3329700.0,8.2278,8.3155,8.2278,8.2716,3329700.0
2008-11-17 11:30:00,13.2,13.42,13.16,13.38,2803400.0,8.2716,8.4095,8.2466,8.3844,2803400.0
2008-11-17 12:00:00,13.38,13.46,13.34,13.44,3096200.0,8.3844,8.4346,8.3594,8.422,3096200.0
2008-11-17 12:30:00,13.44,13.48,13.34,13.42,2831300.0,8.422,8.4471,8.3594,8.4095,2831300.0
2008-11-17 13:00:00,13.43,13.44,13.3,13.31,3069600.0,8.4158,8.422,8.3343,8.3406,3069600.0
2008-11-17 13:30:00,13.32,13.35,13.21,13.3,2604700.0,8.3468,8.3656,8.2779,8.3343,2604700.0
2008-11-17 14:00:00,13.3,13.33,13.18,13.21,3009300.0,8.3343,8.3531,8.2591,8.2779,3009300.0
2008-11-17 14:30:00,13.22,13.33,13.15,13.21,3004400.0,8.2842,8.3531,8.2403,8.2779,3004400.0
2008-11-17 15:00:00,13.21,13.32,13.15,13.2,4841000.0,8.2779,8.3468,8.2403,8.2716,4841000.0
2008-11-17 15:30:00,13.19,13.23,13.0,13.0,8431200.0,8.2654,8.2904,8.1463,8.1463,8431200.0
2008-11-18 09:30:00,13.11,13.23,13.0,13.1,8281900.0,8.2152,8.2904,8.1463,8.209,8281900.0
2008-11-18 10:00:00,13.1,13.12,13.0,13.12,6567300.0,8.209,8.2215,8.1463,8.2215,6567300.0
2008-11-18 10:30:00,13.12,13.17,13.06,13.14,5723700.0,8.2215,8.2528,8.1839,8.234,5723700.0
2008-11-18 11:00:00,13.14,13.14,13.01,13.03,3779300.0,8.234,8.234,8.1526,8.1651,3779300.0
2008-11-18 11:30:00,13.03,13.2,13.03,13.18,6318900.0,8.1651,8.2716,8.1651,8.2591,6318900.0
2008-11-18 12:00:00,13.18,13.18,13.03,13.05,4439100.0,8.2591,8.2591,8.1651,8.1776,4439100.0
2008-11-18 12:30:00,13.04,13.05,12.94,12.98,5025300.0,8.1714,8.1776,8.1087,8.1338,5025300.0
2008-11-18 13:00:00,12.98,12.99,12.8,12.9,4919900.0,8.1338,8.14,8.021,8.0837,4919900.0
2008-11-18 13:30:00,12.9,12.91,12.62,12.73,5809200.0,8.0837,8.0899,7.9082,7.9771,5809200.0
2008-11-18 14:00:00,12.73,12.8,12.65,12.73,5829900.0,7.9771,8.021,7.927,7.9771,5829900.0
2008-11-18 14:30:00,12.73,12.74,12.51,12.52,4540900.0,7.9771,7.9834,7.8393,7.8455,4540900.0
2008-11-18 15:00:00,12.51,12.77,12.51,12.67,9352800.0,7.8393,8.0022,7.8393,7.9395,9352800.0
2008-11-18 15:30:00,12.68,13.11,12.58,13.11,16909000.0,7.9458,8.2152,7.8831,8.2152,16909000.0
2008-11-19 09:30:00,13.01,13.26,13.0,13.12,8045100.0,8.1526,8.3092,8.1463,8.2215,8045100.0
2008-11-19 10:00:00,13.13,13.25,13.08,13.19,7228600.0,8.2278,8.303,8.1964,8.2654,7228600.0
2008-11-19 10:30:00,13.18,13.2,12.98,12.99,4913100.0,8.2591,8.2716,8.1338,8.14,4913100.0
2008-11-19 11:00:00,12.99,13.06,12.89,12.9,4324100.0,8.14,8.1839,8.0774,8.0837,4324100.0
2008-11-19 11:30:00,12.89,12.94,12.77,12.92,4550800.0,8.0774,8.1087,8.0022,8.0962,4550800.0
2008-11-19 12:00:00,12.91,12.92,12.79,12.8,2673500.0,8.0899,8.0962,8.0147,8.021,2673500.0
2008-11-19 12:30:00,12.8,12.9,12.76,12.89,2953200.0,8.021,8.0837,7.9959,8.0774,2953200.0
2008-11-19 13:00:00,12.88,12.99,12.85,12.85,3775200.0,8.0711,8.14,8.0523,8.0523,3775200.0
2008-11-19 13:30:00,12.85,12.97,12.78,12.93,2899000.0,8.0523,8.1275,8.0085,8.1024,2899000.0
2008-11-19 14:00:00,12.94,12.94,12.79,12.82,3515200.0,8.1087,8.1087,8.0147,8.0335,3515200.0
2008-11-19 14:30:00,12.82,13.0,12.75,12.93,5636900.0,8.0335,8.1463,7.9897,8.1024,5636900.0
2008-11-19 15:00:00,12.93,12.94,12.69,12.74,5533900.0,8.1024,8.1087,7.9521,7.9834,5533900.0
2008-11-19 15:30:00,12.73,12.8,12.47,12.49,12988700.0,7.9771,8.021,7.8142,7.8267,12988700.0
2008-11-20 09:30:00,12.3,12.55,12.27,12.43,6232600.0,7.7077,7.8643,7.6889,7.7891,6232600.0
2008-11-20 10:00:00,12.42,12.57,12.27,12.5,8394900.0,7.7829,7.8769,7.6889,7.833,8394900.0
2008-11-20 10:30:00,12.5,12.89,12.42,12.89,8763700.0,7.833,8.0774,7.7829,8.0774,8763700.0
2008-11-20 11:00:00,12.88,13.0,12.7,12.83,9215100.0,8.0711,8.1463,7.9583,8.0398,9215100.0
2008-11-20 11:30:00,12.83,12.99,12.77,12.83,8056300.0,8.0398,8.14,8.0022,8.0398,8056300.0
2008-11-20 12:00:00,12.83,13.03,12.71,13.01,6652800.0,8.0398,8.1651,7.9646,8.1526,6652800.0
2008-11-20 12:30:00,13.0,13.15,12.92,12.97,7505000.0,8.1463,8.2403,8.0962,8.1275,7505000.0
2008-11-20 13:00:00,12.98,13.0,12.74,12.81,5945800.0,8.1338,8.1463,7.9834,8.0273,5945800.0
2008-11-20 13:30:00,12.81,12.99,12.75,12.96,5398600.0,8.0273,8.14,7.9897,8.1212,5398600.0
2008-11-20 14:00:00,12.97,13.0,12.75,12.8,6497600.0,8.1275,8.1463,7.9897,8.021,6497600.0
2008-11-20 14:30:00,12.8,12.9,12.74,12.81,7879200.0,8.021,8.0837,7.9834,8.0273,7879200.0
2008-11-20 15:00:00,12.81,12.92,12.63,12.69,7897900.0,8.0273,8.0962,7.9145,7.9521,7897900.0
2008-11-20 15:30:00,12.7,12.75,12.17,12.23,18408700.0,7.9583,7.9897,7.6262,7.6638,18408700.0
2008-11-21 09:30:00,12.45,12.56,12.14,12.33,15639100.0,7.8017,7.8706,7.6074,7.7265,15639100.0
2008-11-21 10:00:00,12.34,12.47,12.18,12.4,8184400.0,7.7327,7.8142,7.6325,7.7703,8184400.0
2008-11-21 10:30:00,12.4,12.7,12.32,12.39,8239300.0,7.7703,7.9583,7.7202,7.7641,8239300.0
2008-11-21 11:00:00,12.4,12.47,12.25,12.42,5219200.0,7.7703,7.8142,7.6763,7.7829,5219200.0
2008-11-21 11:30:00,12.42,12.52,12.32,12.35,4545100.0,7.7829,7.8455,7.7202,7.739,4545100.0
2008-11-21 12:00:00,12.34,12.44,12.28,12.43,4166500.0,7.7327,7.7954,7.6951,7.7891,4166500.0
2008-11-21 12:30:00,12.42,12.58,12.35,12.36,4665100.0,7.7829,7.8831,7.739,7.7453,4665100.0
2008-11-21 13:00:00,12.37,12.39,12.25,12.28,4397900.0,7.7515,7.7641,7.6763,7.6951,4397900.0
2008-11-21 13:30:00,12.29,12.36,12.09,12.11,4295300.0,7.7014,7.7453,7.5761,7.5886,4295300.0
2008-11-21 14:00:00,12.1,12.38,12.08,12.26,4785000.0,7.5823,7.7578,7.5698,7.6826,4785000.0
2008-11-21 14:30:00,12.26,12.27,12.06,12.11,5965600.0,7.6826,7.6889,7.5573,7.5886,5965600.0
2008-11-21 15:00:00,12.11,12.65,12.1,12.6,10171200.0,7.5886,7.927,7.5823,7.8957,10171200.0
2008-11-21 15:30:00,12.6,13.15,12.47,13.15,15861800.0,7.8957,8.2403,7.8142,8.2403,15861800.0
2008-11-24 09:30:00,13.33,13.39,13.12,13.23,8508500.0,8.3531,8.3907,8.2215,8.2904,8508500.0
2008-11-24 10:00:00,13.22,13.41,13.18,13.41,9277600.0,8.2842,8.4032,8.2591,8.4032,9277600.0
2008-11-24 10:30:00,13.4,13.6,13.4,13.56,8717600.0,8.397,8.5223,8.397,8.4972,8717600.0
2008-11-24 11:00:00,13.56,13.58,13.31,13.35,5205200.0,8.4972,8.5098,8.3406,8.3656,5205200.0
2008-11-24 11:30:00,13.35,13.51,13.34,13.46,4556200.0,8.3656,8.4659,8.3594,8.4346,4556200.0
2008-11-24 12:00:00,13.47,13.54,13.22,13.23,5486700.0,8.4408,8.4847,8.2842,8.2904,5486700.0
2008-11-24 12:30:00,13.23,13.32,13.19,13.24,3198200.0,8.2904,8.3468,8.2654,8.2967,3198200.0
2008-11-24 13:00:00,13.24,13.3,13.18,13.24,3388400.0,8.2967,8.3343,8.2591,8.2967,3388400.0
2008-11-24 13:30:00,13.25,13.34,13.21,13.34,3147000.0,8.303,8.3594,8.2779,8.3594,3147000.0
2008-11-24 14:00:00,13.34,13.34,13.19,13.26,5252900.0,8.3594,8.3594,8.2654,8.3092,5252900.0
2008-11-24 14:30:00,13.26,13.34,13.25,13.27,5447400.0,8.3092,8.3594,8.303,8.3155,5447400.0
2008-11-24 15:00:00,13.28,13.53,13.24,13.53,6676000.0,8.3218,8.4784,8.2967,8.4784,6676000.0
2008-11-24 15:30:00,13.52,13.7,13.38,13.63,17363500.0,8.4722,8.585,8.3844,8.5411,17363500.0
2008-11-25 09:30:00,13.78,13.85,13.49,13.61,9680600.0,8.6351,8.679,8.4534,8.5286,9680600.0
2008-11-25 10:00:00,13.61,13.73,13.58,13.65,7524600.0,8.5286,8.6038,8.5098,8.5536,7524600.0
2008-11-25 10:30:00,13.66,13.69,13.4,13.46,4556000.0,8.5599,8.5787,8.397,8.4346,4556000.0
2008-11-25 11:00:00,13.47,13.51,13.28,13.47,3295300.0,8.4408,8.4659,8.3218,8.4408,3295300.0
2008-11-25 11:30:00,13.47,13.58,13.42,13.52,2957600.0,8.4408,8.5098,8.4095,8.4722,2957600.0
2008-11-25 12:00:00,13.52,13.53,13.31,13.4,2564000.0,8.4722,8.4784,8.3406,8.397,2564000.0
2008-11-25 12:30:00,13.39,13.41,13.18,13.24,3907300.0,8.3907,8.4032,8.2591,8.2967,3907300.0
2008-11-25 13:00:00,13.24,13.35,13.21,13.28,4255100.0,8.2967,8.3656,8.2779,8.3218,4255100.0
2008-11-25 13:30:00,13.28,13.35,13.2,13.2,3467200.0,8.3218,8.3656,8.2716,8.2716,3467200.0
2008-11-25 14:00:00,13.21,13.27,13.12,13.14,5694400.0,8.2779,8.3155,8.2215,8.234,5694400.0
2008-11-25 14:30:00,13.14,13.35,13.11,13.32,5171900.0,8.234,8.3656,8.2152,8.3468,5171900.0
2008-11-25 15:00:00,13.33,13.41,13.15,13.24,6610500.0,8.3531,8.4032,8.2403,8.2967,6610500.0
2008-11-25 15:30:00,13.24,13.36,13.15,13.15,11258900.0,8.2967,8.3719,8.2403,8.2403,11258900.0
2008-11-26 09:30:00,13.04,13.2,13.01,13.11,5934100.0,8.1714,8.2716,8.1526,8.2152,5934100.0
2008-11-26 10:00:00,13.11,13.25,13.08,13.19,5905200.0,8.2152,8.303,8.1964,8.2654,5905200.0
2008-11-26 10:30:00,13.19,13.24,13.09,13.2,4952900.0,8.2654,8.2967,8.2027,8.2716,4952900.0
2008-11-26 11:00:00,13.2,13.46,13.14,13.33,6307500.0,8.2716,8.4346,8.234,8.3531,6307500.0
2008-11-26 11:30:00,13.32,13.5,13.32,13.47,4196300.0,8.3468,8.4596,8.3468,8.4408,4196300.0
2008-11-26 12:00:00,13.46,13.62,13.43,13.6,4247900.0,8.4346,8.5348,8.4158,8.5223,4247900.0
2008-11-26 12:30:00,13.61,13.68,13.55,13.58,3846900.0,8.5286,8.5724,8.491,8.5098,3846900.0
2008-11-26 13:00:00,13.59,13.67,13.47,13.56,4014500.0,8.516,8.5662,8.4408,8.4972,4014500.0
2008-11-26 13:30:00,13.56,13.56,13.45,13.46,1640600.0,8.4972,8.4972,8.4283,8.4346,1640600.0
2008-11-26 14:00:00,13.46,13.58,13.4,13.58,2178500.0,8.4346,8.5098,8.397,8.5098,2178500.0
2008-11-26 14:30:00,13.58,13.78,13.57,13.74,3705300.0,8.5098,8.6351,8.5035,8.61,3705300.0
2008-11-26 15:00:00,13.74,13.9,13.69,13.83,5460200.0,8.61,8.7103,8.5787,8.6664,5460200.0
2008-11-26 15:30:00,13.84,13.98,13.74,13.98,10226900.0,8.6727,8.7604,8.61,8.7604,10226900.0
2008-11-28 09:30:00,13.79,13.99,13.75,13.96,4841300.0,8.6414,8.7667,8.6163,8.7479,4841300.0
2008-11-28 10:00:00,13.96,14.03,13.81,13.83,3924500.0,8.7479,8.7918,8.6539,8.6664,3924500.0
2008-11-28 10:30:00,13.84,13.87,13.72,13.74,2207500.0,8.6727,8.6915,8.5975,8.61,2207500.0
2008-11-28 11:00:00,13.74,13.84,13.73,13.83,2447400.0,8.61,8.6727,8.6038,8.6664,2447400.0
2008-11-28 11:30:00,13.83,13.84,13.73,13.83,1811300.0,8.6664,8.6727,8.6038,8.6664,1811300.0
2008-11-28 12:00:00,13.83,13.84,13.73,13.74,1611600.0,8.6664,8.6727,8.6038,8.61,1611600.0
2008-11-28 12:30:00,13.73,13.79,13.68,13.78,4543000.0,8.6038,8.6414,8.5724,8.6351,4543000.0
2008-12-01 09:30:00,13.48,13.57,13.28,13.3,5608000.0,8.4471,8.5035,8.3218,8.3343,5608000.0
2008-12-01 10:00:00,13.29,13.35,13.2,13.24,3265800.0,8.328,8.3656,8.2716,8.2967,3265800.0
2008-12-01 10:30:00,13.24,13.29,13.1,13.1,3799200.0,8.2967,8.328,8.209,8.209,3799200.0
2008-12-01 11:00:00,13.1,13.11,12.95,12.96,4087600.0,8.209,8.2152,8.115,8.1212,4087600.0
2008-12-01 11:30:00,12.95,13.1,12.95,13.04,4192200.0,8.115,8.209,8.115,8.1714,4192200.0
2008-12-01 12:00:00,13.04,13.05,12.93,12.95,2444600.0,8.1714,8.1776,8.1024,8.115,2444600.0
2008-12-01 12:30:00,12.94,13.0,12.91,12.94,1670500.0,8.1087,8.1463,8.0899,8.1087,1670500.0
2008-12-01 13:00:00,12.94,12.98,12.91,12.93,1750000.0,8.1087,8.1338,8.0899,8.1024,1750000.0
2008-12-01 13:30:00,12.93,13.04,12.91,12.96,3061300.0,8.1024,8.1714,8.0899,8.1212,3061300.0
2008-12-01 14:00:00,12.96,12.99,12.88,12.93,3203900.0,8.1212,8.14,8.0711,8.1024,3203900.0
2008-12-01 14:30:00,12.94,13.05,12.9,12.98,3304700.0,8.1087,8.1776,8.0837,8.1338,3304700.0
2008-12-01 15:00:00,12.98,13.01,12.9,12.92,3981800.0,8.1338,8.1526,8.0837,8.0962,3981800.0
2008-12-01 15:30:00,12.92,12.93,12.56,12.58,10855000.0,8.0962,8.1024,7.8706,7.8831,10855000.0
2008-12-02 09:30:00,12.92,12.93,12.62,12.7,5925100.0,8.0962,8.1024,7.9082,7.9583,5925100.0
2008-12-02 10:00:00,12.7,13.06,12.7,13.0,5465800.0,7.9583,8.1839,7.9583,8.1463,5465800.0
2008-12-02 10:30:00,13.01,13.12,13.0,13.04,3371500.0,8.1526,8.2215,8.1463,8.1714,3371500.0
2008-12-02 11:00:00,13.04,13.17,12.99,13.13,2732000.0,8.1714,8.2528,8.14,8.2278,2732000.0
2008-12-02 11:30:00,13.12,13.2,13.04,13.19,2659400.0,8.2215,8.2716,8.1714,8.2654,2659400.0
2008-12-02 12:00:00,13.18,13.33,13.17,13.32,2170600.0,8.2591,8.3531,8.2528,8.3468,2170600.0
2008-12-02 12:30:00,13.31,13.33,13.17,13.23,1775700.0,8.3406,8.3531,8.2528,8.2904,1775700.0
2008-12-02 13:00:00,13.23,13.3,13.2,13.23,1718100.0,8.2904,8.3343,8.2716,8.2904,1718100.0
2008-12-02 13:30:00,13.24,13.24,13.01,13.02,3208700.0,8.2967,8.2967,8.1526,8.1588,3208700.0
2008-12-02 14:00:00,13.02,13.05,12.83,12.9,5404100.0,8.1588,8.1776,8.0398,8.0837,5404100.0
2008-12-02 14:30:00,12.91,13.06,12.86,13.05,4865700.0,8.0899,8.1839,8.0586,8.1776,4865700.0
2008-12-02 15:00:00,13.04,13.2,12.86,13.15,4377700.0,8.1714,8.2716,8.0586,8.2403,4377700.0
2008-12-02 15:30:00,13.14,13.3,13.0,13.27,6280100.0,8.234,8.3343,8.1463,8.3155,6280100.0
2008-12-03 09:30:00,12.75,13.0,12.73,12.81,7345200.0,7.9897,8.1463,7.9771,8.0273,7345200.0
2008-12-03 10:00:00,12.81,12.99,12.72,12.97,5907500.0,8.0273,8.14,7.9709,8.1275,5907500.0
2008-12-03 10:30:00,12.97,13.31,12.95,13.29,6368500.0,8.1275,8.3406,8.115,8.328,6368500.0
2008-12-03 11:00:00,13.3,13.36,13.19,13.33,4718200.0,8.3343,8.3719,8.2654,8.3531,4718200.0
2008-12-03 11:30:00,13.32,13.49,13.28,13.45,3753900.0,8.3468,8.4534,8.3218,8.4283,3753900.0
2008-12-03 12:00:00,13.46,13.48,13.16,13.2,3833100.0,8.4346,8.4471,8.2466,8.2716,3833100.0
2008-12-03 12:30:00,13.2,13.32,13.16,13.25,4376000.0,8.2716,8.3468,8.2466,8.303,4376000.0
2008-12-03 13:00:00,13.26,13.28,13.09,13.13,3476700.0,8.3092,8.3218,8.2027,8.2278,3476700.0
2008-12-03 13:30:00,13.13,13.22,12.96,13.05,4090700.0,8.2278,8.2842,8.1212,8.1776,4090700.0
2008-12-03 14:00:00,13.04,13.23,12.96,13.22,5350900.0,8.1714,8.2904,8.1212,8.2842,5350900.0
2008-12-03 14:30:00,13.22,13.44,13.22,13.35,4860100.0,8.2842,8.422,8.2842,8.3656,4860100.0
2008-12-03 15:00:00,13.35,13.43,13.22,13.4,5167900.0,8.3656,8.4158,8.2842,8.397,5167900.0
2008-12-03 15:30:00,13.4,13.67,13.33,13.66,12651600.0,8.397,8.5662,8.3531,8.5599,12651600.0
2008-12-04 09:30:00,13.38,13.49,13.29,13.34,8819400.0,8.3844,8.4534,8.328,8.3594,8819400.0
2008-12-04 10:00:00,13.34,13.41,13.15,13.15,5929800.0,8.3594,8.4032,8.2403,8.2403,5929800.0
2008-12-04 10:30:00,13.15,13.4,13.15,13.39,3578000.0,8.2403,8.397,8.2403,8.3907,3578000.0
2008-12-04 11:00:00,13.4,13.42,13.23,13.33,2561300.0,8.397,8.4095,8.2904,8.3531,2561300.0
2008-12-04 11:30:00,13.33,13.34,13.16,13.23,2887300.0,8.3531,8.3594,8.2466,8.2904,2887300.0
2008-12-04 12:00:00,13.23,13.25,13.04,13.13,3268500.0,8.2904,8.303,8.1714,8.2278,3268500.0
2008-12-04 12:30:00,13.13,13.17,13.06,13.09,3019400.0,8.2278,8.2528,8.1839,8.2027,3019400.0
2008-12-04 13:00:00,13.09,13.09,13.0,13.02,2348700.0,8.2027,8.2027,8.1463,8.1588,2348700.0
2008-12-04 13:30:00,13.02,13.18,13.02,13.12,2430400.0,8.1588,8.2591,8.1588,8.2215,2430400.0
2008-12-04 14:00:00,13.12,13.17,13.02,13.08,2953700.0,8.2215,8.2528,8.1588,8.1964,2953700.0
2008-12-04 14:30:00,13.09,13.19,13.01,13.04,3765000.0,8.2027,8.2654,8.1526,8.1714,3765000.0
2008-12-04 15:00:00,13.04,13.06,12.75,12.75,8758500.0,8.1714,8.1839,7.9897,7.9897,8758500.0
2008-12-04 15:30:00,12.75,12.91,12.72,12.78,13097900.0,7.9897,8.0899,7.9709,8.0085,13097900.0
2008-12-05 09:30:00,12.74,12.75,12.55,12.56,6031200.0,7.9834,7.9897,7.8643,7.8706,6031200.0
2008-12-05 10:00:00,12.55,12.61,12.38,12.49,5786500.0,7.8643,7.9019,7.7578,7.8267,5786500.0
2008-12-05 10:30:00,12.49,12.56,12.4,12.5,4401400.0,7.8267,7.8706,7.7703,7.833,4401400.0
2008-12-05 11:00:00,12.51,12.59,12.43,12.46,3341600.0,7.8393,7.8894,7.7891,7.8079,3341600.0
2008-12-05 11:30:00,12.46,12.56,12.44,12.51,2669300.0,7.8079,7.8706,7.7954,7.8393,2669300.0
2008-12-05 12:00:00,12.5,12.55,12.45,12.5,2869200.0,7.833,7.8643,7.8017,7.833,2869200.0
2008-12-05 12:30:00,12.5,12.5,12.38,12.42,5148700.0,7.833,7.833,7.7578,7.7829,5148700.0
2008-12-05 13:00:00,12.43,12.58,12.42,12.51,6045700.0,7.7891,7.8831,7.7829,7.8393,6045700.0
2008-12-05 13:30:00,12.51,12.92,12.49,12.85,6881000.0,7.8393,8.0962,7.8267,8.0523,6881000.0
2008-12-05 14:00:00,12.84,12.9,12.7,12.82,5336800.0,8.0461,8.0837,7.9583,8.0335,5336800.0
2008-12-05 14:30:00,12.82,13.23,12.8,13.07,6482800.0,8.0335,8.2904,8.021,8.1902,6482800.0
2008-12-05 15:00:00,13.06,13.21,12.97,13.16,6223200.0,8.1839,8.2779,8.1275,8.2466,6223200.0
2008-12-05 15:30:00,13.15,13.35,13.14,13.27,14319100.0,8.2403,8.3656,8.234,8.3155,14319100.0
2008-12-08 09:30:00,13.56,13.88,13.45,13.75,11089300.0,8.4972,8.6978,8.4283,8.6163,11089300.0
2008-12-08 10:00:00,13.75,13.92,13.73,13.91,5723900.0,8.6163,8.7228,8.6038,8.7166,5723900.0
2008-12-08 10:30:00,13.91,13.99,13.88,13.9,4500200.0,8.7166,8.7667,8.6978,8.7103,4500200.0
2008-12-08 11:00:00,13.89,13.94,13.87,13.91,3933900.0,8.704,8.7354,8.6915,8.7166,3933900.0
2008-12-08 11:30:00,13.91,13.95,13.77,13.85,3985800.0,8.7166,8.7416,8.6288,8.679,3985800.0
2008-12-08 12:00:00,13.85,13.89,13.74,13.87,2502000.0,8.679,8.704,8.61,8.6915,2502000.0
2008-12-08 12:30:00,13.86,13.88,13.71,13.73,2042400.0,8.6852,8.6978,8.5912,8.6038,2042400.0
2008-12-08 13:00:00,13.73,13.83,13.7,13.74,2227900.0,8.6038,8.6664,8.585,8.61,2227900.0
2008-12-08 13:30:00,13.73,13.74,13.6,13.67,3647500.0,8.6038,8.61,8.5223,8.5662,3647500.0
2008-12-08 14:00:00,13.68,13.94,13.66,13.85,3564500.0,8.5724,8.7354,8.5599,8.679,3564500.0
2008-12-08 14:30:00,13.85,13.96,13.79,13.91,4611400.0,8.679,8.7479,8.6414,8.7166,4611400.0
2008-12-08 15:00:00,13.92,14.01,13.86,13.96,6502600.0,8.7228,8.7792,8.6852,8.7479,6502600.0
2008-12-08 15:30:00,13.96,14.0,13.8,13.93,15619100.0,8.7479,8.773,8.6476,8.7291,15619100.0
2008-12-09 09:30:00,13.64,14.2,13.49,14.06,11750800.0,8.5474,8.8983,8.4534,8.8106,11750800.0
2008-12-09 10:00:00,14.06,14.59,14.05,14.45,9830600.0,8.8106,9.1427,8.8043,9.0549,9830600.0
2008-12-09 10:30:00,14.44,14.69,14.42,14.57,7773500.0,9.0487,9.2053,9.0361,9.1301,7773500.0
2008-12-09 11:00:00,14.57,14.63,14.43,14.43,5942800.0,9.1301,9.1677,9.0424,9.0424,5942800.0
2008-12-09 11:30:00,14.43,14.47,14.27,14.4,4308800.0,9.0424,9.0675,8.9421,9.0236,4308800.0
2008-12-09 12:00:00,14.41,14.51,14.35,14.4,2856600.0,9.0299,9.0925,8.9923,9.0236,2856600.0
2008-12-09 12:30:00,14.4,14.57,14.38,14.39,2202600.0,9.0236,9.1301,9.0111,9.0173,2202600.0
2008-12-09 13:00:00,14.39,14.45,14.23,14.24,2984600.0,9.0173,9.0549,8.9171,8.9233,2984600.0
2008-12-09 13:30:00,14.24,14.41,14.17,14.36,3973100.0,8.9233,9.0299,8.8795,8.9985,3973100.0
2008-12-09 14:00:00,14.35,14.38,14.03,14.04,4846500.0,8.9923,9.0111,8.7918,8.798,4846500.0
2008-12-09 14:30:00,14.03,14.38,13.98,14.31,7136900.0,8.7918,9.0111,8.7604,8.9672,7136900.0
2008-12-09 15:00:00,14.31,14.5,14.31,14.35,8306300.0,8.9672,9.0863,8.9672,8.9923,8306300.0
2008-12-09 15:30:00,14.33,14.46,14.19,14.33,9495900.0,8.9797,9.0612,8.892,8.9797,9495900.0
2008-12-10 09:30:00,14.26,14.35,13.75,14.21,10258500.0,8.9359,8.9923,8.6163,8.9045,10258500.0
2008-12-10 10:00:00,14.21,14.55,14.2,14.49,8013000.0,8.9045,9.1176,8.8983,9.08,8013000.0
2008-12-10 10:30:00,14.48,14.59,14.41,14.44,7198200.0,9.0737,9.1427,9.0299,9.0487,7198200.0
2008-12-10 11:00:00,14.45,14.6,14.4,14.56,3530600.0,9.0549,9.1489,9.0236,9.1239,3530600.0
2008-12-10 11:30:00,14.56,14.73,14.52,14.64,4553200.0,9.1239,9.2304,9.0988,9.174,4553200.0
2008-12-10 12:00:00,14.64,14.8,14.52,14.54,5320700.0,9.174,9.2743,9.0988,9.1113,5320700.0
2008-12-10 12:30:00,14.54,14.54,14.36,14.39,4621300.0,9.1113,9.1113,8.9985,9.0173,4621300.0
2008-12-10 13:00:00,14.39,14.51,14.35,14.4,3902500.0,9.0173,9.0925,8.9923,9.0236,3902500.0
2008-12-10 13:30:00,14.4,14.44,14.16,14.21,4015300.0,9.0236,9.0487,8.8732,8.9045,4015300.0
2008-12-10 14:00:00,14.21,14.22,14.1,14.16,4121200.0,8.9045,8.9108,8.8356,8.8732,4121200.0
2008-12-10 14:30:00,14.17,14.32,14.1,14.21,4082100.0,8.8795,8.9735,8.8356,8.9045,4082100.0
2008-12-10 15:00:00,14.22,14.35,14.18,14.32,4066200.0,8.9108,8.9923,8.8857,8.9735,4066200.0
2008-12-10 15:30:00,14.33,14.33,14.17,14.25,7007000.0,8.9797,8.9797,8.8795,8.9296,7007000.0
2008-12-11 09:30:00,14.23,14.5,14.03,14.41,8448600.0,8.9171,9.0863,8.7918,9.0299,8448600.0
2008-12-11 10:00:00,14.41,14.48,14.22,14.36,5837800.0,9.0299,9.0737,8.9108,8.9985,5837800.0
2008-12-11 10:30:00,14.37,14.49,14.31,14.45,4412200.0,9.0048,9.08,8.9672,9.0549,4412200.0
2008-12-11 11:00:00,14.45,14.53,14.36,14.45,5420400.0,9.0549,9.1051,8.9985,9.0549,5420400.0
2008-12-11 11:30:00,14.45,14.52,14.4,14.51,2530400.0,9.0549,9.0988,9.0236,9.0925,2530400.0
2008-12-11 12:00:00,14.5,14.55,14.45,14.46,2670900.0,9.0863,9.1176,9.0549,9.0612,2670900.0
2008-12-11 12:30:00,14.47,14.6,14.45,14.6,1990500.0,9.0675,9.1489,9.0549,9.1489,1990500.0
2008-12-11 13:00:00,14.59,14.6,14.37,14.42,2898100.0,9.1427,9.1489,9.0048,9.0361,2898100.0
2008-12-11 13:30:00,14.41,14.44,14.36,14.41,2433300.0,9.0299,9.0487,8.9985,9.0299,2433300.0
2008-12-11 14:00:00,14.4,14.44,14.27,14.34,4234600.0,9.0236,9.0487,8.9421,8.986,4234600.0
2008-12-11 14:30:00,14.33,14.38,14.05,14.1,7564600.0,8.9797,9.0111,8.8043,8.8356,7564600.0
2008-12-11 15:00:00,14.1,14.19,13.98,14.14,7492100.0,8.8356,8.892,8.7604,8.8607,7492100.0
2008-12-11 15:30:00,14.14,14.18,13.98,14.03,8171000.0,8.8607,8.8857,8.7604,8.7918,8171000.0
2008-12-12 09:30:00,13.71,14.13,13.69,14.1,6451000.0,8.5912,8.8544,8.5787,8.8356,6451000.0
2008-12-12 10:00:00,14.09,14.19,14.0,14.07,5035500.0,8.8294,8.892,8.773,8.8168,5035500.0
2008-12-12 10:30:00,14.08,14.35,13.96,14.34,4746000.0,8.8231,8.9923,8.7479,8.986,4746000.0
2008-12-12 11:00:00,14.33,14.35,14.22,14.24,3464800.0,8.9797,8.9923,8.9108,8.9233,3464800.0
2008-12-12 11:30:00,14.24,14.3,14.13,14.23,3570500.0,8.9233,8.9609,8.8544,8.9171,3570500.0
2008-12-12 12:00:00,14.23,14.4,14.23,14.34,3141000.0,8.9171,9.0236,8.9171,8.986,3141000.0
2008-12-12 12:30:00,14.34,14.5,14.31,14.49,2694400.0,8.986,9.0863,8.9672,9.08,2694400.0
2008-12-12 13:00:00,14.5,14.53,14.32,14.39,2564200.0,9.0863,9.1051,8.9735,9.0173,2564200.0
2008-12-12 13:30:00,14.39,14.39,14.26,14.36,2909000.0,9.0173,9.0173,8.9359,8.9985,2909000.0
2008-12-12 14:00:00,14.36,14.56,14.36,14.44,4649400.0,8.9985,9.1239,8.9985,9.0487,4649400.0
2008-12-12 14:30:00,14.43,14.73,14.34,14.7,5918400.0,9.0424,9.2304,8.986,9.2116,5918400.0
2008-12-12 15:00:00,14.7,14.83,14.6,14.74,6285000.0,9.2116,9.2931,9.1489,9.2367,6285000.0
2008-12-12 15:30:00,14.75,14.82,14.54,14.75,13522500.0,9.2429,9.2868,9.1113,9.2429,13522500.0
2008-12-15 09:30:00,14.79,14.94,14.57,14.58,5562100.0,9.268,9.362,9.1301,9.1364,5562100.0
2008-12-15 10:00:00,14.58,14.58,14.32,14.4,4194000.0,9.1364,9.1364,8.9735,9.0236,4194000.0
2008-12-15 10:30:00,14.41,14.48,14.36,14.4,3562200.0,9.0299,9.0737,8.9985,9.0236,3562200.0
2008-12-15 11:00:00,14.41,14.61,14.35,14.6,3576400.0,9.0299,9.1552,8.9923,9.1489,3576400.0
2008-12-15 11:30:00,14.6,14.61,14.52,14.54,3602500.0,9.1489,9.1552,9.0988,9.1113,3602500.0
2008-12-15 12:00:00,14.54,14.71,14.49,14.66,2959300.0,9.1113,9.2179,9.08,9.1865,2959300.0
2008-12-15 12:30:00,14.66,14.7,14.59,14.69,2171100.0,9.1865,9.2116,9.1427,9.2053,2171100.0
2008-12-15 13:00:00,14.69,14.7,14.58,14.66,2604200.0,9.2053,9.2116,9.1364,9.1865,2604200.0
2008-12-15 13:30:00,14.67,14.7,14.55,14.56,2450200.0,9.1928,9.2116,9.1176,9.1239,2450200.0
2008-12-15 14:00:00,14.56,14.66,14.55,14.55,2266200.0,9.1239,9.1865,9.1176,9.1176,2266200.0
2008-12-15 14:30:00,14.55,14.65,14.52,14.53,1738600.0,9.1176,9.1803,9.0988,9.1051,1738600.0
2008-12-15 15:00:00,14.53,14.59,14.42,14.49,2850200.0,9.1051,9.1427,9.0361,9.08,2850200.0
2008-12-15 15:30:00,14.49,14.81,14.45,14.59,11977200.0,9.08,9.2805,9.0549,9.1427,11977200.0
2008-12-16 09:30:00,14.71,14.99,14.62,14.95,10270200.0,9.2179,9.3933,9.1615,9.3683,10270200.0
2008-12-16 10:00:00,14.94,15.08,14.86,14.93,5661600.0,9.362,9.4497,9.3119,9.3557,5661600.0
2008-12-16 10:30:00,14.93,15.0,14.9,14.99,3771100.0,9.3557,9.3996,9.3369,9.3933,3771100.0
2008-12-16 11:00:00,14.99,15.04,14.94,15.04,3710600.0,9.3933,9.4247,9.362,9.4247,3710600.0
2008-12-16 11:30:00,15.03,15.15,15.01,15.11,4257000.0,9.4184,9.4936,9.4059,9.4685,4257000.0
2008-12-16 12:00:00,15.11,15.14,15.05,15.1,2959000.0,9.4685,9.4873,9.4309,9.4623,2959000.0
2008-12-16 12:30:00,15.09,15.18,15.07,15.15,3018700.0,9.456,9.5124,9.4435,9.4936,3018700.0
2008-12-16 13:00:00,15.15,15.22,15.12,15.19,3590900.0,9.4936,9.5375,9.4748,9.5187,3590900.0
2008-12-16 13:30:00,15.19,15.24,15.12,15.17,4227200.0,9.5187,9.55,9.4748,9.5061,4227200.0
2008-12-16 14:00:00,15.17,15.39,15.14,15.23,5990300.0,9.5061,9.644,9.4873,9.5437,5990300.0
2008-12-16 14:30:00,15.24,15.4,15.15,15.34,13846200.0,9.55,9.6502,9.4936,9.6127,13846200.0
2008-12-16 15:00:00,15.34,15.66,15.27,15.61,13112300.0,9.6127,9.8132,9.5688,9.7818,13112300.0
2008-12-16 15:30:00,15.62,15.68,15.4,15.56,16269100.0,9.7881,9.8257,9.6502,9.7505,16269100.0
2008-12-17 09:30:00,15.39,15.43,15.19,15.26,6487600.0,9.644,9.669,9.5187,9.5625,6487600.0
2008-12-17 10:00:00,15.26,15.3,15.02,15.05,4935200.0,9.5625,9.5876,9.4121,9.4309,4935200.0
2008-12-17 10:30:00,15.06,15.17,15.02,15.14,3801900.0,9.4372,9.5061,9.4121,9.4873,3801900.0
2008-12-17 11:00:00,15.14,15.19,15.09,15.11,3321800.0,9.4873,9.5187,9.456,9.4685,3321800.0
2008-12-17 11:30:00,15.11,15.27,15.07,15.2,3962500.0,9.4685,9.5688,9.4435,9.5249,3962500.0
2008-12-17 12:00:00,15.2,15.37,15.15,15.33,3774900.0,9.5249,9.6315,9.4936,9.6064,3774900.0
2008-12-17 12:30:00,15.32,15.39,15.22,15.34,2915200.0,9.6001,9.644,9.5375,9.6127,2915200.0
2008-12-17 13:00:00,15.34,15.39,15.24,15.31,3633900.0,9.6127,9.644,9.55,9.5939,3633900.0
2008-12-17 13:30:00,15.3,15.47,15.3,15.41,5020500.0,9.5876,9.6941,9.5876,9.6565,5020500.0
2008-12-17 14:00:00,15.4,15.46,15.34,15.35,4822900.0,9.6502,9.6878,9.6127,9.6189,4822900.0
2008-12-17 14:30:00,15.35,15.42,15.23,15.4,5799700.0,9.6189,9.6628,9.5437,9.6502,5799700.0
2008-12-17 15:00:00,15.4,15.52,15.35,15.39,6277800.0,9.6502,9.7254,9.6189,9.644,6277800.0
2008-12-17 15:30:00,15.39,15.49,15.25,15.25,7996700.0,9.644,9.7066,9.5563,9.5563,7996700.0
2008-12-18 09:30:00,15.07,15.19,14.8,14.89,9276600.0,9.4435,9.5187,9.2743,9.3307,9276600.0
2008-12-18 10:00:00,14.89,14.97,14.78,14.84,6109700.0,9.3307,9.3808,9.2617,9.2993,6109700.0
2008-12-18 10:30:00,14.84,14.9,14.8,14.82,4380200.0,9.2993,9.3369,9.2743,9.2868,4380200.0
2008-12-18 11:00:00,14.82,14.88,14.68,14.71,3650800.0,9.2868,9.3244,9.1991,9.2179,3650800.0
2008-12-18 11:30:00,14.71,14.75,14.61,14.74,3177200.0,9.2179,9.2429,9.1552,9.2367,3177200.0
2008-12-18 12:00:00,14.74,14.79,14.65,14.66,3148700.0,9.2367,9.268,9.1803,9.1865,3148700.0
2008-12-18 12:30:00,14.66,14.69,14.51,14.59,3575100.0,9.1865,9.2053,9.0925,9.1427,3575100.0
2008-12-18 13:00:00,14.58,14.69,14.58,14.66,1977800.0,9.1364,9.2053,9.1364,9.1865,1977800.0
2008-12-18 13:30:00,14.65,14.66,14.5,14.52,3345400.0,9.1803,9.1865,9.0863,9.0988,3345400.0
2008-12-18 14:00:00,14.52,14.54,14.28,14.4,7118400.0,9.0988,9.1113,8.9484,9.0236,7118400.0
2008-12-18 14:30:00,14.39,14.53,14.33,14.43,3472600.0,9.0173,9.1051,8.9797,9.0424,3472600.0
2008-12-18 15:00:00,14.43,14.43,14.09,14.15,6991400.0,9.0424,9.0424,8.8294,8.8669,6991400.0
2008-12-18 15:30:00,14.14,14.33,14.12,14.25,10841800.0,8.8607,8.9797,8.8482,8.9296,10841800.0
2008-12-19 09:30:00,14.45,14.65,14.36,14.47,20527700.0,9.0549,9.1803,8.9985,9.0675,20527700.0
2008-12-19 10:00:00,14.47,14.63,14.46,14.59,4725600.0,9.0675,9.1677,9.0612,9.1427,4725600.0
2008-12-19 10:30:00,14.59,14.82,14.56,14.73,6166700.0,9.1427,9.2868,9.1239,9.2304,6166700.0
2008-12-19 11:00:00,14.73,14.73,14.59,14.59,3177300.0,9.2304,9.2304,9.1427,9.1427,3177300.0
2008-12-19 11:30:00,14.6,14.66,14.49,14.49,2962800.0,9.1489,9.1865,9.08,9.08,2962800.0
2008-12-19 12:00:00,14.49,14.52,14.41,14.47,2472000.0,9.08,9.0988,9.0299,9.0675,2472000.0
2008-12-19 12:30:00,14.47,14.55,14.46,14.49,1995200.0,9.0675,9.1176,9.0612,9.08,1995200.0
2008-12-19 13:00:00,14.49,14.59,14.48,14.59,1411300.0,9.08,9.1427,9.0737,9.1427,1411300.0
2008-12-19 13:30:00,14.59,14.67,14.26,14.54,2262900.0,9.1427,9.1928,8.9359,9.1113,2262900.0
2008-12-19 14:00:00,14.55,14.61,14.51,14.52,1843300.0,9.1176,9.1552,9.0925,9.0988,1843300.0
2008-12-19 14:30:00,14.52,14.62,14.51,14.57,2647300.0,9.0988,9.1615,9.0925,9.1301,2647300.0
2008-12-19 15:00:00,14.57,14.61,14.42,14.52,4189800.0,9.1301,9.1552,9.0361,9.0988,4189800.0
2008-12-19 15:30:00,14.52,14.54,14.42,14.43,6400500.0,9.0988,9.1113,9.0361,9.0424,6400500.0
2008-12-22 09:30:00,14.47,14.58,14.32,14.42,3782400.0,9.0675,9.1364,8.9735,9.0361,3782400.0
2008-12-22 10:00:00,14.42,14.44,14.3,14.34,2017800.0,9.0361,9.0487,8.9609,8.986,2017800.0
2008-12-22 10:30:00,14.35,14.4,14.27,14.39,2547800.0,8.9923,9.0236,8.9421,9.0173,2547800.0
2008-12-22 11:00:00,14.39,14.41,14.31,14.34,2750200.0,9.0173,9.0299,8.9672,8.986,2750200.0
2008-12-22 11:30:00,14.33,14.34,14.18,14.26,2569200.0,8.9797,8.986,8.8857,8.9359,2569200.0
2008-12-22 12:00:00,14.25,14.29,14.22,14.27,1297300.0,8.9296,8.9547,8.9108,8.9421,1297300.0
2008-12-22 12:30:00,14.26,14.35,14.24,14.3,1521500.0,8.9359,8.9923,8.9233,8.9609,1521500.0
2008-12-22 13:00:00,14.29,14.37,14.28,14.3,2100200.0,8.9547,9.0048,8.9484,8.9609,2100200.0
2008-12-22 13:30:00,14.29,14.3,14.15,14.19,2055800.0,8.9547,8.9609,8.8669,8.892,2055800.0
2008-12-22 14:00:00,14.2,14.26,14.06,14.1,2843200.0,8.8983,8.9359,8.8106,8.8356,2843200.0
2008-12-22 14:30:00,14.11,14.19,14.07,14.08,2635400.0,8.8419,8.892,8.8168,8.8231,2635400.0
2008-12-22 15:00:00,14.09,14.13,14.0,14.03,3832000.0,8.8294,8.8544,8.773,8.7918,3832000.0
2008-12-22 15:30:00,14.04,14.37,14.01,14.34,7139300.0,8.798,9.0048,8.7792,8.986,7139300.0
2008-12-23 09:30:00,14.44,14.49,14.22,14.39,3257400.0,9.0487,9.08,8.9108,9.0173,3257400.0
2008-12-23 10:00:00,14.39,14.42,14.27,14.38,2216700.0,9.0173,9.0361,8.9421,9.0111,2216700.0
2008-12-23 10:30:00,14.37,14.4,14.29,14.29,1444900.0,9.0048,9.0236,8.9547,8.9547,1444900.0
2008-12-23 11:00:00,14.29,14.31,14.2,14.23,1162700.0,8.9547,8.9672,8.8983,8.9171,1162700.0
2008-12-23 11:30:00,14.24,14.34,14.2,14.22,1993400.0,8.9233,8.986,8.8983,8.9108,1993400.0
2008-12-23 12:00:00,14.22,14.23,14.14,14.21,1773200.0,8.9108,8.9171,8.8607,8.9045,1773200.0
2008-12-23 12:30:00,14.21,14.24,14.11,14.22,1573400.0,8.9045,8.9233,8.8419,8.9108,1573400.0
2008-12-23 13:00:00,14.23,14.24,14.16,14.19,1207800.0,8.9171,8.9233,8.8732,8.892,1207800.0
2008-12-23 13:30:00,14.19,14.22,14.12,14.19,1538500.0,8.892,8.9108,8.8482,8.892,1538500.0
2008-12-23 14:00:00,14.18,14.18,14.13,14.14,1312900.0,8.8857,8.8857,8.8544,8.8607,1312900.0
2008-12-23 14:30:00,14.15,14.17,14.02,14.06,2352800.0,8.8669,8.8795,8.7855,8.8106,2352800.0
2008-12-23 15:00:00,14.06,14.16,14.02,14.11,2823400.0,8.8106,8.8732,8.7855,8.8419,2823400.0
2008-12-23 15:30:00,14.11,14.16,14.07,14.08,8819500.0,8.8419,8.8732,8.8168,8.8231,8819500.0
2008-12-24 09:30:00,14.06,14.2,14.05,14.16,1673200.0,8.8106,8.8983,8.8043,8.8732,1673200.0
2008-12-24 10:00:00,14.15,14.18,14.12,14.18,1055400.0,8.8669,8.8857,8.8482,8.8857,1055400.0
2008-12-24 10:30:00,14.17,14.21,14.16,14.17,1306700.0,8.8795,8.9045,8.8732,8.8795,1306700.0
2008-12-24 11:00:00,14.17,14.21,14.15,14.16,1138700.0,8.8795,8.9045,8.8669,8.8732,1138700.0
2008-12-24 11:30:00,14.15,14.18,14.14,14.17,740000.0,8.8669,8.8857,8.8607,8.8795,740000.0
2008-12-24 12:00:00,14.17,14.2,14.15,14.19,672600.0,8.8795,8.8983,8.8669,8.892,672600.0
2008-12-24 12:30:00,14.18,14.33,14.18,14.22,3759900.0,8.8857,8.9797,8.8857,8.9108,3759900.0
2008-12-26 09:30:00,14.22,14.31,14.06,14.1,1716800.0,8.9108,8.9672,8.8106,8.8356,1716800.0
2008-12-26 10:00:00,14.1,14.21,14.09,14.2,2009900.0,8.8356,8.9045,8.8294,8.8983,2009900.0
2008-12-26 10:30:00,14.21,14.23,14.17,14.22,1022000.0,8.9045,8.9171,8.8795,8.9108,1022000.0
2008-12-26 11:00:00,14.21,14.23,14.15,14.15,808700.0,8.9045,8.9171,8.8669,8.8669,808700.0
2008-12-26 11:30:00,14.15,14.16,14.12,14.13,774700.0,8.8669,8.8732,8.8482,8.8544,774700.0
2008-12-26 12:00:00,14.13,14.22,14.13,14.2,868600.0,8.8544,8.9108,8.8544,8.8983,868600.0
2008-12-26 12:30:00,14.19,14.2,14.13,14.17,717700.0,8.892,8.8983,8.8544,8.8795,717700.0
2008-12-26 13:00:00,14.17,14.18,14.15,14.16,400800.0,8.8795,8.8857,8.8669,8.8732,400800.0
2008-12-26 13:30:00,14.15,14.17,14.15,14.16,425200.0,8.8669,8.8795,8.8669,8.8732,425200.0
2008-12-26 14:00:00,14.16,14.17,14.13,14.14,449900.0,8.8732,8.8795,8.8544,8.8607,449900.0
2008-12-26 14:30:00,14.13,14.17,14.13,14.17,767300.0,8.8544,8.8795,8.8544,8.8795,767300.0
2008-12-26 15:00:00,14.17,14.2,14.15,14.19,926900.0,8.8795,8.8983,8.8669,8.892,926900.0
2008-12-26 15:30:00,14.19,14.22,14.14,14.18,3061400.0,8.892,8.9108,8.8607,8.8857,3061400.0
2008-12-29 09:30:00,14.2,14.35,14.2,14.27,4590900.0,8.8983,8.9923,8.8983,8.9421,4590900.0
2008-12-29 10:00:00,14.27,14.31,14.02,14.04,4400400.0,8.9421,8.9672,8.7855,8.798,4400400.0
2008-12-29 10:30:00,14.04,14.08,13.98,14.0,2808800.0,8.798,8.8231,8.7604,8.773,2808800.0
2008-12-29 11:00:00,14.01,14.04,13.99,14.02,1416500.0,8.7792,8.798,8.7667,8.7855,1416500.0
2008-12-29 11:30:00,14.02,14.09,14.0,14.01,1209200.0,8.7855,8.8294,8.773,8.7792,1209200.0
2008-12-29 12:00:00,14.02,14.05,13.98,13.99,850100.0,8.7855,8.8043,8.7604,8.7667,850100.0
2008-12-29 12:30:00,13.99,14.02,13.95,13.95,1659800.0,8.7667,8.7855,8.7416,8.7416,1659800.0
2008-12-29 13:00:00,13.95,14.0,13.91,13.92,1362700.0,8.7416,8.773,8.7166,8.7228,1362700.0
2008-12-29 13:30:00,13.93,14.11,13.92,14.08,1443800.0,8.7291,8.8419,8.7228,8.8231,1443800.0
2008-12-29 14:00:00,14.09,14.09,14.04,14.09,1139000.0,8.8294,8.8294,8.798,8.8294,1139000.0
2008-12-29 14:30:00,14.09,14.1,14.02,14.08,1014100.0,8.8294,8.8356,8.7855,8.8231,1014100.0
2008-12-29 15:00:00,14.09,14.16,14.05,14.07,1696100.0,8.8294,8.8732,8.8043,8.8168,1696100.0
2008-12-29 15:30:00,14.07,14.13,14.02,14.13,3105900.0,8.8168,8.8544,8.7855,8.8544,3105900.0
2008-12-30 09:30:00,14.32,14.47,14.31,14.44,4497800.0,8.9735,9.0675,8.9672,9.0487,4497800.0
2008-12-30 10:00:00,14.44,14.48,14.4,14.48,3383400.0,9.0487,9.0737,9.0236,9.0737,3383400.0
2008-12-30 10:30:00,14.48,14.52,14.47,14.5,2309400.0,9.0737,9.0988,9.0675,9.0863,2309400.0
2008-12-30 11:00:00,14.5,14.55,14.45,14.55,1633400.0,9.0863,9.1176,9.0549,9.1176,1633400.0
2008-12-30 11:30:00,14.55,14.8,14.54,14.76,3443900.0,9.1176,9.2743,9.1113,9.2492,3443900.0
2008-12-30 12:00:00,14.76,14.77,14.66,14.7,1651300.0,9.2492,9.2555,9.1865,9.2116,1651300.0
2008-12-30 12:30:00,14.7,14.72,14.58,14.64,2075400.0,9.2116,9.2241,9.1364,9.174,2075400.0
2008-12-30 13:00:00,14.64,14.66,14.57,14.64,1318200.0,9.174,9.1865,9.1301,9.174,1318200.0
2008-12-30 13:30:00,14.64,14.64,14.57,14.59,1132300.0,9.174,9.174,9.1301,9.1427,1132300.0
2008-12-30 14:00:00,14.59,14.66,14.55,14.66,1559800.0,9.1427,9.1865,9.1176,9.1865,1559800.0
2008-12-30 14:30:00,14.66,14.67,14.59,14.6,1462900.0,9.1865,9.1928,9.1427,9.1489,1462900.0
2008-12-30 15:00:00,14.61,14.61,14.53,14.57,1454700.0,9.1552,9.1552,9.1051,9.1301,1454700.0
2008-12-30 15:30:00,14.57,14.76,14.57,14.69,4717900.0,9.1301,9.2492,9.1301,9.2053,4717900.0
2008-12-31 09:30:00,14.7,14.77,14.56,14.59,3895100.0,9.2116,9.2555,9.1239,9.1427,3895100.0
2008-12-31 10:00:00,14.58,14.78,14.58,14.77,1971000.0,9.1364,9.2617,9.1364,9.2555,1971000.0
2008-12-31 10:30:00,14.77,14.9,14.74,14.88,2650100.0,9.2555,9.3369,9.2367,9.3244,2650100.0
2008-12-31 11:00:00,14.88,14.9,14.78,14.89,1681200.0,9.3244,9.3369,9.2617,9.3307,1681200.0
2008-12-31 11:30:00,14.89,14.92,14.8,14.89,1900700.0,9.3307,9.3495,9.2743,9.3307,1900700.0
2008-12-31 12:00:00,14.88,14.92,14.82,14.85,1129600.0,9.3244,9.3495,9.2868,9.3056,1129600.0
2008-12-31 12:30:00,14.84,14.86,14.84,14.86,938300.0,9.2993,9.3119,9.2993,9.3119,938300.0
2008-12-31 13:00:00,14.85,14.86,14.75,14.79,1484100.0,9.3056,9.3119,9.2429,9.268,1484100.0
2008-12-31 13:30:00,14.79,14.85,14.76,14.84,977800.0,9.268,9.3056,9.2492,9.2993,977800.0
2008-12-31 14:00:00,14.84,14.89,14.8,14.85,1843800.0,9.2993,9.3307,9.2743,9.3056,1843800.0
2008-12-31 14:30:00,14.85,14.89,14.8,14.87,1439800.0,9.3056,9.3307,9.2743,9.3181,1439800.0
2008-12-31 15:00:00,14.87,14.91,14.73,14.8,2635400.0,9.3181,9.3432,9.2304,9.2743,2635400.0
2008-12-31 15:30:00,14.8,14.87,14.63,14.67,5884900.0,9.2743,9.3181,9.1677,9.1928,5884900.0
2009-01-02 09:30:00,14.69,14.74,14.47,14.5,3643800.0,9.2053,9.2367,9.0675,9.0863,3643800.0
2009-01-02 10:00:00,14.5,14.65,14.48,14.65,3105100.0,9.0863,9.1803,9.0737,9.1803,3105100.0
2009-01-02 10:30:00,14.65,14.91,14.61,14.88,3932400.0,9.1803,9.3432,9.1552,9.3244,3932400.0
2009-01-02 11:00:00,14.89,14.9,14.81,14.9,2419800.0,9.3307,9.3369,9.2805,9.3369,2419800.0
2009-01-02 11:30:00,14.9,15.03,14.89,14.98,3883400.0,9.3369,9.4184,9.3307,9.3871,3883400.0
2009-01-02 12:00:00,14.98,14.98,14.89,14.95,2020300.0,9.3871,9.3871,9.3307,9.3683,2020300.0
2009-01-02 12:30:00,14.95,15.03,14.93,14.95,3635800.0,9.3683,9.4184,9.3557,9.3683,3635800.0
2009-01-02 13:00:00,14.95,15.05,14.92,15.05,2236700.0,9.3683,9.4309,9.3495,9.4309,2236700.0
2009-01-02 13:30:00,15.05,15.14,15.02,15.06,2891700.0,9.4309,9.4873,9.4121,9.4372,2891700.0
2009-01-02 14:00:00,15.06,15.07,14.96,15.04,4789500.0,9.4372,9.4435,9.3745,9.4247,4789500.0
2009-01-02 14:30:00,15.05,15.15,15.04,15.06,3164500.0,9.4309,9.4936,9.4247,9.4372,3164500.0
2009-01-02 15:00:00,15.07,15.14,15.03,15.13,4484700.0,9.4435,9.4873,9.4184,9.4811,4484700.0
2009-01-02 15:30:00,15.12,15.25,15.12,15.17,7893100.0,9.4748,9.5563,9.4748,9.5061,7893100.0
2009-01-05 09:30:00,15.08,15.1,14.91,15.01,5293100.0,9.4497,9.4623,9.3432,9.4059,5293100.0
2009-01-05 10:00:00,15.02,15.26,15.01,15.25,4558400.0,9.4121,9.5625,9.4059,9.5563,4558400.0
2009-01-05 10:30:00,15.25,15.29,15.19,15.19,3407500.0,9.5563,9.5813,9.5187,9.5187,3407500.0
2009-01-05 11:00:00,15.19,15.25,15.05,15.08,4062000.0,9.5187,9.5563,9.4309,9.4497,4062000.0
2009-01-05 11:30:00,15.07,15.1,14.94,14.96,2926800.0,9.4435,9.4623,9.362,9.3745,2926800.0
2009-01-05 12:00:00,14.95,15.1,14.95,15.01,2263200.0,9.3683,9.4623,9.3683,9.4059,2263200.0
2009-01-05 12:30:00,15.0,15.01,14.83,14.87,3631500.0,9.3996,9.4059,9.2931,9.3181,3631500.0
2009-01-05 13:00:00,14.87,14.94,14.86,14.92,2454300.0,9.3181,9.362,9.3119,9.3495,2454300.0
2009-01-05 13:30:00,14.91,15.05,14.87,15.04,3433800.0,9.3432,9.4309,9.3181,9.4247,3433800.0
2009-01-05 14:00:00,15.04,15.14,14.96,14.96,5112000.0,9.4247,9.4873,9.3745,9.3745,5112000.0
2009-01-05 14:30:00,14.96,15.01,14.87,14.93,4729200.0,9.3745,9.4059,9.3181,9.3557,4729200.0
2009-01-05 15:00:00,14.93,14.98,14.82,14.85,4710000.0,9.3557,9.3871,9.2868,9.3056,4710000.0
2009-01-05 15:30:00,14.85,14.93,14.81,14.9,6330400.0,9.3056,9.3557,9.2805,9.3369,6330400.0
2009-01-06 09:30:00,15.08,15.37,15.08,15.33,7038300.0,9.4497,9.6315,9.4497,9.6064,7038300.0
2009-01-06 10:00:00,15.32,15.4,15.1,15.15,5432200.0,9.6001,9.6502,9.4623,9.4936,5432200.0
2009-01-06 10:30:00,15.15,15.3,15.14,15.23,2978300.0,9.4936,9.5876,9.4873,9.5437,2978300.0
2009-01-06 11:00:00,15.23,15.24,15.15,15.2,1917200.0,9.5437,9.55,9.4936,9.5249,1917200.0
2009-01-06 11:30:00,15.2,15.28,15.18,15.19,2964100.0,9.5249,9.5751,9.5124,9.5187,2964100.0
2009-01-06 12:00:00,15.2,15.32,15.13,15.28,6197000.0,9.5249,9.6001,9.4811,9.5751,6197000.0
2009-01-06 12:30:00,15.28,15.39,15.27,15.34,3332300.0,9.5751,9.644,9.5688,9.6127,3332300.0
2009-01-06 13:00:00,15.34,15.36,15.27,15.32,2507600.0,9.6127,9.6252,9.5688,9.6001,2507600.0
2009-01-06 13:30:00,15.32,15.48,15.31,15.43,3781100.0,9.6001,9.7004,9.5939,9.669,3781100.0
2009-01-06 14:00:00,15.43,15.48,15.33,15.4,3330700.0,9.669,9.7004,9.6064,9.6502,3330700.0
2009-01-06 14:30:00,15.41,15.5,15.4,15.5,2356700.0,9.6565,9.7129,9.6502,9.7129,2356700.0
2009-01-06 15:00:00,15.5,15.51,15.28,15.35,5537800.0,9.7129,9.7192,9.5751,9.6189,5537800.0
2009-01-06 15:30:00,15.35,15.41,15.28,15.36,10224800.0,9.6189,9.6565,9.5751,9.6252,10224800.0
2009-01-07 09:30:00,14.79,14.85,14.34,14.59,18979900.0,9.268,9.3056,8.986,9.1427,18979900.0
2009-01-07 10:00:00,14.59,14.63,14.36,14.46,13273500.0,9.1427,9.1677,8.9985,9.0612,13273500.0
2009-01-07 10:30:00,14.45,14.75,14.42,14.74,13922600.0,9.0549,9.2429,9.0361,9.2367,13922600.0
2009-01-07 11:00:00,14.73,14.95,14.7,14.78,10020700.0,9.2304,9.3683,9.2116,9.2617,10020700.0
2009-01-07 11:30:00,14.78,15.06,14.75,14.89,8473900.0,9.2617,9.4372,9.2429,9.3307,8473900.0
2009-01-07 12:00:00,14.89,14.89,14.69,14.75,5690600.0,9.3307,9.3307,9.2053,9.2429,5690600.0
2009-01-07 12:30:00,14.75,14.77,14.63,14.66,4059100.0,9.2429,9.2555,9.1677,9.1865,4059100.0
2009-01-07 13:00:00,14.66,14.78,14.64,14.75,4237000.0,9.1865,9.2617,9.174,9.2429,4237000.0
2009-01-07 13:30:00,14.75,14.76,14.56,14.56,3797300.0,9.2429,9.2492,9.1239,9.1239,3797300.0
2009-01-07 14:00:00,14.56,14.63,14.51,14.6,3322400.0,9.1239,9.1677,9.0925,9.1489,3322400.0
2009-01-07 14:30:00,14.6,14.66,14.51,14.55,6025600.0,9.1489,9.1865,9.0925,9.1176,6025600.0
2009-01-07 15:00:00,14.55,14.56,14.37,14.49,10372000.0,9.1176,9.1239,9.0048,9.08,10372000.0
2009-01-07 15:30:00,14.49,14.55,14.37,14.44,14001000.0,9.08,9.1176,9.0048,9.0487,14001000.0
2009-01-08 09:30:00,14.44,14.53,14.25,14.29,9041600.0,9.0487,9.1051,8.9296,8.9547,9041600.0
2009-01-08 10:00:00,14.29,14.41,14.26,14.39,4491000.0,8.9547,9.0299,8.9359,9.0173,4491000.0
2009-01-08 10:30:00,14.38,14.48,14.31,14.45,5881000.0,9.0111,9.0737,8.9672,9.0549,5881000.0
2009-01-08 11:00:00,14.45,14.51,14.43,14.45,3973300.0,9.0549,9.0925,9.0424,9.0549,3973300.0
2009-01-08 11:30:00,14.45,14.47,14.41,14.42,2059300.0,9.0549,9.0675,9.0299,9.0361,2059300.0
2009-01-08 12:00:00,14.42,14.49,14.41,14.44,3182100.0,9.0361,9.08,9.0299,9.0487,3182100.0
2009-01-08 12:30:00,14.43,14.5,14.42,14.44,2173100.0,9.0424,9.0863,9.0361,9.0487,2173100.0
2009-01-08 13:00:00,14.44,14.46,14.39,14.4,2914700.0,9.0487,9.0612,9.0173,9.0236,2914700.0
2009-01-08 13:30:00,14.41,14.48,14.36,14.44,1925500.0,9.0299,9.0737,8.9985,9.0487,1925500.0
2009-01-08 14:00:00,14.45,14.49,14.42,14.45,4163900.0,9.0549,9.08,9.0361,9.0549,4163900.0
2009-01-08 14:30:00,14.45,14.5,14.39,14.46,4699400.0,9.0549,9.0863,9.0173,9.0612,4699400.0
2009-01-08 15:00:00,14.46,14.54,14.44,14.49,5453000.0,9.0612,9.1113,9.0487,9.08,5453000.0
2009-01-08 15:30:00,14.49,14.57,14.42,14.55,8271100.0,9.08,9.1301,9.0361,9.1176,8271100.0
2009-01-09 09:30:00,14.59,14.6,14.02,14.07,6914400.0,9.1427,9.1489,8.7855,8.8168,6914400.0
2009-01-09 10:00:00,14.08,14.19,14.04,14.12,4309000.0,8.8231,8.892,8.798,8.8482,4309000.0
2009-01-09 10:30:00,14.12,14.21,14.06,14.16,2931000.0,8.8482,8.9045,8.8106,8.8732,2931000.0
2009-01-09 11:00:00,14.17,14.29,14.15,14.25,3640400.0,8.8795,8.9547,8.8669,8.9296,3640400.0
2009-01-09 11:30:00,14.25,14.3,14.2,14.27,2166800.0,8.9296,8.9609,8.8983,8.9421,2166800.0
2009-01-09 12:00:00,14.27,14.33,14.16,14.17,2237200.0,8.9421,8.9797,8.8732,8.8795,2237200.0
2009-01-09 12:30:00,14.17,14.2,14.12,14.13,1071900.0,8.8795,8.8983,8.8482,8.8544,1071900.0
2009-01-09 13:00:00,14.12,14.18,14.09,14.15,1496000.0,8.8482,8.8857,8.8294,8.8669,1496000.0
2009-01-09 13:30:00,14.15,14.24,14.12,14.18,1578000.0,8.8669,8.9233,8.8482,8.8857,1578000.0
2009-01-09 14:00:00,14.17,14.28,14.17,14.2,3161700.0,8.8795,8.9484,8.8795,8.8983,3161700.0
2009-01-09 14:30:00,14.2,14.28,14.19,14.23,2797900.0,8.8983,8.9484,8.892,8.9171,2797900.0
2009-01-09 15:00:00,14.22,14.28,14.12,14.18,3747900.0,8.9108,8.9484,8.8482,8.8857,3747900.0
2009-01-09 15:30:00,14.17,14.27,14.07,14.15,6119300.0,8.8795,8.9421,8.8168,8.8669,6119300.0
2009-01-12 09:30:00,14.16,14.3,13.82,13.99,11156900.0,8.8732,8.9609,8.6602,8.7667,11156900.0
2009-01-12 10:00:00,13.99,14.05,13.94,14.0,3889700.0,8.7667,8.8043,8.7354,8.773,3889700.0
2009-01-12 10:30:00,14.0,14.03,13.98,13.99,2898600.0,8.773,8.7918,8.7604,8.7667,2898600.0
2009-01-12 11:00:00,13.99,14.0,13.9,13.94,2876300.0,8.7667,8.773,8.7103,8.7354,2876300.0
2009-01-12 11:30:00,13.93,13.95,13.78,13.85,4472800.0,8.7291,8.7416,8.6351,8.679,4472800.0
2009-01-12 12:00:00,13.84,13.89,13.8,13.83,2577700.0,8.6727,8.704,8.6476,8.6664,2577700.0
2009-01-12 12:30:00,13.84,13.88,13.8,13.82,1582300.0,8.6727,8.6978,8.6476,8.6602,1582300.0
2009-01-12 13:00:00,13.82,13.87,13.76,13.76,2481300.0,8.6602,8.6915,8.6226,8.6226,2481300.0
2009-01-12 13:30:00,13.77,13.79,13.74,13.75,2014700.0,8.6288,8.6414,8.61,8.6163,2014700.0
2009-01-12 14:00:00,13.75,13.78,13.67,13.73,3058100.0,8.6163,8.6351,8.5662,8.6038,3058100.0
2009-01-12 14:30:00,13.73,13.75,13.62,13.72,2446100.0,8.6038,8.6163,8.5348,8.5975,2446100.0
2009-01-12 15:00:00,13.72,13.77,13.68,13.7,2549400.0,8.5975,8.6288,8.5724,8.585,2549400.0
2009-01-12 15:30:00,13.7,13.84,13.62,13.79,6925400.0,8.585,8.6727,8.5348,8.6414,6925400.0
2009-01-13 09:30:00,13.59,14.18,13.58,14.03,11729400.0,8.516,8.8857,8.5098,8.7918,11729400.0
2009-01-13 10:00:00,14.03,14.08,13.65,13.69,7506800.0,8.7918,8.8231,8.5536,8.5787,7506800.0
2009-01-13 10:30:00,13.68,13.9,13.65,13.86,6335700.0,8.5724,8.7103,8.5536,8.6852,6335700.0
2009-01-13 11:00:00,13.86,13.87,13.66,13.77,4026600.0,8.6852,8.6915,8.5599,8.6288,4026600.0
2009-01-13 11:30:00,13.78,13.86,13.69,13.78,2806800.0,8.6351,8.6852,8.5787,8.6351,2806800.0
2009-01-13 12:00:00,13.78,13.79,13.7,13.7,1602600.0,8.6351,8.6414,8.585,8.585,1602600.0
2009-01-13 12:30:00,13.7,13.73,13.61,13.61,1824200.0,8.585,8.6038,8.5286,8.5286,1824200.0
2009-01-13 13:00:00,13.61,13.63,13.5,13.58,2821700.0,8.5286,8.5411,8.4596,8.5098,2821700.0
2009-01-13 13:30:00,13.57,13.59,13.47,13.54,3499400.0,8.5035,8.516,8.4408,8.4847,3499400.0
2009-01-13 14:00:00,13.54,13.58,13.45,13.49,2808200.0,8.4847,8.5098,8.4283,8.4534,2808200.0
2009-01-13 14:30:00,13.48,13.72,13.48,13.62,3695700.0,8.4471,8.5975,8.4471,8.5348,3695700.0
2009-01-13 15:00:00,13.62,13.69,13.54,13.69,3850300.0,8.5348,8.5787,8.4847,8.5787,3850300.0
2009-01-13 15:30:00,13.68,13.76,13.59,13.71,7908000.0,8.5724,8.6226,8.516,8.5912,7908000.0
2009-01-14 09:30:00,13.46,13.63,13.28,13.3,9021300.0,8.4346,8.5411,8.3218,8.3343,9021300.0
2009-01-14 10:00:00,13.3,13.34,13.2,13.3,5335600.0,8.3343,8.3594,8.2716,8.3343,5335600.0
2009-01-14 10:30:00,13.3,13.31,13.1,13.16,5594400.0,8.3343,8.3406,8.209,8.2466,5594400.0
2009-01-14 11:00:00,13.16,13.18,13.05,13.17,8781600.0,8.2466,8.2591,8.1776,8.2528,8781600.0
2009-01-14 11:30:00,13.17,13.38,13.13,13.3,6478600.0,8.2528,8.3844,8.2278,8.3343,6478600.0
2009-01-14 12:00:00,13.3,13.32,13.2,13.21,2451200.0,8.3343,8.3468,8.2716,8.2779,2451200.0
2009-01-14 12:30:00,13.21,13.25,13.15,13.24,2536800.0,8.2779,8.303,8.2403,8.2967,2536800.0
2009-01-14 13:00:00,13.23,13.26,13.17,13.18,1071900.0,8.2904,8.3092,8.2528,8.2591,1071900.0
2009-01-14 13:30:00,13.18,13.29,13.16,13.25,1476200.0,8.2591,8.328,8.2466,8.303,1476200.0
2009-01-14 14:00:00,13.25,13.3,13.2,13.24,2501100.0,8.303,8.3343,8.2716,8.2967,2501100.0
2009-01-14 14:30:00,13.24,13.33,13.22,13.23,4181800.0,8.2967,8.3531,8.2842,8.2904,4181800.0
2009-01-14 15:00:00,13.22,13.23,13.03,13.05,5438100.0,8.2842,8.2904,8.1651,8.1776,5438100.0
2009-01-14 15:30:00,13.04,13.19,12.97,13.05,8941000.0,8.1714,8.2654,8.1275,8.1776,8941000.0
2009-01-15 09:30:00,13.01,13.18,12.87,12.92,7708900.0,8.1526,8.2591,8.0649,8.0962,7708900.0
2009-01-15 10:00:00,12.92,13.04,12.75,12.78,5024900.0,8.0962,8.1714,7.9897,8.0085,5024900.0
2009-01-15 10:30:00,12.78,12.89,12.71,12.8,4858900.0,8.0085,8.0774,7.9646,8.021,4858900.0
2009-01-15 11:00:00,12.8,12.97,12.79,12.9,3702500.0,8.021,8.1275,8.0147,8.0837,3702500.0
2009-01-15 11:30:00,12.9,12.99,12.83,12.96,2846600.0,8.0837,8.14,8.0398,8.1212,2846600.0
2009-01-15 12:00:00,12.96,13.01,12.77,12.79,3713200.0,8.1212,8.1526,8.0022,8.0147,3713200.0
2009-01-15 12:30:00,12.79,12.85,12.75,12.83,1907600.0,8.0147,8.0523,7.9897,8.0398,1907600.0
2009-01-15 13:00:00,12.83,13.01,12.83,12.99,4528300.0,8.0398,8.1526,8.0398,8.14,4528300.0
2009-01-15 13:30:00,12.99,13.26,12.98,13.18,5447100.0,8.14,8.3092,8.1338,8.2591,5447100.0
2009-01-15 14:00:00,13.18,13.34,13.14,13.28,5200900.0,8.2591,8.3594,8.234,8.3218,5200900.0
2009-01-15 14:30:00,13.27,13.35,13.18,13.28,4086000.0,8.3155,8.3656,8.2591,8.3218,4086000.0
2009-01-15 15:00:00,13.27,13.45,13.23,13.27,4389800.0,8.3155,8.4283,8.2904,8.3155,4389800.0
2009-01-15 15:30:00,13.26,13.36,13.13,13.29,7230400.0,8.3092,8.3719,8.2278,8.328,7230400.0
2009-01-16 09:30:00,13.89,13.96,13.71,13.75,19368300.0,8.704,8.7479,8.5912,8.6163,19368300.0
2009-01-16 10:00:00,13.74,13.83,13.55,13.62,9098200.0,8.61,8.6664,8.491,8.5348,9098200.0
2009-01-16 10:30:00,13.62,13.76,13.57,13.65,5681800.0,8.5348,8.6226,8.5035,8.5536,5681800.0
2009-01-16 11:00:00,13.65,13.71,13.56,13.59,5987900.0,8.5536,8.5912,8.4972,8.516,5987900.0
2009-01-16 11:30:00,13.59,13.61,13.38,13.46,4539100.0,8.516,8.5286,8.3844,8.4346,4539100.0
2009-01-16 12:00:00,13.46,13.51,13.27,13.32,3995300.0,8.4346,8.4659,8.3155,8.3468,3995300.0
2009-01-16 12:30:00,13.31,13.5,13.3,13.45,3205000.0,8.3406,8.4596,8.3343,8.4283,3205000.0
2009-01-16 13:00:00,13.45,13.54,13.36,13.52,2464900.0,8.4283,8.4847,8.3719,8.4722,2464900.0
2009-01-16 13:30:00,13.52,13.68,13.45,13.67,4111100.0,8.4722,8.5724,8.4283,8.5662,4111100.0
2009-01-16 14:00:00,13.67,13.69,13.52,13.6,3345500.0,8.5662,8.5787,8.4722,8.5223,3345500.0
2009-01-16 14:30:00,13.6,13.67,13.53,13.64,2188000.0,8.5223,8.5662,8.4784,8.5474,2188000.0
2009-01-16 15:00:00,13.63,13.79,13.58,13.62,4232400.0,8.5411,8.6414,8.5098,8.5348,4232400.0
2009-01-16 15:30:00,13.62,13.78,13.6,13.76,8514400.0,8.5348,8.6351,8.5223,8.6226,8514400.0
2009-01-20 09:30:00,13.6,13.74,13.36,13.43,6007500.0,8.5223,8.61,8.3719,8.4158,6007500.0
2009-01-20 10:00:00,13.44,13.5,13.35,13.48,3835200.0,8.422,8.4596,8.3656,8.4471,3835200.0
2009-01-20 10:30:00,13.47,13.5,13.31,13.34,3220200.0,8.4408,8.4596,8.3406,8.3594,3220200.0
2009-01-20 11:00:00,13.33,13.37,13.16,13.16,3187400.0,8.3531,8.3782,8.2466,8.2466,3187400.0
2009-01-20 11:30:00,13.16,13.29,13.16,13.21,2985300.0,8.2466,8.328,8.2466,8.2779,2985300.0
2009-01-20 12:00:00,13.21,13.34,13.15,13.18,3123400.0,8.2779,8.3594,8.2403,8.2591,3123400.0
2009-01-20 12:30:00,13.18,13.3,13.17,13.25,2788000.0,8.2591,8.3343,8.2528,8.303,2788000.0
2009-01-20 13:00:00,13.25,13.3,13.11,13.19,3068200.0,8.303,8.3343,8.2152,8.2654,3068200.0
2009-01-20 13:30:00,13.2,13.2,13.05,13.08,4251600.0,8.2716,8.2716,8.1776,8.1964,4251600.0
2009-01-20 14:00:00,13.09,13.12,12.94,13.01,4417000.0,8.2027,8.2215,8.1087,8.1526,4417000.0
2009-01-20 14:30:00,13.0,13.54,12.96,13.0,4146600.0,8.1463,8.4847,8.1212,8.1463,4146600.0
2009-01-20 15:00:00,13.01,13.01,12.82,12.87,5284400.0,8.1526,8.1526,8.0335,8.0649,5284400.0
2009-01-20 15:30:00,12.87,13.04,12.82,12.83,9571800.0,8.0649,8.1714,8.0335,8.0398,9571800.0
2009-01-21 09:30:00,13.01,13.12,12.91,12.98,5560900.0,8.1526,8.2215,8.0899,8.1338,5560900.0
2009-01-21 10:00:00,12.99,13.06,12.95,12.99,4059500.0,8.14,8.1839,8.115,8.14,4059500.0
2009-01-21 10:30:00,13.0,13.01,12.64,12.64,3864100.0,8.1463,8.1526,7.9207,7.9207,3864100.0
2009-01-21 11:00:00,12.64,12.76,12.64,12.73,2525600.0,7.9207,7.9959,7.9207,7.9771,2525600.0
2009-01-21 11:30:00,12.73,12.79,12.7,12.7,2410500.0,7.9771,8.0147,7.9583,7.9583,2410500.0
2009-01-21 12:00:00,12.71,12.8,12.67,12.71,1676300.0,7.9646,8.021,7.9395,7.9646,1676300.0
2009-01-21 12:30:00,12.7,12.75,12.6,12.69,1881300.0,7.9583,7.9897,7.8957,7.9521,1881300.0
2009-01-21 13:00:00,12.69,12.76,12.62,12.62,1758000.0,7.9521,7.9959,7.9082,7.9082,1758000.0
2009-01-21 13:30:00,12.63,12.8,12.62,12.79,3233800.0,7.9145,8.021,7.9082,8.0147,3233800.0
2009-01-21 14:00:00,12.8,12.83,12.74,12.81,2571700.0,8.021,8.0398,7.9834,8.0273,2571700.0
2009-01-21 14:30:00,12.82,13.0,12.5,12.98,4513400.0,8.0335,8.1463,7.833,8.1338,4513400.0
2009-01-21 15:00:00,12.98,13.15,12.97,13.03,5153300.0,8.1338,8.2403,8.1275,8.1651,5153300.0
2009-01-21 15:30:00,13.03,13.26,13.01,13.26,10594300.0,8.1651,8.3092,8.1526,8.3092,10594300.0
2009-01-22 09:30:00,12.83,12.99,12.71,12.75,7776800.0,8.0398,8.14,7.9646,7.9897,7776800.0
2009-01-22 10:00:00,12.74,12.78,12.61,12.74,6340200.0,7.9834,8.0085,7.9019,7.9834,6340200.0
2009-01-22 10:30:00,12.73,12.78,12.65,12.7,4634600.0,7.9771,8.0085,7.927,7.9583,4634600.0
2009-01-22 11:00:00,12.69,12.81,12.62,12.73,4617100.0,7.9521,8.0273,7.9082,7.9771,4617100.0
2009-01-22 11:30:00,12.73,12.73,12.6,12.62,3624500.0,7.9771,7.9771,7.8957,7.9082,3624500.0
2009-01-22 12:00:00,12.62,12.63,12.55,12.63,3639300.0,7.9082,7.9145,7.8643,7.9145,3639300.0
2009-01-22 12:30:00,12.62,12.69,12.56,12.64,3995900.0,7.9082,7.9521,7.8706,7.9207,3995900.0
2009-01-22 13:00:00,12.64,12.77,12.64,12.68,4137900.0,7.9207,8.0022,7.9207,7.9458,4137900.0
2009-01-22 13:30:00,12.67,12.84,12.61,12.83,4857600.0,7.9395,8.0461,7.9019,8.0398,4857600.0
2009-01-22 14:00:00,12.84,13.07,12.79,12.96,6719000.0,8.0461,8.1902,8.0147,8.1212,6719000.0
2009-01-22 14:30:00,12.95,13.02,12.82,12.9,4023700.0,8.115,8.1588,8.0335,8.0837,4023700.0
2009-01-22 15:00:00,12.9,12.91,12.72,12.77,4956400.0,8.0837,8.0899,7.9709,8.0022,4956400.0
2009-01-22 15:30:00,12.77,12.95,12.72,12.8,8257000.0,8.0022,8.115,7.9709,8.021,8257000.0
2009-01-23 09:30:00,12.6,12.96,12.58,12.87,8920900.0,7.8957,8.1212,7.8831,8.0649,8920900.0
2009-01-23 10:00:00,12.86,13.08,12.79,13.0,5684600.0,8.0586,8.1964,8.0147,8.1463,5684600.0
2009-01-23 10:30:00,13.0,13.07,12.9,12.95,3573500.0,8.1463,8.1902,8.0837,8.115,3573500.0
2009-01-23 11:00:00,12.94,13.15,12.94,13.11,4254800.0,8.1087,8.2403,8.1087,8.2152,4254800.0
2009-01-23 11:30:00,13.11,13.18,13.04,13.08,3284900.0,8.2152,8.2591,8.1714,8.1964,3284900.0
2009-01-23 12:00:00,13.08,13.17,13.03,13.08,3883700.0,8.1964,8.2528,8.1651,8.1964,3883700.0
2009-01-23 12:30:00,13.09,13.12,12.94,13.04,3023900.0,8.2027,8.2215,8.1087,8.1714,3023900.0
2009-01-23 13:00:00,13.04,13.27,12.96,13.2,3915300.0,8.1714,8.3155,8.1212,8.2716,3915300.0
2009-01-23 13:30:00,13.2,13.38,13.19,13.36,3173500.0,8.2716,8.3844,8.2654,8.3719,3173500.0
2009-01-23 14:00:00,13.37,13.39,13.24,13.37,3004700.0,8.3782,8.3907,8.2967,8.3782,3004700.0
2009-01-23 14:30:00,13.38,13.39,13.09,13.14,4495600.0,8.3844,8.3907,8.2027,8.234,4495600.0
2009-01-23 15:00:00,13.14,13.2,13.07,13.09,3934300.0,8.234,8.2716,8.1902,8.2027,3934300.0
2009-01-23 15:30:00,13.09,13.22,13.07,13.1,5856900.0,8.2027,8.2842,8.1902,8.209,5856900.0
2009-01-26 09:30:00,13.1,13.37,13.03,13.34,4702700.0,8.209,8.3782,8.1651,8.3594,4702700.0
2009-01-26 10:00:00,13.34,13.55,13.34,13.51,4163700.0,8.3594,8.491,8.3594,8.4659,4163700.0
2009-01-26 10:30:00,13.52,13.58,13.43,13.48,2385300.0,8.4722,8.5098,8.4158,8.4471,2385300.0
2009-01-26 11:00:00,13.47,13.54,13.45,13.52,1797200.0,8.4408,8.4847,8.4283,8.4722,1797200.0
2009-01-26 11:30:00,13.52,13.55,13.41,13.48,1561700.0,8.4722,8.491,8.4032,8.4471,1561700.0
2009-01-26 12:00:00,13.48,13.55,13.47,13.53,1669000.0,8.4471,8.491,8.4408,8.4784,1669000.0
2009-01-26 12:30:00,13.53,13.55,13.45,13.52,1754500.0,8.4784,8.491,8.4283,8.4722,1754500.0
2009-01-26 13:00:00,13.51,13.55,13.39,13.42,2195600.0,8.4659,8.491,8.3907,8.4095,2195600.0
2009-01-26 13:30:00,13.43,13.47,13.31,13.36,2157700.0,8.4158,8.4408,8.3406,8.3719,2157700.0
2009-01-26 14:00:00,13.36,13.37,13.15,13.18,2671700.0,8.3719,8.3782,8.2403,8.2591,2671700.0
2009-01-26 14:30:00,13.19,13.33,13.18,13.32,2355900.0,8.2654,8.3531,8.2591,8.3468,2355900.0
2009-01-26 15:00:00,13.32,13.48,13.31,13.4,2831800.0,8.3468,8.4471,8.3406,8.397,2831800.0
2009-01-26 15:30:00,13.4,13.42,13.27,13.4,4952100.0,8.397,8.4095,8.3155,8.397,4952100.0
2009-01-27 09:30:00,13.54,13.79,13.5,13.62,6457400.0,8.4847,8.6414,8.4596,8.5348,6457400.0
2009-01-27 10:00:00,13.62,13.67,13.53,13.61,4771100.0,8.5348,8.5662,8.4784,8.5286,4771100.0
2009-01-27 10:30:00,13.61,13.68,13.56,13.67,2520700.0,8.5286,8.5724,8.4972,8.5662,2520700.0
2009-01-27 11:00:00,13.67,13.84,13.65,13.84,3394400.0,8.5662,8.6727,8.5536,8.6727,3394400.0
2009-01-27 11:30:00,13.85,13.85,13.73,13.75,3199700.0,8.679,8.679,8.6038,8.6163,3199700.0
2009-01-27 12:00:00,13.75,13.91,13.73,13.88,2281700.0,8.6163,8.7166,8.6038,8.6978,2281700.0
2009-01-27 12:30:00,13.89,13.93,13.82,13.86,2865900.0,8.704,8.7291,8.6602,8.6852,2865900.0
2009-01-27 13:00:00,13.86,13.92,13.79,13.84,2420400.0,8.6852,8.7228,8.6414,8.6727,2420400.0
2009-01-27 13:30:00,13.84,13.88,13.78,13.79,2372100.0,8.6727,8.6978,8.6351,8.6414,2372100.0
2009-01-27 14:00:00,13.79,13.82,13.7,13.77,2127700.0,8.6414,8.6602,8.585,8.6288,2127700.0
2009-01-27 14:30:00,13.77,13.88,13.75,13.86,2305400.0,8.6288,8.6978,8.6163,8.6852,2305400.0
2009-01-27 15:00:00,13.87,13.95,13.84,13.9,3328500.0,8.6915,8.7416,8.6727,8.7103,3328500.0
2009-01-27 15:30:00,13.9,13.9,13.78,13.82,3986400.0,8.7103,8.7103,8.6351,8.6602,3986400.0
2009-01-28 09:30:00,14.17,14.24,13.94,13.95,7580500.0,8.8795,8.9233,8.7354,8.7416,7580500.0
2009-01-28 10:00:00,13.94,14.09,13.94,14.08,3313900.0,8.7354,8.8294,8.7354,8.8231,3313900.0
2009-01-28 10:30:00,14.08,14.15,14.03,14.06,3404100.0,8.8231,8.8669,8.7918,8.8106,3404100.0
2009-01-28 11:00:00,14.07,14.1,14.03,14.05,2648600.0,8.8168,8.8356,8.7918,8.8043,2648600.0
2009-01-28 11:30:00,14.06,14.08,14.01,14.05,2199200.0,8.8106,8.8231,8.7792,8.8043,2199200.0
2009-01-28 12:00:00,14.05,14.08,14.04,14.06,931800.0,8.8043,8.8231,8.798,8.8106,931800.0
2009-01-28 12:30:00,14.06,14.08,14.02,14.08,1759700.0,8.8106,8.8231,8.7855,8.8231,1759700.0
2009-01-28 13:00:00,14.08,14.21,14.05,14.2,2860500.0,8.8231,8.9045,8.8043,8.8983,2860500.0
2009-01-28 13:30:00,14.2,14.27,14.15,14.17,3867200.0,8.8983,8.9421,8.8669,8.8795,3867200.0
2009-01-28 14:00:00,14.17,14.23,14.07,14.17,4841500.0,8.8795,8.9171,8.8168,8.8795,4841500.0
2009-01-28 14:30:00,14.18,14.19,13.99,14.06,5159100.0,8.8857,8.892,8.7667,8.8106,5159100.0
2009-01-28 15:00:00,14.07,14.12,13.79,13.83,7778300.0,8.8168,8.8482,8.6414,8.6664,7778300.0
2009-01-28 15:30:00,13.82,14.02,13.81,14.01,6368200.0,8.6602,8.7855,8.6539,8.7792,6368200.0
2009-01-29 09:30:00,13.84,13.85,13.49,13.52,6967900.0,8.6727,8.679,8.4534,8.4722,6967900.0
2009-01-29 10:00:00,13.52,13.63,13.46,13.61,3317200.0,8.4722,8.5411,8.4346,8.5286,3317200.0
2009-01-29 10:30:00,13.62,13.69,13.55,13.67,2202300.0,8.5348,8.5787,8.491,8.5662,2202300.0
2009-01-29 11:00:00,13.68,13.7,13.61,13.64,1904500.0,8.5724,8.585,8.5286,8.5474,1904500.0
2009-01-29 11:30:00,13.63,13.63,13.55,13.58,1890800.0,8.5411,8.5411,8.491,8.5098,1890800.0
2009-01-29 12:00:00,13.58,13.59,13.52,13.56,1338900.0,8.5098,8.516,8.4722,8.4972,1338900.0
2009-01-29 12:30:00,13.56,13.58,13.41,13.41,1641100.0,8.4972,8.5098,8.4032,8.4032,1641100.0
2009-01-29 13:00:00,13.42,13.42,13.35,13.4,1814000.0,8.4095,8.4095,8.3656,8.397,1814000.0
2009-01-29 13:30:00,13.4,13.42,13.31,13.36,2368000.0,8.397,8.4095,8.3406,8.3719,2368000.0
2009-01-29 14:00:00,13.37,13.47,13.32,13.47,2943800.0,8.3782,8.4408,8.3468,8.4408,2943800.0
2009-01-29 14:30:00,13.47,13.5,13.41,13.44,2977100.0,8.4408,8.4596,8.4032,8.422,2977100.0
2009-01-29 15:00:00,13.44,13.51,13.38,13.44,2517300.0,8.422,8.4659,8.3844,8.422,2517300.0
2009-01-29 15:30:00,13.43,13.45,13.36,13.39,4581200.0,8.4158,8.4283,8.3719,8.3907,4581200.0
2009-01-30 09:30:00,13.44,13.5,13.24,13.24,4363700.0,8.422,8.4596,8.2967,8.2967,4363700.0
2009-01-30 10:00:00,13.24,13.26,13.1,13.14,3542100.0,8.2967,8.3092,8.209,8.234,3542100.0
2009-01-30 10:30:00,13.13,13.15,13.05,13.14,2181600.0,8.2278,8.2403,8.1776,8.234,2181600.0
2009-01-30 11:00:00,13.15,13.19,13.02,13.06,2671500.0,8.2403,8.2654,8.1588,8.1839,2671500.0
2009-01-30 11:30:00,13.06,13.1,13.02,13.06,1633900.0,8.1839,8.209,8.1588,8.1839,1633900.0
2009-01-30 12:00:00,13.07,13.15,13.03,13.11,1664400.0,8.1902,8.2403,8.1651,8.2152,1664400.0
2009-01-30 12:30:00,13.12,13.15,13.08,13.15,1067000.0,8.2215,8.2403,8.1964,8.2403,1067000.0
2009-01-30 13:00:00,13.14,13.24,13.11,13.16,2184100.0,8.234,8.2967,8.2152,8.2466,2184100.0
2009-01-30 13:30:00,13.15,13.16,13.0,13.05,3124900.0,8.2403,8.2466,8.1463,8.1776,3124900.0
2009-01-30 14:00:00,13.05,13.16,13.03,13.14,2222200.0,8.1776,8.2466,8.1651,8.234,2222200.0
2009-01-30 14:30:00,13.14,13.17,13.04,13.06,2426400.0,8.234,8.2528,8.1714,8.1839,2426400.0
2009-01-30 15:00:00,13.06,13.11,12.97,12.97,3386400.0,8.1839,8.2152,8.1275,8.1275,3386400.0
2009-01-30 15:30:00,12.98,13.05,12.91,12.91,8489900.0,8.1338,8.1776,8.0899,8.0899,8489900.0
2009-02-02 09:30:00,12.82,13.18,12.75,13.17,7597000.0,8.0335,8.2591,7.9897,8.2528,7597000.0
2009-02-02 10:00:00,13.17,13.44,13.16,13.29,5731000.0,8.2528,8.422,8.2466,8.328,5731000.0
2009-02-02 10:30:00,13.3,13.32,13.17,13.21,3340900.0,8.3343,8.3468,8.2528,8.2779,3340900.0
2009-02-02 11:00:00,13.2,13.27,13.15,13.2,2124100.0,8.2716,8.3155,8.2403,8.2716,2124100.0
2009-02-02 11:30:00,13.21,13.25,13.15,13.16,2258800.0,8.2779,8.303,8.2403,8.2466,2258800.0
2009-02-02 12:00:00,13.16,13.25,13.14,13.2,3165400.0,8.2466,8.303,8.234,8.2716,3165400.0
2009-02-02 12:30:00,13.2,13.42,13.2,13.41,3551800.0,8.2716,8.4095,8.2716,8.4032,3551800.0
2009-02-02 13:00:00,13.42,13.49,13.4,13.46,6727500.0,8.4095,8.4534,8.397,8.4346,6727500.0
2009-02-02 13:30:00,13.45,13.53,13.39,13.41,4912900.0,8.4283,8.4784,8.3907,8.4032,4912900.0
2009-02-02 14:00:00,13.42,13.46,13.38,13.4,6648500.0,8.4095,8.4346,8.3844,8.397,6648500.0
2009-02-02 14:30:00,13.4,13.43,13.36,13.38,3178500.0,8.397,8.4158,8.3719,8.3844,3178500.0
2009-02-02 15:00:00,13.38,13.57,13.35,13.57,4458700.0,8.3844,8.5035,8.3656,8.5035,4458700.0
2009-02-02 15:30:00,13.57,13.71,13.56,13.61,10692700.0,8.5035,8.5912,8.4972,8.5286,10692700.0
2009-02-03 09:30:00,13.63,13.68,13.29,13.35,7128100.0,8.5411,8.5724,8.328,8.3656,7128100.0
2009-02-03 10:00:00,13.35,13.45,13.31,13.41,4323400.0,8.3656,8.4283,8.3406,8.4032,4323400.0
2009-02-03 10:30:00,13.4,13.54,13.37,13.47,3957600.0,8.397,8.4847,8.3782,8.4408,3957600.0
2009-02-03 11:00:00,13.48,13.64,13.48,13.56,3493300.0,8.4471,8.5474,8.4471,8.4972,3493300.0
2009-02-03 11:30:00,13.56,13.58,13.47,13.48,2687300.0,8.4972,8.5098,8.4408,8.4471,2687300.0
2009-02-03 12:00:00,13.48,13.51,13.35,13.39,3538300.0,8.4471,8.4659,8.3656,8.3907,3538300.0
2009-02-03 12:30:00,13.4,13.42,13.35,13.35,2391300.0,8.397,8.4095,8.3656,8.3656,2391300.0
2009-02-03 13:00:00,13.35,13.4,13.33,13.35,2233000.0,8.3656,8.397,8.3531,8.3656,2233000.0
2009-02-03 13:30:00,13.34,13.45,13.34,13.39,2095400.0,8.3594,8.4283,8.3594,8.3907,2095400.0
2009-02-03 14:00:00,13.39,13.54,13.36,13.46,3408000.0,8.3907,8.4847,8.3719,8.4346,3408000.0
2009-02-03 14:30:00,13.46,13.54,13.45,13.47,2272200.0,8.4346,8.4847,8.4283,8.4408,2272200.0
2009-02-03 15:00:00,13.47,13.72,13.43,13.71,5277700.0,8.4408,8.5975,8.4158,8.5912,5277700.0
2009-02-03 15:30:00,13.71,13.79,13.65,13.73,9088300.0,8.5912,8.6414,8.5536,8.6038,9088300.0
2009-02-04 09:30:00,13.76,14.31,13.71,14.3,11941400.0,8.7095,9.0577,8.6779,9.0513,11941400.0
2009-02-04 10:00:00,14.31,14.49,14.27,14.49,10057700.0,9.0577,9.1716,9.0323,9.1716,10057700.0
2009-02-04 10:30:00,14.48,14.56,14.41,14.46,6461800.0,9.1653,9.2159,9.121,9.1526,6461800.0
2009-02-04 11:00:00,14.45,14.51,14.4,14.42,5991000.0,9.1463,9.1843,9.1146,9.1273,5991000.0
2009-02-04 11:30:00,14.43,14.48,14.4,14.44,3725700.0,9.1336,9.1653,9.1146,9.1399,3725700.0
2009-02-04 12:00:00,14.44,14.52,14.4,14.42,3311600.0,9.1399,9.1906,9.1146,9.1273,3311600.0
2009-02-04 12:30:00,14.42,14.44,14.32,14.34,2934900.0,9.1273,9.1399,9.064,9.0766,2934900.0
2009-02-04 13:00:00,14.33,14.34,14.23,14.27,3374600.0,9.0703,9.0766,9.007,9.0323,3374600.0
2009-02-04 13:30:00,14.27,14.3,13.92,13.99,6525500.0,9.0323,9.0513,8.8108,8.8551,6525500.0
2009-02-04 14:00:00,13.98,14.06,13.92,13.96,3289200.0,8.8488,8.8994,8.8108,8.8361,3289200.0
2009-02-04 14:30:00,13.96,13.97,13.83,13.89,5678200.0,8.8361,8.8425,8.7538,8.7918,5678200.0
2009-02-04 15:00:00,13.89,13.98,13.83,13.92,4457000.0,8.7918,8.8488,8.7538,8.8108,4457000.0
2009-02-04 15:30:00,13.92,14.01,13.88,13.9,6671700.0,8.8108,8.8678,8.7855,8.7981,6671700.0
2009-02-05 09:30:00,13.65,13.78,13.53,13.55,4659500.0,8.6399,8.7222,8.564,8.5766,4659500.0
2009-02-05 10:00:00,13.55,13.88,13.53,13.83,3606000.0,8.5766,8.7855,8.564,8.7538,3606000.0
2009-02-05 10:30:00,13.83,14.24,13.77,14.12,7203300.0,8.7538,9.0134,8.7159,8.9374,7203300.0
2009-02-05 11:00:00,14.12,14.25,14.01,14.06,4270100.0,8.9374,9.0197,8.8678,8.8994,4270100.0
2009-02-05 11:30:00,14.07,14.23,14.05,14.23,3258300.0,8.9057,9.007,8.8931,9.007,3258300.0
2009-02-05 12:00:00,14.23,14.4,14.22,14.27,3514400.0,9.007,9.1146,9.0007,9.0323,3514400.0
2009-02-05 12:30:00,14.27,14.32,14.17,14.31,2803000.0,9.0323,9.064,8.969,9.0577,2803000.0
2009-02-05 13:00:00,14.31,14.34,14.1,14.11,2942900.0,9.0577,9.0766,8.9247,8.9311,2942900.0
2009-02-05 13:30:00,14.11,14.21,14.11,14.14,2137600.0,8.9311,8.9944,8.9311,8.9501,2137600.0
2009-02-05 14:00:00,14.14,14.32,14.14,14.32,2799800.0,8.9501,9.064,8.9501,9.064,2799800.0
2009-02-05 14:30:00,14.32,14.36,14.1,14.15,3506600.0,9.064,9.0893,8.9247,8.9564,3506600.0
2009-02-05 15:00:00,14.15,14.2,14.02,14.09,5034700.0,8.9564,8.988,8.8741,8.9184,5034700.0
2009-02-05 15:30:00,14.09,14.25,14.04,14.24,8320000.0,8.9184,9.0197,8.8868,9.0134,8320000.0
2009-02-06 09:30:00,14.45,14.73,14.21,14.67,9194700.0,9.1463,9.3235,8.9944,9.2855,9194700.0
2009-02-06 10:00:00,14.68,14.71,14.46,14.5,4215100.0,9.2919,9.3108,9.1526,9.1779,4215100.0
2009-02-06 10:30:00,14.51,14.61,14.43,14.54,2837800.0,9.1843,9.2475,9.1336,9.2032,2837800.0
2009-02-06 11:00:00,14.53,14.69,14.53,14.59,2753200.0,9.1969,9.2982,9.1969,9.2349,2753200.0
2009-02-06 11:30:00,14.59,14.68,14.58,14.64,3427300.0,9.2349,9.2919,9.2286,9.2665,3427300.0
2009-02-06 12:00:00,14.64,14.65,14.55,14.59,1760300.0,9.2665,9.2729,9.2096,9.2349,1760300.0
2009-02-06 12:30:00,14.59,14.71,14.59,14.69,2439600.0,9.2349,9.3108,9.2349,9.2982,2439600.0
2009-02-06 13:00:00,14.69,14.87,14.66,14.84,4301900.0,9.2982,9.4121,9.2792,9.3931,4301900.0
2009-02-06 13:30:00,14.83,14.88,14.79,14.81,2917200.0,9.3868,9.4184,9.3615,9.3741,2917200.0
2009-02-06 14:00:00,14.81,14.81,14.72,14.76,3162600.0,9.3741,9.3741,9.3172,9.3425,3162600.0
2009-02-06 14:30:00,14.76,14.83,14.64,14.72,4253000.0,9.3425,9.3868,9.2665,9.3172,4253000.0
2009-02-06 15:00:00,14.72,14.72,14.6,14.66,6136600.0,9.3172,9.3172,9.2412,9.2792,6136600.0
2009-02-06 15:30:00,14.65,14.82,14.62,14.72,10029500.0,9.2729,9.3805,9.2539,9.3172,10029500.0
2009-02-09 09:30:00,14.63,14.66,14.55,14.63,5334200.0,9.2602,9.2792,9.2096,9.2602,5334200.0
2009-02-09 10:00:00,14.62,14.63,14.54,14.6,5294700.0,9.2539,9.2602,9.2032,9.2412,5294700.0
2009-02-09 10:30:00,14.6,14.92,14.59,14.9,5845700.0,9.2412,9.4438,9.2349,9.4311,5845700.0
2009-02-09 11:00:00,14.91,14.97,14.85,14.92,6006300.0,9.4374,9.4754,9.3995,9.4438,6006300.0
2009-02-09 11:30:00,14.93,14.94,14.83,14.9,3801800.0,9.4501,9.4564,9.3868,9.4311,3801800.0
2009-02-09 12:00:00,14.9,14.95,14.84,14.94,2777900.0,9.4311,9.4628,9.3931,9.4564,2777900.0
2009-02-09 12:30:00,14.95,14.99,14.91,14.96,1909300.0,9.4628,9.4881,9.4374,9.4691,1909300.0
2009-02-09 13:00:00,14.95,14.99,14.93,14.94,2137300.0,9.4628,9.4881,9.4501,9.4564,2137300.0
2009-02-09 13:30:00,14.94,14.94,14.84,14.9,3046100.0,9.4564,9.4564,9.3931,9.4311,3046100.0
2009-02-09 14:00:00,14.89,14.9,14.69,14.76,4025200.0,9.4248,9.4311,9.2982,9.3425,4025200.0
2009-02-09 14:30:00,14.75,14.83,14.7,14.75,3921600.0,9.3362,9.3868,9.3045,9.3362,3921600.0
2009-02-09 15:00:00,14.76,14.93,14.73,14.92,4816100.0,9.3425,9.4501,9.3235,9.4438,4816100.0
2009-02-09 15:30:00,14.92,15.05,14.89,14.91,11427100.0,9.4438,9.5261,9.4248,9.4374,11427100.0
2009-02-10 09:30:00,14.78,15.15,14.72,15.04,11005200.0,9.3552,9.5893,9.3172,9.5197,11005200.0
2009-02-10 10:00:00,15.04,15.12,14.84,14.85,7590000.0,9.5197,9.5704,9.3931,9.3995,7590000.0
2009-02-10 10:30:00,14.85,14.88,14.69,14.72,6211700.0,9.3995,9.4184,9.2982,9.3172,6211700.0
2009-02-10 11:00:00,14.73,14.8,14.45,14.54,8871000.0,9.3235,9.3678,9.1463,9.2032,8871000.0
2009-02-10 11:30:00,14.54,14.56,14.2,14.33,8045500.0,9.2032,9.2159,8.988,9.0703,8045500.0
2009-02-10 12:00:00,14.33,14.41,14.28,14.31,4255400.0,9.0703,9.121,9.0387,9.0577,4255400.0
2009-02-10 12:30:00,14.32,14.5,14.26,14.44,3728700.0,9.064,9.1779,9.026,9.1399,3728700.0
2009-02-10 13:00:00,14.45,14.45,14.2,14.24,4312100.0,9.1463,9.1463,8.988,9.0134,4312100.0
2009-02-10 13:30:00,14.23,14.33,14.22,14.3,2918500.0,9.007,9.0703,9.0007,9.0513,2918500.0
2009-02-10 14:00:00,14.29,14.36,14.18,14.18,3104100.0,9.045,9.0893,8.9754,8.9754,3104100.0
2009-02-10 14:30:00,14.19,14.24,14.1,14.16,4556300.0,8.9817,9.0134,8.9247,8.9627,4556300.0
2009-02-10 15:00:00,14.15,14.24,14.09,14.15,3772900.0,8.9564,9.0134,8.9184,8.9564,3772900.0
2009-02-10 15:30:00,14.14,14.26,14.06,14.06,10460600.0,8.9501,9.026,8.8994,8.8994,10460600.0
2009-02-11 09:30:00,14.25,14.32,14.0,14.05,7914100.0,9.0197,9.064,8.8614,8.8931,7914100.0
2009-02-11 10:00:00,14.04,14.07,13.81,13.81,5125100.0,8.8868,8.9057,8.7412,8.7412,5125100.0
2009-02-11 10:30:00,13.81,14.0,13.73,13.95,5863900.0,8.7412,8.8614,8.6905,8.8298,5863900.0
2009-02-11 11:00:00,13.94,14.05,13.85,14.04,3610400.0,8.8235,8.8931,8.7665,8.8868,3610400.0
2009-02-11 11:30:00,14.04,14.13,13.95,14.04,3622700.0,8.8868,8.9437,8.8298,8.8868,3622700.0
2009-02-11 12:00:00,14.04,14.05,13.93,13.98,2468000.0,8.8868,8.8931,8.8171,8.8488,2468000.0
2009-02-11 12:30:00,13.98,14.08,13.91,13.99,2141400.0,8.8488,8.9121,8.8045,8.8551,2141400.0
2009-02-11 13:00:00,13.99,14.03,13.91,13.97,2321900.0,8.8551,8.8804,8.8045,8.8425,2321900.0
2009-02-11 13:30:00,13.97,13.98,13.8,13.81,3164700.0,8.8425,8.8488,8.7348,8.7412,3164700.0
2009-02-11 14:00:00,13.81,13.91,13.76,13.88,2778300.0,8.7412,8.8045,8.7095,8.7855,2778300.0
2009-02-11 14:30:00,13.89,14.15,13.86,14.12,5094700.0,8.7918,8.9564,8.7728,8.9374,5094700.0
2009-02-11 15:00:00,14.13,14.16,14.03,14.06,4150500.0,8.9437,8.9627,8.8804,8.8994,4150500.0
2009-02-11 15:30:00,14.05,14.12,13.98,14.11,5218600.0,8.8931,8.9374,8.8488,8.9311,5218600.0
2009-02-12 09:30:00,13.81,13.94,13.64,13.68,7813500.0,8.7412,8.8235,8.6336,8.6589,7813500.0
2009-02-12 10:00:00,13.68,13.89,13.58,13.88,7210700.0,8.6589,8.7918,8.5956,8.7855,7210700.0
2009-02-12 10:30:00,13.88,14.0,13.77,13.89,7485000.0,8.7855,8.8614,8.7159,8.7918,7485000.0
2009-02-12 11:00:00,13.9,13.95,13.77,13.79,5143300.0,8.7981,8.8298,8.7159,8.7285,5143300.0
2009-02-12 11:30:00,13.79,13.95,13.77,13.82,6658800.0,8.7285,8.8298,8.7159,8.7475,6658800.0
2009-02-12 12:00:00,13.81,13.95,13.8,13.94,3562800.0,8.7412,8.8298,8.7348,8.8235,3562800.0
2009-02-12 12:30:00,13.94,13.99,13.88,13.88,3811500.0,8.8235,8.8551,8.7855,8.7855,3811500.0
2009-02-12 13:00:00,13.88,13.89,13.64,13.68,3368200.0,8.7855,8.7918,8.6336,8.6589,3368200.0
2009-02-12 13:30:00,13.68,13.77,13.64,13.72,2949000.0,8.6589,8.7159,8.6336,8.6842,2949000.0
2009-02-12 14:00:00,13.72,13.83,13.65,13.74,3717300.0,8.6842,8.7538,8.6399,8.6969,3717300.0
2009-02-12 14:30:00,13.74,13.78,13.54,13.6,4912500.0,8.6969,8.7222,8.5703,8.6083,4912500.0
2009-02-12 15:00:00,13.6,13.76,13.49,13.76,6899900.0,8.6083,8.7095,8.5386,8.7095,6899900.0
2009-02-12 15:30:00,13.77,13.99,13.66,13.99,9796200.0,8.7159,8.8551,8.6462,8.8551,9796200.0
2009-02-13 09:30:00,13.9,14.24,13.9,13.99,7410200.0,8.7981,9.0134,8.7981,8.8551,7410200.0
2009-02-13 10:00:00,13.99,14.1,13.97,14.1,6144300.0,8.8551,8.9247,8.8425,8.9247,6144300.0
2009-02-13 10:30:00,14.1,14.26,14.09,14.19,6334600.0,8.9247,9.026,8.9184,8.9817,6334600.0
2009-02-13 11:00:00,14.19,14.19,14.01,14.06,2208200.0,8.9817,8.9817,8.8678,8.8994,2208200.0
2009-02-13 11:30:00,14.05,14.14,14.01,14.05,2527600.0,8.8931,8.9501,8.8678,8.8931,2527600.0
2009-02-13 12:00:00,14.05,14.16,14.05,14.15,2003000.0,8.8931,8.9627,8.8931,8.9564,2003000.0
2009-02-13 12:30:00,14.15,14.16,14.02,14.04,1521200.0,8.9564,8.9627,8.8741,8.8868,1521200.0
2009-02-13 13:00:00,14.04,14.1,13.99,14.08,2094200.0,8.8868,8.9247,8.8551,8.9121,2094200.0
2009-02-13 13:30:00,14.08,14.2,14.07,14.15,2252400.0,8.9121,8.988,8.9057,8.9564,2252400.0
2009-02-13 14:00:00,14.15,14.19,14.05,14.09,3379100.0,8.9564,8.9817,8.8931,8.9184,3379100.0
2009-02-13 14:30:00,14.08,14.1,14.02,14.06,2000100.0,8.9121,8.9247,8.8741,8.8994,2000100.0
2009-02-13 15:00:00,14.07,14.08,13.89,13.96,3955300.0,8.9057,8.9121,8.7918,8.8361,3955300.0
2009-02-13 15:30:00,13.97,14.04,13.85,13.88,7442400.0,8.8425,8.8868,8.7665,8.7855,7442400.0
2009-02-17 09:30:00,13.56,13.73,13.35,13.47,8147600.0,8.5829,8.6905,8.45,8.526,8147600.0
2009-02-17 10:00:00,13.47,13.53,13.36,13.46,4980600.0,8.526,8.564,8.4563,8.5196,4980600.0
2009-02-17 10:30:00,13.46,13.6,13.45,13.48,4525900.0,8.5196,8.6083,8.5133,8.5323,4525900.0
2009-02-17 11:00:00,13.48,13.49,13.32,13.33,3519200.0,8.5323,8.5386,8.431,8.4374,3519200.0
2009-02-17 11:30:00,13.32,13.33,13.21,13.26,4599900.0,8.431,8.4374,8.3614,8.3931,4599900.0
2009-02-17 12:00:00,13.26,13.34,13.21,13.28,2504300.0,8.3931,8.4437,8.3614,8.4057,2504300.0
2009-02-17 12:30:00,13.29,13.36,13.27,13.33,3020800.0,8.412,8.4563,8.3994,8.4374,3020800.0
2009-02-17 13:00:00,13.34,13.36,13.21,13.28,2778900.0,8.4437,8.4563,8.3614,8.4057,2778900.0
2009-02-17 13:30:00,13.28,13.39,13.25,13.31,1879900.0,8.4057,8.4753,8.3867,8.4247,1879900.0
2009-02-17 14:00:00,13.31,13.42,13.27,13.3,3147400.0,8.4247,8.4943,8.3994,8.4184,3147400.0
2009-02-17 14:30:00,13.3,13.41,13.28,13.37,2964500.0,8.4184,8.488,8.4057,8.4627,2964500.0
2009-02-17 15:00:00,13.38,13.38,13.25,13.29,3330200.0,8.469,8.469,8.3867,8.412,3330200.0
2009-02-17 15:30:00,13.29,13.49,13.21,13.22,11196900.0,8.412,8.5386,8.3614,8.3677,11196900.0
2009-02-18 09:30:00,13.32,13.44,13.18,13.19,5187100.0,8.431,8.507,8.3424,8.3487,5187100.0
2009-02-18 10:00:00,13.2,13.32,13.09,13.3,5177500.0,8.3551,8.431,8.2854,8.4184,5177500.0
2009-02-18 10:30:00,13.31,13.45,13.3,13.44,3913100.0,8.4247,8.5133,8.4184,8.507,3913100.0
2009-02-18 11:00:00,13.44,13.68,13.35,13.66,4074400.0,8.507,8.6589,8.45,8.6462,4074400.0
2009-02-18 11:30:00,13.66,13.68,13.57,13.6,3605400.0,8.6462,8.6589,8.5893,8.6083,3605400.0
2009-02-18 12:00:00,13.6,13.7,13.52,13.54,2874800.0,8.6083,8.6716,8.5576,8.5703,2874800.0
2009-02-18 12:30:00,13.54,13.62,13.51,13.59,2311700.0,8.5703,8.6209,8.5513,8.6019,2311700.0
2009-02-18 13:00:00,13.59,13.64,13.47,13.49,2461500.0,8.6019,8.6336,8.526,8.5386,2461500.0
2009-02-18 13:30:00,13.49,13.51,13.37,13.42,2860100.0,8.5386,8.5513,8.4627,8.4943,2860100.0
2009-02-18 14:00:00,13.41,13.48,13.32,13.43,2612800.0,8.488,8.5323,8.431,8.5007,2612800.0
2009-02-18 14:30:00,13.43,13.48,13.3,13.47,2633800.0,8.5007,8.5323,8.4184,8.526,2633800.0
2009-02-18 15:00:00,13.47,13.5,13.33,13.35,4666100.0,8.526,8.545,8.4374,8.45,4666100.0
2009-02-18 15:30:00,13.36,13.42,13.33,13.35,5167400.0,8.4563,8.4943,8.4374,8.45,5167400.0
2009-02-19 09:30:00,13.34,13.38,13.12,13.2,4467500.0,8.4437,8.469,8.3044,8.3551,4467500.0
2009-02-19 10:00:00,13.2,13.29,13.1,13.11,3359100.0,8.3551,8.412,8.2918,8.2981,3359100.0
2009-02-19 10:30:00,13.11,13.12,13.01,13.02,2817100.0,8.2981,8.3044,8.2348,8.2411,2817100.0
2009-02-19 11:00:00,13.02,13.05,12.96,12.99,4985500.0,8.2411,8.2601,8.2032,8.2222,4985500.0
2009-02-19 11:30:00,12.99,12.99,12.86,12.94,5638500.0,8.2222,8.2222,8.1399,8.1905,5638500.0
2009-02-19 12:00:00,12.93,12.95,12.82,12.89,2998000.0,8.1842,8.1968,8.1145,8.1589,2998000.0
2009-02-19 12:30:00,12.89,13.01,12.87,12.94,2653000.0,8.1589,8.2348,8.1462,8.1905,2653000.0
2009-02-19 13:00:00,12.95,13.06,12.89,13.03,3026300.0,8.1968,8.2665,8.1589,8.2475,3026300.0
2009-02-19 13:30:00,13.03,13.03,12.87,12.88,1682600.0,8.2475,8.2475,8.1462,8.1525,1682600.0
2009-02-19 14:00:00,12.89,13.0,12.86,12.88,3562600.0,8.1589,8.2285,8.1399,8.1525,3562600.0
2009-02-19 14:30:00,12.89,12.9,12.79,12.84,4899300.0,8.1589,8.1652,8.0956,8.1272,4899300.0
2009-02-19 15:00:00,12.83,12.87,12.71,12.77,4075400.0,8.1209,8.1462,8.0449,8.0829,4075400.0
2009-02-19 15:30:00,12.77,12.83,12.67,12.69,7902400.0,8.0829,8.1209,8.0196,8.0323,7902400.0
2009-02-20 09:30:00,12.53,12.87,12.53,12.83,10639700.0,7.931,8.1462,7.931,8.1209,10639700.0
2009-02-20 10:00:00,12.83,13.02,12.78,12.89,8907900.0,8.1209,8.2411,8.0892,8.1589,8907900.0
2009-02-20 10:30:00,12.89,12.9,12.71,12.72,3816500.0,8.1589,8.1652,8.0449,8.0513,3816500.0
2009-02-20 11:00:00,12.71,12.83,12.7,12.83,3055500.0,8.0449,8.1209,8.0386,8.1209,3055500.0
2009-02-20 11:30:00,12.83,12.89,12.76,12.81,2637600.0,8.1209,8.1589,8.0766,8.1082,2637600.0
2009-02-20 12:00:00,12.81,12.99,12.8,12.86,2550900.0,8.1082,8.2222,8.1019,8.1399,2550900.0
2009-02-20 12:30:00,12.86,12.87,12.63,12.66,2584800.0,8.1399,8.1462,7.9943,8.0133,2584800.0
2009-02-20 13:00:00,12.66,12.69,12.56,12.63,2905400.0,8.0133,8.0323,7.95,7.9943,2905400.0
2009-02-20 13:30:00,12.64,12.71,12.61,12.62,4073800.0,8.0006,8.0449,7.9816,7.988,4073800.0
2009-02-20 14:00:00,12.62,12.94,12.57,12.86,5866600.0,7.988,8.1905,7.9563,8.1399,5866600.0
2009-02-20 14:30:00,12.86,13.01,12.83,12.84,5712500.0,8.1399,8.2348,8.1209,8.1272,5712500.0
2009-02-20 15:00:00,12.85,12.92,12.73,12.74,7830800.0,8.1335,8.1778,8.0576,8.0639,7830800.0
2009-02-20 15:30:00,12.73,12.83,12.68,12.76,8740300.0,8.0576,8.1209,8.0259,8.0766,8740300.0
2009-02-23 09:30:00,12.9,12.91,12.51,12.52,5912800.0,8.1652,8.1715,7.9183,7.9247,5912800.0
2009-02-23 10:00:00,12.52,12.62,12.42,12.59,8353200.0,7.9247,7.988,7.8614,7.969,8353200.0
2009-02-23 10:30:00,12.6,12.61,12.47,12.52,5739400.0,7.9753,7.9816,7.893,7.9247,5739400.0
2009-02-23 11:00:00,12.52,12.64,12.5,12.51,4547900.0,7.9247,8.0006,7.912,7.9183,4547900.0
2009-02-23 11:30:00,12.51,12.51,12.38,12.44,4278100.0,7.9183,7.9183,7.836,7.874,4278100.0
2009-02-23 12:00:00,12.44,12.44,12.31,12.32,4619200.0,7.874,7.874,7.7917,7.7981,4619200.0
2009-02-23 12:30:00,12.31,12.32,12.13,12.17,7134100.0,7.7917,7.7981,7.6778,7.7031,7134100.0
2009-02-23 13:00:00,12.17,12.33,12.15,12.29,6236600.0,7.7031,7.8044,7.6905,7.7791,6236600.0
2009-02-23 13:30:00,12.29,12.32,12.21,12.24,6438300.0,7.7791,7.7981,7.7284,7.7474,6438300.0
2009-02-23 14:00:00,12.24,12.26,12.15,12.2,7531400.0,7.7474,7.7601,7.6905,7.7221,7531400.0
2009-02-23 14:30:00,12.21,12.25,12.07,12.07,7507900.0,7.7284,7.7538,7.6398,7.6398,7507900.0
2009-02-23 15:00:00,12.07,12.19,12.05,12.1,4911900.0,7.6398,7.7158,7.6272,7.6588,4911900.0
2009-02-23 15:30:00,12.1,12.4,12.05,12.06,8714500.0,7.6588,7.8487,7.6272,7.6335,8714500.0
2009-02-24 09:30:00,12.17,12.37,12.15,12.25,7276500.0,7.7031,7.8297,7.6905,7.7538,7276500.0
2009-02-24 10:00:00,12.24,12.26,12.09,12.25,5520500.0,7.7474,7.7601,7.6525,7.7538,5520500.0
2009-02-24 10:30:00,12.25,12.48,12.24,12.36,4700400.0,7.7538,7.8993,7.7474,7.8234,4700400.0
2009-02-24 11:00:00,12.37,12.42,12.34,12.38,4086900.0,7.8297,7.8614,7.8107,7.836,4086900.0
2009-02-24 11:30:00,12.39,12.41,12.34,12.39,3538600.0,7.8424,7.855,7.8107,7.8424,3538600.0
2009-02-24 12:00:00,12.39,12.45,12.35,12.45,3904700.0,7.8424,7.8804,7.8171,7.8804,3904700.0
2009-02-24 12:30:00,12.45,12.51,12.44,12.44,3871200.0,7.8804,7.9183,7.874,7.874,3871200.0
2009-02-24 13:00:00,12.45,12.57,12.38,12.56,4149800.0,7.8804,7.9563,7.836,7.95,4149800.0
2009-02-24 13:30:00,12.56,12.63,12.55,12.59,4964400.0,7.95,7.9943,7.9436,7.969,4964400.0
2009-02-24 14:00:00,12.58,12.7,12.54,12.68,3980300.0,7.9626,8.0386,7.9373,8.0259,3980300.0
2009-02-24 14:30:00,12.67,12.73,12.61,12.68,3396600.0,8.0196,8.0576,7.9816,8.0259,3396600.0
2009-02-24 15:00:00,12.69,12.81,12.68,12.75,4388500.0,8.0323,8.1082,8.0259,8.0702,4388500.0
2009-02-24 15:30:00,12.74,12.78,12.63,12.73,11444200.0,8.0639,8.0892,7.9943,8.0576,11444200.0
2009-02-25 09:30:00,12.73,12.91,12.66,12.78,8914200.0,8.0576,8.1715,8.0133,8.0892,8914200.0
2009-02-25 10:00:00,12.77,12.78,12.65,12.74,5694800.0,8.0829,8.0892,8.0069,8.0639,5694800.0
2009-02-25 10:30:00,12.75,12.76,12.58,12.7,4480700.0,8.0702,8.0766,7.9626,8.0386,4480700.0
2009-02-25 11:00:00,12.7,12.94,12.7,12.93,6364500.0,8.0386,8.1905,8.0386,8.1842,6364500.0
2009-02-25 11:30:00,12.93,13.09,12.89,12.91,5402300.0,8.1842,8.2854,8.1589,8.1715,5402300.0
2009-02-25 12:00:00,12.92,13.0,12.85,12.89,2371800.0,8.1778,8.2285,8.1335,8.1589,2371800.0
2009-02-25 12:30:00,12.89,12.97,12.82,12.93,3044500.0,8.1589,8.2095,8.1145,8.1842,3044500.0
2009-02-25 13:00:00,12.94,13.08,12.92,13.02,3455800.0,8.1905,8.2791,8.1778,8.2411,3455800.0
2009-02-25 13:30:00,13.02,13.22,13.01,13.17,4543500.0,8.2411,8.3677,8.2348,8.3361,4543500.0
2009-02-25 14:00:00,13.16,13.2,12.99,13.13,9223300.0,8.3298,8.3551,8.2222,8.3108,9223300.0
2009-02-25 14:30:00,13.13,13.2,13.04,13.1,5076700.0,8.3108,8.3551,8.2538,8.2918,5076700.0
2009-02-25 15:00:00,13.1,13.33,13.09,13.31,7977100.0,8.2918,8.4374,8.2854,8.4247,7977100.0
2009-02-25 15:30:00,13.31,13.48,13.03,13.03,13536300.0,8.4247,8.5323,8.2475,8.2475,13536300.0
2009-02-26 09:30:00,13.32,13.36,13.08,13.22,6896400.0,8.431,8.4563,8.2791,8.3677,6896400.0
2009-02-26 10:00:00,13.21,13.42,13.19,13.36,6396100.0,8.3614,8.4943,8.3487,8.4563,6396100.0
2009-02-26 10:30:00,13.37,13.59,13.32,13.59,7235600.0,8.4627,8.6019,8.431,8.6019,7235600.0
2009-02-26 11:00:00,13.58,13.6,13.27,13.28,5134400.0,8.5956,8.6083,8.3994,8.4057,5134400.0
2009-02-26 11:30:00,13.27,13.35,13.2,13.22,3255400.0,8.3994,8.45,8.3551,8.3677,3255400.0
2009-02-26 12:00:00,13.22,13.3,13.12,13.16,2065300.0,8.3677,8.4184,8.3044,8.3298,2065300.0
2009-02-26 12:30:00,13.16,13.31,13.14,13.19,2487700.0,8.3298,8.4247,8.3171,8.3487,2487700.0
2009-02-26 13:00:00,13.2,13.22,13.03,13.14,4309400.0,8.3551,8.3677,8.2475,8.3171,4309400.0
2009-02-26 13:30:00,13.14,13.2,13.06,13.08,3046300.0,8.3171,8.3551,8.2665,8.2791,3046300.0
2009-02-26 14:00:00,13.08,13.1,13.0,13.03,3286900.0,8.2791,8.2918,8.2285,8.2475,3286900.0
2009-02-26 14:30:00,13.03,13.05,12.81,12.84,4689500.0,8.2475,8.2601,8.1082,8.1272,4689500.0
2009-02-26 15:00:00,12.85,12.85,12.66,12.78,8423100.0,8.1335,8.1335,8.0133,8.0892,8423100.0
2009-02-26 15:30:00,12.77,12.88,12.7,12.7,8326700.0,8.0829,8.1525,8.0386,8.0386,8326700.0
2009-02-27 09:30:00,12.5,12.88,12.49,12.77,6163700.0,7.912,8.1525,7.9057,8.0829,6163700.0
2009-02-27 10:00:00,12.77,12.92,12.7,12.81,5376200.0,8.0829,8.1778,8.0386,8.1082,5376200.0
2009-02-27 10:30:00,12.82,12.84,12.75,12.8,4022700.0,8.1145,8.1272,8.0702,8.1019,4022700.0
2009-02-27 11:00:00,12.8,12.8,12.68,12.74,4773700.0,8.1019,8.1019,8.0259,8.0639,4773700.0
2009-02-27 11:30:00,12.75,12.91,12.72,12.87,3516900.0,8.0702,8.1715,8.0513,8.1462,3516900.0
2009-02-27 12:00:00,12.87,12.98,12.85,12.93,3301000.0,8.1462,8.2158,8.1335,8.1842,3301000.0
2009-02-27 12:30:00,12.92,12.94,12.77,12.84,1569900.0,8.1778,8.1905,8.0829,8.1272,1569900.0
2009-02-27 13:00:00,12.84,12.96,12.84,12.88,3426800.0,8.1272,8.2032,8.1272,8.1525,3426800.0
2009-02-27 13:30:00,12.88,13.09,12.85,13.07,5018800.0,8.1525,8.2854,8.1335,8.2728,5018800.0
2009-02-27 14:00:00,13.06,13.14,12.95,12.96,3848600.0,8.2665,8.3171,8.1968,8.2032,3848600.0
2009-02-27 14:30:00,12.97,13.03,12.91,13.0,3793700.0,8.2095,8.2475,8.1715,8.2285,3793700.0
2009-02-27 15:00:00,13.01,13.03,12.84,12.86,5783200.0,8.2348,8.2475,8.1272,8.1399,5783200.0
2009-02-27 15:30:00,12.85,12.99,12.76,12.76,9567000.0,8.1335,8.2222,8.0766,8.0766,9567000.0
2009-03-02 09:30:00,12.51,13.02,12.51,12.86,7048800.0,7.9183,8.2411,7.9183,8.1399,7048800.0
2009-03-02 10:00:00,12.87,12.97,12.7,12.91,5362500.0,8.1462,8.2095,8.0386,8.1715,5362500.0
2009-03-02 10:30:00,12.9,12.96,12.75,12.76,3886100.0,8.1652,8.2032,8.0702,8.0766,3886100.0
2009-03-02 11:00:00,12.76,12.81,12.63,12.64,4263800.0,8.0766,8.1082,7.9943,8.0006,4263800.0
2009-03-02 11:30:00,12.64,12.68,12.52,12.55,2821700.0,8.0006,8.0259,7.9247,7.9436,2821700.0
2009-03-02 12:00:00,12.55,12.66,12.52,12.61,3490600.0,7.9436,8.0133,7.9247,7.9816,3490600.0
2009-03-02 12:30:00,12.61,12.65,12.51,12.52,2267400.0,7.9816,8.0069,7.9183,7.9247,2267400.0
2009-03-02 13:00:00,12.53,12.56,12.45,12.47,2630900.0,7.931,7.95,7.8804,7.893,2630900.0
2009-03-02 13:30:00,12.48,12.51,12.4,12.51,4173800.0,7.8993,7.9183,7.8487,7.9183,4173800.0
2009-03-02 14:00:00,12.5,12.58,12.45,12.47,2572800.0,7.912,7.9626,7.8804,7.893,2572800.0
2009-03-02 14:30:00,12.47,12.61,12.44,12.45,4563300.0,7.893,7.9816,7.874,7.8804,4563300.0
2009-03-02 15:00:00,12.45,12.5,12.38,12.45,4662900.0,7.8804,7.912,7.836,7.8804,4662900.0
2009-03-02 15:30:00,12.46,12.5,12.33,12.33,10197100.0,7.8867,7.912,7.8044,7.8044,10197100.0
2009-03-03 09:30:00,12.48,12.63,12.4,12.42,5523300.0,7.8993,7.9943,7.8487,7.8614,5523300.0
2009-03-03 10:00:00,12.42,12.47,12.36,12.42,6408000.0,7.8614,7.893,7.8234,7.8614,6408000.0
2009-03-03 10:30:00,12.43,12.53,12.33,12.36,4977400.0,7.8677,7.931,7.8044,7.8234,4977400.0
2009-03-03 11:00:00,12.36,12.39,12.19,12.22,5136300.0,7.8234,7.8424,7.7158,7.7348,5136300.0
2009-03-03 11:30:00,12.21,12.26,12.14,12.23,4336800.0,7.7284,7.7601,7.6841,7.7411,4336800.0
2009-03-03 12:00:00,12.22,12.36,12.22,12.34,4882900.0,7.7348,7.8234,7.7348,7.8107,4882900.0
2009-03-03 12:30:00,12.34,12.34,12.19,12.21,3894600.0,7.8107,7.8107,7.7158,7.7284,3894600.0
2009-03-03 13:00:00,12.22,12.37,12.18,12.25,2900900.0,7.7348,7.8297,7.7095,7.7538,2900900.0
2009-03-03 13:30:00,12.25,12.38,12.24,12.35,3923600.0,7.7538,7.836,7.7474,7.8171,3923600.0
2009-03-03 14:00:00,12.35,12.53,12.32,12.48,5588000.0,7.8171,7.931,7.7981,7.8993,5588000.0
2009-03-03 14:30:00,12.48,12.6,12.43,12.51,6757800.0,7.8993,7.9753,7.8677,7.9183,6757800.0
2009-03-03 15:00:00,12.51,12.51,12.34,12.35,6323300.0,7.9183,7.9183,7.8107,7.8171,6323300.0
2009-03-03 15:30:00,12.35,12.41,12.27,12.29,8875300.0,7.8171,7.855,7.7664,7.7791,8875300.0
2009-03-04 09:30:00,12.7,12.79,12.55,12.62,10131300.0,8.0386,8.0956,7.9436,7.988,10131300.0
2009-03-04 10:00:00,12.62,12.74,12.59,12.7,6173200.0,7.988,8.0639,7.969,8.0386,6173200.0
2009-03-04 10:30:00,12.72,12.93,12.71,12.82,7170400.0,8.0513,8.1842,8.0449,8.1145,7170400.0
2009-03-04 11:00:00,12.82,13.01,12.82,12.99,5318600.0,8.1145,8.2348,8.1145,8.2222,5318600.0
2009-03-04 11:30:00,12.99,13.05,12.91,13.0,5452000.0,8.2222,8.2601,8.1715,8.2285,5452000.0
2009-03-04 12:00:00,13.0,13.01,12.79,12.84,3938300.0,8.2285,8.2348,8.0956,8.1272,3938300.0
2009-03-04 12:30:00,12.83,12.89,12.78,12.83,3279900.0,8.1209,8.1589,8.0892,8.1209,3279900.0
2009-03-04 13:00:00,12.82,12.84,12.74,12.76,3026500.0,8.1145,8.1272,8.0639,8.0766,3026500.0
2009-03-04 13:30:00,12.76,12.82,12.73,12.75,3643600.0,8.0766,8.1145,8.0576,8.0702,3643600.0
2009-03-04 14:00:00,12.75,12.87,12.73,12.75,4285300.0,8.0702,8.1462,8.0576,8.0702,4285300.0
2009-03-04 14:30:00,12.76,12.82,12.36,12.8,4873300.0,8.0766,8.1145,7.8234,8.1019,4873300.0
2009-03-04 15:00:00,12.79,12.93,12.76,12.92,7931400.0,8.0956,8.1842,8.0766,8.1778,7931400.0
2009-03-04 15:30:00,12.93,12.94,12.67,12.76,12681900.0,8.1842,8.1905,8.0196,8.0766,12681900.0
2009-03-05 09:30:00,12.56,12.78,12.5,12.72,7722800.0,7.95,8.0892,7.912,8.0513,7722800.0
2009-03-05 10:00:00,12.73,12.86,12.65,12.66,6448700.0,8.0576,8.1399,8.0069,8.0133,6448700.0
2009-03-05 10:30:00,12.66,12.71,12.42,12.45,4457900.0,8.0133,8.0449,7.8614,7.8804,4457900.0
2009-03-05 11:00:00,12.45,12.54,12.37,12.42,4932100.0,7.8804,7.9373,7.8297,7.8614,4932100.0
2009-03-05 11:30:00,12.41,12.56,12.41,12.46,3538000.0,7.855,7.95,7.855,7.8867,3538000.0
2009-03-05 12:00:00,12.47,12.59,12.42,12.59,3401600.0,7.893,7.969,7.8614,7.969,3401600.0
2009-03-05 12:30:00,12.59,12.64,12.46,12.5,2403900.0,7.969,8.0006,7.8867,7.912,2403900.0
2009-03-05 13:00:00,12.5,12.62,12.47,12.55,2560600.0,7.912,7.988,7.893,7.9436,2560600.0
2009-03-05 13:30:00,12.55,12.56,12.41,12.47,3083400.0,7.9436,7.95,7.855,7.893,3083400.0
2009-03-05 14:00:00,12.48,12.51,12.42,12.45,2462900.0,7.8993,7.9183,7.8614,7.8804,2462900.0
2009-03-05 14:30:00,12.45,12.5,12.4,12.45,4077100.0,7.8804,7.912,7.8487,7.8804,4077100.0
2009-03-05 15:00:00,12.45,12.62,12.43,12.47,5879800.0,7.8804,7.988,7.8677,7.893,5879800.0
2009-03-05 15:30:00,12.46,12.49,12.33,12.33,12176200.0,7.8867,7.9057,7.8044,7.8044,12176200.0
2009-03-06 09:30:00,12.43,12.92,12.39,12.76,12675900.0,7.8677,8.1778,7.8424,8.0766,12675900.0
2009-03-06 10:00:00,12.75,12.76,12.35,12.47,7368900.0,8.0702,8.0766,7.8171,7.893,7368900.0
2009-03-06 10:30:00,12.47,12.5,12.07,12.1,6872700.0,7.893,7.912,7.6398,7.6588,6872700.0
2009-03-06 11:00:00,12.09,12.28,12.08,12.18,4658900.0,7.6525,7.7728,7.6462,7.7095,4658900.0
2009-03-06 11:30:00,12.19,12.29,12.18,12.25,3385300.0,7.7158,7.7791,7.7095,7.7538,3385300.0
2009-03-06 12:00:00,12.25,12.35,12.18,12.23,3911200.0,7.7538,7.8171,7.7095,7.7411,3911200.0
2009-03-06 12:30:00,12.23,12.28,12.12,12.2,2581000.0,7.7411,7.7728,7.6715,7.7221,2581000.0
2009-03-06 13:00:00,12.2,12.28,12.13,12.21,2656800.0,7.7221,7.7728,7.6778,7.7284,2656800.0
2009-03-06 13:30:00,12.2,12.23,12.12,12.21,2889500.0,7.7221,7.7411,7.6715,7.7284,2889500.0
2009-03-06 14:00:00,12.21,12.32,12.11,12.18,3783200.0,7.7284,7.7981,7.6651,7.7095,3783200.0
2009-03-06 14:30:00,12.18,12.22,12.1,12.16,4451600.0,7.7095,7.7348,7.6588,7.6968,4451600.0
2009-03-06 15:00:00,12.17,12.22,12.11,12.14,4534700.0,7.7031,7.7348,7.6651,7.6841,4534700.0
2009-03-06 15:30:00,12.14,12.46,12.13,12.41,14275400.0,7.6841,7.8867,7.6778,7.855,14275400.0
2009-03-09 09:30:00,12.35,12.83,12.3,12.67,9015700.0,7.8171,8.1209,7.7854,8.0196,9015700.0
2009-03-09 10:00:00,12.67,12.99,12.66,12.86,7261000.0,8.0196,8.2222,8.0133,8.1399,7261000.0
2009-03-09 10:30:00,12.86,12.92,12.78,12.81,7871900.0,8.1399,8.1778,8.0892,8.1082,7871900.0
2009-03-09 11:00:00,12.82,12.97,12.75,12.75,9655300.0,8.1145,8.2095,8.0702,8.0702,9655300.0
2009-03-09 11:30:00,12.76,12.9,12.75,12.86,6572500.0,8.0766,8.1652,8.0702,8.1399,6572500.0
2009-03-09 12:00:00,12.86,13.0,12.84,12.97,5260900.0,8.1399,8.2285,8.1272,8.2095,5260900.0
2009-03-09 12:30:00,12.97,12.97,12.83,12.88,6265800.0,8.2095,8.2095,8.1209,8.1525,6265800.0
2009-03-09 13:00:00,12.88,12.88,12.71,12.81,5095100.0,8.1525,8.1525,8.0449,8.1082,5095100.0
2009-03-09 13:30:00,12.81,12.89,12.74,12.75,4235000.0,8.1082,8.1589,8.0639,8.0702,4235000.0
2009-03-09 14:00:00,12.75,12.83,12.64,12.72,4115700.0,8.0702,8.1209,8.0006,8.0513,4115700.0
2009-03-09 14:30:00,12.72,12.79,12.63,12.69,2711500.0,8.0513,8.0956,7.9943,8.0323,2711500.0
2009-03-09 15:00:00,12.69,12.75,12.5,12.58,5681500.0,8.0323,8.0702,7.912,7.9626,5681500.0
2009-03-09 15:30:00,12.58,12.6,12.5,12.54,8320700.0,7.9626,7.9753,7.912,7.9373,8320700.0
2009-03-10 09:30:00,12.82,13.21,12.75,13.1,12206300.0,8.1145,8.3614,8.0702,8.2918,12206300.0
2009-03-10 10:00:00,13.1,13.4,13.09,13.35,7254700.0,8.2918,8.4817,8.2854,8.45,7254700.0
2009-03-10 10:30:00,13.35,13.49,13.33,13.39,5329600.0,8.45,8.5386,8.4374,8.4753,5329600.0
2009-03-10 11:00:00,13.4,13.54,13.36,13.53,5448300.0,8.4817,8.5703,8.4563,8.564,5448300.0
2009-03-10 11:30:00,13.54,13.62,13.45,13.62,4223400.0,8.5703,8.6209,8.5133,8.6209,4223400.0
2009-03-10 12:00:00,13.62,13.66,13.48,13.57,4099400.0,8.6209,8.6462,8.5323,8.5893,4099400.0
2009-03-10 12:30:00,13.56,13.62,13.54,13.56,4034800.0,8.5829,8.6209,8.5703,8.5829,4034800.0
2009-03-10 13:00:00,13.55,13.57,13.49,13.51,2557400.0,8.5766,8.5893,8.5386,8.5513,2557400.0
2009-03-10 13:30:00,13.51,13.63,13.5,13.55,3871100.0,8.5513,8.6272,8.545,8.5766,3871100.0
2009-03-10 14:00:00,13.56,13.59,13.46,13.57,3286200.0,8.5829,8.6019,8.5196,8.5893,3286200.0
2009-03-10 14:30:00,13.56,13.66,13.53,13.63,5192300.0,8.5829,8.6462,8.564,8.6272,5192300.0
2009-03-10 15:00:00,13.63,13.76,13.59,13.72,5943400.0,8.6272,8.7095,8.6019,8.6842,5943400.0
2009-03-10 15:30:00,13.72,13.92,13.64,13.92,17344500.0,8.6842,8.8108,8.6336,8.8108,17344500.0
2009-03-11 09:30:00,14.06,14.09,13.84,13.99,8796000.0,8.8994,8.9184,8.7602,8.8551,8796000.0
2009-03-11 10:00:00,13.99,14.05,13.8,14.04,6441000.0,8.8551,8.8931,8.7348,8.8868,6441000.0
2009-03-11 10:30:00,14.05,14.07,13.91,13.91,3676100.0,8.8931,8.9057,8.8045,8.8045,3676100.0
2009-03-11 11:00:00,13.92,13.97,13.82,13.83,4871100.0,8.8108,8.8425,8.7475,8.7538,4871100.0
2009-03-11 11:30:00,13.84,13.84,13.72,13.79,5247000.0,8.7602,8.7602,8.6842,8.7285,5247000.0
2009-03-11 12:00:00,13.78,13.81,13.75,13.8,2621700.0,8.7222,8.7412,8.7032,8.7348,2621700.0
2009-03-11 12:30:00,13.8,13.83,13.65,13.65,3035600.0,8.7348,8.7538,8.6399,8.6399,3035600.0
2009-03-11 13:00:00,13.65,13.8,13.64,13.69,2880600.0,8.6399,8.7348,8.6336,8.6652,2880600.0
2009-03-11 13:30:00,13.7,13.83,13.69,13.8,4869600.0,8.6716,8.7538,8.6652,8.7348,4869600.0
2009-03-11 14:00:00,13.8,13.81,13.64,13.69,2967300.0,8.7348,8.7412,8.6336,8.6652,2967300.0
2009-03-11 14:30:00,13.69,13.87,13.67,13.84,5455900.0,8.6652,8.7792,8.6526,8.7602,5455900.0
2009-03-11 15:00:00,13.84,14.1,13.84,13.96,13016600.0,8.7602,8.9247,8.7602,8.8361,13016600.0
2009-03-11 15:30:00,13.96,14.07,13.89,13.98,11977100.0,8.8361,8.9057,8.7918,8.8488,11977100.0
2009-03-12 09:30:00,14.26,14.27,13.88,14.01,10849900.0,9.026,9.0323,8.7855,8.8678,10849900.0
2009-03-12 10:00:00,14.02,14.22,14.01,14.17,9562900.0,8.8741,9.0007,8.8678,8.969,9562900.0
2009-03-12 10:30:00,14.17,14.33,14.08,14.27,6110000.0,8.969,9.0703,8.9121,9.0323,6110000.0
2009-03-12 11:00:00,14.27,14.3,14.15,14.16,3157500.0,9.0323,9.0513,8.9564,8.9627,3157500.0
2009-03-12 11:30:00,14.16,14.34,14.14,14.29,3089700.0,8.9627,9.0766,8.9501,9.045,3089700.0
2009-03-12 12:00:00,14.3,14.36,14.26,14.3,3627600.0,9.0513,9.0893,9.026,9.0513,3627600.0
2009-03-12 12:30:00,14.31,14.43,14.28,14.42,3485200.0,9.0577,9.1336,9.0387,9.1273,3485200.0
2009-03-12 13:00:00,14.41,14.45,14.32,14.35,4847800.0,9.121,9.1463,9.064,9.083,4847800.0
2009-03-12 13:30:00,14.35,14.45,14.34,14.35,3702600.0,9.083,9.1463,9.0766,9.083,3702600.0
2009-03-12 14:00:00,14.35,14.47,14.28,14.41,5833000.0,9.083,9.1589,9.0387,9.121,5833000.0
2009-03-12 14:30:00,14.4,14.47,14.36,14.37,4319700.0,9.1146,9.1589,9.0893,9.0956,4319700.0
2009-03-12 15:00:00,14.37,14.45,14.32,14.44,7196500.0,9.0956,9.1463,9.064,9.1399,7196500.0
2009-03-12 15:30:00,14.44,14.6,14.4,14.56,12868800.0,9.1399,9.2412,9.1146,9.2159,12868800.0
2009-03-13 09:30:00,14.57,14.57,14.21,14.49,8136500.0,9.2222,9.2222,8.9944,9.1716,8136500.0
2009-03-13 10:00:00,14.49,14.6,14.41,14.47,5550300.0,9.1716,9.2412,9.121,9.1589,5550300.0
2009-03-13 10:30:00,14.46,14.65,14.4,14.57,5132000.0,9.1526,9.2729,9.1146,9.2222,5132000.0
2009-03-13 11:00:00,14.57,14.63,14.42,14.53,6653000.0,9.2222,9.2602,9.1273,9.1969,6653000.0
2009-03-13 11:30:00,14.53,14.54,14.34,14.36,4325500.0,9.1969,9.2032,9.0766,9.0893,4325500.0
2009-03-13 12:00:00,14.36,14.49,14.36,14.47,3762000.0,9.0893,9.1716,9.0893,9.1589,3762000.0
2009-03-13 12:30:00,14.47,14.59,14.45,14.58,3865600.0,9.1589,9.2349,9.1463,9.2286,3865600.0
2009-03-13 13:00:00,14.59,14.67,14.57,14.65,2865100.0,9.2349,9.2855,9.2222,9.2729,2865100.0
2009-03-13 13:30:00,14.65,14.66,14.52,14.52,3610700.0,9.2729,9.2792,9.1906,9.1906,3610700.0
2009-03-13 14:00:00,14.53,14.56,14.47,14.51,3312700.0,9.1969,9.2159,9.1589,9.1843,3312700.0
2009-03-13 14:30:00,14.51,14.59,14.49,14.55,3382300.0,9.1843,9.2349,9.1716,9.2096,3382300.0
2009-03-13 15:00:00,14.55,14.63,14.52,14.59,2861400.0,9.2096,9.2602,9.1906,9.2349,2861400.0
2009-03-13 15:30:00,14.59,14.7,14.54,14.7,8596700.0,9.2349,9.3045,9.2032,9.3045,8596700.0
2009-03-16 09:30:00,14.73,14.85,14.4,14.41,7824100.0,9.3235,9.3995,9.1146,9.121,7824100.0
2009-03-16 10:00:00,14.42,14.51,14.33,14.34,4463200.0,9.1273,9.1843,9.0703,9.0766,4463200.0
2009-03-16 10:30:00,14.34,14.53,14.33,14.41,4570200.0,9.0766,9.1969,9.0703,9.121,4570200.0
2009-03-16 11:00:00,14.41,14.44,14.35,14.4,5443100.0,9.121,9.1399,9.083,9.1146,5443100.0
2009-03-16 11:30:00,14.4,14.44,14.3,14.4,4042200.0,9.1146,9.1399,9.0513,9.1146,4042200.0
2009-03-16 12:00:00,14.4,14.47,14.38,14.44,3149100.0,9.1146,9.1589,9.102,9.1399,3149100.0
2009-03-16 12:30:00,14.43,14.62,14.43,14.59,5306200.0,9.1336,9.2539,9.1336,9.2349,5306200.0
2009-03-16 13:00:00,14.58,14.59,14.39,14.43,3613700.0,9.2286,9.2349,9.1083,9.1336,3613700.0
2009-03-16 13:30:00,14.42,14.53,14.4,14.42,3654100.0,9.1273,9.1969,9.1146,9.1273,3654100.0
2009-03-16 14:00:00,14.42,14.46,14.36,14.38,3206200.0,9.1273,9.1526,9.0893,9.102,3206200.0
2009-03-16 14:30:00,14.39,14.45,14.34,14.36,3861100.0,9.1083,9.1463,9.0766,9.0893,3861100.0
2009-03-16 15:00:00,14.37,14.39,14.17,14.25,6096600.0,9.0956,9.1083,8.969,9.0197,6096600.0
2009-03-16 15:30:00,14.25,14.28,14.14,14.26,10580700.0,9.0197,9.0387,8.9501,9.026,10580700.0
2009-03-17 09:30:00,14.32,14.55,14.25,14.42,5615600.0,9.064,9.2096,9.0197,9.1273,5615600.0
2009-03-17 10:00:00,14.43,14.55,14.38,14.41,4492200.0,9.1336,9.2096,9.102,9.121,4492200.0
2009-03-17 10:30:00,14.41,14.61,14.37,14.56,3846000.0,9.121,9.2475,9.0956,9.2159,3846000.0
2009-03-17 11:00:00,14.55,14.57,14.47,14.56,3626500.0,9.2096,9.2222,9.1589,9.2159,3626500.0
2009-03-17 11:30:00,14.56,14.7,14.54,14.66,4037100.0,9.2159,9.3045,9.2032,9.2792,4037100.0
2009-03-17 12:00:00,14.67,14.74,14.59,14.71,3099900.0,9.2855,9.3298,9.2349,9.3108,3099900.0
2009-03-17 12:30:00,14.71,14.77,14.66,14.69,2409300.0,9.3108,9.3488,9.2792,9.2982,2409300.0
2009-03-17 13:00:00,14.69,14.8,14.68,14.72,2371200.0,9.2982,9.3678,9.2919,9.3172,2371200.0
2009-03-17 13:30:00,14.73,14.77,14.63,14.65,2891900.0,9.3235,9.3488,9.2602,9.2729,2891900.0
2009-03-17 14:00:00,14.64,14.72,14.57,14.6,3875900.0,9.2665,9.3172,9.2222,9.2412,3875900.0
2009-03-17 14:30:00,14.6,14.79,14.57,14.76,5083500.0,9.2412,9.3615,9.2222,9.3425,5083500.0
2009-03-17 15:00:00,14.76,14.86,14.67,14.7,7441700.0,9.3425,9.4058,9.2855,9.3045,7441700.0
2009-03-17 15:30:00,14.69,14.9,14.63,14.9,12516500.0,9.2982,9.4311,9.2602,9.4311,12516500.0
2009-03-18 09:30:00,14.9,15.19,14.76,15.0,9874400.0,9.4311,9.6147,9.3425,9.4944,9874400.0
2009-03-18 10:00:00,15.0,15.01,14.75,14.81,7276000.0,9.4944,9.5007,9.3362,9.3741,7276000.0
2009-03-18 10:30:00,14.8,14.97,14.72,14.96,4388000.0,9.3678,9.4754,9.3172,9.4691,4388000.0
2009-03-18 11:00:00,14.96,14.99,14.81,14.87,3638900.0,9.4691,9.4881,9.3741,9.4121,3638900.0
2009-03-18 11:30:00,14.88,14.94,14.84,14.92,2552800.0,9.4184,9.4564,9.3931,9.4438,2552800.0
2009-03-18 12:00:00,14.92,14.99,14.9,14.9,2594000.0,9.4438,9.4881,9.4311,9.4311,2594000.0
2009-03-18 12:30:00,14.9,14.97,14.87,14.95,2182300.0,9.4311,9.4754,9.4121,9.4628,2182300.0
2009-03-18 13:00:00,14.95,14.95,14.84,14.87,3537100.0,9.4628,9.4628,9.3931,9.4121,3537100.0
2009-03-18 13:30:00,14.87,15.0,14.87,14.98,4198500.0,9.4121,9.4944,9.4121,9.4817,4198500.0
2009-03-18 14:00:00,14.97,15.35,14.95,15.23,9289400.0,9.4754,9.7159,9.4628,9.64,9289400.0
2009-03-18 14:30:00,15.24,15.41,15.09,15.34,10855700.0,9.6463,9.7539,9.5514,9.7096,10855700.0
2009-03-18 15:00:00,15.34,15.35,15.02,15.1,10374800.0,9.7096,9.7159,9.5071,9.5577,10374800.0
2009-03-18 15:30:00,15.09,15.24,14.99,15.24,12968300.0,9.5514,9.6463,9.4881,9.6463,12968300.0
2009-03-19 09:30:00,15.39,15.4,14.92,14.93,9915800.0,9.7413,9.7476,9.4438,9.4501,9915800.0
2009-03-19 10:00:00,14.92,15.0,14.89,14.94,5381800.0,9.4438,9.4944,9.4248,9.4564,5381800.0
2009-03-19 10:30:00,14.94,15.01,14.85,14.9,3922400.0,9.4564,9.5007,9.3995,9.4311,3922400.0
2009-03-19 11:00:00,14.9,14.93,14.72,14.73,4414700.0,9.4311,9.4501,9.3172,9.3235,4414700.0
2009-03-19 11:30:00,14.74,14.87,14.73,14.86,3703400.0,9.3298,9.4121,9.3235,9.4058,3703400.0
2009-03-19 12:00:00,14.86,14.96,14.8,14.94,4263100.0,9.4058,9.4691,9.3678,9.4564,4263100.0
2009-03-19 12:30:00,14.94,15.03,14.89,14.9,3170800.0,9.4564,9.5134,9.4248,9.4311,3170800.0
2009-03-19 13:00:00,14.9,15.02,14.84,14.96,3473800.0,9.4311,9.5071,9.3931,9.4691,3473800.0
2009-03-19 13:30:00,14.96,15.07,14.94,14.98,2669100.0,9.4691,9.5387,9.4564,9.4817,2669100.0
2009-03-19 14:00:00,14.97,15.04,14.92,14.95,2297100.0,9.4754,9.5197,9.4438,9.4628,2297100.0
2009-03-19 14:30:00,14.95,15.0,14.9,14.94,3120100.0,9.4628,9.4944,9.4311,9.4564,3120100.0
2009-03-19 15:00:00,14.94,15.01,14.92,14.97,2733200.0,9.4564,9.5007,9.4438,9.4754,2733200.0
2009-03-19 15:30:00,14.97,15.15,14.95,15.14,12195400.0,9.4754,9.5893,9.4628,9.583,12195400.0
2009-03-20 09:30:00,15.19,15.4,14.93,15.25,21128800.0,9.6147,9.7476,9.4501,9.6526,21128800.0
2009-03-20 10:00:00,15.26,15.26,15.12,15.19,4873800.0,9.659,9.659,9.5704,9.6147,4873800.0
2009-03-20 10:30:00,15.19,15.19,15.0,15.12,4828200.0,9.6147,9.6147,9.4944,9.5704,4828200.0
2009-03-20 11:00:00,15.12,15.12,14.92,14.92,3380000.0,9.5704,9.5704,9.4438,9.4438,3380000.0
2009-03-20 11:30:00,14.93,14.97,14.76,14.8,4409400.0,9.4501,9.4754,9.3425,9.3678,4409400.0
2009-03-20 12:00:00,14.8,14.9,14.77,14.87,3138200.0,9.3678,9.4311,9.3488,9.4121,3138200.0
2009-03-20 12:30:00,14.87,14.9,14.58,14.59,4903600.0,9.4121,9.4311,9.2286,9.2349,4903600.0
2009-03-20 13:00:00,14.59,14.69,14.53,14.56,4222100.0,9.2349,9.2982,9.1969,9.2159,4222100.0
2009-03-20 13:30:00,14.56,14.59,14.35,14.39,5243300.0,9.2159,9.2349,9.083,9.1083,5243300.0
2009-03-20 14:00:00,14.39,14.59,14.35,14.57,4967000.0,9.1083,9.2349,9.083,9.2222,4967000.0
2009-03-20 14:30:00,14.58,14.6,14.47,14.58,2789400.0,9.2286,9.2412,9.1589,9.2286,2789400.0
2009-03-20 15:00:00,14.57,14.71,14.56,14.62,5114100.0,9.2222,9.3108,9.2159,9.2539,5114100.0
2009-03-20 15:30:00,14.61,14.75,14.53,14.63,7735300.0,9.2475,9.3362,9.1969,9.2602,7735300.0
2009-03-23 09:30:00,15.0,15.11,14.94,15.08,5608000.0,9.4944,9.564,9.4564,9.545,5608000.0
2009-03-23 10:00:00,15.09,15.22,15.09,15.11,5465500.0,9.5514,9.6337,9.5514,9.564,5465500.0
2009-03-23 10:30:00,15.11,15.22,15.1,15.2,3500800.0,9.564,9.6337,9.5577,9.621,3500800.0
2009-03-23 11:00:00,15.19,15.22,15.16,15.19,2019800.0,9.6147,9.6337,9.5957,9.6147,2019800.0
2009-03-23 11:30:00,15.19,15.25,15.12,15.23,3516600.0,9.6147,9.6526,9.5704,9.64,3516600.0
2009-03-23 12:00:00,15.23,15.28,15.19,15.28,2436200.0,9.64,9.6716,9.6147,9.6716,2436200.0
2009-03-23 12:30:00,15.28,15.3,15.18,15.18,2473600.0,9.6716,9.6843,9.6083,9.6083,2473600.0
2009-03-23 13:00:00,15.18,15.25,15.11,15.11,2392900.0,9.6083,9.6526,9.564,9.564,2392900.0
2009-03-23 13:30:00,15.11,15.15,15.01,15.04,3710300.0,9.564,9.5893,9.5007,9.5197,3710300.0
2009-03-23 14:00:00,15.05,15.13,15.03,15.12,2743800.0,9.5261,9.5767,9.5134,9.5704,2743800.0
2009-03-23 14:30:00,15.13,15.25,15.08,15.24,4128000.0,9.5767,9.6526,9.545,9.6463,4128000.0
2009-03-23 15:00:00,15.24,15.3,15.18,15.29,4531300.0,9.6463,9.6843,9.6083,9.678,4531300.0
2009-03-23 15:30:00,15.3,15.5,15.26,15.5,10990100.0,9.6843,9.8109,9.659,9.8109,10990100.0
2009-03-24 09:30:00,15.26,15.36,15.14,15.33,8301300.0,9.659,9.7223,9.583,9.7033,8301300.0
2009-03-24 10:00:00,15.32,15.41,15.14,15.15,5902800.0,9.6969,9.7539,9.583,9.5893,5902800.0
2009-03-24 10:30:00,15.15,15.17,15.0,15.05,5093600.0,9.5893,9.602,9.4944,9.5261,5093600.0
2009-03-24 11:00:00,15.05,15.16,15.0,15.12,3818100.0,9.5261,9.5957,9.4944,9.5704,3818100.0
2009-03-24 11:30:00,15.13,15.15,15.05,15.13,2840600.0,9.5767,9.5893,9.5261,9.5767,2840600.0
2009-03-24 12:00:00,15.13,15.14,15.06,15.11,2669500.0,9.5767,9.583,9.5324,9.564,2669500.0
2009-03-24 12:30:00,15.11,15.19,15.04,15.19,3074800.0,9.564,9.6147,9.5197,9.6147,3074800.0
2009-03-24 13:00:00,15.18,15.37,15.15,15.27,5486500.0,9.6083,9.7286,9.5893,9.6653,5486500.0
2009-03-24 13:30:00,15.27,15.28,15.14,15.18,2782500.0,9.6653,9.6716,9.583,9.6083,2782500.0
2009-03-24 14:00:00,15.18,15.25,15.12,15.16,3037300.0,9.6083,9.6526,9.5704,9.5957,3037300.0
2009-03-24 14:30:00,15.15,15.21,15.1,15.14,2700500.0,9.5893,9.6273,9.5577,9.583,2700500.0
2009-03-24 15:00:00,15.14,15.18,15.06,15.15,3632600.0,9.583,9.6083,9.5324,9.5893,3632600.0
2009-03-24 15:30:00,15.15,15.2,15.0,15.0,8069100.0,9.5893,9.621,9.4944,9.4944,8069100.0
2009-03-25 09:30:00,15.07,15.59,15.06,15.53,11297700.0,9.5387,9.8678,9.5324,9.8299,11297700.0
2009-03-25 10:00:00,15.53,15.71,15.44,15.45,9605900.0,9.8299,9.9438,9.7729,9.7792,9605900.0
2009-03-25 10:30:00,15.45,15.63,15.43,15.44,5313400.0,9.7792,9.8932,9.7666,9.7729,5313400.0
2009-03-25 11:00:00,15.44,15.51,15.36,15.45,4983300.0,9.7729,9.8172,9.7223,9.7792,4983300.0
2009-03-25 11:30:00,15.45,15.49,15.33,15.43,3491200.0,9.7792,9.8046,9.7033,9.7666,3491200.0
2009-03-25 12:00:00,15.44,15.53,15.32,15.39,3542100.0,9.7729,9.8299,9.6969,9.7413,3542100.0
2009-03-25 12:30:00,15.39,15.42,15.26,15.26,4901000.0,9.7413,9.7602,9.659,9.659,4901000.0
2009-03-25 13:00:00,15.27,15.31,15.03,15.08,4679900.0,9.6653,9.6906,9.5134,9.545,4679900.0
2009-03-25 13:30:00,15.07,15.15,15.01,15.07,4521600.0,9.5387,9.5893,9.5007,9.5387,4521600.0
2009-03-25 14:00:00,15.07,15.09,14.81,14.84,6284600.0,9.5387,9.5514,9.3741,9.3931,6284600.0
2009-03-25 14:30:00,14.83,14.92,14.74,14.75,5860200.0,9.3868,9.4438,9.3298,9.3362,5860200.0
2009-03-25 15:00:00,14.75,14.89,14.71,14.88,5917900.0,9.3362,9.4248,9.3108,9.4184,5917900.0
2009-03-25 15:30:00,14.88,15.06,14.84,14.93,11793100.0,9.4184,9.5324,9.3931,9.4501,11793100.0
2009-03-26 09:30:00,15.22,15.45,15.18,15.35,7241800.0,9.6337,9.7792,9.6083,9.7159,7241800.0
2009-03-26 10:00:00,15.35,15.48,15.28,15.3,4972900.0,9.7159,9.7982,9.6716,9.6843,4972900.0
2009-03-26 10:30:00,15.29,15.45,15.28,15.4,3683000.0,9.678,9.7792,9.6716,9.7476,3683000.0
2009-03-26 11:00:00,15.41,15.58,15.38,15.5,4301400.0,9.7539,9.8615,9.7349,9.8109,4301400.0
2009-03-26 11:30:00,15.51,15.59,15.48,15.54,4088100.0,9.8172,9.8678,9.7982,9.8362,4088100.0
2009-03-26 12:00:00,15.54,15.7,15.52,15.69,5398200.0,9.8362,9.9375,9.8235,9.9311,5398200.0
2009-03-26 12:30:00,15.69,15.7,15.52,15.54,4294000.0,9.9311,9.9375,9.8235,9.8362,4294000.0
2009-03-26 13:00:00,15.54,15.79,15.53,15.74,4775200.0,9.8362,9.9944,9.8299,9.9628,4775200.0
2009-03-26 13:30:00,15.75,15.77,15.61,15.64,3855400.0,9.9691,9.9818,9.8805,9.8995,3855400.0
2009-03-26 14:00:00,15.64,15.76,15.63,15.65,4251100.0,9.8995,9.9755,9.8932,9.9058,4251100.0
2009-03-26 14:30:00,15.65,15.65,15.43,15.43,7520500.0,9.9058,9.9058,9.7666,9.7666,7520500.0
2009-03-26 15:00:00,15.43,15.65,15.42,15.63,5066200.0,9.7666,9.9058,9.7602,9.8932,5066200.0
2009-03-26 15:30:00,15.62,15.8,15.56,15.8,11986700.0,9.8868,10.0008,9.8489,10.0008,11986700.0
2009-03-27 09:30:00,15.48,15.59,15.39,15.5,7184000.0,9.7982,9.8678,9.7413,9.8109,7184000.0
2009-03-27 10:00:00,15.5,15.53,15.33,15.39,3731900.0,9.8109,9.8299,9.7033,9.7413,3731900.0
2009-03-27 10:30:00,15.4,15.47,15.32,15.42,2910200.0,9.7476,9.7919,9.6969,9.7602,2910200.0
2009-03-27 11:00:00,15.42,15.53,15.35,15.48,2453300.0,9.7602,9.8299,9.7159,9.7982,2453300.0
2009-03-27 11:30:00,15.48,15.6,15.45,15.59,1771600.0,9.7982,9.8742,9.7792,9.8678,1771600.0
2009-03-27 12:00:00,15.58,15.66,15.45,15.49,2363400.0,9.8615,9.9122,9.7792,9.8046,2363400.0
2009-03-27 12:30:00,15.49,15.58,15.4,15.42,1727900.0,9.8046,9.8615,9.7476,9.7602,1727900.0
2009-03-27 13:00:00,15.41,15.43,15.31,15.41,2529000.0,9.7539,9.7666,9.6906,9.7539,2529000.0
2009-03-27 13:30:00,15.41,15.43,15.26,15.28,2624700.0,9.7539,9.7666,9.659,9.6716,2624700.0
2009-03-27 14:00:00,15.28,15.45,15.28,15.4,1788800.0,9.6716,9.7792,9.6716,9.7476,1788800.0
2009-03-27 14:30:00,15.4,15.45,15.34,15.45,2712400.0,9.7476,9.7792,9.7096,9.7792,2712400.0
2009-03-27 15:00:00,15.45,15.55,15.42,15.43,3533300.0,9.7792,9.8425,9.7602,9.7666,3533300.0
2009-03-27 15:30:00,15.42,15.51,15.36,15.42,5991400.0,9.7602,9.8172,9.7223,9.7602,5991400.0
2009-03-30 09:30:00,15.09,15.1,14.67,14.82,7464100.0,9.5514,9.5577,9.2855,9.3805,7464100.0
2009-03-30 10:00:00,14.83,14.84,14.65,14.7,3656000.0,9.3868,9.3931,9.2729,9.3045,3656000.0
2009-03-30 10:30:00,14.69,14.69,14.54,14.55,3985500.0,9.2982,9.2982,9.2032,9.2096,3985500.0
2009-03-30 11:00:00,14.56,14.62,14.48,14.52,3730600.0,9.2159,9.2539,9.1653,9.1906,3730600.0
2009-03-30 11:30:00,14.52,14.61,14.48,14.59,3084900.0,9.1906,9.2475,9.1653,9.2349,3084900.0
2009-03-30 12:00:00,14.6,14.66,14.56,14.65,2043700.0,9.2412,9.2792,9.2159,9.2729,2043700.0
2009-03-30 12:30:00,14.64,14.69,14.63,14.64,2265400.0,9.2665,9.2982,9.2602,9.2665,2265400.0
2009-03-30 13:00:00,14.63,14.68,14.58,14.64,1748800.0,9.2602,9.2919,9.2286,9.2665,1748800.0
2009-03-30 13:30:00,14.63,14.66,14.54,14.59,3056000.0,9.2602,9.2792,9.2032,9.2349,3056000.0
2009-03-30 14:00:00,14.59,14.68,14.57,14.59,3370100.0,9.2349,9.2919,9.2222,9.2349,3370100.0
2009-03-30 14:30:00,14.59,14.62,14.5,14.52,3171500.0,9.2349,9.2539,9.1779,9.1906,3171500.0
2009-03-30 15:00:00,14.52,14.65,14.51,14.6,3549800.0,9.1906,9.2729,9.1843,9.2412,3549800.0
2009-03-30 15:30:00,14.61,14.74,14.59,14.73,9017100.0,9.2475,9.3298,9.2349,9.3235,9017100.0
2009-03-31 09:30:00,14.95,15.26,14.9,15.04,7369600.0,9.4628,9.659,9.4311,9.5197,7369600.0
2009-03-31 10:00:00,15.04,15.18,15.01,15.17,5427700.0,9.5197,9.6083,9.5007,9.602,5427700.0
2009-03-31 10:30:00,15.17,15.21,15.03,15.07,4215400.0,9.602,9.6273,9.5134,9.5387,4215400.0
2009-03-31 11:00:00,15.06,15.17,14.99,15.14,3863000.0,9.5324,9.602,9.4881,9.583,3863000.0
2009-03-31 11:30:00,15.14,15.17,15.06,15.13,2592700.0,9.583,9.602,9.5324,9.5767,2592700.0
2009-03-31 12:00:00,15.13,15.13,15.03,15.08,2009900.0,9.5767,9.5767,9.5134,9.545,2009900.0
2009-03-31 12:30:00,15.08,15.15,15.06,15.14,1343500.0,9.545,9.5893,9.5324,9.583,1343500.0
2009-03-31 13:00:00,15.14,15.22,15.13,15.16,2169700.0,9.583,9.6337,9.5767,9.5957,2169700.0
2009-03-31 13:30:00,15.16,15.19,15.11,15.19,2015900.0,9.5957,9.6147,9.564,9.6147,2015900.0
2009-03-31 14:00:00,15.19,15.24,15.15,15.18,3562200.0,9.6147,9.6463,9.5893,9.6083,3562200.0
2009-03-31 14:30:00,15.19,15.37,15.18,15.3,3363500.0,9.6147,9.7286,9.6083,9.6843,3363500.0
2009-03-31 15:00:00,15.3,15.32,15.21,15.24,4440500.0,9.6843,9.6969,9.6273,9.6463,4440500.0
2009-03-31 15:30:00,15.24,15.25,14.97,15.04,12158300.0,9.6463,9.6526,9.4754,9.5197,12158300.0
2009-04-01 09:30:00,14.78,14.83,14.62,14.81,5858800.0,9.3552,9.3868,9.2539,9.3741,5858800.0
2009-04-01 10:00:00,14.81,15.07,14.78,14.97,6622300.0,9.3741,9.5387,9.3552,9.4754,6622300.0
2009-04-01 10:30:00,14.96,15.16,14.92,15.07,4259500.0,9.4691,9.5957,9.4438,9.5387,4259500.0
2009-04-01 11:00:00,15.08,15.1,14.94,15.03,3596600.0,9.545,9.5577,9.4564,9.5134,3596600.0
2009-04-01 11:30:00,15.03,15.32,15.02,15.25,7492900.0,9.5134,9.6969,9.5071,9.6526,7492900.0
2009-04-01 12:00:00,15.25,15.29,15.17,15.19,3960000.0,9.6526,9.678,9.602,9.6147,3960000.0
2009-04-01 12:30:00,15.19,15.2,15.0,15.03,6474000.0,9.6147,9.621,9.4944,9.5134,6474000.0
2009-04-01 13:00:00,15.02,15.08,14.92,15.06,4662300.0,9.5071,9.545,9.4438,9.5324,4662300.0
2009-04-01 13:30:00,15.06,15.12,14.97,15.09,3665400.0,9.5324,9.5704,9.4754,9.5514,3665400.0
2009-04-01 14:00:00,15.09,15.15,15.07,15.08,3403800.0,9.5514,9.5893,9.5387,9.545,3403800.0
2009-04-01 14:30:00,15.08,15.11,15.01,15.04,3933100.0,9.545,9.564,9.5007,9.5197,3933100.0
2009-04-01 15:00:00,15.05,15.05,14.86,14.99,7255200.0,9.5261,9.5261,9.4058,9.4881,7255200.0
2009-04-01 15:30:00,14.99,15.1,14.92,15.07,9389000.0,9.4881,9.5577,9.4438,9.5387,9389000.0
2009-04-02 09:30:00,15.38,15.62,15.26,15.59,8958900.0,9.7349,9.8868,9.659,9.8678,8958900.0
2009-04-02 10:00:00,15.58,15.62,15.43,15.44,6479300.0,9.8615,9.8868,9.7666,9.7729,6479300.0
2009-04-02 10:30:00,15.45,15.74,15.45,15.74,5893600.0,9.7792,9.9628,9.7792,9.9628,5893600.0
2009-04-02 11:00:00,15.74,15.92,15.73,15.89,6650000.0,9.9628,10.0767,9.9565,10.0577,6650000.0
2009-04-02 11:30:00,15.89,15.91,15.8,15.88,3599800.0,10.0577,10.0704,10.0008,10.0514,3599800.0
2009-04-02 12:00:00,15.88,16.0,15.84,15.97,3220200.0,10.0514,10.1274,10.0261,10.1084,3220200.0
2009-04-02 12:30:00,15.98,15.98,15.82,15.82,3782500.0,10.1147,10.1147,10.0134,10.0134,3782500.0
2009-04-02 13:00:00,15.82,15.83,15.66,15.73,4751800.0,10.0134,10.0198,9.9122,9.9565,4751800.0
2009-04-02 13:30:00,15.72,15.74,15.62,15.67,4756500.0,9.9501,9.9628,9.8868,9.9185,4756500.0
2009-04-02 14:00:00,15.68,15.78,15.65,15.76,3012000.0,9.9248,9.9881,9.9058,9.9755,3012000.0
2009-04-02 14:30:00,15.77,15.89,15.76,15.82,3605700.0,9.9818,10.0577,9.9755,10.0134,3605700.0
2009-04-02 15:00:00,15.81,15.86,15.69,15.78,4952500.0,10.0071,10.0387,9.9311,9.9881,4952500.0
2009-04-02 15:30:00,15.76,15.8,15.51,15.68,10609800.0,9.9755,10.0008,9.8172,9.9248,10609800.0
2009-04-03 09:30:00,15.63,15.69,15.46,15.53,5455300.0,9.8932,9.9311,9.7856,9.8299,5455300.0
2009-04-03 10:00:00,15.52,15.53,15.35,15.52,4777400.0,9.8235,9.8299,9.7159,9.8235,4777400.0
2009-04-03 10:30:00,15.51,15.57,15.42,15.44,3099900.0,9.8172,9.8552,9.7602,9.7729,3099900.0
2009-04-03 11:00:00,15.44,15.46,15.4,15.45,3574700.0,9.7729,9.7856,9.7476,9.7792,3574700.0
2009-04-03 11:30:00,15.45,15.6,15.43,15.6,2373800.0,9.7792,9.8742,9.7666,9.8742,2373800.0
2009-04-03 12:00:00,15.59,15.75,15.56,15.74,2290900.0,9.8678,9.9691,9.8489,9.9628,2290900.0
2009-04-03 12:30:00,15.75,15.8,15.65,15.7,3193900.0,9.9691,10.0008,9.9058,9.9375,3193900.0
2009-04-03 13:00:00,15.7,15.82,15.7,15.8,4835600.0,9.9375,10.0134,9.9375,10.0008,4835600.0
2009-04-03 13:30:00,15.81,15.88,15.76,15.85,1880900.0,10.0071,10.0514,9.9755,10.0324,1880900.0
2009-04-03 14:00:00,15.85,15.95,15.82,15.95,2745500.0,10.0324,10.0957,10.0134,10.0957,2745500.0
2009-04-03 14:30:00,15.95,15.96,15.87,15.94,2928900.0,10.0957,10.102,10.0451,10.0894,2928900.0
2009-04-03 15:00:00,15.94,15.95,15.8,15.83,3251900.0,10.0894,10.0957,10.0008,10.0198,3251900.0
2009-04-03 15:30:00,15.83,15.94,15.77,15.94,7153000.0,10.0198,10.0894,9.9818,10.0894,7153000.0
2009-04-06 09:30:00,15.66,15.7,15.45,15.57,6847100.0,9.9122,9.9375,9.7792,9.8552,6847100.0
2009-04-06 10:00:00,15.57,15.71,15.53,15.53,4673600.0,9.8552,9.9438,9.8299,9.8299,4673600.0
2009-04-06 10:30:00,15.53,15.61,15.51,15.53,2394700.0,9.8299,9.8805,9.8172,9.8299,2394700.0
2009-04-06 11:00:00,15.53,15.61,15.49,15.58,2632400.0,9.8299,9.8805,9.8046,9.8615,2632400.0
2009-04-06 11:30:00,15.57,15.58,15.5,15.52,2425200.0,9.8552,9.8615,9.8109,9.8235,2425200.0
2009-04-06 12:00:00,15.52,15.59,15.49,15.49,1531400.0,9.8235,9.8678,9.8046,9.8046,1531400.0
2009-04-06 12:30:00,15.49,15.61,15.48,15.6,1547500.0,9.8046,9.8805,9.7982,9.8742,1547500.0
2009-04-06 13:00:00,15.61,15.69,15.6,15.6,2794500.0,9.8805,9.9311,9.8742,9.8742,2794500.0
2009-04-06 13:30:00,15.6,15.69,15.54,15.61,1738200.0,9.8742,9.9311,9.8362,9.8805,1738200.0
2009-04-06 14:00:00,15.62,15.63,15.52,15.61,2345600.0,9.8868,9.8932,9.8235,9.8805,2345600.0
2009-04-06 14:30:00,15.61,15.74,15.53,15.72,4524500.0,9.8805,9.9628,9.8299,9.9501,4524500.0
2009-04-06 15:00:00,15.71,15.74,15.6,15.71,3383000.0,9.9438,9.9628,9.8742,9.9438,3383000.0
2009-04-06 15:30:00,15.7,15.87,15.65,15.87,6514400.0,9.9375,10.0451,9.9058,10.0451,6514400.0
2009-04-07 09:30:00,15.52,15.61,15.26,15.47,8223100.0,9.8235,9.8805,9.659,9.7919,8223100.0
2009-04-07 10:00:00,15.47,15.68,15.41,15.68,4171100.0,9.7919,9.9248,9.7539,9.9248,4171100.0
2009-04-07 10:30:00,15.68,15.78,15.65,15.73,4491600.0,9.9248,9.9881,9.9058,9.9565,4491600.0
2009-04-07 11:00:00,15.73,15.75,15.63,15.65,2551500.0,9.9565,9.9691,9.8932,9.9058,2551500.0
2009-04-07 11:30:00,15.65,15.76,15.54,15.59,4384400.0,9.9058,9.9755,9.8362,9.8678,4384400.0
2009-04-07 12:00:00,15.59,15.66,15.5,15.52,2304900.0,9.8678,9.9122,9.8109,9.8235,2304900.0
2009-04-07 12:30:00,15.53,15.56,15.48,15.52,1542800.0,9.8299,9.8489,9.7982,9.8235,1542800.0
2009-04-07 13:00:00,15.52,15.54,15.36,15.4,3517400.0,9.8235,9.8362,9.7223,9.7476,3517400.0
2009-04-07 13:30:00,15.4,15.46,15.37,15.4,2216000.0,9.7476,9.7856,9.7286,9.7476,2216000.0
2009-04-07 14:00:00,15.4,15.41,15.33,15.38,1693900.0,9.7476,9.7539,9.7033,9.7349,1693900.0
2009-04-07 14:30:00,15.39,15.4,15.32,15.4,2570800.0,9.7413,9.7476,9.6969,9.7476,2570800.0
2009-04-07 15:00:00,15.39,15.49,15.34,15.42,2646600.0,9.7413,9.8046,9.7096,9.7602,2646600.0
2009-04-07 15:30:00,15.41,15.56,15.41,15.41,7352800.0,9.7539,9.8489,9.7539,9.7539,7352800.0
2009-04-08 09:30:00,15.35,15.73,15.25,15.67,9656400.0,9.7159,9.9565,9.6526,9.9185,9656400.0
2009-04-08 10:00:00,15.68,15.69,15.32,15.37,7051000.0,9.9248,9.9311,9.6969,9.7286,7051000.0
2009-04-08 10:30:00,15.37,15.41,15.33,15.37,3555200.0,9.7286,9.7539,9.7033,9.7286,3555200.0
2009-04-08 11:00:00,15.37,15.45,15.36,15.43,3643800.0,9.7286,9.7792,9.7223,9.7666,3643800.0
2009-04-08 11:30:00,15.44,15.54,15.42,15.49,4124500.0,9.7729,9.8362,9.7602,9.8046,4124500.0
2009-04-08 12:00:00,15.49,15.49,15.4,15.46,3194000.0,9.8046,9.8046,9.7476,9.7856,3194000.0
2009-04-08 12:30:00,15.46,15.56,15.39,15.55,2823600.0,9.7856,9.8489,9.7413,9.8425,2823600.0
2009-04-08 13:00:00,15.56,15.57,15.46,15.47,4650600.0,9.8489,9.8552,9.7856,9.7919,4650600.0
2009-04-08 13:30:00,15.47,15.53,15.4,15.42,2978500.0,9.7919,9.8299,9.7476,9.7602,2978500.0
2009-04-08 14:00:00,15.41,15.42,15.29,15.33,5075600.0,9.7539,9.7602,9.678,9.7033,5075600.0
2009-04-08 14:30:00,15.32,15.36,15.24,15.27,4769000.0,9.6969,9.7223,9.6463,9.6653,4769000.0
2009-04-08 15:00:00,15.26,15.27,15.15,15.18,4281200.0,9.659,9.6653,9.5893,9.6083,4281200.0
2009-04-08 15:30:00,15.18,15.33,15.18,15.28,8269000.0,9.6083,9.7033,9.6083,9.6716,8269000.0
2009-04-09 09:30:00,15.63,15.93,15.6,15.91,7071600.0,9.8932,10.0831,9.8742,10.0704,7071600.0
2009-04-09 10:00:00,15.91,15.98,15.85,15.88,5770400.0,10.0704,10.1147,10.0324,10.0514,5770400.0
2009-04-09 10:30:00,15.87,15.97,15.84,15.85,3074100.0,10.0451,10.1084,10.0261,10.0324,3074100.0
2009-04-09 11:00:00,15.84,15.9,15.82,15.86,2607000.0,10.0261,10.0641,10.0134,10.0387,2607000.0
2009-04-09 11:30:00,15.86,16.0,15.84,15.99,3583600.0,10.0387,10.1274,10.0261,10.121,3583600.0
2009-04-09 12:00:00,15.99,16.0,15.92,15.98,3511400.0,10.121,10.1274,10.0767,10.1147,3511400.0
2009-04-09 12:30:00,15.99,15.99,15.95,15.98,1657900.0,10.121,10.121,10.0957,10.1147,1657900.0
2009-04-09 13:00:00,15.99,16.05,15.98,16.02,2948600.0,10.121,10.159,10.1147,10.14,2948600.0
2009-04-09 13:30:00,16.02,16.04,15.93,16.01,2649900.0,10.14,10.1527,10.0831,10.1337,2649900.0
2009-04-09 14:00:00,16.0,16.02,15.96,15.99,2013300.0,10.1274,10.14,10.102,10.121,2013300.0
2009-04-09 14:30:00,15.98,16.05,15.98,16.01,3547100.0,10.1147,10.159,10.1147,10.1337,3547100.0
2009-04-09 15:00:00,16.02,16.07,15.96,15.97,4261800.0,10.14,10.1717,10.102,10.1084,4261800.0
2009-04-09 15:30:00,15.96,16.01,15.86,16.0,8910100.0,10.102,10.1337,10.0387,10.1274,8910100.0
2009-04-13 09:30:00,15.8,15.91,15.71,15.77,6170400.0,10.0008,10.0704,9.9438,9.9818,6170400.0
2009-04-13 10:00:00,15.76,15.86,15.72,15.72,3920700.0,9.9755,10.0387,9.9501,9.9501,3920700.0
2009-04-13 10:30:00,15.72,15.76,15.7,15.74,2558900.0,9.9501,9.9755,9.9375,9.9628,2558900.0
2009-04-13 11:00:00,15.73,15.74,15.56,15.65,3914300.0,9.9565,9.9628,9.8489,9.9058,3914300.0
2009-04-13 11:30:00,15.66,15.81,15.6,15.67,2355900.0,9.9122,10.0071,9.8742,9.9185,2355900.0
2009-04-13 12:00:00,15.68,15.76,15.67,15.73,1899600.0,9.9248,9.9755,9.9185,9.9565,1899600.0
2009-04-13 12:30:00,15.73,15.78,15.7,15.76,1330700.0,9.9565,9.9881,9.9375,9.9755,1330700.0
2009-04-13 13:00:00,15.77,15.87,15.71,15.82,1689100.0,9.9818,10.0451,9.9438,10.0134,1689100.0
2009-04-13 13:30:00,15.82,15.89,15.79,15.89,2518700.0,10.0134,10.0577,9.9944,10.0577,2518700.0
2009-04-13 14:00:00,15.89,15.91,15.78,15.79,2524700.0,10.0577,10.0704,9.9881,9.9944,2524700.0
2009-04-13 14:30:00,15.79,15.89,15.78,15.82,2477500.0,9.9944,10.0577,9.9881,10.0134,2477500.0
2009-04-13 15:00:00,15.81,16.05,15.79,16.03,4718100.0,10.0071,10.159,9.9944,10.1464,4718100.0
2009-04-13 15:30:00,16.03,16.09,15.95,15.96,6902600.0,10.1464,10.1843,10.0957,10.102,6902600.0
2009-04-14 09:30:00,15.97,16.39,15.89,16.29,10894300.0,10.1084,10.3742,10.0577,10.3109,10894300.0
2009-04-14 10:00:00,16.28,16.32,16.03,16.1,6898700.0,10.3046,10.3299,10.1464,10.1907,6898700.0
2009-04-14 10:30:00,16.11,16.26,16.04,16.07,6760600.0,10.197,10.2919,10.1527,10.1717,6760600.0
2009-04-14 11:00:00,16.07,16.16,15.98,16.0,3988500.0,10.1717,10.2286,10.1147,10.1274,3988500.0
2009-04-14 11:30:00,16.01,16.11,15.97,16.05,3012000.0,10.1337,10.197,10.1084,10.159,3012000.0
2009-04-14 12:00:00,16.06,16.08,15.96,15.97,2219400.0,10.1653,10.178,10.102,10.1084,2219400.0
2009-04-14 12:30:00,15.98,16.07,15.85,15.89,6284700.0,10.1147,10.1717,10.0324,10.0577,6284700.0
2009-04-14 13:00:00,15.89,15.89,15.8,15.85,3753100.0,10.0577,10.0577,10.0008,10.0324,3753100.0
2009-04-14 13:30:00,15.86,15.88,15.8,15.88,3283300.0,10.0387,10.0514,10.0008,10.0514,3283300.0
2009-04-14 14:00:00,15.88,16.03,15.86,16.02,3973600.0,10.0514,10.1464,10.0387,10.14,3973600.0
2009-04-14 14:30:00,16.02,16.06,15.96,16.06,4853200.0,10.14,10.1653,10.102,10.1653,4853200.0
2009-04-14 15:00:00,16.06,16.17,16.02,16.05,6327900.0,10.1653,10.235,10.14,10.159,6327900.0
2009-04-14 15:30:00,16.05,16.12,15.99,16.0,13537000.0,10.159,10.2033,10.121,10.1274,13537000.0
2009-04-15 09:30:00,15.35,15.59,15.11,15.21,33546000.0,9.7159,9.8678,9.564,9.6273,33546000.0
2009-04-15 10:00:00,15.21,15.5,15.19,15.46,20785500.0,9.6273,9.8109,9.6147,9.7856,20785500.0
2009-04-15 10:30:00,15.46,15.48,15.26,15.29,12882900.0,9.7856,9.7982,9.659,9.678,12882900.0
2009-04-15 11:00:00,15.29,15.36,15.26,15.28,10438400.0,9.678,9.7223,9.659,9.6716,10438400.0
2009-04-15 11:30:00,15.28,15.45,15.27,15.42,10923400.0,9.6716,9.7792,9.6653,9.7602,10923400.0
2009-04-15 12:00:00,15.42,15.46,15.29,15.37,4967500.0,9.7602,9.7856,9.678,9.7286,4967500.0
2009-04-15 12:30:00,15.38,15.4,15.3,15.38,4531200.0,9.7349,9.7476,9.6843,9.7349,4531200.0
2009-04-15 13:00:00,15.38,15.49,15.37,15.44,6018900.0,9.7349,9.8046,9.7286,9.7729,6018900.0
2009-04-15 13:30:00,15.44,15.47,15.39,15.43,4767400.0,9.7729,9.7919,9.7413,9.7666,4767400.0
2009-04-15 14:00:00,15.42,15.5,15.3,15.32,6553800.0,9.7602,9.8109,9.6843,9.6969,6553800.0
2009-04-15 14:30:00,15.32,15.4,15.26,15.32,5288100.0,9.6969,9.7476,9.659,9.6969,5288100.0
2009-04-15 15:00:00,15.31,15.42,15.31,15.4,6371200.0,9.6906,9.7602,9.6906,9.7476,6371200.0
2009-04-15 15:30:00,15.41,15.68,15.37,15.65,18480800.0,9.7539,9.9248,9.7286,9.9058,18480800.0
2009-04-16 09:30:00,15.84,15.85,15.56,15.62,9533700.0,10.0261,10.0324,9.8489,9.8868,9533700.0
2009-04-16 10:00:00,15.62,15.67,15.48,15.61,6821600.0,9.8868,9.9185,9.7982,9.8805,6821600.0
2009-04-16 10:30:00,15.61,15.62,15.4,15.42,6081100.0,9.8805,9.8868,9.7476,9.7602,6081100.0
2009-04-16 11:00:00,15.42,15.49,15.41,15.44,5987400.0,9.7602,9.8046,9.7539,9.7729,5987400.0
2009-04-16 11:30:00,15.45,15.6,15.44,15.59,2711700.0,9.7792,9.8742,9.7729,9.8678,2711700.0
2009-04-16 12:00:00,15.59,15.65,15.56,15.6,2215000.0,9.8678,9.9058,9.8489,9.8742,2215000.0
2009-04-16 12:30:00,15.6,15.75,15.59,15.74,2600400.0,9.8742,9.9691,9.8678,9.9628,2600400.0
2009-04-16 13:00:00,15.74,15.79,15.71,15.76,2983300.0,9.9628,9.9944,9.9438,9.9755,2983300.0
2009-04-16 13:30:00,15.77,15.78,15.63,15.7,2656600.0,9.9818,9.9881,9.8932,9.9375,2656600.0
2009-04-16 14:00:00,15.7,15.85,15.7,15.81,3588200.0,9.9375,10.0324,9.9375,10.0071,3588200.0
2009-04-16 14:30:00,15.82,15.93,15.81,15.83,4596700.0,10.0134,10.0831,10.0071,10.0198,4596700.0
2009-04-16 15:00:00,15.83,15.87,15.75,15.8,5272800.0,10.0198,10.0451,9.9691,10.0008,5272800.0
2009-04-16 15:30:00,15.79,15.93,15.76,15.9,9970300.0,9.9944,10.0831,9.9755,10.0641,9970300.0
2009-04-17 09:30:00,15.87,15.89,15.53,15.62,13631300.0,10.0451,10.0577,9.8299,9.8868,13631300.0
2009-04-17 10:00:00,15.61,15.63,15.51,15.54,4280400.0,9.8805,9.8932,9.8172,9.8362,4280400.0
2009-04-17 10:30:00,15.54,15.58,15.51,15.55,5183200.0,9.8362,9.8615,9.8172,9.8425,5183200.0
2009-04-17 11:00:00,15.55,15.55,15.46,15.49,3823200.0,9.8425,9.8425,9.7856,9.8046,3823200.0
2009-04-17 11:30:00,15.48,15.61,15.46,15.6,3030400.0,9.7982,9.8805,9.7856,9.8742,3030400.0
2009-04-17 12:00:00,15.59,15.6,15.49,15.57,2435300.0,9.8678,9.8742,9.8046,9.8552,2435300.0
2009-04-17 12:30:00,15.57,15.57,15.45,15.54,2666300.0,9.8552,9.8552,9.7792,9.8362,2666300.0
2009-04-17 13:00:00,15.54,15.62,15.54,15.59,2292500.0,9.8362,9.8868,9.8362,9.8678,2292500.0
2009-04-17 13:30:00,15.59,15.67,15.56,15.62,3565000.0,9.8678,9.9185,9.8489,9.8868,3565000.0
2009-04-17 14:00:00,15.63,15.66,15.6,15.66,2595300.0,9.8932,9.9122,9.8742,9.9122,2595300.0
2009-04-17 14:30:00,15.66,15.77,15.6,15.65,5262000.0,9.9122,9.9818,9.8742,9.9058,5262000.0
2009-04-17 15:00:00,15.66,15.72,15.6,15.64,5055800.0,9.9122,9.9501,9.8742,9.8995,5055800.0
2009-04-17 15:30:00,15.63,15.72,15.56,15.61,9170400.0,9.8932,9.9501,9.8489,9.8805,9170400.0
2009-04-20 09:30:00,15.35,15.37,15.17,15.24,7699300.0,9.7159,9.7286,9.602,9.6463,7699300.0
2009-04-20 10:00:00,15.23,15.24,15.06,15.14,6006100.0,9.64,9.6463,9.5324,9.583,6006100.0
2009-04-20 10:30:00,15.14,15.27,15.06,15.09,4443200.0,9.583,9.6653,9.5324,9.5514,4443200.0
2009-04-20 11:00:00,15.09,15.11,15.03,15.08,2809300.0,9.5514,9.564,9.5134,9.545,2809300.0
2009-04-20 11:30:00,15.09,15.14,15.05,15.07,2634700.0,9.5514,9.583,9.5261,9.5387,2634700.0
2009-04-20 12:00:00,15.07,15.1,15.04,15.08,3176300.0,9.5387,9.5577,9.5197,9.545,3176300.0
2009-04-20 12:30:00,15.08,15.25,15.03,15.24,4838300.0,9.545,9.6526,9.5134,9.6463,4838300.0
2009-04-20 13:00:00,15.24,15.25,15.15,15.16,2443400.0,9.6463,9.6526,9.5893,9.5957,2443400.0
2009-04-20 13:30:00,15.16,15.22,15.15,15.17,3008800.0,9.5957,9.6337,9.5893,9.602,3008800.0
2009-04-20 14:00:00,15.18,15.18,15.1,15.11,3242100.0,9.6083,9.6083,9.5577,9.564,3242100.0
2009-04-20 14:30:00,15.13,15.16,15.03,15.06,2914700.0,9.5767,9.5957,9.5134,9.5324,2914700.0
2009-04-20 15:00:00,15.05,15.13,15.01,15.02,3776200.0,9.5261,9.5767,9.5007,9.5071,3776200.0
2009-04-20 15:30:00,15.02,15.14,15.0,15.0,12019900.0,9.5071,9.583,9.4944,9.4944,12019900.0
2009-04-21 09:30:00,14.98,15.52,14.96,15.4,10280100.0,9.4817,9.8235,9.4691,9.7476,10280100.0
2009-04-21 10:00:00,15.39,15.41,15.21,15.23,6155100.0,9.7413,9.7539,9.6273,9.64,6155100.0
2009-04-21 10:30:00,15.22,15.28,15.07,15.1,7165800.0,9.6337,9.6716,9.5387,9.5577,7165800.0
2009-04-21 11:00:00,15.09,15.36,15.09,15.29,8212800.0,9.5514,9.7223,9.5514,9.678,8212800.0
2009-04-21 11:30:00,15.28,15.41,15.21,15.38,5940900.0,9.6716,9.7539,9.6273,9.7349,5940900.0
2009-04-21 12:00:00,15.39,15.44,15.35,15.37,5129300.0,9.7413,9.7729,9.7159,9.7286,5129300.0
2009-04-21 12:30:00,15.38,15.45,15.36,15.38,3657000.0,9.7349,9.7792,9.7223,9.7349,3657000.0
2009-04-21 13:00:00,15.38,15.4,15.31,15.35,3042200.0,9.7349,9.7476,9.6906,9.7159,3042200.0
2009-04-21 13:30:00,15.36,15.36,15.16,15.19,5204600.0,9.7223,9.7223,9.5957,9.6147,5204600.0
2009-04-21 14:00:00,15.19,15.23,15.1,15.17,6840900.0,9.6147,9.64,9.5577,9.602,6840900.0
2009-04-21 14:30:00,15.17,15.22,15.1,15.11,5162900.0,9.602,9.6337,9.5577,9.564,5162900.0
2009-04-21 15:00:00,15.12,15.3,15.1,15.28,5661400.0,9.5704,9.6843,9.5577,9.6716,5661400.0
2009-04-21 15:30:00,15.27,15.39,15.23,15.38,9049100.0,9.6653,9.7413,9.64,9.7349,9049100.0
2009-04-22 09:30:00,15.19,15.5,15.08,15.49,7887300.0,9.6147,9.8109,9.545,9.8046,7887300.0
2009-04-22 10:00:00,15.48,15.62,15.48,15.58,6466800.0,9.7982,9.8868,9.7982,9.8615,6466800.0
2009-04-22 10:30:00,15.58,15.64,15.5,15.57,4684300.0,9.8615,9.8995,9.8109,9.8552,4684300.0
2009-04-22 11:00:00,15.57,15.84,15.57,15.81,6446900.0,9.8552,10.0261,9.8552,10.0071,6446900.0
2009-04-22 11:30:00,15.82,15.91,15.81,15.84,5870300.0,10.0134,10.0704,10.0071,10.0261,5870300.0
2009-04-22 12:00:00,15.84,15.89,15.75,15.76,4610600.0,10.0261,10.0577,9.9691,9.9755,4610600.0
2009-04-22 12:30:00,15.76,15.81,15.68,15.8,5644200.0,9.9755,10.0071,9.9248,10.0008,5644200.0
2009-04-22 13:00:00,15.81,15.91,15.75,15.85,6938400.0,10.0071,10.0704,9.9691,10.0324,6938400.0
2009-04-22 13:30:00,15.85,15.91,15.74,15.76,3510500.0,10.0324,10.0704,9.9628,9.9755,3510500.0
2009-04-22 14:00:00,15.75,15.95,15.74,15.91,4628000.0,9.9691,10.0957,9.9628,10.0704,4628000.0
2009-04-22 14:30:00,15.91,16.1,15.91,16.02,10553100.0,10.0704,10.1907,10.0704,10.14,10553100.0
2009-04-22 15:00:00,16.02,16.11,15.85,15.89,8443400.0,10.14,10.197,10.0324,10.0577,8443400.0
2009-04-22 15:30:00,15.9,15.92,15.53,15.65,13321700.0,10.0641,10.0767,9.8299,9.9058,13321700.0
2009-04-23 09:30:00,15.72,15.79,15.4,15.44,8633900.0,9.9501,9.9944,9.7476,9.7729,8633900.0
2009-04-23 10:00:00,15.44,15.59,15.27,15.59,7365900.0,9.7729,9.8678,9.6653,9.8678,7365900.0
2009-04-23 10:30:00,15.59,15.61,15.28,15.28,6865000.0,9.8678,9.8805,9.6716,9.6716,6865000.0
2009-04-23 11:00:00,15.29,15.36,15.18,15.23,6864900.0,9.678,9.7223,9.6083,9.64,6864900.0
2009-04-23 11:30:00,15.23,15.24,15.12,15.12,4340000.0,9.64,9.6463,9.5704,9.5704,4340000.0
2009-04-23 12:00:00,15.13,15.31,15.1,15.22,5268500.0,9.5767,9.6906,9.5577,9.6337,5268500.0
2009-04-23 12:30:00,15.22,15.36,15.16,15.36,3753200.0,9.6337,9.7223,9.5957,9.7223,3753200.0
2009-04-23 13:00:00,15.35,15.48,15.33,15.44,4080600.0,9.7159,9.7982,9.7033,9.7729,4080600.0
2009-04-23 13:30:00,15.44,15.52,15.42,15.48,2889200.0,9.7729,9.8235,9.7602,9.7982,2889200.0
2009-04-23 14:00:00,15.48,15.48,15.33,15.42,2937700.0,9.7982,9.7982,9.7033,9.7602,2937700.0
2009-04-23 14:30:00,15.43,15.53,15.41,15.41,3176600.0,9.7666,9.8299,9.7539,9.7539,3176600.0
2009-04-23 15:00:00,15.42,15.43,15.25,15.35,6105800.0,9.7602,9.7666,9.6526,9.7159,6105800.0
2009-04-23 15:30:00,15.35,15.56,15.28,15.52,7917100.0,9.7159,9.8489,9.6716,9.8235,7917100.0
2009-04-24 09:30:00,15.61,15.63,15.3,15.45,6413300.0,9.8805,9.8932,9.6843,9.7792,6413300.0
2009-04-24 10:00:00,15.45,15.49,15.34,15.34,6691000.0,9.7792,9.8046,9.7096,9.7096,6691000.0
2009-04-24 10:30:00,15.35,15.53,15.34,15.5,2949400.0,9.7159,9.8299,9.7096,9.8109,2949400.0
2009-04-24 11:00:00,15.5,15.55,15.45,15.52,3642800.0,9.8109,9.8425,9.7792,9.8235,3642800.0
2009-04-24 11:30:00,15.52,15.74,15.5,15.74,6888300.0,9.8235,9.9628,9.8109,9.9628,6888300.0
2009-04-24 12:00:00,15.73,15.74,15.56,15.56,2568000.0,9.9565,9.9628,9.8489,9.8489,2568000.0
2009-04-24 12:30:00,15.56,15.67,15.55,15.67,3030500.0,9.8489,9.9185,9.8425,9.9185,3030500.0
2009-04-24 13:00:00,15.67,15.7,15.59,15.63,2822300.0,9.9185,9.9375,9.8678,9.8932,2822300.0
2009-04-24 13:30:00,15.63,15.63,15.48,15.52,2349100.0,9.8932,9.8932,9.7982,9.8235,2349100.0
2009-04-24 14:00:00,15.52,15.58,15.37,15.53,5708300.0,9.8235,9.8615,9.7286,9.8299,5708300.0
2009-04-24 14:30:00,15.54,15.68,15.5,15.65,4677000.0,9.8362,9.9248,9.8109,9.9058,4677000.0
2009-04-24 15:00:00,15.64,15.7,15.57,15.6,5121200.0,9.8995,9.9375,9.8552,9.8742,5121200.0
2009-04-24 15:30:00,15.59,15.74,15.5,15.61,11130600.0,9.8678,9.9628,9.8109,9.8805,11130600.0
2009-04-27 09:30:00,15.33,15.61,15.27,15.51,6354600.0,9.7033,9.8805,9.6653,9.8172,6354600.0
2009-04-27 10:00:00,15.51,15.52,15.29,15.48,6720000.0,9.8172,9.8235,9.678,9.7982,6720000.0
2009-04-27 10:30:00,15.49,15.52,15.41,15.5,4214500.0,9.8046,9.8235,9.7539,9.8109,4214500.0
2009-04-27 11:00:00,15.5,15.63,15.49,15.56,5459300.0,9.8109,9.8932,9.8046,9.8489,5459300.0
2009-04-27 11:30:00,15.56,15.6,15.5,15.53,2810600.0,9.8489,9.8742,9.8109,9.8299,2810600.0
2009-04-27 12:00:00,15.53,15.6,15.4,15.43,3469500.0,9.8299,9.8742,9.7476,9.7666,3469500.0
2009-04-27 12:30:00,15.43,15.49,15.4,15.45,2483000.0,9.7666,9.8046,9.7476,9.7792,2483000.0
2009-04-27 13:00:00,15.45,15.47,15.35,15.35,3568800.0,9.7792,9.7919,9.7159,9.7159,3568800.0
2009-04-27 13:30:00,15.35,15.37,15.27,15.33,3655600.0,9.7159,9.7286,9.6653,9.7033,3655600.0
2009-04-27 14:00:00,15.34,15.34,15.21,15.25,3358600.0,9.7096,9.7096,9.6273,9.6526,3358600.0
2009-04-27 14:30:00,15.25,15.33,15.23,15.3,4288600.0,9.6526,9.7033,9.64,9.6843,4288600.0
2009-04-27 15:00:00,15.31,15.39,15.26,15.37,4316400.0,9.6906,9.7413,9.659,9.7286,4316400.0
2009-04-27 15:30:00,15.37,15.44,15.29,15.29,8909400.0,9.7286,9.7729,9.678,9.678,8909400.0
2009-04-28 09:30:00,15.12,15.2,15.05,15.18,7619200.0,9.5704,9.621,9.5261,9.6083,7619200.0
2009-04-28 10:00:00,15.19,15.32,15.18,15.28,4488000.0,9.6147,9.6969,9.6083,9.6716,4488000.0
2009-04-28 10:30:00,15.28,15.41,15.23,15.38,4502600.0,9.6716,9.7539,9.64,9.7349,4502600.0
2009-04-28 11:00:00,15.38,15.41,15.31,15.32,1583400.0,9.7349,9.7539,9.6906,9.6969,1583400.0
2009-04-28 11:30:00,15.31,15.36,15.25,15.32,2122800.0,9.6906,9.7223,9.6526,9.6969,2122800.0
2009-04-28 12:00:00,15.32,15.39,15.29,15.31,2185600.0,9.6969,9.7413,9.678,9.6906,2185600.0
2009-04-28 12:30:00,15.32,15.34,15.27,15.28,1260500.0,9.6969,9.7096,9.6653,9.6716,1260500.0
2009-04-28 13:00:00,15.28,15.32,15.13,15.16,3882100.0,9.6716,9.6969,9.5767,9.5957,3882100.0
2009-04-28 13:30:00,15.17,15.21,15.06,15.07,3837400.0,9.602,9.6273,9.5324,9.5387,3837400.0
2009-04-28 14:00:00,15.08,15.23,15.08,15.2,2785100.0,9.545,9.64,9.545,9.621,2785100.0
2009-04-28 14:30:00,15.21,15.25,15.14,15.15,3969300.0,9.6273,9.6526,9.583,9.5893,3969300.0
2009-04-28 15:00:00,15.14,15.2,15.08,15.09,4112100.0,9.583,9.621,9.545,9.5514,4112100.0
2009-04-28 15:30:00,15.08,15.12,15.04,15.1,8531700.0,9.545,9.5704,9.5197,9.5577,8531700.0
2009-04-29 09:30:00,15.2,15.29,15.07,15.19,6761700.0,9.621,9.678,9.5387,9.6147,6761700.0
2009-04-29 10:00:00,15.19,15.3,15.1,15.3,5662500.0,9.6147,9.6843,9.5577,9.6843,5662500.0
2009-04-29 10:30:00,15.29,15.35,15.21,15.29,6113500.0,9.678,9.7159,9.6273,9.678,6113500.0
2009-04-29 11:00:00,15.3,15.38,15.21,15.32,4886300.0,9.6843,9.7349,9.6273,9.6969,4886300.0
2009-04-29 11:30:00,15.32,15.37,15.29,15.31,2964700.0,9.6969,9.7286,9.678,9.6906,2964700.0
2009-04-29 12:00:00,15.3,15.37,15.28,15.35,2513800.0,9.6843,9.7286,9.6716,9.7159,2513800.0
2009-04-29 12:30:00,15.35,15.37,15.32,15.35,2210400.0,9.7159,9.7286,9.6969,9.7159,2210400.0
2009-04-29 13:00:00,15.35,15.44,15.28,15.43,3099400.0,9.7159,9.7729,9.6716,9.7666,3099400.0
2009-04-29 13:30:00,15.44,15.44,15.36,15.36,2170200.0,9.7729,9.7729,9.7223,9.7223,2170200.0
2009-04-29 14:00:00,15.36,15.44,15.32,15.4,4109300.0,9.7223,9.7729,9.6969,9.7476,4109300.0
2009-04-29 14:30:00,15.4,15.55,15.38,15.46,5681200.0,9.7476,9.8425,9.7349,9.7856,5681200.0
2009-04-29 15:00:00,15.46,15.5,15.32,15.33,3816500.0,9.7856,9.8109,9.6969,9.7033,3816500.0
2009-04-29 15:30:00,15.33,15.39,15.22,15.35,7792500.0,9.7033,9.7413,9.6337,9.7159,7792500.0
2009-04-30 09:30:00,15.62,15.88,15.5,15.86,11625300.0,9.8868,10.0514,9.8109,10.0387,11625300.0
2009-04-30 10:00:00,15.86,16.06,15.84,15.97,8549600.0,10.0387,10.1653,10.0261,10.1084,8549600.0
2009-04-30 10:30:00,15.97,16.02,15.87,15.99,5443600.0,10.1084,10.14,10.0451,10.121,5443600.0
2009-04-30 11:00:00,15.99,16.16,15.98,16.06,5025700.0,10.121,10.2286,10.1147,10.1653,5025700.0
2009-04-30 11:30:00,16.07,16.12,15.98,16.02,5013400.0,10.1717,10.2033,10.1147,10.14,5013400.0
2009-04-30 12:00:00,16.01,16.08,15.95,16.08,2727000.0,10.1337,10.178,10.0957,10.178,2727000.0
2009-04-30 12:30:00,16.08,16.08,15.83,15.87,4593000.0,10.178,10.178,10.0198,10.0451,4593000.0
2009-04-30 13:00:00,15.87,15.93,15.67,15.7,3645600.0,10.0451,10.0831,9.9185,9.9375,3645600.0
2009-04-30 13:30:00,15.69,15.83,15.68,15.82,2604200.0,9.9311,10.0198,9.9248,10.0134,2604200.0
2009-04-30 14:00:00,15.83,15.92,15.75,15.9,2255600.0,10.0198,10.0767,9.9691,10.0641,2255600.0
2009-04-30 14:30:00,15.9,15.92,15.8,15.85,3198500.0,10.0641,10.0767,10.0008,10.0324,3198500.0
2009-04-30 15:00:00,15.85,15.86,15.6,15.68,5686100.0,10.0324,10.0387,9.8742,9.9248,5686100.0
2009-04-30 15:30:00,15.67,15.84,15.66,15.78,7507200.0,9.9185,10.0261,9.9122,9.9881,7507200.0
2009-05-01 09:30:00,15.76,15.81,15.55,15.59,6340600.0,9.9755,10.0071,9.8425,9.8678,6340600.0
2009-05-01 10:00:00,15.6,15.63,15.49,15.52,4109000.0,9.8742,9.8932,9.8046,9.8235,4109000.0
2009-05-01 10:30:00,15.51,15.56,15.48,15.51,2128700.0,9.8172,9.8489,9.7982,9.8172,2128700.0
2009-05-01 11:00:00,15.52,15.63,15.51,15.53,2254000.0,9.8235,9.8932,9.8172,9.8299,2254000.0
2009-05-01 11:30:00,15.54,15.57,15.5,15.53,2052300.0,9.8362,9.8552,9.8109,9.8299,2052300.0
2009-05-01 12:00:00,15.52,15.59,15.5,15.55,2063300.0,9.8235,9.8678,9.8109,9.8425,2063300.0
2009-05-01 12:30:00,15.55,15.63,15.52,15.61,2326900.0,9.8425,9.8932,9.8235,9.8805,2326900.0
2009-05-01 13:00:00,15.62,15.74,15.58,15.74,1917600.0,9.8868,9.9628,9.8615,9.9628,1917600.0
2009-05-01 13:30:00,15.74,15.85,15.68,15.8,3170800.0,9.9628,10.0324,9.9248,10.0008,3170800.0
2009-05-01 14:00:00,15.8,15.81,15.71,15.72,1776600.0,10.0008,10.0071,9.9438,9.9501,1776600.0
2009-05-01 14:30:00,15.73,15.77,15.61,15.63,4106700.0,9.9565,9.9818,9.8805,9.8932,4106700.0
2009-05-01 15:00:00,15.62,15.68,15.54,15.6,4029100.0,9.8868,9.9248,9.8362,9.8742,4029100.0
2009-05-01 15:30:00,15.6,15.81,15.56,15.81,10100800.0,9.8742,10.0071,9.8489,10.0071,10100800.0
2009-05-04 09:30:00,16.29,16.45,16.14,16.44,16304700.0,10.3109,10.4122,10.216,10.4059,16304700.0
2009-05-04 10:00:00,16.44,16.66,16.43,16.56,9974500.0,10.4059,10.5451,10.3995,10.4818,9974500.0
2009-05-04 10:30:00,16.55,16.66,16.5,16.62,4858100.0,10.4755,10.5451,10.4438,10.5198,4858100.0
2009-05-04 11:00:00,16.63,16.74,16.48,16.55,6488100.0,10.5261,10.5958,10.4312,10.4755,6488100.0
2009-05-04 11:30:00,16.55,16.6,16.48,16.5,3743500.0,10.4755,10.5071,10.4312,10.4438,3743500.0
2009-05-04 12:00:00,16.5,16.58,16.47,16.56,3431600.0,10.4438,10.4945,10.4249,10.4818,3431600.0
2009-05-04 12:30:00,16.57,16.64,16.54,16.59,3076200.0,10.4881,10.5325,10.4692,10.5008,3076200.0
2009-05-04 13:00:00,16.6,16.65,16.59,16.63,2508100.0,10.5071,10.5388,10.5008,10.5261,2508100.0
2009-05-04 13:30:00,16.64,16.67,16.61,16.64,2299500.0,10.5325,10.5514,10.5135,10.5325,2299500.0
2009-05-04 14:00:00,16.64,16.67,16.55,16.66,3356600.0,10.5325,10.5514,10.4755,10.5451,3356600.0
2009-05-04 14:30:00,16.66,16.69,16.59,16.63,4753400.0,10.5451,10.5641,10.5008,10.5261,4753400.0
2009-05-04 15:00:00,16.63,16.68,16.6,16.62,5153900.0,10.5261,10.5578,10.5071,10.5198,5153900.0
2009-05-04 15:30:00,16.63,16.69,16.53,16.65,10518000.0,10.5261,10.5641,10.4628,10.5388,10518000.0
2009-05-05 09:30:00,16.52,16.53,16.15,16.21,9138200.0,10.5471,10.5535,10.3109,10.3492,9138200.0
2009-05-05 10:00:00,16.22,16.26,16.06,16.09,7506200.0,10.3556,10.3811,10.2534,10.2726,7506200.0
2009-05-05 10:30:00,16.08,16.15,15.99,16.01,5705600.0,10.2662,10.3109,10.2087,10.2215,5705600.0
2009-05-05 11:00:00,16.02,16.14,15.93,16.11,5986700.0,10.2279,10.3045,10.1704,10.2853,5986700.0
2009-05-05 11:30:00,16.12,16.2,16.1,16.15,2753500.0,10.2917,10.3428,10.2789,10.3109,2753500.0
2009-05-05 12:00:00,16.16,16.21,16.12,16.15,1566300.0,10.3173,10.3492,10.2917,10.3109,1566300.0
2009-05-05 12:30:00,16.15,16.15,16.06,16.09,1894400.0,10.3109,10.3109,10.2534,10.2726,1894400.0
2009-05-05 13:00:00,16.08,16.16,16.01,16.02,2451100.0,10.2662,10.3173,10.2215,10.2279,2451100.0
2009-05-05 13:30:00,16.03,16.45,16.02,16.08,2207500.0,10.2343,10.5024,10.2279,10.2662,2207500.0
2009-05-05 14:00:00,16.08,16.49,16.01,16.02,3657000.0,10.2662,10.5279,10.2215,10.2279,3657000.0
2009-05-05 14:30:00,16.01,16.1,16.0,16.04,2727700.0,10.2215,10.2789,10.2151,10.2406,2727700.0
2009-05-05 15:00:00,16.04,16.16,16.01,16.1,5269200.0,10.2406,10.3173,10.2215,10.2789,5269200.0
2009-05-05 15:30:00,16.11,16.2,16.09,16.16,7984700.0,10.2853,10.3428,10.2726,10.3173,7984700.0
2009-05-06 09:30:00,16.43,16.44,16.08,16.31,9712200.0,10.4896,10.496,10.2662,10.413,9712200.0
2009-05-06 10:00:00,16.3,16.32,16.0,16.0,6270600.0,10.4066,10.4194,10.2151,10.2151,6270600.0
2009-05-06 10:30:00,16.0,16.09,15.97,16.05,3938200.0,10.2151,10.2726,10.1959,10.247,3938200.0
2009-05-06 11:00:00,16.04,16.08,16.0,16.0,4323600.0,10.2406,10.2662,10.2151,10.2151,4323600.0
2009-05-06 11:30:00,16.0,16.09,15.99,16.08,4639300.0,10.2151,10.2726,10.2087,10.2662,4639300.0
2009-05-06 12:00:00,16.07,16.12,16.04,16.1,3002300.0,10.2598,10.2917,10.2406,10.2789,3002300.0
2009-05-06 12:30:00,16.1,16.11,16.0,16.01,2337100.0,10.2789,10.2853,10.2151,10.2215,2337100.0
2009-05-06 13:00:00,16.0,16.09,15.98,16.01,3630400.0,10.2151,10.2726,10.2023,10.2215,3630400.0
2009-05-06 13:30:00,16.0,16.09,15.99,16.08,3041300.0,10.2151,10.2726,10.2087,10.2662,3041300.0
2009-05-06 14:00:00,16.07,16.15,16.01,16.09,4152700.0,10.2598,10.3109,10.2215,10.2726,4152700.0
2009-05-06 14:30:00,16.09,16.16,16.07,16.13,5060000.0,10.2726,10.3173,10.2598,10.2981,5060000.0
2009-05-06 15:00:00,16.13,16.19,16.03,16.07,4816000.0,10.2981,10.3364,10.2343,10.2598,4816000.0
2009-05-06 15:30:00,16.07,16.15,16.0,16.12,7163100.0,10.2598,10.3109,10.2151,10.2917,7163100.0
2009-05-07 09:30:00,16.29,16.37,15.79,15.81,15046600.0,10.4002,10.4513,10.081,10.0938,15046600.0
2009-05-07 10:00:00,15.82,15.95,15.7,15.77,8710200.0,10.1002,10.1832,10.0236,10.0683,8710200.0
2009-05-07 10:30:00,15.77,15.81,15.7,15.73,5983800.0,10.0683,10.0938,10.0236,10.0427,5983800.0
2009-05-07 11:00:00,15.73,15.79,15.59,15.64,4647900.0,10.0427,10.081,9.9533,9.9853,4647900.0
2009-05-07 11:30:00,15.63,15.75,15.59,15.72,7932300.0,9.9789,10.0555,9.9533,10.0363,7932300.0
2009-05-07 12:00:00,15.72,15.73,15.62,15.68,1983600.0,10.0363,10.0427,9.9725,10.0108,1983600.0
2009-05-07 12:30:00,15.67,15.77,15.66,15.75,2218700.0,10.0044,10.0683,9.998,10.0555,2218700.0
2009-05-07 13:00:00,15.74,15.76,15.56,15.56,6936500.0,10.0491,10.0619,9.9342,9.9342,6936500.0
2009-05-07 13:30:00,15.57,15.58,15.48,15.55,4617300.0,9.9406,9.947,9.8831,9.9278,4617300.0
2009-05-07 14:00:00,15.55,15.61,15.5,15.59,4882500.0,9.9278,9.9661,9.8959,9.9533,4882500.0
2009-05-07 14:30:00,15.59,15.65,15.53,15.6,3605800.0,9.9533,9.9916,9.915,9.9597,3605800.0
2009-05-07 15:00:00,15.6,15.73,15.57,15.69,5148000.0,9.9597,10.0427,9.9406,10.0172,5148000.0
2009-05-07 15:30:00,15.69,15.93,15.59,15.73,10874000.0,10.0172,10.1704,9.9533,10.0427,10874000.0
2009-05-08 09:30:00,15.87,15.93,15.34,15.44,13641100.0,10.1321,10.1704,9.7937,9.8576,13641100.0
2009-05-08 10:00:00,15.44,15.55,15.26,15.31,10209300.0,9.8576,9.9278,9.7427,9.7746,10209300.0
2009-05-08 10:30:00,15.31,15.34,15.2,15.26,8512300.0,9.7746,9.7937,9.7043,9.7427,8512300.0
2009-05-08 11:00:00,15.26,15.32,15.23,15.23,5340300.0,9.7427,9.781,9.7235,9.7235,5340300.0
2009-05-08 11:30:00,15.23,15.32,15.23,15.3,3288000.0,9.7235,9.781,9.7235,9.7682,3288000.0
2009-05-08 12:00:00,15.3,15.42,15.26,15.36,4036500.0,9.7682,9.8448,9.7427,9.8065,4036500.0
2009-05-08 12:30:00,15.35,15.43,15.34,15.4,3496500.0,9.8001,9.8512,9.7937,9.832,3496500.0
2009-05-08 13:00:00,15.4,15.49,15.4,15.43,5257600.0,9.832,9.8895,9.832,9.8512,5257600.0
2009-05-08 13:30:00,15.42,15.43,15.22,15.23,4369000.0,9.8448,9.8512,9.7171,9.7235,4369000.0
2009-05-08 14:00:00,15.23,15.34,15.22,15.29,4745300.0,9.7235,9.7937,9.7171,9.7618,4745300.0
2009-05-08 14:30:00,15.28,15.37,15.25,15.32,7229500.0,9.7554,9.8129,9.7363,9.781,7229500.0
2009-05-08 15:00:00,15.32,15.37,15.26,15.28,4009700.0,9.781,9.8129,9.7427,9.7554,4009700.0
2009-05-08 15:30:00,15.28,15.34,15.22,15.3,9905100.0,9.7554,9.7937,9.7171,9.7682,9905100.0
2009-05-11 09:30:00,15.1,15.25,15.0,15.24,11102800.0,9.6405,9.7363,9.5767,9.7299,11102800.0
2009-05-11 10:00:00,15.25,15.55,15.22,15.49,11574500.0,9.7363,9.9278,9.7171,9.8895,11574500.0
2009-05-11 10:30:00,15.48,15.63,15.44,15.45,7186000.0,9.8831,9.9789,9.8576,9.864,7186000.0
2009-05-11 11:00:00,15.44,15.6,15.41,15.5,4448800.0,9.8576,9.9597,9.8384,9.8959,4448800.0
2009-05-11 11:30:00,15.49,15.51,15.32,15.34,4615000.0,9.8895,9.9023,9.781,9.7937,4615000.0
2009-05-11 12:00:00,15.33,15.47,15.3,15.43,3048000.0,9.7873,9.8767,9.7682,9.8512,3048000.0
2009-05-11 12:30:00,15.42,15.44,15.35,15.38,1869000.0,9.8448,9.8576,9.8001,9.8193,1869000.0
2009-05-11 13:00:00,15.39,15.5,15.35,15.45,1958200.0,9.8256,9.8959,9.8001,9.864,1958200.0
2009-05-11 13:30:00,15.45,15.58,15.39,15.52,3306100.0,9.864,9.947,9.8256,9.9086,3306100.0
2009-05-11 14:00:00,15.52,15.53,15.45,15.47,2316000.0,9.9086,9.915,9.864,9.8767,2316000.0
2009-05-11 14:30:00,15.47,15.52,15.44,15.46,2733200.0,9.8767,9.9086,9.8576,9.8703,2733200.0
2009-05-11 15:00:00,15.46,15.49,15.39,15.42,3349000.0,9.8703,9.8895,9.8256,9.8448,3349000.0
2009-05-11 15:30:00,15.42,15.45,15.3,15.36,7923800.0,9.8448,9.864,9.7682,9.8065,7923800.0
2009-05-12 09:30:00,15.47,15.53,15.13,15.21,6130000.0,9.8767,9.915,9.6597,9.7107,6130000.0
2009-05-12 10:00:00,15.2,15.33,15.19,15.22,4929600.0,9.7043,9.7873,9.698,9.7171,4929600.0
2009-05-12 10:30:00,15.22,15.23,15.09,15.18,4434700.0,9.7171,9.7235,9.6341,9.6916,4434700.0
2009-05-12 11:00:00,15.18,15.24,15.13,15.15,5068900.0,9.6916,9.7299,9.6597,9.6724,5068900.0
2009-05-12 11:30:00,15.15,15.16,15.09,15.1,3891400.0,9.6724,9.6788,9.6341,9.6405,3891400.0
2009-05-12 12:00:00,15.1,15.12,15.02,15.05,3024200.0,9.6405,9.6533,9.5894,9.6086,3024200.0
2009-05-12 12:30:00,15.05,15.08,15.0,15.02,3709900.0,9.6086,9.6277,9.5767,9.5894,3709900.0
2009-05-12 13:00:00,15.01,15.09,15.01,15.05,3876500.0,9.583,9.6341,9.583,9.6086,3876500.0
2009-05-12 13:30:00,15.05,15.15,15.05,15.1,4060400.0,9.6086,9.6724,9.6086,9.6405,4060400.0
2009-05-12 14:00:00,15.1,15.18,15.08,15.14,6400900.0,9.6405,9.6916,9.6277,9.666,6400900.0
2009-05-12 14:30:00,15.15,15.23,15.13,15.18,4261100.0,9.6724,9.7235,9.6597,9.6916,4261100.0
2009-05-12 15:00:00,15.18,15.34,15.16,15.33,5818200.0,9.6916,9.7937,9.6788,9.7873,5818200.0
2009-05-12 15:30:00,15.34,15.35,15.15,15.22,11189400.0,9.7937,9.8001,9.6724,9.7171,11189400.0
2009-05-13 09:30:00,15.39,15.47,15.15,15.2,13800200.0,9.8256,9.8767,9.6724,9.7043,13800200.0
2009-05-13 10:00:00,15.21,15.38,15.12,15.27,9122500.0,9.7107,9.8193,9.6533,9.749,9122500.0
2009-05-13 10:30:00,15.27,15.28,15.12,15.12,5589000.0,9.749,9.7554,9.6533,9.6533,5589000.0
2009-05-13 11:00:00,15.12,15.24,15.09,15.21,4539500.0,9.6533,9.7299,9.6341,9.7107,4539500.0
2009-05-13 11:30:00,15.21,15.23,15.11,15.2,3614700.0,9.7107,9.7235,9.6469,9.7043,3614700.0
2009-05-13 12:00:00,15.2,15.32,15.19,15.3,2799000.0,9.7043,9.781,9.698,9.7682,2799000.0
2009-05-13 12:30:00,15.29,15.3,15.22,15.24,3647400.0,9.7618,9.7682,9.7171,9.7299,3647400.0
2009-05-13 13:00:00,15.24,15.25,15.16,15.17,3580600.0,9.7299,9.7363,9.6788,9.6852,3580600.0
2009-05-13 13:30:00,15.18,15.25,15.16,15.22,2797700.0,9.6916,9.7363,9.6788,9.7171,2797700.0
2009-05-13 14:00:00,15.23,15.25,15.15,15.15,3078900.0,9.7235,9.7363,9.6724,9.6724,3078900.0
2009-05-13 14:30:00,15.16,15.28,15.14,15.25,2306500.0,9.6788,9.7554,9.666,9.7363,2306500.0
2009-05-13 15:00:00,15.26,15.29,15.14,15.17,5268000.0,9.7427,9.7618,9.666,9.6852,5268000.0
2009-05-13 15:30:00,15.18,15.31,15.13,15.15,10711200.0,9.6916,9.7746,9.6597,9.6724,10711200.0
2009-05-14 09:30:00,15.16,15.4,15.15,15.36,9328400.0,9.6788,9.832,9.6724,9.8065,9328400.0
2009-05-14 10:00:00,15.36,15.47,15.35,15.38,4782500.0,9.8065,9.8767,9.8001,9.8193,4782500.0
2009-05-14 10:30:00,15.38,15.51,15.37,15.38,4729000.0,9.8193,9.9023,9.8129,9.8193,4729000.0
2009-05-14 11:00:00,15.38,15.57,15.38,15.52,7027400.0,9.8193,9.9406,9.8193,9.9086,7027400.0
2009-05-14 11:30:00,15.52,15.59,15.44,15.54,5272800.0,9.9086,9.9533,9.8576,9.9214,5272800.0
2009-05-14 12:00:00,15.53,15.64,15.53,15.61,3949800.0,9.915,9.9853,9.915,9.9661,3949800.0
2009-05-14 12:30:00,15.61,15.64,15.54,15.55,2695900.0,9.9661,9.9853,9.9214,9.9278,2695900.0
2009-05-14 13:00:00,15.54,15.57,15.49,15.53,2356300.0,9.9214,9.9406,9.8895,9.915,2356300.0
2009-05-14 13:30:00,15.54,15.64,15.53,15.61,2501100.0,9.9214,9.9853,9.915,9.9661,2501100.0
2009-05-14 14:00:00,15.6,15.65,15.58,15.64,3439200.0,9.9597,9.9916,9.947,9.9853,3439200.0
2009-05-14 14:30:00,15.63,15.68,15.57,15.62,4350800.0,9.9789,10.0108,9.9406,9.9725,4350800.0
2009-05-14 15:00:00,15.62,15.66,15.54,15.65,4129600.0,9.9725,9.998,9.9214,9.9916,4129600.0
2009-05-14 15:30:00,15.65,15.69,15.51,15.54,10598400.0,9.9916,10.0172,9.9023,9.9214,10598400.0
2009-05-15 09:30:00,15.54,15.6,15.35,15.49,9974200.0,9.9214,9.9597,9.8001,9.8895,9974200.0
2009-05-15 10:00:00,15.49,15.61,15.36,15.6,5976600.0,9.8895,9.9661,9.8065,9.9597,5976600.0
2009-05-15 10:30:00,15.6,15.61,15.45,15.46,3783000.0,9.9597,9.9661,9.864,9.8703,3783000.0
2009-05-15 11:00:00,15.47,15.48,15.41,15.43,2890200.0,9.8767,9.8831,9.8384,9.8512,2890200.0
2009-05-15 11:30:00,15.42,15.44,15.26,15.26,4569300.0,9.8448,9.8576,9.7427,9.7427,4569300.0
2009-05-15 12:00:00,15.26,15.31,15.21,15.26,3745200.0,9.7427,9.7746,9.7107,9.7427,3745200.0
2009-05-15 12:30:00,15.25,15.3,15.22,15.23,2805100.0,9.7363,9.7682,9.7171,9.7235,2805100.0
2009-05-15 13:00:00,15.24,15.29,15.23,15.24,1935400.0,9.7299,9.7618,9.7235,9.7299,1935400.0
2009-05-15 13:30:00,15.24,15.25,15.17,15.21,2816400.0,9.7299,9.7363,9.6852,9.7107,2816400.0
2009-05-15 14:00:00,15.2,15.26,15.17,15.26,2356800.0,9.7043,9.7427,9.6852,9.7427,2356800.0
2009-05-15 14:30:00,15.26,15.26,15.15,15.22,3558400.0,9.7427,9.7427,9.6724,9.7171,3558400.0
2009-05-15 15:00:00,15.22,15.26,15.16,15.25,4150800.0,9.7171,9.7427,9.6788,9.7363,4150800.0
2009-05-15 15:30:00,15.24,15.27,15.17,15.18,6578300.0,9.7299,9.749,9.6852,9.6916,6578300.0
2009-05-18 09:30:00,15.32,15.42,15.29,15.32,5836400.0,9.781,9.8448,9.7618,9.781,5836400.0
2009-05-18 10:00:00,15.33,15.34,15.18,15.24,4280400.0,9.7873,9.7937,9.6916,9.7299,4280400.0
2009-05-18 10:30:00,15.24,15.39,15.24,15.36,3390800.0,9.7299,9.8256,9.7299,9.8065,3390800.0
2009-05-18 11:00:00,15.37,15.38,15.33,15.37,1881100.0,9.8129,9.8193,9.7873,9.8129,1881100.0
2009-05-18 11:30:00,15.37,15.4,15.37,15.39,1823500.0,9.8129,9.832,9.8129,9.8256,1823500.0
2009-05-18 12:00:00,15.39,15.42,15.38,15.41,1701100.0,9.8256,9.8448,9.8193,9.8384,1701100.0
2009-05-18 12:30:00,15.42,15.46,15.41,15.41,1878500.0,9.8448,9.8703,9.8384,9.8384,1878500.0
2009-05-18 13:00:00,15.41,15.44,15.4,15.43,1116600.0,9.8384,9.8576,9.832,9.8512,1116600.0
2009-05-18 13:30:00,15.44,15.44,15.38,15.38,1658000.0,9.8576,9.8576,9.8193,9.8193,1658000.0
2009-05-18 14:00:00,15.39,15.42,15.38,15.41,1958100.0,9.8256,9.8448,9.8193,9.8384,1958100.0
2009-05-18 14:30:00,15.42,15.5,15.41,15.48,2640400.0,9.8448,9.8959,9.8384,9.8831,2640400.0
2009-05-18 15:00:00,15.48,15.53,15.46,15.5,4263600.0,9.8831,9.915,9.8703,9.8959,4263600.0
2009-05-18 15:30:00,15.5,15.55,15.44,15.55,6017600.0,9.8959,9.9278,9.8576,9.9278,6017600.0
2009-05-19 09:30:00,15.48,15.58,15.28,15.33,7658200.0,9.8831,9.947,9.7554,9.7873,7658200.0
2009-05-19 10:00:00,15.33,15.47,15.29,15.45,5089000.0,9.7873,9.8767,9.7618,9.864,5089000.0
2009-05-19 10:30:00,15.46,15.52,15.4,15.42,3401200.0,9.8703,9.9086,9.832,9.8448,3401200.0
2009-05-19 11:00:00,15.42,15.54,15.27,15.53,2986800.0,9.8448,9.9214,9.749,9.915,2986800.0
2009-05-19 11:30:00,15.53,15.63,15.52,15.59,2664500.0,9.915,9.9789,9.9086,9.9533,2664500.0
2009-05-19 12:00:00,15.58,15.63,15.55,15.62,1406300.0,9.947,9.9789,9.9278,9.9725,1406300.0
2009-05-19 12:30:00,15.63,15.71,15.62,15.67,3063100.0,9.9789,10.03,9.9725,10.0044,3063100.0
2009-05-19 13:00:00,15.68,15.87,15.66,15.86,9371200.0,10.0108,10.1321,9.998,10.1257,9371200.0
2009-05-19 13:30:00,15.86,15.89,15.76,15.81,3636600.0,10.1257,10.1449,10.0619,10.0938,3636600.0
2009-05-19 14:00:00,15.82,15.85,15.77,15.84,2863000.0,10.1002,10.1193,10.0683,10.1129,2863000.0
2009-05-19 14:30:00,15.84,15.91,15.84,15.86,3009000.0,10.1129,10.1576,10.1129,10.1257,3009000.0
2009-05-19 15:00:00,15.85,15.9,15.76,15.82,3677400.0,10.1193,10.1513,10.0619,10.1002,3677400.0
2009-05-19 15:30:00,15.83,15.83,15.65,15.66,6197900.0,10.1066,10.1066,9.9916,9.998,6197900.0
2009-05-20 09:30:00,15.82,15.91,15.7,15.76,7365900.0,10.1002,10.1576,10.0236,10.0619,7365900.0
2009-05-20 10:00:00,15.76,16.05,15.75,15.97,6614900.0,10.0619,10.247,10.0555,10.1959,6614900.0
2009-05-20 10:30:00,15.97,16.05,15.91,15.97,4873500.0,10.1959,10.247,10.1576,10.1959,4873500.0
2009-05-20 11:00:00,15.98,16.0,15.9,15.94,3314200.0,10.2023,10.2151,10.1513,10.1768,3314200.0
2009-05-20 11:30:00,15.95,15.97,15.72,15.73,3859400.0,10.1832,10.1959,10.0363,10.0427,3859400.0
2009-05-20 12:00:00,15.73,15.95,15.72,15.76,2496400.0,10.0427,10.1832,10.0363,10.0619,2496400.0
2009-05-20 12:30:00,15.76,15.76,15.6,15.61,2179600.0,10.0619,10.0619,9.9597,9.9661,2179600.0
2009-05-20 13:00:00,15.61,15.73,15.59,15.73,2262200.0,9.9661,10.0427,9.9533,10.0427,2262200.0
2009-05-20 13:30:00,15.73,15.76,15.68,15.69,2005500.0,10.0427,10.0619,10.0108,10.0172,2005500.0
2009-05-20 14:00:00,15.7,15.78,15.6,15.72,2874500.0,10.0236,10.0746,9.9597,10.0363,2874500.0
2009-05-20 14:30:00,15.73,15.78,15.62,15.72,3020100.0,10.0427,10.0746,9.9725,10.0363,3020100.0
2009-05-20 15:00:00,15.73,15.74,15.57,15.59,4052500.0,10.0427,10.0491,9.9406,9.9533,4052500.0
2009-05-20 15:30:00,15.6,15.63,15.49,15.56,10192100.0,9.9597,9.9789,9.8895,9.9342,10192100.0
2009-05-21 09:30:00,15.35,15.43,15.26,15.28,8109800.0,9.8001,9.8512,9.7427,9.7554,8109800.0
2009-05-21 10:00:00,15.28,15.38,15.2,15.21,7589700.0,9.7554,9.8193,9.7043,9.7107,7589700.0
2009-05-21 10:30:00,15.21,15.27,15.2,15.21,2808900.0,9.7107,9.749,9.7043,9.7107,2808900.0
2009-05-21 11:00:00,15.21,15.25,15.16,15.18,3082700.0,9.7107,9.7363,9.6788,9.6916,3082700.0
2009-05-21 11:30:00,15.18,15.23,15.17,15.18,2813300.0,9.6916,9.7235,9.6852,9.6916,2813300.0
2009-05-21 12:00:00,15.19,15.21,15.15,15.16,3059100.0,9.698,9.7107,9.6724,9.6788,3059100.0
2009-05-21 12:30:00,15.16,15.25,15.12,15.23,4436800.0,9.6788,9.7363,9.6533,9.7235,4436800.0
2009-05-21 13:00:00,15.23,15.25,15.1,15.11,3199100.0,9.7235,9.7363,9.6405,9.6469,3199100.0
2009-05-21 13:30:00,15.11,15.17,15.09,15.11,2712000.0,9.6469,9.6852,9.6341,9.6469,2712000.0
2009-05-21 14:00:00,15.11,15.14,15.06,15.08,3228700.0,9.6469,9.666,9.615,9.6277,3228700.0
2009-05-21 14:30:00,15.08,15.1,15.05,15.08,2320800.0,9.6277,9.6405,9.6086,9.6277,2320800.0
2009-05-21 15:00:00,15.08,15.14,15.06,15.09,2645700.0,9.6277,9.666,9.615,9.6341,2645700.0
2009-05-21 15:30:00,15.09,15.23,15.09,15.2,7932100.0,9.6341,9.7235,9.6341,9.7043,7932100.0
2009-05-22 09:30:00,15.23,15.25,15.01,15.1,5795400.0,9.7235,9.7363,9.583,9.6405,5795400.0
2009-05-22 10:00:00,15.09,15.26,15.04,15.18,6232200.0,9.6341,9.7427,9.6022,9.6916,6232200.0
2009-05-22 10:30:00,15.17,15.23,15.11,15.14,3659700.0,9.6852,9.7235,9.6469,9.666,3659700.0
2009-05-22 11:00:00,15.15,15.24,15.13,15.22,2535800.0,9.6724,9.7299,9.6597,9.7171,2535800.0
2009-05-22 11:30:00,15.22,15.24,15.16,15.16,1971500.0,9.7171,9.7299,9.6788,9.6788,1971500.0
2009-05-22 12:00:00,15.17,15.21,15.13,15.13,2370400.0,9.6852,9.7107,9.6597,9.6597,2370400.0
2009-05-22 12:30:00,15.13,15.19,15.12,15.18,1318300.0,9.6597,9.698,9.6533,9.6916,1318300.0
2009-05-22 13:00:00,15.18,15.21,15.16,15.16,2095400.0,9.6916,9.7107,9.6788,9.6788,2095400.0
2009-05-22 13:30:00,15.17,15.17,15.09,15.13,2545200.0,9.6852,9.6852,9.6341,9.6597,2545200.0
2009-05-22 14:00:00,15.13,15.15,15.09,15.13,2364500.0,9.6597,9.6724,9.6341,9.6597,2364500.0
2009-05-22 14:30:00,15.14,15.2,15.12,15.19,1967600.0,9.666,9.7043,9.6533,9.698,1967600.0
2009-05-22 15:00:00,15.19,15.2,15.1,15.1,2830800.0,9.698,9.7043,9.6405,9.6405,2830800.0
2009-05-22 15:30:00,15.1,15.19,15.06,15.06,5076600.0,9.6405,9.698,9.615,9.615,5076600.0
2009-05-26 09:30:00,15.0,15.25,15.0,15.13,9617300.0,9.5767,9.7363,9.5767,9.6597,9617300.0
2009-05-26 10:00:00,15.12,15.44,15.11,15.35,10103100.0,9.6533,9.8576,9.6469,9.8001,10103100.0
2009-05-26 10:30:00,15.35,15.49,15.34,15.46,4771500.0,9.8001,9.8895,9.7937,9.8703,4771500.0
2009-05-26 11:00:00,15.46,15.48,15.4,15.45,3739100.0,9.8703,9.8831,9.832,9.864,3739100.0
2009-05-26 11:30:00,15.45,15.5,15.43,15.48,1985000.0,9.864,9.8959,9.8512,9.8831,1985000.0
2009-05-26 12:00:00,15.49,15.5,15.44,15.48,2780200.0,9.8895,9.8959,9.8576,9.8831,2780200.0
2009-05-26 12:30:00,15.48,15.51,15.45,15.47,2129700.0,9.8831,9.9023,9.864,9.8767,2129700.0
2009-05-26 13:00:00,15.47,15.5,15.45,15.47,2135300.0,9.8767,9.8959,9.864,9.8767,2135300.0
2009-05-26 13:30:00,15.48,15.48,15.42,15.44,1468800.0,9.8831,9.8831,9.8448,9.8576,1468800.0
2009-05-26 14:00:00,15.44,15.47,15.42,15.43,2941200.0,9.8576,9.8767,9.8448,9.8512,2941200.0
2009-05-26 14:30:00,15.43,15.49,15.41,15.41,2425800.0,9.8512,9.8895,9.8384,9.8384,2425800.0
2009-05-26 15:00:00,15.41,15.46,15.35,15.4,3580900.0,9.8384,9.8703,9.8001,9.832,3580900.0
2009-05-26 15:30:00,15.4,15.5,15.36,15.48,9316500.0,9.832,9.8959,9.8065,9.8831,9316500.0
2009-05-27 09:30:00,15.52,15.63,15.34,15.58,5619200.0,9.9086,9.9789,9.7937,9.947,5619200.0
2009-05-27 10:00:00,15.59,15.81,15.51,15.76,8552100.0,9.9533,10.0938,9.9023,10.0619,8552100.0
2009-05-27 10:30:00,15.76,15.78,15.63,15.76,5201200.0,10.0619,10.0746,9.9789,10.0619,5201200.0
2009-05-27 11:00:00,15.76,15.85,15.69,15.83,4429400.0,10.0619,10.1193,10.0172,10.1066,4429400.0
2009-05-27 11:30:00,15.83,15.84,15.75,15.76,2811700.0,10.1066,10.1129,10.0555,10.0619,2811700.0
2009-05-27 12:00:00,15.76,15.86,15.75,15.77,2607000.0,10.0619,10.1257,10.0555,10.0683,2607000.0
2009-05-27 12:30:00,15.77,15.8,15.73,15.73,2412800.0,10.0683,10.0874,10.0427,10.0427,2412800.0
2009-05-27 13:00:00,15.74,15.8,15.73,15.77,1751300.0,10.0491,10.0874,10.0427,10.0683,1751300.0
2009-05-27 13:30:00,15.78,15.78,15.51,15.6,3517400.0,10.0746,10.0746,9.9023,9.9597,3517400.0
2009-05-27 14:00:00,15.59,15.8,15.48,15.52,3681600.0,9.9533,10.0874,9.8831,9.9086,3681600.0
2009-05-27 14:30:00,15.51,15.64,15.49,15.56,3367700.0,9.9023,9.9853,9.8895,9.9342,3367700.0
2009-05-27 15:00:00,15.56,15.68,15.46,15.48,5386000.0,9.9342,10.0108,9.8703,9.8831,5386000.0
2009-05-27 15:30:00,15.48,15.52,15.39,15.44,7972800.0,9.8831,9.9086,9.8256,9.8576,7972800.0
2009-05-28 09:30:00,15.53,15.68,15.4,15.43,5772700.0,9.915,10.0108,9.832,9.8512,5772700.0
2009-05-28 10:00:00,15.43,15.43,15.15,15.28,7217500.0,9.8512,9.8512,9.6724,9.7554,7217500.0
2009-05-28 10:30:00,15.29,15.35,15.26,15.34,2851100.0,9.7618,9.8001,9.7427,9.7937,2851100.0
2009-05-28 11:00:00,15.34,15.41,15.32,15.36,3417200.0,9.7937,9.8384,9.781,9.8065,3417200.0
2009-05-28 11:30:00,15.36,15.48,15.34,15.46,3566300.0,9.8065,9.8831,9.7937,9.8703,3566300.0
2009-05-28 12:00:00,15.47,15.48,15.31,15.32,2250400.0,9.8767,9.8831,9.7746,9.781,2250400.0
2009-05-28 12:30:00,15.31,15.35,15.28,15.34,1668300.0,9.7746,9.8001,9.7554,9.7937,1668300.0
2009-05-28 13:00:00,15.34,15.57,15.32,15.52,6052100.0,9.7937,9.9406,9.781,9.9086,6052100.0
2009-05-28 13:30:00,15.52,15.56,15.48,15.54,2876400.0,9.9086,9.9342,9.8831,9.9214,2876400.0
2009-05-28 14:00:00,15.54,15.67,15.52,15.64,4174400.0,9.9214,10.0044,9.9086,9.9853,4174400.0
2009-05-28 14:30:00,15.65,15.68,15.57,15.65,2610900.0,9.9916,10.0108,9.9406,9.9916,2610900.0
2009-05-28 15:00:00,15.65,15.68,15.59,15.64,3675400.0,9.9916,10.0108,9.9533,9.9853,3675400.0
2009-05-28 15:30:00,15.65,15.72,15.61,15.7,9433600.0,9.9916,10.0363,9.9661,10.0236,9433600.0
2009-05-29 09:30:00,15.75,15.79,15.5,15.63,6917100.0,10.0555,10.081,9.8959,9.9789,6917100.0
2009-05-29 10:00:00,15.64,15.68,15.52,15.56,6595700.0,9.9853,10.0108,9.9086,9.9342,6595700.0
2009-05-29 10:30:00,15.57,15.58,15.48,15.49,3169600.0,9.9406,9.947,9.8831,9.8895,3169600.0
2009-05-29 11:00:00,15.49,15.51,15.25,15.3,6674700.0,9.8895,9.9023,9.7363,9.7682,6674700.0
2009-05-29 11:30:00,15.3,15.38,15.26,15.28,4915300.0,9.7682,9.8193,9.7427,9.7554,4915300.0
2009-05-29 12:00:00,15.24,15.43,15.24,15.42,3412700.0,9.7299,9.8512,9.7299,9.8448,3412700.0
2009-05-29 12:30:00,15.42,15.43,15.33,15.37,2178400.0,9.8448,9.8512,9.7873,9.8129,2178400.0
2009-05-29 13:00:00,15.36,15.45,15.36,15.45,2111200.0,9.8065,9.864,9.8065,9.864,2111200.0
2009-05-29 13:30:00,15.44,15.47,15.42,15.44,1814400.0,9.8576,9.8767,9.8448,9.8576,1814400.0
2009-05-29 14:00:00,15.45,15.46,15.39,15.4,2636100.0,9.864,9.8703,9.8256,9.832,2636100.0
2009-05-29 14:30:00,15.4,15.42,15.35,15.42,3723800.0,9.832,9.8448,9.8001,9.8448,3723800.0
2009-05-29 15:00:00,15.41,15.52,15.4,15.49,5462900.0,9.8384,9.9086,9.832,9.8895,5462900.0
2009-05-29 15:30:00,15.48,15.7,15.43,15.7,14743600.0,9.8831,10.0236,9.8512,10.0236,14743600.0
2009-06-01 09:30:00,16.03,16.13,15.97,16.04,10623900.0,10.2343,10.2981,10.1959,10.2406,10623900.0
2009-06-01 10:00:00,16.04,16.26,16.02,16.24,9695500.0,10.2406,10.3811,10.2279,10.3683,9695500.0
2009-06-01 10:30:00,16.25,16.25,16.14,16.16,5233500.0,10.3747,10.3747,10.3045,10.3173,5233500.0
2009-06-01 11:00:00,16.17,16.24,16.16,16.22,2206300.0,10.3236,10.3683,10.3173,10.3556,2206300.0
2009-06-01 11:30:00,16.23,16.29,16.2,16.28,2522500.0,10.3619,10.4002,10.3428,10.3939,2522500.0
2009-06-01 12:00:00,16.28,16.51,16.27,16.5,6753700.0,10.3939,10.5407,10.3875,10.5343,6753700.0
2009-06-01 12:30:00,16.51,16.55,16.48,16.5,5559900.0,10.5407,10.5662,10.5216,10.5343,5559900.0
2009-06-01 13:00:00,16.5,16.55,16.46,16.54,3959200.0,10.5343,10.5662,10.5088,10.5599,3959200.0
2009-06-01 13:30:00,16.55,16.59,16.49,16.57,2516700.0,10.5662,10.5918,10.5279,10.579,2516700.0
2009-06-01 14:00:00,16.57,16.59,16.45,16.48,3548800.0,10.579,10.5918,10.5024,10.5216,3548800.0
2009-06-01 14:30:00,16.48,16.52,16.43,16.51,3220400.0,10.5216,10.5471,10.4896,10.5407,3220400.0
2009-06-01 15:00:00,16.51,16.53,16.38,16.48,5195900.0,10.5407,10.5535,10.4577,10.5216,5195900.0
2009-06-01 15:30:00,16.48,16.55,16.39,16.5,9293900.0,10.5216,10.5662,10.4641,10.5343,9293900.0
2009-06-02 09:30:00,16.25,16.4,16.05,16.4,9493200.0,10.3747,10.4705,10.247,10.4705,9493200.0
2009-06-02 10:00:00,16.4,16.54,16.18,16.28,10341500.0,10.4705,10.5599,10.33,10.3939,10341500.0
2009-06-02 10:30:00,16.28,16.35,16.22,16.26,3316500.0,10.3939,10.4386,10.3556,10.3811,3316500.0
2009-06-02 11:00:00,16.27,16.33,16.22,16.26,3781600.0,10.3875,10.4258,10.3556,10.3811,3781600.0
2009-06-02 11:30:00,16.26,16.27,16.16,16.19,2305200.0,10.3811,10.3875,10.3173,10.3364,2305200.0
2009-06-02 12:00:00,16.19,16.22,16.07,16.08,2496600.0,10.3364,10.3556,10.2598,10.2662,2496600.0
2009-06-02 12:30:00,16.08,16.18,16.05,16.17,2778500.0,10.2662,10.33,10.247,10.3236,2778500.0
2009-06-02 13:00:00,16.17,16.22,16.12,16.21,1624500.0,10.3236,10.3556,10.2917,10.3492,1624500.0
2009-06-02 13:30:00,16.21,16.25,16.18,16.24,1641500.0,10.3492,10.3747,10.33,10.3683,1641500.0
2009-06-02 14:00:00,16.24,16.25,16.18,16.21,2775600.0,10.3683,10.3747,10.33,10.3492,2775600.0
2009-06-02 14:30:00,16.22,16.24,16.17,16.17,2409700.0,10.3556,10.3683,10.3236,10.3236,2409700.0
2009-06-02 15:00:00,16.17,16.24,16.16,16.19,3014700.0,10.3236,10.3683,10.3173,10.3364,3014700.0
2009-06-02 15:30:00,16.19,16.25,16.12,16.17,9445500.0,10.3364,10.3747,10.2917,10.3236,9445500.0
2009-06-03 09:30:00,15.95,16.04,15.77,15.85,10242400.0,10.1832,10.2406,10.0683,10.1193,10242400.0
2009-06-03 10:00:00,15.85,15.94,15.78,15.93,4215500.0,10.1193,10.1768,10.0746,10.1704,4215500.0
2009-06-03 10:30:00,15.94,16.02,15.89,15.93,4070600.0,10.1768,10.2279,10.1449,10.1704,4070600.0
2009-06-03 11:00:00,15.93,16.0,15.9,15.99,2070800.0,10.1704,10.2151,10.1513,10.2087,2070800.0
2009-06-03 11:30:00,15.99,16.0,15.92,15.92,1487400.0,10.2087,10.2151,10.164,10.164,1487400.0
2009-06-03 12:00:00,15.93,15.93,15.82,15.83,3014200.0,10.1704,10.1704,10.1002,10.1066,3014200.0
2009-06-03 12:30:00,15.83,15.86,15.79,15.8,1218900.0,10.1066,10.1257,10.081,10.0874,1218900.0
2009-06-03 13:00:00,15.8,15.82,15.77,15.79,1338600.0,10.0874,10.1002,10.0683,10.081,1338600.0
2009-06-03 13:30:00,15.8,15.83,15.74,15.81,2459300.0,10.0874,10.1066,10.0491,10.0938,2459300.0
2009-06-03 14:00:00,15.81,15.82,15.73,15.75,2740900.0,10.0938,10.1002,10.0427,10.0555,2740900.0
2009-06-03 14:30:00,15.75,15.84,15.74,15.84,1736600.0,10.0555,10.1129,10.0491,10.1129,1736600.0
2009-06-03 15:00:00,15.83,15.84,15.72,15.74,1962700.0,10.1066,10.1129,10.0363,10.0491,1962700.0
2009-06-03 15:30:00,15.74,15.93,15.73,15.93,8588700.0,10.0491,10.1704,10.0427,10.1704,8588700.0
2009-06-04 09:30:00,15.98,16.25,15.97,16.15,7404500.0,10.2023,10.3747,10.1959,10.3109,7404500.0
2009-06-04 10:00:00,16.16,16.17,15.98,16.01,4929000.0,10.3173,10.3236,10.2023,10.2215,4929000.0
2009-06-04 10:30:00,16.01,16.15,15.99,16.1,3579200.0,10.2215,10.3109,10.2087,10.2789,3579200.0
2009-06-04 11:00:00,16.1,16.15,16.06,16.08,2222100.0,10.2789,10.3109,10.2534,10.2662,2222100.0
2009-06-04 11:30:00,16.08,16.1,15.94,15.94,3780300.0,10.2662,10.2789,10.1768,10.1768,3780300.0
2009-06-04 12:00:00,15.94,15.98,15.88,15.97,1701300.0,10.1768,10.2023,10.1385,10.1959,1701300.0
2009-06-04 12:30:00,15.97,16.01,15.95,15.98,1394600.0,10.1959,10.2215,10.1832,10.2023,1394600.0
2009-06-04 13:00:00,15.98,16.04,15.95,16.03,1831900.0,10.2023,10.2406,10.1832,10.2343,1831900.0
2009-06-04 13:30:00,16.03,16.11,16.02,16.07,2536100.0,10.2343,10.2853,10.2279,10.2598,2536100.0
2009-06-04 14:00:00,16.07,16.13,16.07,16.1,2471100.0,10.2598,10.2981,10.2598,10.2789,2471100.0
2009-06-04 14:30:00,16.1,16.15,16.05,16.08,3267600.0,10.2789,10.3109,10.247,10.2662,3267600.0
2009-06-04 15:00:00,16.08,16.13,16.04,16.12,2331000.0,10.2662,10.2981,10.2406,10.2917,2331000.0
2009-06-04 15:30:00,16.11,16.14,16.06,16.13,6690600.0,10.2853,10.3045,10.2534,10.2981,6690600.0
2009-06-05 09:30:00,16.31,16.45,16.04,16.11,9936500.0,10.413,10.5024,10.2406,10.2853,9936500.0
2009-06-05 10:00:00,16.11,16.19,16.01,16.14,5425800.0,10.2853,10.3364,10.2215,10.3045,5425800.0
2009-06-05 10:30:00,16.14,16.17,16.1,16.16,3864300.0,10.3045,10.3236,10.2789,10.3173,3864300.0
2009-06-05 11:00:00,16.16,16.19,16.08,16.09,2978500.0,10.3173,10.3364,10.2662,10.2726,2978500.0
2009-06-05 11:30:00,16.08,16.11,16.03,16.06,2533000.0,10.2662,10.2853,10.2343,10.2534,2533000.0
2009-06-05 12:00:00,16.05,16.12,16.05,16.12,2524400.0,10.247,10.2917,10.247,10.2917,2524400.0
2009-06-05 12:30:00,16.11,16.14,16.08,16.11,2664800.0,10.2853,10.3045,10.2662,10.2853,2664800.0
2009-06-05 13:00:00,16.11,16.12,16.04,16.05,3008200.0,10.2853,10.2917,10.2406,10.247,3008200.0
2009-06-05 13:30:00,16.05,16.07,16.01,16.01,2543300.0,10.247,10.2598,10.2215,10.2215,2543300.0
2009-06-05 14:00:00,16.01,16.04,15.82,15.82,5039600.0,10.2215,10.2406,10.1002,10.1002,5039600.0
2009-06-05 14:30:00,15.82,15.9,15.79,15.82,5464600.0,10.1002,10.1513,10.081,10.1002,5464600.0
2009-06-05 15:00:00,15.81,15.92,15.79,15.84,4766200.0,10.0938,10.164,10.081,10.1129,4766200.0
2009-06-05 15:30:00,15.83,15.93,15.83,15.92,7641100.0,10.1066,10.1704,10.1066,10.164,7641100.0
2009-06-08 09:30:00,15.86,15.91,15.74,15.76,4519900.0,10.1257,10.1576,10.0491,10.0619,4519900.0
2009-06-08 10:00:00,15.77,15.77,15.61,15.67,3882600.0,10.0683,10.0683,9.9661,10.0044,3882600.0
2009-06-08 10:30:00,15.67,15.79,15.65,15.74,2829000.0,10.0044,10.081,9.9916,10.0491,2829000.0
2009-06-08 11:00:00,15.75,15.77,15.67,15.68,1950000.0,10.0555,10.0683,10.0044,10.0108,1950000.0
2009-06-08 11:30:00,15.68,15.71,15.65,15.67,1984700.0,10.0108,10.03,9.9916,10.0044,1984700.0
2009-06-08 12:00:00,15.67,15.69,15.63,15.66,1315700.0,10.0044,10.0172,9.9789,9.998,1315700.0
2009-06-08 12:30:00,15.67,15.72,15.66,15.7,1317000.0,10.0044,10.0363,9.998,10.0236,1317000.0
2009-06-08 13:00:00,15.7,15.76,15.68,15.71,2447700.0,10.0236,10.0619,10.0108,10.03,2447700.0
2009-06-08 13:30:00,15.72,15.79,15.69,15.76,1584500.0,10.0363,10.081,10.0172,10.0619,1584500.0
2009-06-08 14:00:00,15.77,15.82,15.73,15.82,2057900.0,10.0683,10.1002,10.0427,10.1002,2057900.0
2009-06-08 14:30:00,15.82,15.85,15.76,15.8,2495600.0,10.1002,10.1193,10.0619,10.0874,2495600.0
2009-06-08 15:00:00,15.81,16.01,15.8,15.99,4007500.0,10.0938,10.2215,10.0874,10.2087,4007500.0
2009-06-08 15:30:00,15.99,16.1,15.92,15.93,9067900.0,10.2087,10.2789,10.164,10.1704,9067900.0
2009-06-09 09:30:00,16.21,16.39,16.13,16.27,9984100.0,10.3492,10.4641,10.2981,10.3875,9984100.0
2009-06-09 10:00:00,16.28,16.44,16.24,16.32,8304000.0,10.3939,10.496,10.3683,10.4194,8304000.0
2009-06-09 10:30:00,16.31,16.36,16.19,16.21,6589700.0,10.413,10.4449,10.3364,10.3492,6589700.0
2009-06-09 11:00:00,16.22,16.39,16.19,16.36,3193400.0,10.3556,10.4641,10.3364,10.4449,3193400.0
2009-06-09 11:30:00,16.37,16.44,16.34,16.38,2872800.0,10.4513,10.496,10.4322,10.4577,2872800.0
2009-06-09 12:00:00,16.38,16.45,16.37,16.43,2868400.0,10.4577,10.5024,10.4513,10.4896,2868400.0
2009-06-09 12:30:00,16.44,16.5,16.43,16.47,2729700.0,10.496,10.5343,10.4896,10.5152,2729700.0
2009-06-09 13:00:00,16.46,16.5,16.42,16.49,2888800.0,10.5088,10.5343,10.4832,10.5279,2888800.0
2009-06-09 13:30:00,16.5,16.55,16.47,16.54,2889900.0,10.5343,10.5662,10.5152,10.5599,2889900.0
2009-06-09 14:00:00,16.54,16.55,16.46,16.53,3210200.0,10.5599,10.5662,10.5088,10.5535,3210200.0
2009-06-09 14:30:00,16.54,16.61,16.51,16.54,3916700.0,10.5599,10.6046,10.5407,10.5599,3916700.0
2009-06-09 15:00:00,16.54,16.57,16.44,16.5,3461400.0,10.5599,10.579,10.496,10.5343,3461400.0
2009-06-09 15:30:00,16.49,16.54,16.42,16.44,6929100.0,10.5279,10.5599,10.4832,10.496,6929100.0
2009-06-10 09:30:00,16.58,16.61,16.4,16.45,5491100.0,10.5854,10.6046,10.4705,10.5024,5491100.0
2009-06-10 10:00:00,16.45,16.48,16.3,16.41,5691500.0,10.5024,10.5216,10.4066,10.4769,5691500.0
2009-06-10 10:30:00,16.41,16.44,16.26,16.29,3517900.0,10.4769,10.496,10.3811,10.4002,3517900.0
2009-06-10 11:00:00,16.29,16.3,16.21,16.29,3540200.0,10.4002,10.4066,10.3492,10.4002,3540200.0
2009-06-10 11:30:00,16.29,16.35,16.28,16.3,2288600.0,10.4002,10.4386,10.3939,10.4066,2288600.0
2009-06-10 12:00:00,16.3,16.37,16.3,16.35,3212800.0,10.4066,10.4513,10.4066,10.4386,3212800.0
2009-06-10 12:30:00,16.35,16.35,16.29,16.34,1170900.0,10.4386,10.4386,10.4002,10.4322,1170900.0
2009-06-10 13:00:00,16.33,16.34,16.21,16.28,2300800.0,10.4258,10.4322,10.3492,10.3939,2300800.0
2009-06-10 13:30:00,16.27,16.28,16.15,16.25,3733200.0,10.3875,10.3939,10.3109,10.3747,3733200.0
2009-06-10 14:00:00,16.25,16.3,16.18,16.27,2507900.0,10.3747,10.4066,10.33,10.3875,2507900.0
2009-06-10 14:30:00,16.27,16.34,16.24,16.32,1967500.0,10.3875,10.4322,10.3683,10.4194,1967500.0
2009-06-10 15:00:00,16.32,16.34,16.27,16.3,2857800.0,10.4194,10.4322,10.3875,10.4066,2857800.0
2009-06-10 15:30:00,16.3,16.46,16.3,16.45,6207500.0,10.4066,10.5088,10.4066,10.5024,6207500.0
2009-06-11 09:30:00,16.49,16.7,16.42,16.69,6433800.0,10.5279,10.662,10.4832,10.6556,6433800.0
2009-06-11 10:00:00,16.69,16.7,16.61,16.64,3276400.0,10.6556,10.662,10.6046,10.6237,3276400.0
2009-06-11 10:30:00,16.64,16.67,16.6,16.61,2540300.0,10.6237,10.6429,10.5982,10.6046,2540300.0
2009-06-11 11:00:00,16.61,16.67,16.51,16.66,3237200.0,10.6046,10.6429,10.5407,10.6365,3237200.0
2009-06-11 11:30:00,16.67,16.67,16.51,16.57,2326400.0,10.6429,10.6429,10.5407,10.579,2326400.0
2009-06-11 12:00:00,16.56,16.57,16.41,16.42,3227000.0,10.5726,10.579,10.4769,10.4832,3227000.0
2009-06-11 12:30:00,16.43,16.49,16.41,16.48,3205500.0,10.4896,10.5279,10.4769,10.5216,3205500.0
2009-06-11 13:00:00,16.48,16.62,16.44,16.61,4356700.0,10.5216,10.6109,10.496,10.6046,4356700.0
2009-06-11 13:30:00,16.62,16.64,16.47,16.49,3211700.0,10.6109,10.6237,10.5152,10.5279,3211700.0
2009-06-11 14:00:00,16.49,16.55,16.46,16.53,2257100.0,10.5279,10.5662,10.5088,10.5535,2257100.0
2009-06-11 14:30:00,16.53,16.55,16.38,16.42,4691900.0,10.5535,10.5662,10.4577,10.4832,4691900.0
2009-06-11 15:00:00,16.43,16.49,16.4,16.41,2824600.0,10.4896,10.5279,10.4705,10.4769,2824600.0
2009-06-11 15:30:00,16.41,16.44,16.3,16.34,7472200.0,10.4769,10.496,10.4066,10.4322,7472200.0
2009-06-12 09:30:00,16.23,16.28,16.06,16.1,5851000.0,10.3619,10.3939,10.2534,10.2789,5851000.0
2009-06-12 10:00:00,16.1,16.12,16.02,16.06,5959600.0,10.2789,10.2917,10.2279,10.2534,5959600.0
2009-06-12 10:30:00,16.05,16.2,16.03,16.12,5454700.0,10.247,10.3428,10.2343,10.2917,5454700.0
2009-06-12 11:00:00,16.12,16.13,16.05,16.07,3607100.0,10.2917,10.2981,10.247,10.2598,3607100.0
2009-06-12 11:30:00,16.06,16.1,16.02,16.04,2774600.0,10.2534,10.2789,10.2279,10.2406,2774600.0
2009-06-12 12:00:00,16.03,16.12,16.03,16.07,1162100.0,10.2343,10.2917,10.2343,10.2598,1162100.0
2009-06-12 12:30:00,16.08,16.1,16.02,16.06,2235700.0,10.2662,10.2789,10.2279,10.2534,2235700.0
2009-06-12 13:00:00,16.06,16.07,16.02,16.02,1593200.0,10.2534,10.2598,10.2279,10.2279,1593200.0
2009-06-12 13:30:00,16.03,16.1,16.02,16.09,2190400.0,10.2343,10.2789,10.2279,10.2726,2190400.0
2009-06-12 14:00:00,16.1,16.15,16.08,16.1,2876900.0,10.2789,10.3109,10.2662,10.2789,2876900.0
2009-06-12 14:30:00,16.11,16.24,16.1,16.19,2898500.0,10.2853,10.3683,10.2789,10.3364,2898500.0
2009-06-12 15:00:00,16.18,16.29,16.18,16.24,3055800.0,10.33,10.4002,10.33,10.3683,3055800.0
2009-06-12 15:30:00,16.23,16.31,16.12,16.31,5750900.0,10.3619,10.413,10.2917,10.413,5750900.0
2009-06-15 09:30:00,16.05,16.17,15.96,16.0,6385400.0,10.247,10.3236,10.1896,10.2151,6385400.0
2009-06-15 10:00:00,15.99,16.05,15.9,15.93,3919500.0,10.2087,10.247,10.1513,10.1704,3919500.0
2009-06-15 10:30:00,15.92,15.93,15.72,15.86,5965700.0,10.164,10.1704,10.0363,10.1257,5965700.0
2009-06-15 11:00:00,15.85,15.87,15.76,15.82,3020500.0,10.1193,10.1321,10.0619,10.1002,3020500.0
2009-06-15 11:30:00,15.82,15.88,15.81,15.84,1797000.0,10.1002,10.1385,10.0938,10.1129,1797000.0
2009-06-15 12:00:00,15.84,15.88,15.84,15.86,2077800.0,10.1129,10.1385,10.1129,10.1257,2077800.0
2009-06-15 12:30:00,15.85,15.95,15.84,15.95,1856300.0,10.1193,10.1832,10.1129,10.1832,1856300.0
2009-06-15 13:00:00,15.94,15.95,15.86,15.92,2257800.0,10.1768,10.1832,10.1257,10.164,2257800.0
2009-06-15 13:30:00,15.91,15.95,15.85,15.93,1592300.0,10.1576,10.1832,10.1193,10.1704,1592300.0
2009-06-15 14:00:00,15.94,15.99,15.92,15.98,1485100.0,10.1768,10.2087,10.164,10.2023,1485100.0
2009-06-15 14:30:00,15.98,15.99,15.89,15.93,1544500.0,10.2023,10.2087,10.1449,10.1704,1544500.0
2009-06-15 15:00:00,15.93,16.01,15.89,15.96,3501300.0,10.1704,10.2215,10.1449,10.1896,3501300.0
2009-06-15 15:30:00,15.96,16.13,15.95,15.97,12081000.0,10.1896,10.2981,10.1832,10.1959,12081000.0
2009-06-16 09:30:00,16.05,16.05,15.85,16.01,6378400.0,10.247,10.247,10.1193,10.2215,6378400.0
2009-06-16 10:00:00,16.02,16.12,15.93,16.03,4231200.0,10.2279,10.2917,10.1704,10.2343,4231200.0
2009-06-16 10:30:00,16.03,16.14,15.98,16.12,4195500.0,10.2343,10.3045,10.2023,10.2917,4195500.0
2009-06-16 11:00:00,16.12,16.19,16.1,16.13,2947300.0,10.2917,10.3364,10.2789,10.2981,2947300.0
2009-06-16 11:30:00,16.12,16.15,16.0,16.0,2511700.0,10.2917,10.3109,10.2151,10.2151,2511700.0
2009-06-16 12:00:00,16.0,16.04,15.98,16.02,2618200.0,10.2151,10.2406,10.2023,10.2279,2618200.0
2009-06-16 12:30:00,16.03,16.03,15.83,15.87,3875900.0,10.2343,10.2343,10.1066,10.1321,3875900.0
2009-06-16 13:00:00,15.87,16.0,15.82,15.9,2358500.0,10.1321,10.2151,10.1002,10.1513,2358500.0
2009-06-16 13:30:00,15.9,15.96,15.89,15.93,2068400.0,10.1513,10.1896,10.1449,10.1704,2068400.0
2009-06-16 14:00:00,15.94,15.94,15.82,15.85,3030200.0,10.1768,10.1768,10.1002,10.1193,3030200.0
2009-06-16 14:30:00,15.84,15.95,15.8,15.92,3659200.0,10.1129,10.1832,10.0874,10.164,3659200.0
2009-06-16 15:00:00,15.92,15.97,15.86,15.94,3471100.0,10.164,10.1959,10.1257,10.1768,3471100.0
2009-06-16 15:30:00,15.95,16.03,15.84,15.86,9187800.0,10.1832,10.2343,10.1129,10.1257,9187800.0
2009-06-17 09:30:00,15.83,16.05,15.81,15.9,7696700.0,10.1066,10.247,10.0938,10.1513,7696700.0
2009-06-17 10:00:00,15.89,16.01,15.85,15.88,5887200.0,10.1449,10.2215,10.1193,10.1385,5887200.0
2009-06-17 10:30:00,15.89,16.02,15.85,16.0,4704200.0,10.1449,10.2279,10.1193,10.2151,4704200.0
2009-06-17 11:00:00,16.0,16.17,15.99,16.12,4366900.0,10.2151,10.3236,10.2087,10.2917,4366900.0
2009-06-17 11:30:00,16.11,16.14,16.08,16.12,2725600.0,10.2853,10.3045,10.2662,10.2917,2725600.0
2009-06-17 12:00:00,16.12,16.29,16.0,16.21,4469100.0,10.2917,10.4002,10.2151,10.3492,4469100.0
2009-06-17 12:30:00,16.22,16.22,16.1,16.13,1944400.0,10.3556,10.3556,10.2789,10.2981,1944400.0
2009-06-17 13:00:00,16.12,16.21,16.1,16.21,1821400.0,10.2917,10.3492,10.2789,10.3492,1821400.0
2009-06-17 13:30:00,16.2,16.28,16.2,16.22,3774400.0,10.3428,10.3939,10.3428,10.3556,3774400.0
2009-06-17 14:00:00,16.22,16.27,16.18,16.23,2756800.0,10.3556,10.3875,10.33,10.3619,2756800.0
2009-06-17 14:30:00,16.24,16.24,16.14,16.19,2967000.0,10.3683,10.3683,10.3045,10.3364,2967000.0
2009-06-17 15:00:00,16.19,16.24,16.13,16.14,2983200.0,10.3364,10.3683,10.2981,10.3045,2983200.0
2009-06-17 15:30:00,16.13,16.21,16.1,16.15,8749900.0,10.2981,10.3492,10.2789,10.3109,8749900.0
2009-06-18 09:30:00,16.14,16.19,16.01,16.16,6256800.0,10.3045,10.3364,10.2215,10.3173,6256800.0
2009-06-18 10:00:00,16.16,16.22,16.08,16.1,4247000.0,10.3173,10.3556,10.2662,10.2789,4247000.0
2009-06-18 10:30:00,16.11,16.15,15.98,16.05,6089700.0,10.2853,10.3109,10.2023,10.247,6089700.0
2009-06-18 11:00:00,16.05,16.15,16.04,16.09,2413900.0,10.247,10.3109,10.2406,10.2726,2413900.0
2009-06-18 11:30:00,16.1,16.12,16.05,16.1,2752900.0,10.2789,10.2917,10.247,10.2789,2752900.0
2009-06-18 12:00:00,16.1,16.1,16.02,16.04,1470500.0,10.2789,10.2789,10.2279,10.2406,1470500.0
2009-06-18 12:30:00,16.05,16.14,16.03,16.11,2328600.0,10.247,10.3045,10.2343,10.2853,2328600.0
2009-06-18 13:00:00,16.12,16.12,16.02,16.06,2515600.0,10.2917,10.2917,10.2279,10.2534,2515600.0
2009-06-18 13:30:00,16.06,16.06,15.95,15.95,4458400.0,10.2534,10.2534,10.1832,10.1832,4458400.0
2009-06-18 14:00:00,15.96,15.99,15.9,15.92,4900200.0,10.1896,10.2087,10.1513,10.164,4900200.0
2009-06-18 14:30:00,15.93,15.95,15.9,15.92,3770900.0,10.1704,10.1832,10.1513,10.164,3770900.0
2009-06-18 15:00:00,15.92,15.98,15.88,15.89,4916900.0,10.164,10.2023,10.1385,10.1449,4916900.0
2009-06-18 15:30:00,15.88,15.92,15.85,15.87,8018200.0,10.1385,10.164,10.1193,10.1321,8018200.0
2009-06-19 09:30:00,16.0,16.1,15.95,16.09,20998200.0,10.2151,10.2789,10.1832,10.2726,20998200.0
2009-06-19 10:00:00,16.09,16.18,16.01,16.08,6611100.0,10.2726,10.33,10.2215,10.2662,6611100.0
2009-06-19 10:30:00,16.09,16.12,16.06,16.07,6183100.0,10.2726,10.2917,10.2534,10.2598,6183100.0
2009-06-19 11:00:00,16.08,16.1,16.06,16.06,3037900.0,10.2662,10.2789,10.2534,10.2534,3037900.0
2009-06-19 11:30:00,16.06,16.09,16.02,16.08,2311700.0,10.2534,10.2726,10.2279,10.2662,2311700.0
2009-06-19 12:00:00,16.07,16.08,15.97,15.99,2847100.0,10.2598,10.2662,10.1959,10.2087,2847100.0
2009-06-19 12:30:00,15.99,16.01,15.94,15.96,2323900.0,10.2087,10.2215,10.1768,10.1896,2323900.0
2009-06-19 13:00:00,15.96,15.98,15.92,15.95,2031800.0,10.1896,10.2023,10.164,10.1832,2031800.0
2009-06-19 13:30:00,15.94,16.0,15.93,15.94,1875400.0,10.1768,10.2151,10.1704,10.1768,1875400.0
2009-06-19 14:00:00,15.94,15.96,15.85,15.9,3247200.0,10.1768,10.1896,10.1193,10.1513,3247200.0
2009-06-19 14:30:00,15.89,15.95,15.89,15.94,1574500.0,10.1449,10.1832,10.1449,10.1768,1574500.0
2009-06-19 15:00:00,15.94,15.99,15.9,15.98,3587500.0,10.1768,10.2087,10.1513,10.2023,3587500.0
2009-06-19 15:30:00,15.98,16.01,15.91,16.01,8049500.0,10.2023,10.2215,10.1576,10.2215,8049500.0
2009-06-22 09:30:00,15.91,16.17,15.86,16.09,11840500.0,10.1576,10.3236,10.1257,10.2726,11840500.0
2009-06-22 10:00:00,16.08,16.09,15.9,15.9,5857200.0,10.2662,10.2726,10.1513,10.1513,5857200.0
2009-06-22 10:30:00,15.91,15.94,15.83,15.84,3690200.0,10.1576,10.1768,10.1066,10.1129,3690200.0
2009-06-22 11:00:00,15.85,15.86,15.79,15.84,3267400.0,10.1193,10.1257,10.081,10.1129,3267400.0
2009-06-22 11:30:00,15.83,15.84,15.7,15.74,5033600.0,10.1066,10.1129,10.0236,10.0491,5033600.0
2009-06-22 12:00:00,15.74,15.74,15.63,15.66,3638100.0,10.0491,10.0491,9.9789,9.998,3638100.0
2009-06-22 12:30:00,15.67,15.72,15.66,15.72,1421500.0,10.0044,10.0363,9.998,10.0363,1421500.0
2009-06-22 13:00:00,15.72,15.73,15.63,15.65,3280100.0,10.0363,10.0427,9.9789,9.9916,3280100.0
2009-06-22 13:30:00,15.66,15.75,15.65,15.75,3312400.0,9.998,10.0555,9.9916,10.0555,3312400.0
2009-06-22 14:00:00,15.74,15.76,15.69,15.7,3825600.0,10.0491,10.0619,10.0172,10.0236,3825600.0
2009-06-22 14:30:00,15.7,15.75,15.69,15.74,2814100.0,10.0236,10.0555,10.0172,10.0491,2814100.0
2009-06-22 15:00:00,15.74,15.78,15.72,15.78,4382400.0,10.0491,10.0746,10.0363,10.0746,4382400.0
2009-06-22 15:30:00,15.78,15.79,15.67,15.67,7680400.0,10.0746,10.081,10.0044,10.0044,7680400.0
2009-06-23 09:30:00,15.87,15.91,15.68,15.72,8793500.0,10.1321,10.1576,10.0108,10.0363,8793500.0
2009-06-23 10:00:00,15.72,15.82,15.65,15.71,6457800.0,10.0363,10.1002,9.9916,10.03,6457800.0
2009-06-23 10:30:00,15.71,15.82,15.7,15.74,4910100.0,10.03,10.1002,10.0236,10.0491,4910100.0
2009-06-23 11:00:00,15.74,15.75,15.61,15.74,5844300.0,10.0491,10.0555,9.9661,10.0491,5844300.0
2009-06-23 11:30:00,15.74,15.85,15.7,15.84,4358500.0,10.0491,10.1193,10.0236,10.1129,4358500.0
2009-06-23 12:00:00,15.84,15.87,15.72,15.74,3005000.0,10.1129,10.1321,10.0363,10.0491,3005000.0
2009-06-23 12:30:00,15.74,15.82,15.74,15.75,2437500.0,10.0491,10.1002,10.0491,10.0555,2437500.0
2009-06-23 13:00:00,15.76,15.83,15.75,15.79,3310100.0,10.0619,10.1066,10.0555,10.081,3310100.0
2009-06-23 13:30:00,15.78,15.82,15.77,15.77,2075000.0,10.0746,10.1002,10.0683,10.0683,2075000.0
2009-06-23 14:00:00,15.78,15.88,15.76,15.86,3234500.0,10.0746,10.1385,10.0619,10.1257,3234500.0
2009-06-23 14:30:00,15.86,15.88,15.77,15.86,4030800.0,10.1257,10.1385,10.0683,10.1257,4030800.0
2009-06-23 15:00:00,15.86,15.96,15.83,15.95,4784100.0,10.1257,10.1896,10.1066,10.1832,4784100.0
2009-06-23 15:30:00,15.96,15.99,15.81,15.84,11906900.0,10.1896,10.2087,10.0938,10.1129,11906900.0
2009-06-24 09:30:00,16.04,16.08,15.99,16.04,6135700.0,10.2406,10.2662,10.2087,10.2406,6135700.0
2009-06-24 10:00:00,16.05,16.19,16.03,16.15,5946700.0,10.247,10.3364,10.2343,10.3109,5946700.0
2009-06-24 10:30:00,16.16,16.29,16.15,16.25,5895500.0,10.3173,10.4002,10.3109,10.3747,5895500.0
2009-06-24 11:00:00,16.25,16.31,16.23,16.27,3894500.0,10.3747,10.413,10.3619,10.3875,3894500.0
2009-06-24 11:30:00,16.28,16.29,16.19,16.22,2865500.0,10.3939,10.4002,10.3364,10.3556,2865500.0
2009-06-24 12:00:00,16.22,16.26,16.15,16.16,2234300.0,10.3556,10.3811,10.3109,10.3173,2234300.0
2009-06-24 12:30:00,16.16,16.19,16.14,16.15,1422800.0,10.3173,10.3364,10.3045,10.3109,1422800.0
2009-06-24 13:00:00,16.15,16.18,16.13,16.14,1357100.0,10.3109,10.33,10.2981,10.3045,1357100.0
2009-06-24 13:30:00,16.13,16.16,16.1,16.15,2039700.0,10.2981,10.3173,10.2789,10.3109,2039700.0
2009-06-24 14:00:00,16.15,16.22,16.08,16.11,3766600.0,10.3109,10.3556,10.2662,10.2853,3766600.0
2009-06-24 14:30:00,16.11,16.18,16.05,16.14,4465100.0,10.2853,10.33,10.247,10.3045,4465100.0
2009-06-24 15:00:00,16.14,16.19,16.04,16.11,4520700.0,10.3045,10.3364,10.2406,10.2853,4520700.0
2009-06-24 15:30:00,16.12,16.16,16.05,16.1,5131000.0,10.2917,10.3173,10.247,10.2789,5131000.0
2009-06-25 09:30:00,16.05,16.25,15.91,16.19,7264900.0,10.247,10.3747,10.1576,10.3364,7264900.0
2009-06-25 10:00:00,16.19,16.28,16.19,16.24,5362400.0,10.3364,10.3939,10.3364,10.3683,5362400.0
2009-06-25 10:30:00,16.24,16.26,16.17,16.18,2888500.0,10.3683,10.3811,10.3236,10.33,2888500.0
2009-06-25 11:00:00,16.18,16.2,16.1,16.15,5120000.0,10.33,10.3428,10.2789,10.3109,5120000.0
2009-06-25 11:30:00,16.15,16.28,16.15,16.28,4056400.0,10.3109,10.3939,10.3109,10.3939,4056400.0
2009-06-25 12:00:00,16.28,16.28,16.2,16.26,2569100.0,10.3939,10.3939,10.3428,10.3811,2569100.0
2009-06-25 12:30:00,16.27,16.29,16.2,16.2,2077300.0,10.3875,10.4002,10.3428,10.3428,2077300.0
2009-06-25 13:00:00,16.21,16.35,16.2,16.3,3454600.0,10.3492,10.4386,10.3428,10.4066,3454600.0
2009-06-25 13:30:00,16.3,16.31,16.27,16.29,2081400.0,10.4066,10.413,10.3875,10.4002,2081400.0
2009-06-25 14:00:00,16.28,16.29,16.18,16.22,2751000.0,10.3939,10.4002,10.33,10.3556,2751000.0
2009-06-25 14:30:00,16.22,16.25,16.18,16.23,3779800.0,10.3556,10.3747,10.33,10.3619,3779800.0
2009-06-25 15:00:00,16.23,16.31,16.21,16.29,3042200.0,10.3619,10.413,10.3492,10.4002,3042200.0
2009-06-25 15:30:00,16.3,16.34,16.19,16.32,6837400.0,10.4066,10.4322,10.3364,10.4194,6837400.0
2009-06-26 09:30:00,16.18,16.4,16.14,16.34,5381900.0,10.33,10.4705,10.3045,10.4322,5381900.0
2009-06-26 10:00:00,16.34,16.4,16.29,16.39,4404500.0,10.4322,10.4705,10.4002,10.4641,4404500.0
2009-06-26 10:30:00,16.38,16.43,16.36,16.38,3874100.0,10.4577,10.4896,10.4449,10.4577,3874100.0
2009-06-26 11:00:00,16.39,16.39,16.33,16.34,1889500.0,10.4641,10.4641,10.4258,10.4322,1889500.0
2009-06-26 11:30:00,16.34,16.38,16.31,16.38,1976900.0,10.4322,10.4577,10.413,10.4577,1976900.0
2009-06-26 12:00:00,16.38,16.43,16.36,16.37,2099300.0,10.4577,10.4896,10.4449,10.4513,2099300.0
2009-06-26 12:30:00,16.38,16.39,16.33,16.37,1497200.0,10.4577,10.4641,10.4258,10.4513,1497200.0
2009-06-26 13:00:00,16.36,16.38,16.33,16.36,1147200.0,10.4449,10.4577,10.4258,10.4449,1147200.0
2009-06-26 13:30:00,16.36,16.38,16.32,16.36,2239900.0,10.4449,10.4577,10.4194,10.4449,2239900.0
2009-06-26 14:00:00,16.36,16.37,16.32,16.35,1925700.0,10.4449,10.4513,10.4194,10.4386,1925700.0
2009-06-26 14:30:00,16.36,16.36,16.3,16.34,1684100.0,10.4449,10.4449,10.4066,10.4322,1684100.0
2009-06-26 15:00:00,16.35,16.38,16.32,16.36,3185000.0,10.4386,10.4577,10.4194,10.4449,3185000.0
2009-06-26 15:30:00,16.37,16.4,16.3,16.31,5098900.0,10.4513,10.4705,10.4066,10.413,5098900.0
2009-06-29 09:30:00,16.46,16.66,16.42,16.48,8289500.0,10.5088,10.6365,10.4832,10.5216,8289500.0
2009-06-29 10:00:00,16.48,16.49,16.39,16.41,6513300.0,10.5216,10.5279,10.4641,10.4769,6513300.0
2009-06-29 10:30:00,16.41,16.44,16.38,16.39,7582500.0,10.4769,10.496,10.4577,10.4641,7582500.0
2009-06-29 11:00:00,16.4,16.46,16.3,16.44,6131000.0,10.4705,10.5088,10.4066,10.496,6131000.0
2009-06-29 11:30:00,16.44,16.5,16.37,16.46,3637900.0,10.496,10.5343,10.4513,10.5088,3637900.0
2009-06-29 12:00:00,16.46,16.49,16.36,16.37,3077000.0,10.5088,10.5279,10.4449,10.4513,3077000.0
2009-06-29 12:30:00,16.37,16.5,16.36,16.46,2905100.0,10.4513,10.5343,10.4449,10.5088,2905100.0
2009-06-29 13:00:00,16.46,16.46,16.36,16.39,2494300.0,10.5088,10.5088,10.4449,10.4641,2494300.0
2009-06-29 13:30:00,16.4,16.4,16.34,16.36,1932000.0,10.4705,10.4705,10.4322,10.4449,1932000.0
2009-06-29 14:00:00,16.36,16.36,16.27,16.3,3039000.0,10.4449,10.4449,10.3875,10.4066,3039000.0
2009-06-29 14:30:00,16.31,16.4,16.3,16.36,1999400.0,10.413,10.4705,10.4066,10.4449,1999400.0
2009-06-29 15:00:00,16.37,16.39,16.32,16.36,2078800.0,10.4513,10.4641,10.4194,10.4449,2078800.0
2009-06-29 15:30:00,16.36,16.39,16.29,16.37,5805200.0,10.4449,10.4641,10.4002,10.4513,5805200.0
2009-06-30 09:30:00,16.39,16.64,16.3,16.6,6058900.0,10.4641,10.6237,10.4066,10.5982,6058900.0
2009-06-30 10:00:00,16.62,16.63,16.4,16.41,7058000.0,10.6109,10.6173,10.4705,10.4769,7058000.0
2009-06-30 10:30:00,16.42,16.47,16.33,16.45,4869700.0,10.4832,10.5152,10.4258,10.5024,4869700.0
2009-06-30 11:00:00,16.45,16.47,16.4,16.42,2454400.0,10.5024,10.5152,10.4705,10.4832,2454400.0
2009-06-30 11:30:00,16.41,16.41,16.28,16.29,2898400.0,10.4769,10.4769,10.3939,10.4002,2898400.0
2009-06-30 12:00:00,16.29,16.32,16.24,16.27,3426800.0,10.4002,10.4194,10.3683,10.3875,3426800.0
2009-06-30 12:30:00,16.27,16.34,16.27,16.34,2286500.0,10.3875,10.4322,10.3875,10.4322,2286500.0
2009-06-30 13:00:00,16.33,16.4,16.32,16.34,2943800.0,10.4258,10.4705,10.4194,10.4322,2943800.0
2009-06-30 13:30:00,16.34,16.39,16.3,16.3,2678800.0,10.4322,10.4641,10.4066,10.4066,2678800.0
2009-06-30 14:00:00,16.3,16.34,16.28,16.33,2622200.0,10.4066,10.4322,10.3939,10.4258,2622200.0
2009-06-30 14:30:00,16.34,16.46,16.31,16.41,4096600.0,10.4322,10.5088,10.413,10.4769,4096600.0
2009-06-30 15:00:00,16.41,16.52,16.36,16.51,5116300.0,10.4769,10.5471,10.4449,10.5407,5116300.0
2009-06-30 15:30:00,16.52,16.58,16.48,16.54,10265000.0,10.5471,10.5854,10.5216,10.5599,10265000.0
2009-07-01 09:30:00,16.67,17.0,16.67,16.93,11961500.0,10.6429,10.8535,10.6429,10.8089,11961500.0
2009-07-01 10:00:00,16.93,16.98,16.81,16.96,8184400.0,10.8089,10.8408,10.7322,10.828,8184400.0
2009-07-01 10:30:00,16.96,17.08,16.93,17.01,9572200.0,10.828,10.9046,10.8089,10.8599,9572200.0
2009-07-01 11:00:00,17.01,17.27,17.01,17.25,11964300.0,10.8599,11.0259,10.8599,11.0132,11964300.0
2009-07-01 11:30:00,17.24,17.31,17.18,17.25,5205400.0,11.0068,11.0515,10.9685,11.0132,5205400.0
2009-07-01 12:00:00,17.26,17.31,17.22,17.24,3917200.0,11.0195,11.0515,10.994,11.0068,3917200.0
2009-07-01 12:30:00,17.24,17.28,17.19,17.2,3972400.0,11.0068,11.0323,10.9748,10.9812,3972400.0
2009-07-01 13:00:00,17.2,17.29,17.2,17.29,5026500.0,10.9812,11.0387,10.9812,11.0387,5026500.0
2009-07-01 13:30:00,17.28,17.29,17.21,17.22,2743600.0,11.0323,11.0387,10.9876,10.994,2743600.0
2009-07-01 14:00:00,17.23,17.23,17.14,17.17,5057400.0,11.0004,11.0004,10.9429,10.9621,5057400.0
2009-07-01 14:30:00,17.17,17.18,17.13,17.14,4085500.0,10.9621,10.9685,10.9365,10.9429,4085500.0
2009-07-01 15:00:00,17.14,17.15,17.06,17.07,4796800.0,10.9429,10.9493,10.8918,10.8982,4796800.0
2009-07-01 15:30:00,17.06,17.11,17.01,17.05,9810500.0,10.8918,10.9238,10.8599,10.8855,9810500.0
2009-07-02 09:30:00,16.87,16.95,16.79,16.84,6931900.0,10.7705,10.8216,10.7195,10.7514,6931900.0
2009-07-02 10:00:00,16.84,16.88,16.71,16.82,6418800.0,10.7514,10.7769,10.6684,10.7386,6418800.0
2009-07-02 10:30:00,16.81,16.9,16.81,16.84,4237500.0,10.7322,10.7897,10.7322,10.7514,4237500.0
2009-07-02 11:00:00,16.84,16.85,16.8,16.81,2988100.0,10.7514,10.7578,10.7259,10.7322,2988100.0
2009-07-02 11:30:00,16.81,16.82,16.72,16.78,6839400.0,10.7322,10.7386,10.6748,10.7131,6839400.0
2009-07-02 12:00:00,16.78,16.78,16.73,16.76,2481200.0,10.7131,10.7131,10.6812,10.7003,2481200.0
2009-07-02 12:30:00,16.76,16.78,16.74,16.78,1564400.0,10.7003,10.7131,10.6875,10.7131,1564400.0
2009-07-02 13:00:00,16.77,16.8,16.73,16.78,2646600.0,10.7067,10.7259,10.6812,10.7131,2646600.0
2009-07-02 13:30:00,16.78,16.8,16.75,16.79,1944400.0,10.7131,10.7259,10.6939,10.7195,1944400.0
2009-07-02 14:00:00,16.79,16.79,16.74,16.75,2804300.0,10.7195,10.7195,10.6875,10.6939,2804300.0
2009-07-02 14:30:00,16.75,16.79,16.74,16.76,2171800.0,10.6939,10.7195,10.6875,10.7003,2171800.0
2009-07-02 15:00:00,16.77,16.78,16.72,16.75,3608900.0,10.7067,10.7131,10.6748,10.6939,3608900.0
2009-07-02 15:30:00,16.75,16.78,16.68,16.71,6259900.0,10.6939,10.7131,10.6492,10.6684,6259900.0
2009-07-06 09:30:00,16.61,16.8,16.57,16.77,5218200.0,10.6046,10.7259,10.579,10.7067,5218200.0
2009-07-06 10:00:00,16.77,16.84,16.44,16.52,7237100.0,10.7067,10.7514,10.496,10.5471,7237100.0
2009-07-06 10:30:00,16.53,16.6,16.43,16.56,3951700.0,10.5535,10.5982,10.4896,10.5726,3951700.0
2009-07-06 11:00:00,16.56,16.59,16.53,16.57,1246000.0,10.5726,10.5918,10.5535,10.579,1246000.0
2009-07-06 11:30:00,16.56,16.59,16.47,16.49,2871200.0,10.5726,10.5918,10.5152,10.5279,2871200.0
2009-07-06 12:00:00,16.48,16.51,16.45,16.47,1542700.0,10.5216,10.5407,10.5024,10.5152,1542700.0
2009-07-06 12:30:00,16.46,16.47,16.37,16.43,2244100.0,10.5088,10.5152,10.4513,10.4896,2244100.0
2009-07-06 13:00:00,16.43,16.5,16.41,16.49,2744300.0,10.4896,10.5343,10.4769,10.5279,2744300.0
2009-07-06 13:30:00,16.48,16.5,16.45,16.48,1840300.0,10.5216,10.5343,10.5024,10.5216,1840300.0
2009-07-06 14:00:00,16.49,16.5,16.44,16.47,2200700.0,10.5279,10.5343,10.496,10.5152,2200700.0
2009-07-06 14:30:00,16.47,16.5,16.44,16.48,2407800.0,10.5152,10.5343,10.496,10.5216,2407800.0
2009-07-06 15:00:00,16.48,16.52,16.48,16.5,3334300.0,10.5216,10.5471,10.5216,10.5343,3334300.0
2009-07-06 15:30:00,16.49,16.57,16.45,16.54,7320900.0,10.5279,10.579,10.5024,10.5599,7320900.0
2009-07-07 09:30:00,16.84,16.93,16.64,16.85,13084900.0,10.7514,10.8089,10.6237,10.7578,13084900.0
2009-07-07 10:00:00,16.85,16.86,16.69,16.81,6901000.0,10.7578,10.7642,10.6556,10.7322,6901000.0
2009-07-07 10:30:00,16.8,16.81,16.72,16.75,3393700.0,10.7259,10.7322,10.6748,10.6939,3393700.0
2009-07-07 11:00:00,16.75,16.81,16.72,16.72,2537400.0,10.6939,10.7322,10.6748,10.6748,2537400.0
2009-07-07 11:30:00,16.72,16.73,16.58,16.68,2995600.0,10.6748,10.6812,10.5854,10.6492,2995600.0
2009-07-07 12:00:00,16.68,16.68,16.63,16.65,1955400.0,10.6492,10.6492,10.6173,10.6301,1955400.0
2009-07-07 12:30:00,16.65,16.66,16.58,16.6,2942700.0,10.6301,10.6365,10.5854,10.5982,2942700.0
2009-07-07 13:00:00,16.59,16.62,16.55,16.59,3806900.0,10.5918,10.6109,10.5662,10.5918,3806900.0
2009-07-07 13:30:00,16.59,16.63,16.48,16.53,3496600.0,10.5918,10.6173,10.5216,10.5535,3496600.0
2009-07-07 14:00:00,16.52,16.53,16.45,16.49,2883500.0,10.5471,10.5535,10.5024,10.5279,2883500.0
2009-07-07 14:30:00,16.49,16.52,16.39,16.43,3473200.0,10.5279,10.5471,10.4641,10.4896,3473200.0
2009-07-07 15:00:00,16.44,16.44,16.29,16.36,5683900.0,10.496,10.496,10.4002,10.4449,5683900.0
2009-07-07 15:30:00,16.35,16.48,16.2,16.24,12185400.0,10.4386,10.5216,10.3428,10.3683,12185400.0
2009-07-08 09:30:00,16.31,16.36,16.06,16.07,9903700.0,10.413,10.4449,10.2534,10.2598,9903700.0
2009-07-08 10:00:00,16.07,16.18,16.06,16.11,6918400.0,10.2598,10.33,10.2534,10.2853,6918400.0
2009-07-08 10:30:00,16.11,16.11,15.93,15.95,7590300.0,10.2853,10.2853,10.1704,10.1832,7590300.0
2009-07-08 11:00:00,15.95,15.96,15.78,15.82,7943200.0,10.1832,10.1896,10.0746,10.1002,7943200.0
2009-07-08 11:30:00,15.83,15.97,15.82,15.91,4249000.0,10.1066,10.1959,10.1002,10.1576,4249000.0
2009-07-08 12:00:00,15.91,15.94,15.85,15.88,3342200.0,10.1576,10.1768,10.1193,10.1385,3342200.0
2009-07-08 12:30:00,15.87,15.95,15.87,15.92,2512400.0,10.1321,10.1832,10.1321,10.164,2512400.0
2009-07-08 13:00:00,15.92,16.02,15.91,16.0,5139200.0,10.164,10.2279,10.1576,10.2151,5139200.0
2009-07-08 13:30:00,16.0,16.0,15.9,15.91,3157500.0,10.2151,10.2151,10.1513,10.1576,3157500.0
2009-07-08 14:00:00,15.91,15.94,15.82,15.85,4227700.0,10.1576,10.1768,10.1002,10.1193,4227700.0
2009-07-08 14:30:00,15.85,15.94,15.79,15.92,5364800.0,10.1193,10.1768,10.081,10.164,5364800.0
2009-07-08 15:00:00,15.92,15.98,15.88,15.89,5832400.0,10.164,10.2023,10.1385,10.1449,5832400.0
2009-07-08 15:30:00,15.9,16.06,15.89,15.95,9684900.0,10.1513,10.2534,10.1449,10.1832,9684900.0
2009-07-09 09:30:00,16.09,16.22,16.0,16.09,8753900.0,10.2726,10.3556,10.2151,10.2726,8753900.0
2009-07-09 10:00:00,16.1,16.22,16.05,16.15,6831500.0,10.2789,10.3556,10.247,10.3109,6831500.0
2009-07-09 10:30:00,16.15,16.22,16.1,16.18,4127200.0,10.3109,10.3556,10.2789,10.33,4127200.0
2009-07-09 11:00:00,16.18,16.19,16.08,16.14,4495500.0,10.33,10.3364,10.2662,10.3045,4495500.0
2009-07-09 11:30:00,16.14,16.22,16.13,16.2,3716800.0,10.3045,10.3556,10.2981,10.3428,3716800.0
2009-07-09 12:00:00,16.19,16.28,16.19,16.24,3999900.0,10.3364,10.3939,10.3364,10.3683,3999900.0
2009-07-09 12:30:00,16.24,16.25,16.16,16.18,2448900.0,10.3683,10.3747,10.3173,10.33,2448900.0
2009-07-09 13:00:00,16.18,16.2,16.1,16.18,4186000.0,10.33,10.3428,10.2789,10.33,4186000.0
2009-07-09 13:30:00,16.19,16.2,16.13,16.14,2266700.0,10.3364,10.3428,10.2981,10.3045,2266700.0
2009-07-09 14:00:00,16.15,16.15,16.07,16.09,3283800.0,10.3109,10.3109,10.2598,10.2726,3283800.0
2009-07-09 14:30:00,16.09,16.1,16.04,16.06,4473100.0,10.2726,10.2789,10.2406,10.2534,4473100.0
2009-07-09 15:00:00,16.07,16.08,16.0,16.02,5211500.0,10.2598,10.2662,10.2151,10.2279,5211500.0
2009-07-09 15:30:00,16.02,16.08,15.96,15.99,8000300.0,10.2279,10.2662,10.1896,10.2087,8000300.0
2009-07-10 09:30:00,15.97,16.22,15.96,16.12,7439000.0,10.1959,10.3556,10.1896,10.2917,7439000.0
2009-07-10 10:00:00,16.13,16.2,16.03,16.2,6279800.0,10.2981,10.3428,10.2343,10.3428,6279800.0
2009-07-10 10:30:00,16.2,16.2,16.08,16.12,3316300.0,10.3428,10.3428,10.2662,10.2917,3316300.0
2009-07-10 11:00:00,16.12,16.12,15.92,15.96,5138600.0,10.2917,10.2917,10.164,10.1896,5138600.0
2009-07-10 11:30:00,15.95,16.01,15.86,15.98,4526900.0,10.1832,10.2215,10.1257,10.2023,4526900.0
2009-07-10 12:00:00,15.97,16.02,15.95,16.01,1609400.0,10.1959,10.2279,10.1832,10.2215,1609400.0
2009-07-10 12:30:00,16.0,16.02,15.96,15.98,2296900.0,10.2151,10.2279,10.1896,10.2023,2296900.0
2009-07-10 13:00:00,15.98,16.01,15.92,15.92,2289900.0,10.2023,10.2215,10.164,10.164,2289900.0
2009-07-10 13:30:00,15.92,16.01,15.92,15.99,2387800.0,10.164,10.2215,10.164,10.2087,2387800.0
2009-07-10 14:00:00,16.0,16.02,15.96,15.99,2217600.0,10.2151,10.2279,10.1896,10.2087,2217600.0
2009-07-10 14:30:00,15.99,16.01,15.96,16.0,1679100.0,10.2087,10.2215,10.1896,10.2151,1679100.0
2009-07-10 15:00:00,15.99,16.03,15.97,15.99,2169800.0,10.2087,10.2343,10.1959,10.2087,2169800.0
2009-07-10 15:30:00,15.99,16.09,15.98,16.04,6113000.0,10.2087,10.2726,10.2023,10.2406,6113000.0
2009-07-13 09:30:00,16.15,16.26,16.04,16.06,7603900.0,10.3109,10.3811,10.2406,10.2534,7603900.0
2009-07-13 10:00:00,16.06,16.07,15.9,16.0,5167400.0,10.2534,10.2598,10.1513,10.2151,5167400.0
2009-07-13 10:30:00,16.0,16.18,15.99,16.18,5166800.0,10.2151,10.33,10.2087,10.33,5166800.0
2009-07-13 11:00:00,16.17,16.24,16.15,16.23,2703500.0,10.3236,10.3683,10.3109,10.3619,2703500.0
2009-07-13 11:30:00,16.24,16.38,16.23,16.35,5406600.0,10.3683,10.4577,10.3619,10.4386,5406600.0
2009-07-13 12:00:00,16.36,16.46,16.33,16.46,3706900.0,10.4449,10.5088,10.4258,10.5088,3706900.0
2009-07-13 12:30:00,16.46,16.46,16.37,16.38,2991300.0,10.5088,10.5088,10.4513,10.4577,2991300.0
2009-07-13 13:00:00,16.38,16.48,16.37,16.48,2099700.0,10.4577,10.5216,10.4513,10.5216,2099700.0
2009-07-13 13:30:00,16.48,16.49,16.4,16.42,3036900.0,10.5216,10.5279,10.4705,10.4832,3036900.0
2009-07-13 14:00:00,16.42,16.49,16.4,16.45,2370600.0,10.4832,10.5279,10.4705,10.5024,2370600.0
2009-07-13 14:30:00,16.46,16.47,16.39,16.41,2892300.0,10.5088,10.5152,10.4641,10.4769,2892300.0
2009-07-13 15:00:00,16.41,16.46,16.4,16.43,3135600.0,10.4769,10.5088,10.4705,10.4896,3135600.0
2009-07-13 15:30:00,16.44,16.54,16.42,16.54,9266500.0,10.496,10.5599,10.4832,10.5599,9266500.0
2009-07-14 09:30:00,16.52,16.7,16.47,16.48,10100200.0,10.5471,10.662,10.5152,10.5216,10100200.0
2009-07-14 10:00:00,16.48,16.65,16.46,16.61,5847700.0,10.5216,10.6301,10.5088,10.6046,5847700.0
2009-07-14 10:30:00,16.61,16.62,16.48,16.51,4607200.0,10.6046,10.6109,10.5216,10.5407,4607200.0
2009-07-14 11:00:00,16.52,16.59,16.51,16.56,4623100.0,10.5471,10.5918,10.5407,10.5726,4623100.0
2009-07-14 11:30:00,16.56,16.62,16.5,16.61,2624600.0,10.5726,10.6109,10.5343,10.6046,2624600.0
2009-07-14 12:00:00,16.6,16.62,16.5,16.53,2699400.0,10.5982,10.6109,10.5343,10.5535,2699400.0
2009-07-14 12:30:00,16.54,16.61,16.53,16.57,2873900.0,10.5599,10.6046,10.5535,10.579,2873900.0
2009-07-14 13:00:00,16.57,16.67,16.56,16.67,3840000.0,10.579,10.6429,10.5726,10.6429,3840000.0
2009-07-14 13:30:00,16.67,16.73,16.64,16.69,4772000.0,10.6429,10.6812,10.6237,10.6556,4772000.0
2009-07-14 14:00:00,16.69,16.75,16.67,16.74,5462500.0,10.6556,10.6939,10.6429,10.6875,5462500.0
2009-07-14 14:30:00,16.74,16.8,16.7,16.75,9669900.0,10.6875,10.7259,10.662,10.6939,9669900.0
2009-07-14 15:00:00,16.74,16.83,16.71,16.78,7335500.0,10.6875,10.745,10.6684,10.7131,7335500.0
2009-07-14 15:30:00,16.79,16.89,16.67,16.83,12600700.0,10.7195,10.7833,10.6429,10.745,12600700.0
2009-07-15 09:30:00,17.99,18.12,17.72,17.75,43580800.0,11.4856,11.5686,11.3132,11.3324,43580800.0
2009-07-15 10:00:00,17.74,17.98,17.74,17.87,18398300.0,11.326,11.4792,11.326,11.409,18398300.0
2009-07-15 10:30:00,17.87,17.98,17.85,17.95,11859800.0,11.409,11.4792,11.3962,11.4601,11859800.0
2009-07-15 11:00:00,17.94,18.08,17.94,18.05,11707300.0,11.4537,11.5431,11.4537,11.5239,11707300.0
2009-07-15 11:30:00,18.05,18.12,18.04,18.08,14449700.0,11.5239,11.5686,11.5175,11.5431,14449700.0
2009-07-15 12:00:00,18.08,18.11,18.02,18.03,6475600.0,11.5431,11.5622,11.5048,11.5111,6475600.0
2009-07-15 12:30:00,18.02,18.05,17.98,17.99,4732600.0,11.5048,11.5239,11.4792,11.4856,4732600.0
2009-07-15 13:00:00,17.99,18.09,17.98,18.08,6118100.0,11.4856,11.5494,11.4792,11.5431,6118100.0
2009-07-15 13:30:00,18.07,18.1,18.0,18.02,6826200.0,11.5367,11.5558,11.492,11.5048,6826200.0
2009-07-15 14:00:00,18.01,18.07,17.98,18.01,8907800.0,11.4984,11.5367,11.4792,11.4984,8907800.0
2009-07-15 14:30:00,18.01,18.12,18.0,18.11,7092800.0,11.4984,11.5686,11.492,11.5622,7092800.0
2009-07-15 15:00:00,18.12,18.19,18.05,18.06,12024200.0,11.5686,11.6133,11.5239,11.5303,12024200.0
2009-07-15 15:30:00,18.05,18.08,17.99,18.06,16372200.0,11.5239,11.5431,11.4856,11.5303,16372200.0
2009-07-16 09:30:00,17.95,18.2,17.94,18.19,9826000.0,11.4601,11.6197,11.4537,11.6133,9826000.0
2009-07-16 10:00:00,18.19,18.2,18.02,18.11,6792100.0,11.6133,11.6197,11.5048,11.5622,6792100.0
2009-07-16 10:30:00,18.1,18.13,18.01,18.03,6353600.0,11.5558,11.575,11.4984,11.5111,6353600.0
2009-07-16 11:00:00,18.02,18.09,18.01,18.06,4194000.0,11.5048,11.5494,11.4984,11.5303,4194000.0
2009-07-16 11:30:00,18.06,18.16,18.04,18.15,2882700.0,11.5303,11.5941,11.5175,11.5878,2882700.0
2009-07-16 12:00:00,18.14,18.24,18.14,18.24,5011500.0,11.5814,11.6452,11.5814,11.6452,5011500.0
2009-07-16 12:30:00,18.24,18.29,18.23,18.27,4613500.0,11.6452,11.6771,11.6388,11.6644,4613500.0
2009-07-16 13:00:00,18.25,18.28,18.23,18.23,3338500.0,11.6516,11.6708,11.6388,11.6388,3338500.0
2009-07-16 13:30:00,18.24,18.35,18.23,18.31,7881100.0,11.6452,11.7154,11.6388,11.6899,7881100.0
2009-07-16 14:00:00,18.31,18.35,18.28,18.34,5257000.0,11.6899,11.7154,11.6708,11.7091,5257000.0
2009-07-16 14:30:00,18.34,18.43,18.3,18.34,6530200.0,11.7091,11.7665,11.6835,11.7091,6530200.0
2009-07-16 15:00:00,18.33,18.49,18.29,18.47,7321600.0,11.7027,11.8048,11.6771,11.7921,7321600.0
2009-07-16 15:30:00,18.48,18.59,18.3,18.53,14579200.0,11.7984,11.8687,11.6835,11.8304,14579200.0
2009-07-17 09:30:00,18.51,18.53,18.26,18.31,12560700.0,11.8176,11.8304,11.658,11.6899,12560700.0
2009-07-17 10:00:00,18.32,18.39,18.26,18.35,5928900.0,11.6963,11.741,11.658,11.7154,5928900.0
2009-07-17 10:30:00,18.36,18.36,18.26,18.27,3911100.0,11.7218,11.7218,11.658,11.6644,3911100.0
2009-07-17 11:00:00,18.27,18.34,18.25,18.34,3123800.0,11.6644,11.7091,11.6516,11.7091,3123800.0
2009-07-17 11:30:00,18.33,18.44,18.29,18.38,5557600.0,11.7027,11.7729,11.6771,11.7346,5557600.0
2009-07-17 12:00:00,18.37,18.47,18.34,18.44,3466800.0,11.7282,11.7921,11.7091,11.7729,3466800.0
2009-07-17 12:30:00,18.45,18.53,18.44,18.51,3858800.0,11.7793,11.8304,11.7729,11.8176,3858800.0
2009-07-17 13:00:00,18.51,18.66,18.5,18.66,5904900.0,11.8176,11.9134,11.8112,11.9134,5904900.0
2009-07-17 13:30:00,18.66,18.76,18.63,18.7,10422000.0,11.9134,11.9772,11.8942,11.9389,10422000.0
2009-07-17 14:00:00,18.7,18.71,18.66,18.7,3795700.0,11.9389,11.9453,11.9134,11.9389,3795700.0
2009-07-17 14:30:00,18.69,18.72,18.68,18.7,4083900.0,11.9325,11.9517,11.9261,11.9389,4083900.0
2009-07-17 15:00:00,18.71,18.76,18.67,18.73,6326800.0,11.9453,11.9772,11.9197,11.9581,6326800.0
2009-07-17 15:30:00,18.74,18.81,18.67,18.8,11832100.0,11.9644,12.0091,11.9197,12.0027,11832100.0
2009-07-20 09:30:00,18.87,18.88,18.65,18.75,9548500.0,12.0474,12.0538,11.907,11.9708,9548500.0
2009-07-20 10:00:00,18.75,18.8,18.58,18.62,8195100.0,11.9708,12.0027,11.8623,11.8878,8195100.0
2009-07-20 10:30:00,18.61,18.62,18.53,18.54,5087200.0,11.8814,11.8878,11.8304,11.8367,5087200.0
2009-07-20 11:00:00,18.53,18.6,18.53,18.55,5284800.0,11.8304,11.8751,11.8304,11.8431,5284800.0
2009-07-20 11:30:00,18.56,18.65,18.52,18.53,2954700.0,11.8495,11.907,11.824,11.8304,2954700.0
2009-07-20 12:00:00,18.52,18.62,18.52,18.62,2231900.0,11.824,11.8878,11.824,11.8878,2231900.0
2009-07-20 12:30:00,18.62,18.67,18.61,18.62,2667500.0,11.8878,11.9197,11.8814,11.8878,2667500.0
2009-07-20 13:00:00,18.63,18.64,18.55,18.55,2370300.0,11.8942,11.9006,11.8431,11.8431,2370300.0
2009-07-20 13:30:00,18.55,18.63,18.52,18.6,4787200.0,11.8431,11.8942,11.824,11.8751,4787200.0
2009-07-20 14:00:00,18.6,18.67,18.59,18.65,5003600.0,11.8751,11.9197,11.8687,11.907,5003600.0
2009-07-20 14:30:00,18.65,18.72,18.61,18.68,4601500.0,11.907,11.9517,11.8814,11.9261,4601500.0
2009-07-20 15:00:00,18.68,18.87,18.68,18.85,7688200.0,11.9261,12.0474,11.9261,12.0347,7688200.0
2009-07-20 15:30:00,18.86,18.93,18.82,18.91,11877900.0,12.041,12.0857,12.0155,12.073,11877900.0
2009-07-21 09:30:00,18.9,18.92,18.7,18.74,11711500.0,12.0666,12.0794,11.9389,11.9644,11711500.0
2009-07-21 10:00:00,18.74,18.77,18.63,18.64,7067600.0,11.9644,11.9836,11.8942,11.9006,7067600.0
2009-07-21 10:30:00,18.63,18.69,18.54,18.6,5513700.0,11.8942,11.9325,11.8367,11.8751,5513700.0
2009-07-21 11:00:00,18.6,18.64,18.54,18.61,4074800.0,11.8751,11.9006,11.8367,11.8814,4074800.0
2009-07-21 11:30:00,18.61,18.62,18.55,18.58,2362300.0,11.8814,11.8878,11.8431,11.8623,2362300.0
2009-07-21 12:00:00,18.57,18.6,18.56,18.58,1331700.0,11.8559,11.8751,11.8495,11.8623,1331700.0
2009-07-21 12:30:00,18.58,18.6,18.55,18.57,1782900.0,11.8623,11.8751,11.8431,11.8559,1782900.0
2009-07-21 13:00:00,18.56,18.57,18.51,18.52,3151900.0,11.8495,11.8559,11.8176,11.824,3151900.0
2009-07-21 13:30:00,18.53,18.57,18.52,18.54,1858600.0,11.8304,11.8559,11.824,11.8367,1858600.0
2009-07-21 14:00:00,18.54,18.62,18.52,18.6,3188500.0,11.8367,11.8878,11.824,11.8751,3188500.0
2009-07-21 14:30:00,18.59,18.69,18.57,18.66,4069800.0,11.8687,11.9325,11.8559,11.9134,4069800.0
2009-07-21 15:00:00,18.66,18.71,18.65,18.71,3021000.0,11.9134,11.9453,11.907,11.9453,3021000.0
2009-07-21 15:30:00,18.7,18.9,18.61,18.9,9725300.0,11.9389,12.0666,11.8814,12.0666,9725300.0
2009-07-22 09:30:00,18.87,19.15,18.84,19.12,15342500.0,12.0474,12.2262,12.0283,12.207,15342500.0
2009-07-22 10:00:00,19.12,19.24,19.04,19.05,15550100.0,12.207,12.2837,12.156,12.1624,15550100.0
2009-07-22 10:30:00,19.05,19.07,18.97,19.03,9148300.0,12.1624,12.1751,12.1113,12.1496,9148300.0
2009-07-22 11:00:00,19.04,19.1,19.01,19.08,10369200.0,12.156,12.1943,12.1368,12.1815,10369200.0
2009-07-22 11:30:00,19.08,19.1,19.01,19.08,7692700.0,12.1815,12.1943,12.1368,12.1815,7692700.0
2009-07-22 12:00:00,19.08,19.19,19.07,19.16,5826200.0,12.1815,12.2517,12.1751,12.2326,5826200.0
2009-07-22 12:30:00,19.16,19.24,19.13,19.14,5790000.0,12.2326,12.2837,12.2134,12.2198,5790000.0
2009-07-22 13:00:00,19.15,19.26,19.1,19.18,7466800.0,12.2262,12.2964,12.1943,12.2454,7466800.0
2009-07-22 13:30:00,19.18,19.26,19.15,19.21,4423500.0,12.2454,12.2964,12.2262,12.2645,4423500.0
2009-07-22 14:00:00,19.2,19.24,19.16,19.21,4508700.0,12.2581,12.2837,12.2326,12.2645,4508700.0
2009-07-22 14:30:00,19.21,19.28,19.17,19.26,3460900.0,12.2645,12.3092,12.239,12.2964,3460900.0
2009-07-22 15:00:00,19.27,19.28,19.06,19.11,5502100.0,12.3028,12.3092,12.1687,12.2007,5502100.0
2009-07-22 15:30:00,19.1,19.24,19.07,19.14,10496000.0,12.1943,12.2837,12.1751,12.2198,10496000.0
2009-07-23 09:30:00,19.09,19.2,18.99,19.18,9195200.0,12.1879,12.2581,12.124,12.2454,9195200.0
2009-07-23 10:00:00,19.18,19.3,19.11,19.27,8740100.0,12.2454,12.322,12.2007,12.3028,8740100.0
2009-07-23 10:30:00,19.26,19.38,19.2,19.22,6913800.0,12.2964,12.373,12.2581,12.2709,6913800.0
2009-07-23 11:00:00,19.22,19.43,19.22,19.38,6221900.0,12.2709,12.405,12.2709,12.373,6221900.0
2009-07-23 11:30:00,19.37,19.5,19.34,19.4,5131000.0,12.3667,12.4497,12.3475,12.3858,5131000.0
2009-07-23 12:00:00,19.4,19.48,19.4,19.45,3602300.0,12.3858,12.4369,12.3858,12.4177,3602300.0
2009-07-23 12:30:00,19.45,19.56,19.42,19.55,4554700.0,12.4177,12.488,12.3986,12.4816,4554700.0
2009-07-23 13:00:00,19.55,19.56,19.46,19.53,4624200.0,12.4816,12.488,12.4241,12.4688,4624200.0
2009-07-23 13:30:00,19.53,19.58,19.44,19.44,4961800.0,12.4688,12.5007,12.4113,12.4113,4961800.0
2009-07-23 14:00:00,19.44,19.45,19.35,19.37,5538000.0,12.4113,12.4177,12.3539,12.3667,5538000.0
2009-07-23 14:30:00,19.37,19.5,19.36,19.49,4898000.0,12.3667,12.4497,12.3603,12.4433,4898000.0
2009-07-23 15:00:00,19.48,19.5,19.44,19.47,5180800.0,12.4369,12.4497,12.4113,12.4305,5180800.0
2009-07-23 15:30:00,19.48,19.48,19.36,19.48,11234000.0,12.4369,12.4369,12.3603,12.4369,11234000.0
2009-07-24 09:30:00,19.12,19.26,19.03,19.05,8936500.0,12.207,12.2964,12.1496,12.1624,8936500.0
2009-07-24 10:00:00,19.06,19.12,19.01,19.1,5646700.0,12.1687,12.207,12.1368,12.1943,5646700.0
2009-07-24 10:30:00,19.11,19.17,19.05,19.07,3240000.0,12.2007,12.239,12.1624,12.1751,3240000.0
2009-07-24 11:00:00,19.07,19.18,19.03,19.14,3771600.0,12.1751,12.2454,12.1496,12.2198,3771600.0
2009-07-24 11:30:00,19.14,19.16,19.08,19.16,3378200.0,12.2198,12.2326,12.1815,12.2326,3378200.0
2009-07-24 12:00:00,19.15,19.25,19.14,19.18,3431700.0,12.2262,12.29,12.2198,12.2454,3431700.0
2009-07-24 12:30:00,19.19,19.23,19.15,19.15,1590400.0,12.2517,12.2773,12.2262,12.2262,1590400.0
2009-07-24 13:00:00,19.15,19.24,19.13,19.24,1743800.0,12.2262,12.2837,12.2134,12.2837,1743800.0
2009-07-24 13:30:00,19.23,19.33,19.23,19.3,3094100.0,12.2773,12.3411,12.2773,12.322,3094100.0
2009-07-24 14:00:00,19.3,19.34,19.25,19.26,2385900.0,12.322,12.3475,12.29,12.2964,2385900.0
2009-07-24 14:30:00,19.26,19.3,19.2,19.25,2121800.0,12.2964,12.322,12.2581,12.29,2121800.0
2009-07-24 15:00:00,19.24,19.35,19.24,19.34,2401900.0,12.2837,12.3539,12.2837,12.3475,2401900.0
2009-07-24 15:30:00,19.34,19.4,19.28,19.36,5817500.0,12.3475,12.3858,12.3092,12.3603,5817500.0
2009-07-27 09:30:00,19.29,19.44,19.21,19.34,5867000.0,12.3156,12.4113,12.2645,12.3475,5867000.0
2009-07-27 10:00:00,19.34,19.42,19.2,19.22,5714600.0,12.3475,12.3986,12.2581,12.2709,5714600.0
2009-07-27 10:30:00,19.22,19.23,19.15,19.22,3879100.0,12.2709,12.2773,12.2262,12.2709,3879100.0
2009-07-27 11:00:00,19.21,19.29,19.21,19.27,2151200.0,12.2645,12.3156,12.2645,12.3028,2151200.0
2009-07-27 11:30:00,19.28,19.33,19.26,19.27,1765100.0,12.3092,12.3411,12.2964,12.3028,1765100.0
2009-07-27 12:00:00,19.27,19.32,19.25,19.31,1325800.0,12.3028,12.3347,12.29,12.3283,1325800.0
2009-07-27 12:30:00,19.32,19.34,19.25,19.31,1523900.0,12.3347,12.3475,12.29,12.3283,1523900.0
2009-07-27 13:00:00,19.32,19.33,19.26,19.28,1635900.0,12.3347,12.3411,12.2964,12.3092,1635900.0
2009-07-27 13:30:00,19.27,19.38,19.26,19.38,1848400.0,12.3028,12.373,12.2964,12.373,1848400.0
2009-07-27 14:00:00,19.38,19.46,19.37,19.39,2387900.0,12.373,12.4241,12.3667,12.3794,2387900.0
2009-07-27 14:30:00,19.4,19.49,19.38,19.44,2353200.0,12.3858,12.4433,12.373,12.4113,2353200.0
2009-07-27 15:00:00,19.44,19.47,19.37,19.41,3564900.0,12.4113,12.4305,12.3667,12.3922,3564900.0
2009-07-27 15:30:00,19.41,19.49,19.38,19.49,5054800.0,12.3922,12.4433,12.373,12.4433,5054800.0
2009-07-28 09:30:00,19.29,19.45,19.23,19.37,8917800.0,12.3156,12.4177,12.2773,12.3667,8917800.0
2009-07-28 10:00:00,19.39,19.4,19.08,19.27,7796000.0,12.3794,12.3858,12.1815,12.3028,7796000.0
2009-07-28 10:30:00,19.28,19.28,19.15,19.17,4301800.0,12.3092,12.3092,12.2262,12.239,4301800.0
2009-07-28 11:00:00,19.17,19.19,19.08,19.09,3831100.0,12.239,12.2517,12.1815,12.1879,3831100.0
2009-07-28 11:30:00,19.09,19.11,19.05,19.08,3480300.0,12.1879,12.2007,12.1624,12.1815,3480300.0
2009-07-28 12:00:00,19.08,19.13,19.06,19.12,2248700.0,12.1815,12.2134,12.1687,12.207,2248700.0
2009-07-28 12:30:00,19.13,19.19,19.12,19.19,1305400.0,12.2134,12.2517,12.207,12.2517,1305400.0
2009-07-28 13:00:00,19.19,19.31,19.15,19.27,3312300.0,12.2517,12.3283,12.2262,12.3028,3312300.0
2009-07-28 13:30:00,19.28,19.38,19.26,19.36,3549100.0,12.3092,12.373,12.2964,12.3603,3549100.0
2009-07-28 14:00:00,19.36,19.41,19.32,19.4,3317900.0,12.3603,12.3922,12.3347,12.3858,3317900.0
2009-07-28 14:30:00,19.39,19.46,19.28,19.31,3438600.0,12.3794,12.4241,12.3092,12.3283,3438600.0
2009-07-28 15:00:00,19.3,19.34,19.24,19.29,2949400.0,12.322,12.3475,12.2837,12.3156,2949400.0
2009-07-28 15:30:00,19.28,19.43,19.27,19.39,7583600.0,12.3092,12.405,12.3028,12.3794,7583600.0
2009-07-29 09:30:00,19.29,19.3,19.17,19.24,5069100.0,12.3156,12.322,12.239,12.2837,5069100.0
2009-07-29 10:00:00,19.24,19.37,19.2,19.33,4354200.0,12.2837,12.3667,12.2581,12.3411,4354200.0
2009-07-29 10:30:00,19.33,19.33,19.2,19.28,3589800.0,12.3411,12.3411,12.2581,12.3092,3589800.0
2009-07-29 11:00:00,19.28,19.31,19.18,19.18,2346500.0,12.3092,12.3283,12.2454,12.2454,2346500.0
2009-07-29 11:30:00,19.19,19.27,19.17,19.27,2652500.0,12.2517,12.3028,12.239,12.3028,2652500.0
2009-07-29 12:00:00,19.26,19.33,19.26,19.32,1527600.0,12.2964,12.3411,12.2964,12.3347,1527600.0
2009-07-29 12:30:00,19.33,19.37,19.29,19.29,2465600.0,12.3411,12.3667,12.3156,12.3156,2465600.0
2009-07-29 13:00:00,19.29,19.29,19.13,19.15,3553500.0,12.3156,12.3156,12.2134,12.2262,3553500.0
2009-07-29 13:30:00,19.15,19.3,19.11,19.29,3435400.0,12.2262,12.322,12.2007,12.3156,3435400.0
2009-07-29 14:00:00,19.29,19.39,19.26,19.37,3509300.0,12.3156,12.3794,12.2964,12.3667,3509300.0
2009-07-29 14:30:00,19.37,19.38,19.28,19.29,2427500.0,12.3667,12.373,12.3092,12.3156,2427500.0
2009-07-29 15:00:00,19.29,19.38,19.29,19.35,4730000.0,12.3156,12.373,12.3156,12.3539,4730000.0
2009-07-29 15:30:00,19.35,19.44,19.33,19.42,6950900.0,12.3539,12.4113,12.3411,12.3986,6950900.0
2009-07-30 09:30:00,19.57,19.8,19.56,19.76,8905500.0,12.4943,12.6412,12.488,12.6156,8905500.0
2009-07-30 10:00:00,19.77,19.79,19.65,19.69,4828200.0,12.622,12.6348,12.5454,12.571,4828200.0
2009-07-30 10:30:00,19.69,19.76,19.64,19.68,3524800.0,12.571,12.6156,12.539,12.5646,3524800.0
2009-07-30 11:00:00,19.68,19.7,19.52,19.53,4061600.0,12.5646,12.5773,12.4624,12.4688,4061600.0
2009-07-30 11:30:00,19.53,19.56,19.37,19.37,4034800.0,12.4688,12.488,12.3667,12.3667,4034800.0
2009-07-30 12:00:00,19.38,19.48,19.35,19.36,5084200.0,12.373,12.4369,12.3539,12.3603,5084200.0
2009-07-30 12:30:00,19.35,19.43,19.35,19.36,2308500.0,12.3539,12.405,12.3539,12.3603,2308500.0
2009-07-30 13:00:00,19.36,19.48,19.36,19.44,2924600.0,12.3603,12.4369,12.3603,12.4113,2924600.0
2009-07-30 13:30:00,19.44,19.47,19.4,19.41,1711100.0,12.4113,12.4305,12.3858,12.3922,1711100.0
2009-07-30 14:00:00,19.4,19.46,19.36,19.44,3015000.0,12.3858,12.4241,12.3603,12.4113,3015000.0
2009-07-30 14:30:00,19.44,19.5,19.42,19.48,3078900.0,12.4113,12.4497,12.3986,12.4369,3078900.0
2009-07-30 15:00:00,19.47,19.53,19.45,19.48,3744800.0,12.4305,12.4688,12.4177,12.4369,3744800.0
2009-07-30 15:30:00,19.48,19.49,19.3,19.35,9405000.0,12.4369,12.4433,12.322,12.3539,9405000.0
2009-07-31 09:30:00,19.34,19.56,19.32,19.35,6575200.0,12.3475,12.488,12.3347,12.3539,6575200.0
2009-07-31 10:00:00,19.36,19.5,19.27,19.46,5536500.0,12.3603,12.4497,12.3028,12.4241,5536500.0
2009-07-31 10:30:00,19.46,19.51,19.4,19.5,3168500.0,12.4241,12.456,12.3858,12.4497,3168500.0
2009-07-31 11:00:00,19.5,19.52,19.44,19.45,1823800.0,12.4497,12.4624,12.4113,12.4177,1823800.0
2009-07-31 11:30:00,19.44,19.5,19.41,19.48,1722100.0,12.4113,12.4497,12.3922,12.4369,1722100.0
2009-07-31 12:00:00,19.49,19.49,19.4,19.46,1505200.0,12.4433,12.4433,12.3858,12.4241,1505200.0
2009-07-31 12:30:00,19.46,19.46,19.37,19.42,1705000.0,12.4241,12.4241,12.3667,12.3986,1705000.0
2009-07-31 13:00:00,19.42,19.45,19.4,19.45,896000.0,12.3986,12.4177,12.3858,12.4177,896000.0
2009-07-31 13:30:00,19.45,19.5,19.43,19.46,2201800.0,12.4177,12.4497,12.405,12.4241,2201800.0
2009-07-31 14:00:00,19.47,19.5,19.45,19.46,2136400.0,12.4305,12.4497,12.4177,12.4241,2136400.0
2009-07-31 14:30:00,19.46,19.47,19.36,19.4,1773800.0,12.4241,12.4305,12.3603,12.3858,1773800.0
2009-07-31 15:00:00,19.4,19.48,19.37,19.41,2971400.0,12.3858,12.4369,12.3667,12.3922,2971400.0
2009-07-31 15:30:00,19.41,19.42,19.25,19.27,8463900.0,12.3922,12.3986,12.29,12.3028,8463900.0
2009-08-03 09:30:00,19.5,19.56,19.18,19.23,8964700.0,12.4497,12.488,12.2454,12.2773,8964700.0
2009-08-03 10:00:00,19.23,19.34,19.2,19.31,5768300.0,12.2773,12.3475,12.2581,12.3283,5768300.0
2009-08-03 10:30:00,19.31,19.4,19.27,19.29,3565000.0,12.3283,12.3858,12.3028,12.3156,3565000.0
2009-08-03 11:00:00,19.28,19.33,19.23,19.25,2571100.0,12.3092,12.3411,12.2773,12.29,2571100.0
2009-08-03 11:30:00,19.25,19.36,19.25,19.34,1865000.0,12.29,12.3603,12.29,12.3475,1865000.0
2009-08-03 12:00:00,19.34,19.37,19.3,19.32,1408500.0,12.3475,12.3667,12.322,12.3347,1408500.0
2009-08-03 12:30:00,19.31,19.35,19.27,19.33,1652300.0,12.3283,12.3539,12.3028,12.3411,1652300.0
2009-08-03 13:00:00,19.33,19.38,19.32,19.37,1171400.0,12.3411,12.373,12.3347,12.3667,1171400.0
2009-08-03 13:30:00,19.37,19.41,19.37,19.38,1564300.0,12.3667,12.3922,12.3667,12.373,1564300.0
2009-08-03 14:00:00,19.39,19.41,19.33,19.33,2414300.0,12.3794,12.3922,12.3411,12.3411,2414300.0
2009-08-03 14:30:00,19.34,19.34,19.29,19.29,1461600.0,12.3475,12.3475,12.3156,12.3156,1461600.0
2009-08-03 15:00:00,19.29,19.34,19.27,19.31,2114200.0,12.3156,12.3475,12.3028,12.3283,2114200.0
2009-08-03 15:30:00,19.31,19.37,19.24,19.37,5312000.0,12.3283,12.3667,12.2837,12.3667,5312000.0
2009-08-04 09:30:00,19.22,19.25,19.15,19.25,4198500.0,12.2709,12.29,12.2262,12.29,4198500.0
2009-08-04 10:00:00,19.25,19.28,19.15,19.16,5599600.0,12.29,12.3092,12.2262,12.2326,5599600.0
2009-08-04 10:30:00,19.16,19.27,19.15,19.21,3416200.0,12.2326,12.3028,12.2262,12.2645,3416200.0
2009-08-04 11:00:00,19.2,19.25,19.2,19.24,2341400.0,12.2581,12.29,12.2581,12.2837,2341400.0
2009-08-04 11:30:00,19.25,19.35,19.24,19.33,2847000.0,12.29,12.3539,12.2837,12.3411,2847000.0
2009-08-04 12:00:00,19.33,19.34,19.28,19.3,1651900.0,12.3411,12.3475,12.3092,12.322,1651900.0
2009-08-04 12:30:00,19.29,19.37,19.23,19.36,3217500.0,12.3156,12.3667,12.2773,12.3603,3217500.0
2009-08-04 13:00:00,19.37,19.37,19.3,19.35,2083300.0,12.3667,12.3667,12.322,12.3539,2083300.0
2009-08-04 13:30:00,19.35,19.38,19.25,19.26,2328500.0,12.3539,12.373,12.29,12.2964,2328500.0
2009-08-04 14:00:00,19.26,19.33,19.23,19.32,3071200.0,12.2964,12.3411,12.2773,12.3347,3071200.0
2009-08-04 14:30:00,19.32,19.36,19.2,19.22,3497600.0,12.3347,12.3603,12.2581,12.2709,3497600.0
2009-08-04 15:00:00,19.22,19.27,19.2,19.23,2876500.0,12.2709,12.3028,12.2581,12.2773,2876500.0
2009-08-04 15:30:00,19.22,19.32,19.2,19.32,6456300.0,12.2709,12.3347,12.2581,12.3347,6456300.0
2009-08-05 09:30:00,19.27,19.3,19.1,19.12,7719800.0,12.3941,12.4134,12.2848,12.2977,7719800.0
2009-08-05 10:00:00,19.12,19.13,19.03,19.08,5419800.0,12.2977,12.3041,12.2398,12.2719,5419800.0
2009-08-05 10:30:00,19.08,19.08,18.97,19.0,6026000.0,12.2719,12.2719,12.2012,12.2205,6026000.0
2009-08-05 11:00:00,19.0,19.0,18.95,18.95,2046600.0,12.2205,12.2205,12.1883,12.1883,2046600.0
2009-08-05 11:30:00,18.95,18.96,18.86,18.9,3210500.0,12.1883,12.1947,12.1304,12.1562,3210500.0
2009-08-05 12:00:00,18.9,18.92,18.87,18.87,2469900.0,12.1562,12.169,12.1369,12.1369,2469900.0
2009-08-05 12:30:00,18.87,18.91,18.87,18.88,2193100.0,12.1369,12.1626,12.1369,12.1433,2193100.0
2009-08-05 13:00:00,18.88,18.97,18.86,18.97,3331000.0,12.1433,12.2012,12.1304,12.2012,3331000.0
2009-08-05 13:30:00,18.97,18.97,18.91,18.91,1975500.0,12.2012,12.2012,12.1626,12.1626,1975500.0
2009-08-05 14:00:00,18.92,18.92,18.88,18.91,3070700.0,12.169,12.169,12.1433,12.1626,3070700.0
2009-08-05 14:30:00,18.9,18.96,18.89,18.95,4572100.0,12.1562,12.1947,12.1497,12.1883,4572100.0
2009-08-05 15:00:00,18.95,18.98,18.93,18.95,3959100.0,12.1883,12.2076,12.1755,12.1883,3959100.0
2009-08-05 15:30:00,18.96,18.99,18.86,18.87,9738500.0,12.1947,12.214,12.1304,12.1369,9738500.0
2009-08-06 09:30:00,18.93,19.18,18.71,18.76,10062000.0,12.1755,12.3362,12.034,12.0661,10062000.0
2009-08-06 10:00:00,18.75,18.82,18.7,18.77,7028800.0,12.0597,12.1047,12.0275,12.0725,7028800.0
2009-08-06 10:30:00,18.77,18.92,18.76,18.82,4562500.0,12.0725,12.169,12.0661,12.1047,4562500.0
2009-08-06 11:00:00,18.81,18.9,18.8,18.82,2998300.0,12.0983,12.1562,12.0918,12.1047,2998300.0
2009-08-06 11:30:00,18.82,18.83,18.68,18.7,4274600.0,12.1047,12.1111,12.0147,12.0275,4274600.0
2009-08-06 12:00:00,18.69,18.7,18.56,18.65,4550500.0,12.0211,12.0275,11.9375,11.9954,4550500.0
2009-08-06 12:30:00,18.65,18.7,18.64,18.69,4041900.0,11.9954,12.0275,11.9889,12.0211,4041900.0
2009-08-06 13:00:00,18.69,18.73,18.67,18.72,2927600.0,12.0211,12.0468,12.0082,12.0404,2927600.0
2009-08-06 13:30:00,18.73,18.76,18.67,18.68,2868000.0,12.0468,12.0661,12.0082,12.0147,2868000.0
2009-08-06 14:00:00,18.67,18.7,18.63,18.68,3373100.0,12.0082,12.0275,11.9825,12.0147,3373100.0
2009-08-06 14:30:00,18.68,18.7,18.65,18.67,3041900.0,12.0147,12.0275,11.9954,12.0082,3041900.0
2009-08-06 15:00:00,18.67,18.74,18.67,18.7,3300700.0,12.0082,12.0532,12.0082,12.0275,3300700.0
2009-08-06 15:30:00,18.7,18.76,18.66,18.7,9208700.0,12.0275,12.0661,12.0018,12.0275,9208700.0
2009-08-07 09:30:00,18.94,19.0,18.65,18.65,8772800.0,12.1819,12.2205,11.9954,11.9954,8772800.0
2009-08-07 10:00:00,18.65,18.68,18.5,18.66,8864400.0,11.9954,12.0147,11.8989,12.0018,8864400.0
2009-08-07 10:30:00,18.67,18.72,18.65,18.68,8336900.0,12.0082,12.0404,11.9954,12.0147,8336900.0
2009-08-07 11:00:00,18.67,18.73,18.64,18.65,3638000.0,12.0082,12.0468,11.9889,11.9954,3638000.0
2009-08-07 11:30:00,18.65,18.72,18.64,18.7,4567700.0,11.9954,12.0404,11.9889,12.0275,4567700.0
2009-08-07 12:00:00,18.71,18.73,18.69,18.7,2618500.0,12.034,12.0468,12.0211,12.0275,2618500.0
2009-08-07 12:30:00,18.7,18.73,18.64,18.65,2534800.0,12.0275,12.0468,11.9889,11.9954,2534800.0
2009-08-07 13:00:00,18.65,18.78,18.65,18.78,2958400.0,11.9954,12.079,11.9954,12.079,2958400.0
2009-08-07 13:30:00,18.78,18.82,18.73,18.76,2284300.0,12.079,12.1047,12.0468,12.0661,2284300.0
2009-08-07 14:00:00,18.76,18.79,18.74,18.76,1057300.0,12.0661,12.0854,12.0532,12.0661,1057300.0
2009-08-07 14:30:00,18.75,18.78,18.72,18.74,1304600.0,12.0597,12.079,12.0404,12.0532,1304600.0
2009-08-07 15:00:00,18.73,18.74,18.63,18.7,4118300.0,12.0468,12.0532,11.9825,12.0275,4118300.0
2009-08-07 15:30:00,18.7,18.71,18.64,18.65,4624200.0,12.0275,12.034,11.9889,11.9954,4624200.0
2009-08-10 09:30:00,18.6,18.78,18.56,18.7,8515200.0,11.9632,12.079,11.9375,12.0275,8515200.0
2009-08-10 10:00:00,18.7,18.83,18.65,18.79,3449000.0,12.0275,12.1111,11.9954,12.0854,3449000.0
2009-08-10 10:30:00,18.79,18.79,18.7,18.75,3223300.0,12.0854,12.0854,12.0275,12.0597,3223300.0
2009-08-10 11:00:00,18.76,18.77,18.67,18.68,3143600.0,12.0661,12.0725,12.0082,12.0147,3143600.0
2009-08-10 11:30:00,18.68,18.7,18.65,18.69,2192300.0,12.0147,12.0275,11.9954,12.0211,2192300.0
2009-08-10 12:00:00,18.68,18.69,18.64,18.64,2312300.0,12.0147,12.0211,11.9889,11.9889,2312300.0
2009-08-10 12:30:00,18.64,18.65,18.57,18.62,3527500.0,11.9889,11.9954,11.9439,11.9761,3527500.0
2009-08-10 13:00:00,18.61,18.64,18.57,18.64,3719000.0,11.9696,11.9889,11.9439,11.9889,3719000.0
2009-08-10 13:30:00,18.64,18.68,18.63,18.65,1287000.0,11.9889,12.0147,11.9825,11.9954,1287000.0
2009-08-10 14:00:00,18.66,18.71,18.65,18.68,2807900.0,12.0018,12.034,11.9954,12.0147,2807900.0
2009-08-10 14:30:00,18.68,18.74,18.65,18.72,3795700.0,12.0147,12.0532,11.9954,12.0404,3795700.0
2009-08-10 15:00:00,18.72,18.78,18.71,18.77,2622300.0,12.0404,12.079,12.034,12.0725,2622300.0
2009-08-10 15:30:00,18.78,18.78,18.73,18.78,4630800.0,12.079,12.079,12.0468,12.079,4630800.0
2009-08-11 09:30:00,18.7,18.95,18.65,18.72,6165200.0,12.0275,12.1883,11.9954,12.0404,6165200.0
2009-08-11 10:00:00,18.71,18.77,18.62,18.66,4241700.0,12.034,12.0725,11.9761,12.0018,4241700.0
2009-08-11 10:30:00,18.66,18.68,18.63,18.68,2666700.0,12.0018,12.0147,11.9825,12.0147,2666700.0
2009-08-11 11:00:00,18.67,18.7,18.63,18.7,1883600.0,12.0082,12.0275,11.9825,12.0275,1883600.0
2009-08-11 11:30:00,18.7,18.71,18.67,18.69,1403000.0,12.0275,12.034,12.0082,12.0211,1403000.0
2009-08-11 12:00:00,18.68,18.68,18.65,18.66,985300.0,12.0147,12.0147,11.9954,12.0018,985300.0
2009-08-11 12:30:00,18.65,18.7,18.65,18.65,905800.0,11.9954,12.0275,11.9954,11.9954,905800.0
2009-08-11 13:00:00,18.66,18.68,18.65,18.65,1693700.0,12.0018,12.0147,11.9954,11.9954,1693700.0
2009-08-11 13:30:00,18.66,18.67,18.65,18.65,1094800.0,12.0018,12.0082,11.9954,11.9954,1094800.0
2009-08-11 14:00:00,18.66,18.72,18.65,18.7,1652100.0,12.0018,12.0404,11.9954,12.0275,1652100.0
2009-08-11 14:30:00,18.7,18.72,18.68,18.72,1547000.0,12.0275,12.0404,12.0147,12.0404,1547000.0
2009-08-11 15:00:00,18.71,18.75,18.68,18.74,1837000.0,12.034,12.0597,12.0147,12.0532,1837000.0
2009-08-11 15:30:00,18.74,18.77,18.64,18.64,3602600.0,12.0532,12.0725,11.9889,11.9889,3602600.0
2009-08-12 09:30:00,18.68,19.09,18.66,18.99,9547900.0,12.0147,12.2784,12.0018,12.214,9547900.0
2009-08-12 10:00:00,19.0,19.05,18.91,18.99,6119500.0,12.2205,12.2526,12.1626,12.214,6119500.0
2009-08-12 10:30:00,18.98,19.0,18.92,19.0,3472700.0,12.2076,12.2205,12.169,12.2205,3472700.0
2009-08-12 11:00:00,19.0,19.03,18.9,18.91,3665400.0,12.2205,12.2398,12.1562,12.1626,3665400.0
2009-08-12 11:30:00,18.91,18.94,18.87,18.88,2264900.0,12.1626,12.1819,12.1369,12.1433,2264900.0
2009-08-12 12:00:00,18.89,18.9,18.85,18.87,805700.0,12.1497,12.1562,12.124,12.1369,805700.0
2009-08-12 12:30:00,18.86,18.9,18.84,18.88,1350700.0,12.1304,12.1562,12.1176,12.1433,1350700.0
2009-08-12 13:00:00,18.89,18.9,18.85,18.89,1818700.0,12.1497,12.1562,12.124,12.1497,1818700.0
2009-08-12 13:30:00,18.88,18.9,18.8,18.82,2769200.0,12.1433,12.1562,12.0918,12.1047,2769200.0
2009-08-12 14:00:00,18.82,18.87,18.75,18.75,3651900.0,12.1047,12.1369,12.0597,12.0597,3651900.0
2009-08-12 14:30:00,18.75,18.97,18.73,18.97,3570200.0,12.0597,12.2012,12.0468,12.2012,3570200.0
2009-08-12 15:00:00,18.97,19.01,18.93,18.95,4570000.0,12.2012,12.2269,12.1755,12.1883,4570000.0
2009-08-12 15:30:00,18.94,18.98,18.78,18.84,6549300.0,12.1819,12.2076,12.079,12.1176,6549300.0
2009-08-13 09:30:00,18.97,19.08,18.79,18.8,8731600.0,12.2012,12.2719,12.0854,12.0918,8731600.0
2009-08-13 10:00:00,18.79,18.96,18.78,18.91,5196000.0,12.0854,12.1947,12.079,12.1626,5196000.0
2009-08-13 10:30:00,18.91,19.03,18.84,18.97,3182400.0,12.1626,12.2398,12.1176,12.2012,3182400.0
2009-08-13 11:00:00,18.97,19.0,18.88,18.9,2252800.0,12.2012,12.2205,12.1433,12.1562,2252800.0
2009-08-13 11:30:00,18.9,18.93,18.86,18.92,1429000.0,12.1562,12.1755,12.1304,12.169,1429000.0
2009-08-13 12:00:00,18.92,18.96,18.9,18.95,1240900.0,12.169,12.1947,12.1562,12.1883,1240900.0
2009-08-13 12:30:00,18.94,18.98,18.92,18.93,1136000.0,12.1819,12.2076,12.169,12.1755,1136000.0
2009-08-13 13:00:00,18.93,19.01,18.93,18.97,2336200.0,12.1755,12.2269,12.1755,12.2012,2336200.0
2009-08-13 13:30:00,18.97,19.0,18.9,18.93,1985600.0,12.2012,12.2205,12.1562,12.1755,1985600.0
2009-08-13 14:00:00,18.93,18.93,18.84,18.89,2455300.0,12.1755,12.1755,12.1176,12.1497,2455300.0
2009-08-13 14:30:00,18.89,18.94,18.84,18.84,1800900.0,12.1497,12.1819,12.1176,12.1176,1800900.0
2009-08-13 15:00:00,18.84,19.0,18.84,18.97,3830000.0,12.1176,12.2205,12.1176,12.2012,3830000.0
2009-08-13 15:30:00,18.97,19.07,18.97,19.07,5953600.0,12.2012,12.2655,12.2012,12.2655,5953600.0
2009-08-14 09:30:00,18.97,19.0,18.7,18.74,6908500.0,12.2012,12.2205,12.0275,12.0532,6908500.0
2009-08-14 10:00:00,18.75,18.87,18.6,18.63,5736000.0,12.0597,12.1369,11.9632,11.9825,5736000.0
2009-08-14 10:30:00,18.63,18.67,18.6,18.63,3684800.0,11.9825,12.0082,11.9632,11.9825,3684800.0
2009-08-14 11:00:00,18.64,18.66,18.6,18.61,2558300.0,11.9889,12.0018,11.9632,11.9696,2558300.0
2009-08-14 11:30:00,18.61,18.65,18.58,18.61,2215900.0,11.9696,11.9954,11.9503,11.9696,2215900.0
2009-08-14 12:00:00,18.61,18.7,18.61,18.66,1876200.0,11.9696,12.0275,11.9696,12.0018,1876200.0
2009-08-14 12:30:00,18.65,18.69,18.61,18.69,1214000.0,11.9954,12.0211,11.9696,12.0211,1214000.0
2009-08-14 13:00:00,18.69,18.7,18.65,18.68,1729800.0,12.0211,12.0275,11.9954,12.0147,1729800.0
2009-08-14 13:30:00,18.68,18.73,18.64,18.72,1764100.0,12.0147,12.0468,11.9889,12.0404,1764100.0
2009-08-14 14:00:00,18.72,18.72,18.66,18.68,1906600.0,12.0404,12.0404,12.0018,12.0147,1906600.0
2009-08-14 14:30:00,18.68,18.73,18.64,18.65,2434400.0,12.0147,12.0468,11.9889,11.9954,2434400.0
2009-08-14 15:00:00,18.66,18.69,18.61,18.62,1668800.0,12.0018,12.0211,11.9696,11.9761,1668800.0
2009-08-14 15:30:00,18.62,18.76,18.61,18.76,6281900.0,11.9761,12.0661,11.9696,12.0661,6281900.0
2009-08-17 09:30:00,18.44,18.57,18.41,18.52,6854200.0,11.8603,11.9439,11.841,11.9117,6854200.0
2009-08-17 10:00:00,18.52,18.53,18.45,18.48,3767500.0,11.9117,11.9182,11.8667,11.886,3767500.0
2009-08-17 10:30:00,18.48,18.54,18.46,18.47,3431300.0,11.886,11.9246,11.8732,11.8796,3431300.0
2009-08-17 11:00:00,18.48,18.55,18.44,18.52,3869400.0,11.886,11.931,11.8603,11.9117,3869400.0
2009-08-17 11:30:00,18.52,18.56,18.5,18.51,1487200.0,11.9117,11.9375,11.8989,11.9053,1487200.0
2009-08-17 12:00:00,18.52,18.54,18.49,18.53,1363800.0,11.9117,11.9246,11.8925,11.9182,1363800.0
2009-08-17 12:30:00,18.54,18.55,18.51,18.51,1030400.0,11.9246,11.931,11.9053,11.9053,1030400.0
2009-08-17 13:00:00,18.51,18.52,18.47,18.51,2573900.0,11.9053,11.9117,11.8796,11.9053,2573900.0
2009-08-17 13:30:00,18.5,18.58,18.47,18.57,3753800.0,11.8989,11.9503,11.8796,11.9439,3753800.0
2009-08-17 14:00:00,18.57,18.58,18.49,18.52,1835100.0,11.9439,11.9503,11.8925,11.9117,1835100.0
2009-08-17 14:30:00,18.52,18.53,18.47,18.49,1765200.0,11.9117,11.9182,11.8796,11.8925,1765200.0
2009-08-17 15:00:00,18.5,18.54,18.47,18.49,2848900.0,11.8989,11.9246,11.8796,11.8925,2848900.0
2009-08-17 15:30:00,18.48,18.53,18.45,18.46,6935100.0,11.886,11.9182,11.8667,11.8732,6935100.0
2009-08-18 09:30:00,18.49,18.64,18.46,18.6,6719700.0,11.8925,11.9889,11.8732,11.9632,6719700.0
2009-08-18 10:00:00,18.6,18.68,18.58,18.61,4785200.0,11.9632,12.0147,11.9503,11.9696,4785200.0
2009-08-18 10:30:00,18.61,18.65,18.56,18.58,3520100.0,11.9696,11.9954,11.9375,11.9503,3520100.0
2009-08-18 11:00:00,18.58,18.62,18.55,18.61,2750600.0,11.9503,11.9761,11.931,11.9696,2750600.0
2009-08-18 11:30:00,18.62,18.67,18.61,18.65,2629000.0,11.9761,12.0082,11.9696,11.9954,2629000.0
2009-08-18 12:00:00,18.65,18.75,18.65,18.74,2349400.0,11.9954,12.0597,11.9954,12.0532,2349400.0
2009-08-18 12:30:00,18.75,18.75,18.72,18.74,1376800.0,12.0597,12.0597,12.0404,12.0532,1376800.0
2009-08-18 13:00:00,18.74,18.8,18.72,18.75,2180400.0,12.0532,12.0918,12.0404,12.0597,2180400.0
2009-08-18 13:30:00,18.76,18.79,18.72,18.78,1826400.0,12.0661,12.0854,12.0404,12.079,1826400.0
2009-08-18 14:00:00,18.78,18.85,18.78,18.85,2068100.0,12.079,12.124,12.079,12.124,2068100.0
2009-08-18 14:30:00,18.85,18.87,18.8,18.82,2516300.0,12.124,12.1369,12.0918,12.1047,2516300.0
2009-08-18 15:00:00,18.82,18.86,18.81,18.81,1858700.0,12.1047,12.1304,12.0983,12.0983,1858700.0
2009-08-18 15:30:00,18.81,18.84,18.75,18.77,4820400.0,12.0983,12.1176,12.0597,12.0725,4820400.0
2009-08-19 09:30:00,18.55,18.69,18.51,18.64,6508100.0,11.931,12.0211,11.9053,11.9889,6508100.0
2009-08-19 10:00:00,18.63,18.75,18.59,18.65,5211100.0,11.9825,12.0597,11.9568,11.9954,5211100.0
2009-08-19 10:30:00,18.66,18.71,18.57,18.59,3487800.0,12.0018,12.034,11.9439,11.9568,3487800.0
2009-08-19 11:00:00,18.59,18.66,18.52,18.56,2734900.0,11.9568,12.0018,11.9117,11.9375,2734900.0
2009-08-19 11:30:00,18.57,18.79,18.57,18.78,4301600.0,11.9439,12.0854,11.9439,12.079,4301600.0
2009-08-19 12:00:00,18.77,18.88,18.76,18.84,4411500.0,12.0725,12.1433,12.0661,12.1176,4411500.0
2009-08-19 12:30:00,18.85,18.88,18.8,18.88,3298600.0,12.124,12.1433,12.0918,12.1433,3298600.0
2009-08-19 13:00:00,18.88,18.89,18.83,18.85,2424700.0,12.1433,12.1497,12.1111,12.124,2424700.0
2009-08-19 13:30:00,18.85,18.87,18.81,18.84,1764100.0,12.124,12.1369,12.0983,12.1176,1764100.0
2009-08-19 14:00:00,18.85,18.87,18.8,18.82,1544400.0,12.124,12.1369,12.0918,12.1047,1544400.0
2009-08-19 14:30:00,18.82,18.83,18.76,18.81,2130500.0,12.1047,12.1111,12.0661,12.0983,2130500.0
2009-08-19 15:00:00,18.81,18.82,18.72,18.74,2403400.0,12.0983,12.1047,12.0404,12.0532,2403400.0
2009-08-19 15:30:00,18.73,18.8,18.7,18.8,4763900.0,12.0468,12.0918,12.0275,12.0918,4763900.0
2009-08-20 09:30:00,18.73,18.81,18.68,18.78,5484800.0,12.0468,12.0983,12.0147,12.079,5484800.0
2009-08-20 10:00:00,18.78,18.78,18.57,18.64,5736300.0,12.079,12.079,11.9439,11.9889,5736300.0
2009-08-20 10:30:00,18.65,18.74,18.64,18.65,3887800.0,11.9954,12.0532,11.9889,11.9954,3887800.0
2009-08-20 11:00:00,18.65,18.8,18.6,18.63,3667500.0,11.9954,12.0918,11.9632,11.9825,3667500.0
2009-08-20 11:30:00,18.63,18.66,18.56,18.63,3107800.0,11.9825,12.0018,11.9375,11.9825,3107800.0
2009-08-20 12:00:00,18.64,18.66,18.63,18.64,1188900.0,11.9889,12.0018,11.9825,11.9889,1188900.0
2009-08-20 12:30:00,18.65,18.68,18.62,18.66,1749900.0,11.9954,12.0147,11.9761,12.0018,1749900.0
2009-08-20 13:00:00,18.65,18.67,18.64,18.66,1449400.0,11.9954,12.0082,11.9889,12.0018,1449400.0
2009-08-20 13:30:00,18.67,18.68,18.63,18.64,1659500.0,12.0082,12.0147,11.9825,11.9889,1659500.0
2009-08-20 14:00:00,18.64,18.7,18.63,18.65,2474700.0,11.9889,12.0275,11.9825,11.9954,2474700.0
2009-08-20 14:30:00,18.66,18.68,18.63,18.68,1690700.0,12.0018,12.0147,11.9825,12.0147,1690700.0
2009-08-20 15:00:00,18.67,18.75,18.67,18.72,2389300.0,12.0082,12.0597,12.0082,12.0404,2389300.0
2009-08-20 15:30:00,18.72,18.79,18.71,18.72,6600000.0,12.0404,12.0854,12.034,12.0404,6600000.0
2009-08-21 09:30:00,18.89,18.92,18.55,18.63,12890800.0,12.1497,12.169,11.931,11.9825,12890800.0
2009-08-21 10:00:00,18.64,18.82,18.63,18.74,6995400.0,11.9889,12.1047,11.9825,12.0532,6995400.0
2009-08-21 10:30:00,18.74,18.81,18.74,18.77,3015500.0,12.0532,12.0983,12.0532,12.0725,3015500.0
2009-08-21 11:00:00,18.77,18.85,18.76,18.84,2156400.0,12.0725,12.124,12.0661,12.1176,2156400.0
2009-08-21 11:30:00,18.84,18.86,18.8,18.83,2551800.0,12.1176,12.1304,12.0918,12.1111,2551800.0
2009-08-21 12:00:00,18.82,18.89,18.82,18.89,1580400.0,12.1047,12.1497,12.1047,12.1497,1580400.0
2009-08-21 12:30:00,18.89,18.89,18.83,18.84,2116100.0,12.1497,12.1497,12.1111,12.1176,2116100.0
2009-08-21 13:00:00,18.84,18.89,18.82,18.84,2740200.0,12.1176,12.1497,12.1047,12.1176,2740200.0
2009-08-21 13:30:00,18.84,18.85,18.75,18.79,2895900.0,12.1176,12.124,12.0597,12.0854,2895900.0
2009-08-21 14:00:00,18.8,18.84,18.75,18.79,3372600.0,12.0918,12.1176,12.0597,12.0854,3372600.0
2009-08-21 14:30:00,18.79,18.82,18.74,18.77,2004500.0,12.0854,12.1047,12.0532,12.0725,2004500.0
2009-08-21 15:00:00,18.77,18.9,18.76,18.89,3152400.0,12.0725,12.1562,12.0661,12.1497,3152400.0
2009-08-21 15:30:00,18.88,18.92,18.86,18.9,5122000.0,12.1433,12.169,12.1304,12.1562,5122000.0
2009-08-24 09:30:00,18.97,19.0,18.82,18.87,6704800.0,12.2012,12.2205,12.1047,12.1369,6704800.0
2009-08-24 10:00:00,18.87,18.96,18.86,18.9,5153900.0,12.1369,12.1947,12.1304,12.1562,5153900.0
2009-08-24 10:30:00,18.9,18.92,18.88,18.9,1746500.0,12.1562,12.169,12.1433,12.1562,1746500.0
2009-08-24 11:00:00,18.91,18.92,18.85,18.87,1809900.0,12.1626,12.169,12.124,12.1369,1809900.0
2009-08-24 11:30:00,18.86,18.86,18.77,18.77,2564000.0,12.1304,12.1304,12.0725,12.0725,2564000.0
2009-08-24 12:00:00,18.77,18.8,18.72,18.76,2729900.0,12.0725,12.0918,12.0404,12.0661,2729900.0
2009-08-24 12:30:00,18.76,18.8,18.73,18.75,1784400.0,12.0661,12.0918,12.0468,12.0597,1784400.0
2009-08-24 13:00:00,18.75,18.76,18.69,18.7,2678600.0,12.0597,12.0661,12.0211,12.0275,2678600.0
2009-08-24 13:30:00,18.7,18.76,18.69,18.73,1410300.0,12.0275,12.0661,12.0211,12.0468,1410300.0
2009-08-24 14:00:00,18.74,18.79,18.72,18.76,1449600.0,12.0532,12.0854,12.0404,12.0661,1449600.0
2009-08-24 14:30:00,18.75,18.77,18.73,18.76,1419800.0,12.0597,12.0725,12.0468,12.0661,1419800.0
2009-08-24 15:00:00,18.75,18.77,18.67,18.75,2426200.0,12.0597,12.0725,12.0082,12.0597,2426200.0
2009-08-24 15:30:00,18.74,18.78,18.66,18.76,4837900.0,12.0532,12.079,12.0018,12.0661,4837900.0
2009-08-25 09:30:00,18.76,18.98,18.74,18.92,7214100.0,12.0661,12.2076,12.0532,12.169,7214100.0
2009-08-25 10:00:00,18.93,19.0,18.75,18.86,7753100.0,12.1755,12.2205,12.0597,12.1304,7753100.0
2009-08-25 10:30:00,18.86,18.98,18.84,18.93,5503200.0,12.1304,12.2076,12.1176,12.1755,5503200.0
2009-08-25 11:00:00,18.94,18.98,18.91,18.96,2005400.0,12.1819,12.2076,12.1626,12.1947,2005400.0
2009-08-25 11:30:00,18.96,19.0,18.95,18.98,1416300.0,12.1947,12.2205,12.1883,12.2076,1416300.0
2009-08-25 12:00:00,18.98,19.23,18.97,19.22,5819600.0,12.2076,12.3684,12.2012,12.362,5819600.0
2009-08-25 12:30:00,19.23,19.25,19.11,19.11,4246200.0,12.3684,12.3813,12.2912,12.2912,4246200.0
2009-08-25 13:00:00,19.12,19.19,19.03,19.05,2973500.0,12.2977,12.3427,12.2398,12.2526,2973500.0
2009-08-25 13:30:00,19.05,19.1,19.03,19.05,2921200.0,12.2526,12.2848,12.2398,12.2526,2921200.0
2009-08-25 14:00:00,19.05,19.12,19.02,19.07,2895200.0,12.2526,12.2977,12.2333,12.2655,2895200.0
2009-08-25 14:30:00,19.07,19.1,19.01,19.09,2916000.0,12.2655,12.2848,12.2269,12.2784,2916000.0
2009-08-25 15:00:00,19.1,19.22,19.09,19.2,4265500.0,12.2848,12.362,12.2784,12.3491,4265500.0
2009-08-25 15:30:00,19.19,19.2,19.08,19.11,5552700.0,12.3427,12.3491,12.2719,12.2912,5552700.0
2009-08-26 09:30:00,19.21,19.36,19.13,19.24,7370400.0,12.3555,12.452,12.3041,12.3748,7370400.0
2009-08-26 10:00:00,19.25,19.38,19.24,19.3,6619100.0,12.3813,12.4649,12.3748,12.4134,6619100.0
2009-08-26 10:30:00,19.3,19.35,19.22,19.23,4260400.0,12.4134,12.4456,12.362,12.3684,4260400.0
2009-08-26 11:00:00,19.24,19.29,19.15,19.22,3701900.0,12.3748,12.407,12.317,12.362,3701900.0
2009-08-26 11:30:00,19.23,19.27,19.19,19.21,2344600.0,12.3684,12.3941,12.3427,12.3555,2344600.0
2009-08-26 12:00:00,19.21,19.25,19.17,19.21,2142400.0,12.3555,12.3813,12.3298,12.3555,2142400.0
2009-08-26 12:30:00,19.21,19.25,19.2,19.24,1926700.0,12.3555,12.3813,12.3491,12.3748,1926700.0
2009-08-26 13:00:00,19.24,19.25,19.19,19.25,1603300.0,12.3748,12.3813,12.3427,12.3813,1603300.0
2009-08-26 13:30:00,19.24,19.33,19.23,19.32,2334000.0,12.3748,12.4327,12.3684,12.4263,2334000.0
2009-08-26 14:00:00,19.32,19.38,19.3,19.37,2905200.0,12.4263,12.4649,12.4134,12.4585,2905200.0
2009-08-26 14:30:00,19.36,19.46,19.35,19.37,5045000.0,12.452,12.5163,12.4456,12.4585,5045000.0
2009-08-26 15:00:00,19.37,19.44,19.34,19.4,4178700.0,12.4585,12.5035,12.4392,12.4777,4178700.0
2009-08-26 15:30:00,19.4,19.49,19.38,19.44,8506800.0,12.4777,12.5356,12.4649,12.5035,8506800.0
2009-08-27 09:30:00,19.35,19.41,19.28,19.29,6645500.0,12.4456,12.4842,12.4006,12.407,6645500.0
2009-08-27 10:00:00,19.29,19.31,19.22,19.22,6023500.0,12.407,12.4199,12.362,12.362,6023500.0
2009-08-27 10:30:00,19.22,19.27,19.18,19.18,4292900.0,12.362,12.3941,12.3362,12.3362,4292900.0
2009-08-27 11:00:00,19.18,19.31,19.16,19.28,3004800.0,12.3362,12.4199,12.3234,12.4006,3004800.0
2009-08-27 11:30:00,19.28,19.35,19.25,19.33,2476300.0,12.4006,12.4456,12.3813,12.4327,2476300.0
2009-08-27 12:00:00,19.34,19.4,19.3,19.38,2933800.0,12.4392,12.4777,12.4134,12.4649,2933800.0
2009-08-27 12:30:00,19.39,19.4,19.35,19.39,1252400.0,12.4713,12.4777,12.4456,12.4713,1252400.0
2009-08-27 13:00:00,19.38,19.39,19.29,19.33,1823900.0,12.4649,12.4713,12.407,12.4327,1823900.0
2009-08-27 13:30:00,19.32,19.44,19.3,19.38,2218700.0,12.4263,12.5035,12.4134,12.4649,2218700.0
2009-08-27 14:00:00,19.39,19.53,19.38,19.5,3706400.0,12.4713,12.5614,12.4649,12.5421,3706400.0
2009-08-27 14:30:00,19.51,19.53,19.42,19.46,3573700.0,12.5485,12.5614,12.4906,12.5163,3573700.0
2009-08-27 15:00:00,19.46,19.47,19.4,19.41,2928700.0,12.5163,12.5228,12.4777,12.4842,2928700.0
2009-08-27 15:30:00,19.4,19.53,19.37,19.48,6916000.0,12.4777,12.5614,12.4585,12.5292,6916000.0
2009-08-28 09:30:00,20.26,20.65,20.22,20.31,26795200.0,13.0309,13.2817,13.0052,13.063,26795200.0
2009-08-28 10:00:00,20.32,20.42,20.25,20.27,11411900.0,13.0695,13.1338,13.0245,13.0373,11411900.0
2009-08-28 10:30:00,20.27,20.4,20.21,20.4,8765200.0,13.0373,13.1209,12.9987,13.1209,8765200.0
2009-08-28 11:00:00,20.4,20.43,20.3,20.4,5574800.0,13.1209,13.1402,13.0566,13.1209,5574800.0
2009-08-28 11:30:00,20.4,20.4,20.28,20.29,4230400.0,13.1209,13.1209,13.0438,13.0502,4230400.0
2009-08-28 12:00:00,20.29,20.34,20.17,20.21,6479000.0,13.0502,13.0823,12.973,12.9987,6479000.0
2009-08-28 12:30:00,20.22,20.28,20.21,20.23,3772100.0,13.0052,13.0438,12.9987,13.0116,3772100.0
2009-08-28 13:00:00,20.22,20.33,20.22,20.31,2874400.0,13.0052,13.0759,13.0052,13.063,2874400.0
2009-08-28 13:30:00,20.32,20.34,20.25,20.27,2449300.0,13.0695,13.0823,13.0245,13.0373,2449300.0
2009-08-28 14:00:00,20.27,20.32,20.25,20.28,2676700.0,13.0373,13.0695,13.0245,13.0438,2676700.0
2009-08-28 14:30:00,20.28,20.32,20.25,20.3,3138600.0,13.0438,13.0695,13.0245,13.0566,3138600.0
2009-08-28 15:00:00,20.3,20.43,20.24,20.4,5193800.0,13.0566,13.1402,13.018,13.1209,5193800.0
2009-08-28 15:30:00,20.4,20.43,20.25,20.25,8982600.0,13.1209,13.1402,13.0245,13.0245,8982600.0
2009-08-31 09:30:00,20.09,20.11,19.97,20.02,7054700.0,12.9215,12.9344,12.8444,12.8765,7054700.0
2009-08-31 10:00:00,20.02,20.07,19.97,20.07,3999800.0,12.8765,12.9087,12.8444,12.9087,3999800.0
2009-08-31 10:30:00,20.07,20.24,20.02,20.19,4888300.0,12.9087,13.018,12.8765,12.9859,4888300.0
2009-08-31 11:00:00,20.19,20.2,20.13,20.15,2327400.0,12.9859,12.9923,12.9473,12.9601,2327400.0
2009-08-31 11:30:00,20.15,20.24,20.14,20.21,3911800.0,12.9601,13.018,12.9537,12.9987,3911800.0
2009-08-31 12:00:00,20.21,20.25,20.19,20.21,2965500.0,12.9987,13.0245,12.9859,12.9987,2965500.0
2009-08-31 12:30:00,20.21,20.23,20.15,20.16,1796900.0,12.9987,13.0116,12.9601,12.9666,1796900.0
2009-08-31 13:00:00,20.17,20.2,20.13,20.13,1685500.0,12.973,12.9923,12.9473,12.9473,1685500.0
2009-08-31 13:30:00,20.13,20.14,20.1,20.13,2272600.0,12.9473,12.9537,12.928,12.9473,2272600.0
2009-08-31 14:00:00,20.13,20.19,20.11,20.18,2114100.0,12.9473,12.9859,12.9344,12.9794,2114100.0
2009-08-31 14:30:00,20.18,20.28,20.17,20.24,3265800.0,12.9794,13.0438,12.973,13.018,3265800.0
2009-08-31 15:00:00,20.24,20.25,20.12,20.19,3100800.0,13.018,13.0245,12.9408,12.9859,3100800.0
2009-08-31 15:30:00,20.19,20.38,20.18,20.33,8493400.0,12.9859,13.1081,12.9794,13.0759,8493400.0
2009-09-01 09:30:00,20.22,20.49,20.21,20.46,8019100.0,13.0052,13.1788,12.9987,13.1595,8019100.0
2009-09-01 10:00:00,20.46,20.58,20.34,20.42,7596700.0,13.1595,13.2367,13.0823,13.1338,7596700.0
2009-09-01 10:30:00,20.42,20.43,20.26,20.27,4464900.0,13.1338,13.1402,13.0309,13.0373,4464900.0
2009-09-01 11:00:00,20.26,20.3,19.88,19.91,7397000.0,13.0309,13.0566,12.7865,12.8058,7397000.0
2009-09-01 11:30:00,19.91,19.99,19.83,19.85,6419100.0,12.8058,12.8572,12.7543,12.7672,6419100.0
2009-09-01 12:00:00,19.85,19.96,19.81,19.9,3757200.0,12.7672,12.8379,12.7415,12.7993,3757200.0
2009-09-01 12:30:00,19.9,19.94,19.77,19.78,3474800.0,12.7993,12.8251,12.7157,12.7222,3474800.0
2009-09-01 13:00:00,19.78,19.82,19.68,19.73,3952000.0,12.7222,12.7479,12.6578,12.69,3952000.0
2009-09-01 13:30:00,19.74,19.84,19.68,19.77,3016900.0,12.6964,12.7607,12.6578,12.7157,3016900.0
2009-09-01 14:00:00,19.78,19.85,19.73,19.78,2904500.0,12.7222,12.7672,12.69,12.7222,2904500.0
2009-09-01 14:30:00,19.79,19.8,19.72,19.77,3914800.0,12.7286,12.735,12.6836,12.7157,3914800.0
2009-09-01 15:00:00,19.78,19.8,19.68,19.72,4468600.0,12.7222,12.735,12.6578,12.6836,4468600.0
2009-09-01 15:30:00,19.73,19.8,19.66,19.7,8715400.0,12.69,12.735,12.645,12.6707,8715400.0
2009-09-02 09:30:00,19.62,19.83,19.56,19.73,5994800.0,12.6192,12.7543,12.5807,12.69,5994800.0
2009-09-02 10:00:00,19.73,19.79,19.61,19.62,5181300.0,12.69,12.7286,12.6128,12.6192,5181300.0
2009-09-02 10:30:00,19.61,19.68,19.56,19.67,3738700.0,12.6128,12.6578,12.5807,12.6514,3738700.0
2009-09-02 11:00:00,19.67,19.69,19.59,19.66,2155100.0,12.6514,12.6643,12.6,12.645,2155100.0
2009-09-02 11:30:00,19.66,19.68,19.61,19.62,1896800.0,12.645,12.6578,12.6128,12.6192,1896800.0
2009-09-02 12:00:00,19.62,19.67,19.6,19.63,1645700.0,12.6192,12.6514,12.6064,12.6257,1645700.0
2009-09-02 12:30:00,19.63,19.7,19.63,19.66,1669700.0,12.6257,12.6707,12.6257,12.645,1669700.0
2009-09-02 13:00:00,19.65,19.67,19.61,19.64,1610300.0,12.6385,12.6514,12.6128,12.6321,1610300.0
2009-09-02 13:30:00,19.63,19.66,19.61,19.62,807600.0,12.6257,12.645,12.6128,12.6192,807600.0
2009-09-02 14:00:00,19.63,19.67,19.61,19.63,1622900.0,12.6257,12.6514,12.6128,12.6257,1622900.0
2009-09-02 14:30:00,19.63,19.67,19.61,19.61,2257700.0,12.6257,12.6514,12.6128,12.6128,2257700.0
2009-09-02 15:00:00,19.62,19.64,19.59,19.59,3603500.0,12.6192,12.6321,12.6,12.6,3603500.0
2009-09-02 15:30:00,19.59,19.62,19.47,19.48,7249200.0,12.6,12.6192,12.5228,12.5292,7249200.0
2009-09-03 09:30:00,19.62,19.63,19.37,19.43,7336800.0,12.6192,12.6257,12.4585,12.497,7336800.0
2009-09-03 10:00:00,19.44,19.45,19.29,19.3,5586200.0,12.5035,12.5099,12.407,12.4134,5586200.0
2009-09-03 10:30:00,19.3,19.36,19.23,19.33,4617500.0,12.4134,12.452,12.3684,12.4327,4617500.0
2009-09-03 11:00:00,19.34,19.38,19.32,19.33,2770900.0,12.4392,12.4649,12.4263,12.4327,2770900.0
2009-09-03 11:30:00,19.32,19.34,19.28,19.33,2317300.0,12.4263,12.4392,12.4006,12.4327,2317300.0
2009-09-03 12:00:00,19.34,19.41,19.32,19.37,2883300.0,12.4392,12.4842,12.4263,12.4585,2883300.0
2009-09-03 12:30:00,19.38,19.39,19.31,19.33,2340700.0,12.4649,12.4713,12.4199,12.4327,2340700.0
2009-09-03 13:00:00,19.33,19.4,19.32,19.35,2129100.0,12.4327,12.4777,12.4263,12.4456,2129100.0
2009-09-03 13:30:00,19.35,19.38,19.33,19.35,1374100.0,12.4456,12.4649,12.4327,12.4456,1374100.0
2009-09-03 14:00:00,19.35,19.37,19.26,19.3,2633700.0,12.4456,12.4585,12.3877,12.4134,2633700.0
2009-09-03 14:30:00,19.31,19.36,19.29,19.34,2251100.0,12.4199,12.452,12.407,12.4392,2251100.0
2009-09-03 15:00:00,19.33,19.36,19.31,19.31,2533600.0,12.4327,12.452,12.4199,12.4199,2533600.0
2009-09-03 15:30:00,19.31,19.42,19.31,19.42,6505800.0,12.4199,12.4906,12.4199,12.4906,6505800.0
2009-09-04 09:30:00,19.43,19.45,19.29,19.32,7191300.0,12.497,12.5099,12.407,12.4263,7191300.0
2009-09-04 10:00:00,19.31,19.42,19.28,19.38,3544600.0,12.4199,12.4906,12.4006,12.4649,3544600.0
2009-09-04 10:30:00,19.38,19.48,19.37,19.46,3287500.0,12.4649,12.5292,12.4585,12.5163,3287500.0
2009-09-04 11:00:00,19.45,19.46,19.36,19.38,1964800.0,12.5099,12.5163,12.452,12.4649,1964800.0
2009-09-04 11:30:00,19.37,19.48,19.35,19.48,2224700.0,12.4585,12.5292,12.4456,12.5292,2224700.0
2009-09-04 12:00:00,19.47,19.64,19.46,19.63,4255700.0,12.5228,12.6321,12.5163,12.6257,4255700.0
2009-09-04 12:30:00,19.63,19.66,19.59,19.65,3315400.0,12.6257,12.645,12.6,12.6385,3315400.0
2009-09-04 13:00:00,19.65,19.67,19.6,19.6,2230100.0,12.6385,12.6514,12.6064,12.6064,2230100.0
2009-09-04 13:30:00,19.6,19.63,19.52,19.53,3312100.0,12.6064,12.6257,12.5549,12.5614,3312100.0
2009-09-04 14:00:00,19.54,19.61,19.51,19.58,2367300.0,12.5678,12.6128,12.5485,12.5935,2367300.0
2009-09-04 14:30:00,19.58,19.67,19.55,19.65,2997800.0,12.5935,12.6514,12.5742,12.6385,2997800.0
2009-09-04 15:00:00,19.66,19.69,19.61,19.64,2263100.0,12.645,12.6643,12.6128,12.6321,2263100.0
2009-09-04 15:30:00,19.64,19.68,19.6,19.66,5023900.0,12.6321,12.6578,12.6064,12.645,5023900.0
2009-09-08 09:30:00,19.88,19.99,19.68,19.7,7586500.0,12.7865,12.8572,12.6578,12.6707,7586500.0
2009-09-08 10:00:00,19.7,19.75,19.55,19.74,5746000.0,12.6707,12.7029,12.5742,12.6964,5746000.0
2009-09-08 10:30:00,19.73,19.78,19.71,19.75,3356200.0,12.69,12.7222,12.6771,12.7029,3356200.0
2009-09-08 11:00:00,19.76,19.79,19.67,19.78,2231300.0,12.7093,12.7286,12.6514,12.7222,2231300.0
2009-09-08 11:30:00,19.78,19.78,19.7,19.73,1670000.0,12.7222,12.7222,12.6707,12.69,1670000.0
2009-09-08 12:00:00,19.73,19.75,19.72,19.74,1676700.0,12.69,12.7029,12.6836,12.6964,1676700.0
2009-09-08 12:30:00,19.73,19.74,19.6,19.64,2120600.0,12.69,12.6964,12.6064,12.6321,2120600.0
2009-09-08 13:00:00,19.64,19.7,19.63,19.68,2980300.0,12.6321,12.6707,12.6257,12.6578,2980300.0
2009-09-08 13:30:00,19.67,19.69,19.63,19.69,2343700.0,12.6514,12.6643,12.6257,12.6643,2343700.0
2009-09-08 14:00:00,19.69,19.72,19.66,19.7,1756700.0,12.6643,12.6836,12.645,12.6707,1756700.0
2009-09-08 14:30:00,19.71,19.75,19.69,19.75,1954600.0,12.6771,12.7029,12.6643,12.7029,1954600.0
2009-09-08 15:00:00,19.75,19.77,19.68,19.76,1720200.0,12.7029,12.7157,12.6578,12.7093,1720200.0
2009-09-08 15:30:00,19.77,19.82,19.75,19.79,6135300.0,12.7157,12.7479,12.7029,12.7286,6135300.0
2009-09-09 09:30:00,19.81,19.86,19.61,19.81,6319900.0,12.7415,12.7736,12.6128,12.7415,6319900.0
2009-09-09 10:00:00,19.81,19.97,19.81,19.93,5818000.0,12.7415,12.8444,12.7415,12.8186,5818000.0
2009-09-09 10:30:00,19.92,19.95,19.89,19.93,1806400.0,12.8122,12.8315,12.7929,12.8186,1806400.0
2009-09-09 11:00:00,19.94,20.09,19.93,20.06,3666400.0,12.8251,12.9215,12.8186,12.9023,3666400.0
2009-09-09 11:30:00,20.07,20.15,20.03,20.03,3659800.0,12.9087,12.9601,12.883,12.883,3659800.0
2009-09-09 12:00:00,20.04,20.04,19.99,20.03,2140700.0,12.8894,12.8894,12.8572,12.883,2140700.0
2009-09-09 12:30:00,20.02,20.05,20.02,20.05,1039700.0,12.8765,12.8958,12.8765,12.8958,1039700.0
2009-09-09 13:00:00,20.05,20.05,19.97,19.98,1932800.0,12.8958,12.8958,12.8444,12.8508,1932800.0
2009-09-09 13:30:00,19.99,20.0,19.89,19.92,2875600.0,12.8572,12.8637,12.7929,12.8122,2875600.0
2009-09-09 14:00:00,19.91,19.92,19.76,19.81,4136900.0,12.8058,12.8122,12.7093,12.7415,4136900.0
2009-09-09 14:30:00,19.8,19.84,19.75,19.8,4210900.0,12.735,12.7607,12.7029,12.735,4210900.0
2009-09-09 15:00:00,19.8,19.94,19.78,19.9,2839600.0,12.735,12.8251,12.7222,12.7993,2839600.0
2009-09-09 15:30:00,19.9,19.98,19.86,19.92,5760100.0,12.7993,12.8508,12.7736,12.8122,5760100.0
2009-09-10 09:30:00,19.88,20.08,19.71,19.76,7941400.0,12.7865,12.9151,12.6771,12.7093,7941400.0
2009-09-10 10:00:00,19.76,19.84,19.65,19.72,5507900.0,12.7093,12.7607,12.6385,12.6836,5507900.0
2009-09-10 10:30:00,19.72,19.78,19.67,19.72,3553900.0,12.6836,12.7222,12.6514,12.6836,3553900.0
2009-09-10 11:00:00,19.71,19.77,19.68,19.69,3107800.0,12.6771,12.7157,12.6578,12.6643,3107800.0
2009-09-10 11:30:00,19.7,19.75,19.69,19.7,1884700.0,12.6707,12.7029,12.6643,12.6707,1884700.0
2009-09-10 12:00:00,19.7,19.71,19.67,19.68,1793600.0,12.6707,12.6771,12.6514,12.6578,1793600.0
2009-09-10 12:30:00,19.69,19.72,19.67,19.7,1699200.0,12.6643,12.6836,12.6514,12.6707,1699200.0
2009-09-10 13:00:00,19.69,19.73,19.65,19.68,2586400.0,12.6643,12.69,12.6385,12.6578,2586400.0
2009-09-10 13:30:00,19.69,19.78,19.68,19.78,2593600.0,12.6643,12.7222,12.6578,12.7222,2593600.0
2009-09-10 14:00:00,19.78,19.82,19.73,19.76,3407500.0,12.7222,12.7479,12.69,12.7093,3407500.0
2009-09-10 14:30:00,19.76,19.8,19.74,19.74,1844700.0,12.7093,12.735,12.6964,12.6964,1844700.0
2009-09-10 15:00:00,19.74,19.75,19.65,19.71,3575100.0,12.6964,12.7029,12.6385,12.6771,3575100.0
2009-09-10 15:30:00,19.7,19.77,19.7,19.75,5363400.0,12.6707,12.7157,12.6707,12.7029,5363400.0
2009-09-11 09:30:00,19.9,19.94,19.69,19.78,9999800.0,12.7993,12.8251,12.6643,12.7222,9999800.0
2009-09-11 10:00:00,19.79,19.81,19.65,19.66,6767500.0,12.7286,12.7415,12.6385,12.645,6767500.0
2009-09-11 10:30:00,19.67,19.72,19.61,19.63,4607300.0,12.6514,12.6836,12.6128,12.6257,4607300.0
2009-09-11 11:00:00,19.63,19.72,19.59,19.6,3890700.0,12.6257,12.6836,12.6,12.6064,3890700.0
2009-09-11 11:30:00,19.61,19.65,19.55,19.58,3726500.0,12.6128,12.6385,12.5742,12.5935,3726500.0
2009-09-11 12:00:00,19.58,19.61,19.42,19.48,5037300.0,12.5935,12.6128,12.4906,12.5292,5037300.0
2009-09-11 12:30:00,19.48,19.53,19.43,19.5,3261300.0,12.5292,12.5614,12.497,12.5421,3261300.0
2009-09-11 13:00:00,19.5,19.58,19.48,19.56,3278100.0,12.5421,12.5935,12.5292,12.5807,3278100.0
2009-09-11 13:30:00,19.55,19.57,19.42,19.42,3729200.0,12.5742,12.5871,12.4906,12.4906,3729200.0
2009-09-11 14:00:00,19.42,19.52,19.37,19.49,2770700.0,12.4906,12.5549,12.4585,12.5356,2770700.0
2009-09-11 14:30:00,19.49,19.53,19.48,19.48,1443500.0,12.5356,12.5614,12.5292,12.5292,1443500.0
2009-09-11 15:00:00,19.49,19.52,19.45,19.49,2778600.0,12.5356,12.5549,12.5099,12.5356,2778600.0
2009-09-11 15:30:00,19.48,19.53,19.47,19.5,4827300.0,12.5292,12.5614,12.5228,12.5421,4827300.0
2009-09-14 09:30:00,19.32,19.49,19.29,19.44,7647400.0,12.4263,12.5356,12.407,12.5035,7647400.0
2009-09-14 10:00:00,19.43,19.45,19.28,19.3,5088400.0,12.497,12.5099,12.4006,12.4134,5088400.0
2009-09-14 10:30:00,19.29,19.36,19.29,19.33,4004000.0,12.407,12.452,12.407,12.4327,4004000.0
2009-09-14 11:00:00,19.34,19.45,19.33,19.39,3825500.0,12.4392,12.5099,12.4327,12.4713,3825500.0
2009-09-14 11:30:00,19.4,19.42,19.32,19.34,3114300.0,12.4777,12.4906,12.4263,12.4392,3114300.0
2009-09-14 12:00:00,19.34,19.38,19.33,19.35,2387800.0,12.4392,12.4649,12.4327,12.4456,2387800.0
2009-09-14 12:30:00,19.36,19.39,19.33,19.37,2771900.0,12.452,12.4713,12.4327,12.4585,2771900.0
2009-09-14 13:00:00,19.36,19.37,19.29,19.3,2137600.0,12.452,12.4585,12.407,12.4134,2137600.0
2009-09-14 13:30:00,19.3,19.39,19.29,19.37,2426500.0,12.4134,12.4713,12.407,12.4585,2426500.0
2009-09-14 14:00:00,19.36,19.37,19.29,19.31,2620700.0,12.452,12.4585,12.407,12.4199,2620700.0
2009-09-14 14:30:00,19.32,19.4,19.29,19.38,4107700.0,12.4263,12.4777,12.407,12.4649,4107700.0
2009-09-14 15:00:00,19.38,19.39,19.28,19.29,4369000.0,12.4649,12.4713,12.4006,12.407,4369000.0
2009-09-14 15:30:00,19.29,19.37,19.29,19.36,5755000.0,12.407,12.4585,12.407,12.452,5755000.0
2009-09-15 09:30:00,19.54,19.7,19.4,19.58,8971700.0,12.5678,12.6707,12.4777,12.5935,8971700.0
2009-09-15 10:00:00,19.59,19.63,19.47,19.6,4886400.0,12.6,12.6257,12.5228,12.6064,4886400.0
2009-09-15 10:30:00,19.6,19.7,19.55,19.6,5400200.0,12.6064,12.6707,12.5742,12.6064,5400200.0
2009-09-15 11:00:00,19.6,19.62,19.53,19.54,3082900.0,12.6064,12.6192,12.5614,12.5678,3082900.0
2009-09-15 11:30:00,19.54,19.64,19.53,19.6,2309700.0,12.5678,12.6321,12.5614,12.6064,2309700.0
2009-09-15 12:00:00,19.6,19.6,19.5,19.51,3493800.0,12.6064,12.6064,12.5421,12.5485,3493800.0
2009-09-15 12:30:00,19.5,19.54,19.48,19.54,2299400.0,12.5421,12.5678,12.5292,12.5678,2299400.0
2009-09-15 13:00:00,19.54,19.59,19.52,19.54,2083800.0,12.5678,12.6,12.5549,12.5678,2083800.0
2009-09-15 13:30:00,19.55,19.58,19.53,19.56,1356100.0,12.5742,12.5935,12.5614,12.5807,1356100.0
2009-09-15 14:00:00,19.57,19.58,19.53,19.55,1243400.0,12.5871,12.5935,12.5614,12.5742,1243400.0
2009-09-15 14:30:00,19.55,19.55,19.49,19.51,2151700.0,12.5742,12.5742,12.5356,12.5485,2151700.0
2009-09-15 15:00:00,19.52,19.57,19.49,19.55,2615500.0,12.5549,12.5871,12.5356,12.5742,2615500.0
2009-09-15 15:30:00,19.55,19.56,19.51,19.54,4282800.0,12.5742,12.5807,12.5485,12.5678,4282800.0
2009-09-16 09:30:00,19.7,19.75,19.5,19.56,7360100.0,12.6707,12.7029,12.5421,12.5807,7360100.0
2009-09-16 10:00:00,19.56,19.62,19.51,19.53,3357000.0,12.5807,12.6192,12.5485,12.5614,3357000.0
2009-09-16 10:30:00,19.53,19.61,19.5,19.57,2977100.0,12.5614,12.6128,12.5421,12.5871,2977100.0
2009-09-16 11:00:00,19.57,19.58,19.45,19.45,3371600.0,12.5871,12.5935,12.5099,12.5099,3371600.0
2009-09-16 11:30:00,19.45,19.58,19.44,19.58,3410300.0,12.5099,12.5935,12.5035,12.5935,3410300.0
2009-09-16 12:00:00,19.58,19.65,19.56,19.57,3796500.0,12.5935,12.6385,12.5807,12.5871,3796500.0
2009-09-16 12:30:00,19.58,19.63,19.56,19.56,2832100.0,12.5935,12.6257,12.5807,12.5807,2832100.0
2009-09-16 13:00:00,19.57,19.65,19.56,19.63,2154300.0,12.5871,12.6385,12.5807,12.6257,2154300.0
2009-09-16 13:30:00,19.61,19.64,19.59,19.61,1643800.0,12.6128,12.6321,12.6,12.6128,1643800.0
2009-09-16 14:00:00,19.61,19.68,19.6,19.64,2565300.0,12.6128,12.6578,12.6064,12.6321,2565300.0
2009-09-16 14:30:00,19.64,19.68,19.55,19.6,2384700.0,12.6321,12.6578,12.5742,12.6064,2384700.0
2009-09-16 15:00:00,19.61,19.64,19.58,19.6,3005700.0,12.6128,12.6321,12.5935,12.6064,3005700.0
2009-09-16 15:30:00,19.6,19.67,19.59,19.67,5354500.0,12.6064,12.6514,12.6,12.6514,5354500.0
2009-09-17 09:30:00,19.63,19.89,19.61,19.73,8862000.0,12.6257,12.7929,12.6128,12.69,8862000.0
2009-09-17 10:00:00,19.74,19.79,19.57,19.58,6752600.0,12.6964,12.7286,12.5871,12.5935,6752600.0
2009-09-17 10:30:00,19.59,19.71,19.5,19.58,4766100.0,12.6,12.6771,12.5421,12.5935,4766100.0
2009-09-17 11:00:00,19.58,19.64,19.57,19.59,3373900.0,12.5935,12.6321,12.5871,12.6,3373900.0
2009-09-17 11:30:00,19.59,19.59,19.5,19.5,2898800.0,12.6,12.6,12.5421,12.5421,2898800.0
2009-09-17 12:00:00,19.5,19.52,19.42,19.5,3069000.0,12.5421,12.5549,12.4906,12.5421,3069000.0
2009-09-17 12:30:00,19.5,19.52,19.35,19.37,2947500.0,12.5421,12.5549,12.4456,12.4585,2947500.0
2009-09-17 13:00:00,19.38,19.42,19.25,19.28,5435500.0,12.4649,12.4906,12.3813,12.4006,5435500.0
2009-09-17 13:30:00,19.29,19.42,19.22,19.39,4401900.0,12.407,12.4906,12.362,12.4713,4401900.0
2009-09-17 14:00:00,19.39,19.43,19.32,19.37,3531700.0,12.4713,12.497,12.4263,12.4585,3531700.0
2009-09-17 14:30:00,19.37,19.45,19.32,19.42,2865700.0,12.4585,12.5099,12.4263,12.4906,2865700.0
2009-09-17 15:00:00,19.42,19.49,19.37,19.44,3395500.0,12.4906,12.5356,12.4585,12.5035,3395500.0
2009-09-17 15:30:00,19.45,19.47,19.35,19.4,5520900.0,12.5099,12.5228,12.4456,12.4777,5520900.0
2009-09-18 09:30:00,19.53,19.64,19.44,19.56,16352600.0,12.5614,12.6321,12.5035,12.5807,16352600.0
2009-09-18 10:00:00,19.55,19.56,19.37,19.45,4798300.0,12.5742,12.5807,12.4585,12.5099,4798300.0
2009-09-18 10:30:00,19.46,19.56,19.43,19.53,3228200.0,12.5163,12.5807,12.497,12.5614,3228200.0
2009-09-18 11:00:00,19.53,19.55,19.49,19.51,2104800.0,12.5614,12.5742,12.5356,12.5485,2104800.0
2009-09-18 11:30:00,19.51,19.53,19.44,19.45,1972300.0,12.5485,12.5614,12.5035,12.5099,1972300.0
2009-09-18 12:00:00,19.45,19.47,19.42,19.46,1552600.0,12.5099,12.5228,12.4906,12.5163,1552600.0
2009-09-18 12:30:00,19.46,19.54,19.44,19.51,2562700.0,12.5163,12.5678,12.5035,12.5485,2562700.0
2009-09-18 13:00:00,19.52,19.58,19.5,19.57,1141500.0,12.5549,12.5935,12.5421,12.5871,1141500.0
2009-09-18 13:30:00,19.58,19.65,19.56,19.65,2446500.0,12.5935,12.6385,12.5807,12.6385,2446500.0
2009-09-18 14:00:00,19.65,19.7,19.62,19.65,2296400.0,12.6385,12.6707,12.6192,12.6385,2296400.0
2009-09-18 14:30:00,19.64,19.68,19.61,19.63,1738400.0,12.6321,12.6578,12.6128,12.6257,1738400.0
2009-09-18 15:00:00,19.63,19.68,19.62,19.66,1826600.0,12.6257,12.6578,12.6192,12.645,1826600.0
2009-09-18 15:30:00,19.67,19.68,19.55,19.57,6031000.0,12.6514,12.6578,12.5742,12.5871,6031000.0
2009-09-21 09:30:00,19.47,19.6,19.43,19.5,5316000.0,12.5228,12.6064,12.497,12.5421,5316000.0
2009-09-21 10:00:00,19.49,19.56,19.42,19.53,4422600.0,12.5356,12.5807,12.4906,12.5614,4422600.0
2009-09-21 10:30:00,19.54,19.6,19.48,19.6,2766600.0,12.5678,12.6064,12.5292,12.6064,2766600.0
2009-09-21 11:00:00,19.59,19.75,19.59,19.71,4215300.0,12.6,12.7029,12.6,12.6771,4215300.0
2009-09-21 11:30:00,19.71,19.75,19.62,19.68,2627600.0,12.6771,12.7029,12.6192,12.6578,2627600.0
2009-09-21 12:00:00,19.67,19.68,19.61,19.63,1199900.0,12.6514,12.6578,12.6128,12.6257,1199900.0
2009-09-21 12:30:00,19.65,19.65,19.6,19.62,1303900.0,12.6385,12.6385,12.6064,12.6192,1303900.0
2009-09-21 13:00:00,19.62,19.63,19.55,19.56,1840400.0,12.6192,12.6257,12.5742,12.5807,1840400.0
2009-09-21 13:30:00,19.56,19.57,19.51,19.54,1267900.0,12.5807,12.5871,12.5485,12.5678,1267900.0
2009-09-21 14:00:00,19.53,19.57,19.5,19.52,1622200.0,12.5614,12.5871,12.5421,12.5549,1622200.0
2009-09-21 14:30:00,19.53,19.58,19.52,19.54,1531900.0,12.5614,12.5935,12.5549,12.5678,1531900.0
2009-09-21 15:00:00,19.53,19.63,19.52,19.55,1773300.0,12.5614,12.6257,12.5549,12.5742,1773300.0
2009-09-21 15:30:00,19.55,19.56,19.48,19.54,3954800.0,12.5742,12.5807,12.5292,12.5678,3954800.0
2009-09-22 09:30:00,19.63,19.65,19.45,19.61,5951400.0,12.6257,12.6385,12.5099,12.6128,5951400.0
2009-09-22 10:00:00,19.61,19.72,19.57,19.68,3114100.0,12.6128,12.6836,12.5871,12.6578,3114100.0
2009-09-22 10:30:00,19.69,19.69,19.61,19.62,2027400.0,12.6643,12.6643,12.6128,12.6192,2027400.0
2009-09-22 11:00:00,19.62,19.7,19.62,19.62,1944300.0,12.6192,12.6707,12.6192,12.6192,1944300.0
2009-09-22 11:30:00,19.62,19.67,19.59,19.67,1797400.0,12.6192,12.6514,12.6,12.6514,1797400.0
2009-09-22 12:00:00,19.66,19.73,19.63,19.71,2789100.0,12.645,12.69,12.6257,12.6771,2789100.0
2009-09-22 12:30:00,19.71,19.73,19.61,19.64,2321100.0,12.6771,12.69,12.6128,12.6321,2321100.0
2009-09-22 13:00:00,19.63,19.69,19.61,19.63,1773000.0,12.6257,12.6643,12.6128,12.6257,1773000.0
2009-09-22 13:30:00,19.63,19.64,19.57,19.61,1438100.0,12.6257,12.6321,12.5871,12.6128,1438100.0
2009-09-22 14:00:00,19.61,19.65,19.58,19.63,1724200.0,12.6128,12.6385,12.5935,12.6257,1724200.0
2009-09-22 14:30:00,19.62,19.65,19.57,19.65,1617100.0,12.6192,12.6385,12.5871,12.6385,1617100.0
2009-09-22 15:00:00,19.64,19.65,19.59,19.62,1493100.0,12.6321,12.6385,12.6,12.6192,1493100.0
2009-09-22 15:30:00,19.63,19.64,19.5,19.53,6859600.0,12.6257,12.6321,12.5421,12.5614,6859600.0
2009-09-23 09:30:00,19.63,19.8,19.6,19.79,6861500.0,12.6257,12.735,12.6064,12.7286,6861500.0
2009-09-23 10:00:00,19.79,20.06,19.75,20.03,7939300.0,12.7286,12.9023,12.7029,12.883,7939300.0
2009-09-23 10:30:00,20.02,20.09,19.91,19.95,6768200.0,12.8765,12.9215,12.8058,12.8315,6768200.0
2009-09-23 11:00:00,19.95,19.98,19.91,19.98,2191200.0,12.8315,12.8508,12.8058,12.8508,2191200.0
2009-09-23 11:30:00,19.98,19.98,19.87,19.96,2024900.0,12.8508,12.8508,12.78,12.8379,2024900.0
2009-09-23 12:00:00,19.96,19.98,19.93,19.95,1577300.0,12.8379,12.8508,12.8186,12.8315,1577300.0
2009-09-23 12:30:00,19.96,20.0,19.93,20.0,2043100.0,12.8379,12.8637,12.8186,12.8637,2043100.0
2009-09-23 13:00:00,19.99,20.02,19.95,20.01,2535700.0,12.8572,12.8765,12.8315,12.8701,2535700.0
2009-09-23 13:30:00,20.01,20.12,20.0,20.09,3329700.0,12.8701,12.9408,12.8637,12.9215,3329700.0
2009-09-23 14:00:00,20.09,20.18,20.0,20.09,5558900.0,12.9215,12.9794,12.8637,12.9215,5558900.0
2009-09-23 14:30:00,20.09,20.24,20.08,20.11,5873300.0,12.9215,13.018,12.9151,12.9344,5873300.0
2009-09-23 15:00:00,20.11,20.15,19.92,19.96,5962800.0,12.9344,12.9601,12.8122,12.8379,5962800.0
2009-09-23 15:30:00,19.95,19.96,19.76,19.88,14448900.0,12.8315,12.8379,12.7093,12.7865,14448900.0
2009-09-24 09:30:00,19.87,20.0,19.75,19.87,7002000.0,12.78,12.8637,12.7029,12.78,7002000.0
2009-09-24 10:00:00,19.87,19.9,19.57,19.66,7003300.0,12.78,12.7993,12.5871,12.645,7003300.0
2009-09-24 10:30:00,19.66,19.66,19.5,19.54,5366700.0,12.645,12.645,12.5421,12.5678,5366700.0
2009-09-24 11:00:00,19.53,19.59,19.52,19.59,2854000.0,12.5614,12.6,12.5549,12.6,2854000.0
2009-09-24 11:30:00,19.59,19.66,19.51,19.55,3056900.0,12.6,12.645,12.5485,12.5742,3056900.0
2009-09-24 12:00:00,19.55,19.6,19.51,19.6,2848800.0,12.5742,12.6064,12.5485,12.6064,2848800.0
2009-09-24 12:30:00,19.6,19.6,19.51,19.53,1964900.0,12.6064,12.6064,12.5485,12.5614,1964900.0
2009-09-24 13:00:00,19.53,19.63,19.51,19.52,2712500.0,12.5614,12.6257,12.5485,12.5549,2712500.0
2009-09-24 13:30:00,19.51,19.52,19.45,19.48,2136600.0,12.5485,12.5549,12.5099,12.5292,2136600.0
2009-09-24 14:00:00,19.48,19.55,19.46,19.53,1926300.0,12.5292,12.5742,12.5163,12.5614,1926300.0
2009-09-24 14:30:00,19.53,19.54,19.47,19.52,2359900.0,12.5614,12.5678,12.5228,12.5549,2359900.0
2009-09-24 15:00:00,19.53,19.56,19.49,19.52,3644700.0,12.5614,12.5807,12.5356,12.5549,3644700.0
2009-09-24 15:30:00,19.52,19.56,19.48,19.54,5404100.0,12.5549,12.5807,12.5292,12.5678,5404100.0
2009-09-25 09:30:00,19.45,19.59,19.35,19.5,4848500.0,12.5099,12.6,12.4456,12.5421,4848500.0
2009-09-25 10:00:00,19.49,19.57,19.4,19.5,3737300.0,12.5356,12.5871,12.4777,12.5421,3737300.0
2009-09-25 10:30:00,19.51,19.56,19.46,19.5,2586100.0,12.5485,12.5807,12.5163,12.5421,2586100.0
2009-09-25 11:00:00,19.5,19.53,19.43,19.46,2596500.0,12.5421,12.5614,12.497,12.5163,2596500.0
2009-09-25 11:30:00,19.46,19.48,19.36,19.38,1960400.0,12.5163,12.5292,12.452,12.4649,1960400.0
2009-09-25 12:00:00,19.37,19.39,19.3,19.36,1902000.0,12.4585,12.4713,12.4134,12.452,1902000.0
2009-09-25 12:30:00,19.35,19.37,19.3,19.35,1343300.0,12.4456,12.4585,12.4134,12.4456,1343300.0
2009-09-25 13:00:00,19.35,19.42,19.33,19.41,1416800.0,12.4456,12.4906,12.4327,12.4842,1416800.0
2009-09-25 13:30:00,19.41,19.49,19.38,19.49,1244000.0,12.4842,12.5356,12.4649,12.5356,1244000.0
2009-09-25 14:00:00,19.49,19.51,19.44,19.48,1999100.0,12.5356,12.5485,12.5035,12.5292,1999100.0
2009-09-25 14:30:00,19.49,19.49,19.44,19.47,1804100.0,12.5356,12.5356,12.5035,12.5228,1804100.0
2009-09-25 15:00:00,19.47,19.49,19.42,19.44,2519300.0,12.5228,12.5356,12.4906,12.5035,2519300.0
2009-09-25 15:30:00,19.44,19.47,19.37,19.39,4940100.0,12.5035,12.5228,12.4585,12.4713,4940100.0
2009-09-28 09:30:00,19.51,19.63,19.47,19.63,3796400.0,12.5485,12.6257,12.5228,12.6257,3796400.0
2009-09-28 10:00:00,19.62,19.72,19.62,19.71,3070000.0,12.6192,12.6836,12.6192,12.6771,3070000.0
2009-09-28 10:30:00,19.72,19.78,19.71,19.76,2178500.0,12.6836,12.7222,12.6771,12.7093,2178500.0
2009-09-28 11:00:00,19.76,19.86,19.76,19.81,2196100.0,12.7093,12.7736,12.7093,12.7415,2196100.0
2009-09-28 11:30:00,19.82,19.88,19.81,19.85,1582800.0,12.7479,12.7865,12.7415,12.7672,1582800.0
2009-09-28 12:00:00,19.85,19.9,19.83,19.84,1563100.0,12.7672,12.7993,12.7543,12.7607,1563100.0
2009-09-28 12:30:00,19.84,19.85,19.82,19.83,909600.0,12.7607,12.7672,12.7479,12.7543,909600.0
2009-09-28 13:00:00,19.82,19.86,19.82,19.84,1070700.0,12.7479,12.7736,12.7479,12.7607,1070700.0
2009-09-28 13:30:00,19.85,19.93,19.82,19.83,2110300.0,12.7672,12.8186,12.7479,12.7543,2110300.0
2009-09-28 14:00:00,19.83,19.84,19.79,19.82,1793700.0,12.7543,12.7607,12.7286,12.7479,1793700.0
2009-09-28 14:30:00,19.82,19.82,19.77,19.78,1676400.0,12.7479,12.7479,12.7157,12.7222,1676400.0
2009-09-28 15:00:00,19.77,19.83,19.76,19.8,2426800.0,12.7157,12.7543,12.7093,12.735,2426800.0
2009-09-28 15:30:00,19.8,19.8,19.67,19.7,6605100.0,12.735,12.735,12.6514,12.6707,6605100.0
2009-09-29 09:30:00,19.67,19.78,19.59,19.73,5811900.0,12.6514,12.7222,12.6,12.69,5811900.0
2009-09-29 10:00:00,19.72,19.76,19.55,19.6,4694300.0,12.6836,12.7093,12.5742,12.6064,4694300.0
2009-09-29 10:30:00,19.6,19.65,19.53,19.55,3323200.0,12.6064,12.6385,12.5614,12.5742,3323200.0
2009-09-29 11:00:00,19.55,19.58,19.52,19.58,2795700.0,12.5742,12.5935,12.5549,12.5935,2795700.0
2009-09-29 11:30:00,19.58,19.59,19.46,19.48,2627000.0,12.5935,12.6,12.5163,12.5292,2627000.0
2009-09-29 12:00:00,19.48,19.51,19.44,19.45,3636200.0,12.5292,12.5485,12.5035,12.5099,3636200.0
2009-09-29 12:30:00,19.45,19.53,19.45,19.51,1486100.0,12.5099,12.5614,12.5099,12.5485,1486100.0
2009-09-29 13:00:00,19.52,19.58,19.5,19.57,2195200.0,12.5549,12.5935,12.5421,12.5871,2195200.0
2009-09-29 13:30:00,19.57,19.58,19.53,19.54,1947000.0,12.5871,12.5935,12.5614,12.5678,1947000.0
2009-09-29 14:00:00,19.55,19.56,19.5,19.52,1851800.0,12.5742,12.5807,12.5421,12.5549,1851800.0
2009-09-29 14:30:00,19.53,19.53,19.48,19.5,1582200.0,12.5614,12.5614,12.5292,12.5421,1582200.0
2009-09-29 15:00:00,19.5,19.51,19.45,19.47,1629000.0,12.5421,12.5485,12.5099,12.5228,1629000.0
2009-09-29 15:30:00,19.46,19.5,19.45,19.49,4515100.0,12.5163,12.5421,12.5099,12.5356,4515100.0
2009-09-30 09:30:00,19.61,19.65,19.3,19.35,8960400.0,12.6128,12.6385,12.4134,12.4456,8960400.0
2009-09-30 10:00:00,19.34,19.38,19.25,19.27,5853200.0,12.4392,12.4649,12.3813,12.3941,5853200.0
2009-09-30 10:30:00,19.27,19.42,19.26,19.38,4949800.0,12.3941,12.4906,12.3877,12.4649,4949800.0
2009-09-30 11:00:00,19.38,19.5,19.37,19.47,2591400.0,12.4649,12.5421,12.4585,12.5228,2591400.0
2009-09-30 11:30:00,19.47,19.58,19.44,19.56,2652200.0,12.5228,12.5935,12.5035,12.5807,2652200.0
2009-09-30 12:00:00,19.56,19.6,19.52,19.57,2800900.0,12.5807,12.6064,12.5549,12.5871,2800900.0
2009-09-30 12:30:00,19.56,19.74,19.56,19.73,3818500.0,12.5807,12.6964,12.5807,12.69,3818500.0
2009-09-30 13:00:00,19.73,19.79,19.65,19.71,3903400.0,12.69,12.7286,12.6385,12.6771,3903400.0
2009-09-30 13:30:00,19.72,19.76,19.66,19.68,2084400.0,12.6836,12.7093,12.645,12.6578,2084400.0
2009-09-30 14:00:00,19.69,19.75,19.63,19.67,1749600.0,12.6643,12.7029,12.6257,12.6514,1749600.0
2009-09-30 14:30:00,19.66,19.67,19.52,19.52,3709500.0,12.645,12.6514,12.5549,12.5549,3709500.0
2009-09-30 15:00:00,19.53,19.53,19.44,19.48,4565200.0,12.5614,12.5614,12.5035,12.5292,4565200.0
2009-09-30 15:30:00,19.48,19.59,19.47,19.56,9004200.0,12.5292,12.6,12.5228,12.5807,9004200.0
2009-10-01 09:30:00,19.48,19.53,19.43,19.45,7941600.0,12.5292,12.5614,12.497,12.5099,7941600.0
2009-10-01 10:00:00,19.45,19.51,19.34,19.4,7804000.0,12.5099,12.5485,12.4392,12.4777,7804000.0
2009-10-01 10:30:00,19.4,19.42,19.31,19.33,3689900.0,12.4777,12.4906,12.4199,12.4327,3689900.0
2009-10-01 11:00:00,19.33,19.34,19.11,19.15,6509100.0,12.4327,12.4392,12.2912,12.317,6509100.0
2009-10-01 11:30:00,19.16,19.25,19.15,19.17,2928500.0,12.3234,12.3813,12.317,12.3298,2928500.0
2009-10-01 12:00:00,19.18,19.3,19.15,19.24,3847700.0,12.3362,12.4134,12.317,12.3748,3847700.0
2009-10-01 12:30:00,19.24,19.26,19.16,19.18,2257700.0,12.3748,12.3877,12.3234,12.3362,2257700.0
2009-10-01 13:00:00,19.19,19.19,19.09,19.15,2881800.0,12.3427,12.3427,12.2784,12.317,2881800.0
2009-10-01 13:30:00,19.15,19.23,19.11,19.18,4619100.0,12.317,12.3684,12.2912,12.3362,4619100.0
2009-10-01 14:00:00,19.18,19.18,19.1,19.13,3888000.0,12.3362,12.3362,12.2848,12.3041,3888000.0
2009-10-01 14:30:00,19.14,19.15,19.04,19.09,4202100.0,12.3105,12.317,12.2462,12.2784,4202100.0
2009-10-01 15:00:00,19.09,19.1,19.0,19.03,4554800.0,12.2784,12.2848,12.2205,12.2398,4554800.0
2009-10-01 15:30:00,19.02,19.07,18.89,18.9,9997700.0,12.2333,12.2655,12.1497,12.1562,9997700.0
2009-10-02 09:30:00,18.95,19.19,18.95,19.05,10224600.0,12.1883,12.3427,12.1883,12.2526,10224600.0
2009-10-02 10:00:00,19.04,19.16,19.0,19.15,8568500.0,12.2462,12.3234,12.2205,12.317,8568500.0
2009-10-02 10:30:00,19.15,19.22,19.04,19.08,5189900.0,12.317,12.362,12.2462,12.2719,5189900.0
2009-10-02 11:00:00,19.08,19.09,19.0,19.06,4177300.0,12.2719,12.2784,12.2205,12.2591,4177300.0
2009-10-02 11:30:00,19.06,19.14,19.01,19.05,4163800.0,12.2591,12.3105,12.2269,12.2526,4163800.0
2009-10-02 12:00:00,19.05,19.15,19.04,19.15,2835200.0,12.2526,12.317,12.2462,12.317,2835200.0
2009-10-02 12:30:00,19.15,19.19,19.08,19.13,2302700.0,12.317,12.3427,12.2719,12.3041,2302700.0
2009-10-02 13:00:00,19.13,19.17,19.1,19.13,1291000.0,12.3041,12.3298,12.2848,12.3041,1291000.0
2009-10-02 13:30:00,19.12,19.16,19.08,19.14,1613200.0,12.2977,12.3234,12.2719,12.3105,1613200.0
2009-10-02 14:00:00,19.14,19.16,19.1,19.12,1654600.0,12.3105,12.3234,12.2848,12.2977,1654600.0
2009-10-02 14:30:00,19.12,19.15,19.07,19.09,1542700.0,12.2977,12.317,12.2655,12.2784,1542700.0
2009-10-02 15:00:00,19.09,19.13,19.04,19.04,2702600.0,12.2784,12.3041,12.2462,12.2462,2702600.0
2009-10-02 15:30:00,19.04,19.07,18.96,18.97,6775400.0,12.2462,12.2655,12.1947,12.2012,6775400.0
2009-10-05 09:30:00,19.12,19.17,18.98,19.1,5708200.0,12.2977,12.3298,12.2076,12.2848,5708200.0
2009-10-05 10:00:00,19.11,19.17,18.98,19.01,7605500.0,12.2912,12.3298,12.2076,12.2269,7605500.0
2009-10-05 10:30:00,19.01,19.08,18.95,19.07,4126400.0,12.2269,12.2719,12.1883,12.2655,4126400.0
2009-10-05 11:00:00,19.07,19.12,19.03,19.09,3134600.0,12.2655,12.2977,12.2398,12.2784,3134600.0
2009-10-05 11:30:00,19.09,19.13,19.03,19.08,2368300.0,12.2784,12.3041,12.2398,12.2719,2368300.0
2009-10-05 12:00:00,19.08,19.11,19.01,19.03,1205000.0,12.2719,12.2912,12.2269,12.2398,1205000.0
2009-10-05 12:30:00,19.03,19.05,18.98,18.98,2622500.0,12.2398,12.2526,12.2076,12.2076,2622500.0
2009-10-05 13:00:00,18.99,19.08,18.97,19.05,2634600.0,12.214,12.2719,12.2012,12.2526,2634600.0
2009-10-05 13:30:00,19.04,19.1,19.03,19.09,3249500.0,12.2462,12.2848,12.2398,12.2784,3249500.0
2009-10-05 14:00:00,19.09,19.15,19.07,19.14,3255800.0,12.2784,12.317,12.2655,12.3105,3255800.0
2009-10-05 14:30:00,19.15,19.27,19.14,19.2,4779100.0,12.317,12.3941,12.3105,12.3491,4779100.0
2009-10-05 15:00:00,19.2,19.22,19.14,19.16,4829200.0,12.3491,12.362,12.3105,12.3234,4829200.0
2009-10-05 15:30:00,19.16,19.19,19.06,19.1,8450900.0,12.3234,12.3427,12.2591,12.2848,8450900.0
2009-10-06 09:30:00,19.3,19.57,19.28,19.5,10803000.0,12.4134,12.5871,12.4006,12.5421,10803000.0
2009-10-06 10:00:00,19.5,19.54,19.41,19.41,5430200.0,12.5421,12.5678,12.4842,12.4842,5430200.0
2009-10-06 10:30:00,19.42,19.54,19.39,19.53,6078300.0,12.4906,12.5678,12.4713,12.5614,6078300.0
2009-10-06 11:00:00,19.53,19.71,19.53,19.63,7162200.0,12.5614,12.6771,12.5614,12.6257,7162200.0
2009-10-06 11:30:00,19.63,19.67,19.6,19.66,2839300.0,12.6257,12.6514,12.6064,12.645,2839300.0
2009-10-06 12:00:00,19.66,19.78,19.64,19.74,4420300.0,12.645,12.7222,12.6321,12.6964,4420300.0
2009-10-06 12:30:00,19.74,19.76,19.71,19.72,2775200.0,12.6964,12.7093,12.6771,12.6836,2775200.0
2009-10-06 13:00:00,19.71,19.72,19.64,19.67,3922000.0,12.6771,12.6836,12.6321,12.6514,3922000.0
2009-10-06 13:30:00,19.67,19.7,19.53,19.57,3417900.0,12.6514,12.6707,12.5614,12.5871,3417900.0
2009-10-06 14:00:00,19.57,19.61,19.5,19.54,5389600.0,12.5871,12.6128,12.5421,12.5678,5389600.0
2009-10-06 14:30:00,19.54,19.62,19.51,19.59,3995900.0,12.5678,12.6192,12.5485,12.6,3995900.0
2009-10-06 15:00:00,19.59,19.7,19.57,19.68,4697700.0,12.6,12.6707,12.5871,12.6578,4697700.0
2009-10-06 15:30:00,19.68,19.7,19.59,19.66,7334000.0,12.6578,12.6707,12.6,12.645,7334000.0
2009-10-07 09:30:00,19.63,19.73,19.47,19.54,6373900.0,12.6257,12.69,12.5228,12.5678,6373900.0
2009-10-07 10:00:00,19.52,19.71,19.49,19.69,5010400.0,12.5549,12.6771,12.5356,12.6643,5010400.0
2009-10-07 10:30:00,19.69,19.81,19.63,19.81,5476000.0,12.6643,12.7415,12.6257,12.7415,5476000.0
2009-10-07 11:00:00,19.8,19.87,19.79,19.83,3711700.0,12.735,12.78,12.7286,12.7543,3711700.0
2009-10-07 11:30:00,19.82,19.85,19.76,19.78,3955400.0,12.7479,12.7672,12.7093,12.7222,3955400.0
2009-10-07 12:00:00,19.78,19.82,19.74,19.79,2787900.0,12.7222,12.7479,12.6964,12.7286,2787900.0
2009-10-07 12:30:00,19.78,19.84,19.75,19.78,3119700.0,12.7222,12.7607,12.7029,12.7222,3119700.0
2009-10-07 13:00:00,19.78,19.79,19.71,19.77,2031100.0,12.7222,12.7286,12.6771,12.7157,2031100.0
2009-10-07 13:30:00,19.76,19.78,19.73,19.77,1755200.0,12.7093,12.7222,12.69,12.7157,1755200.0
2009-10-07 14:00:00,19.77,19.78,19.63,19.69,2050200.0,12.7157,12.7222,12.6257,12.6643,2050200.0
2009-10-07 14:30:00,19.69,19.73,19.66,19.68,2434600.0,12.6643,12.69,12.645,12.6578,2434600.0
2009-10-07 15:00:00,19.68,19.69,19.62,19.66,3072100.0,12.6578,12.6643,12.6192,12.645,3072100.0
2009-10-07 15:30:00,19.67,19.76,19.65,19.75,4927100.0,12.6514,12.7093,12.6385,12.7029,4927100.0
2009-10-08 09:30:00,19.74,19.86,19.6,19.62,10779000.0,12.6964,12.7736,12.6064,12.6192,10779000.0
2009-10-08 10:00:00,19.62,19.69,19.5,19.68,8629900.0,12.6192,12.6643,12.5421,12.6578,8629900.0
2009-10-08 10:30:00,19.69,19.82,19.68,19.71,6759900.0,12.6643,12.7479,12.6578,12.6771,6759900.0
2009-10-08 11:00:00,19.71,19.85,19.66,19.83,5794100.0,12.6771,12.7672,12.645,12.7543,5794100.0
2009-10-08 11:30:00,19.84,19.89,19.79,19.83,4742300.0,12.7607,12.7929,12.7286,12.7543,4742300.0
2009-10-08 12:00:00,19.83,19.93,19.8,19.9,3122700.0,12.7543,12.8186,12.735,12.7993,3122700.0
2009-10-08 12:30:00,19.9,19.93,19.86,19.88,2960900.0,12.7993,12.8186,12.7736,12.7865,2960900.0
2009-10-08 13:00:00,19.88,19.89,19.8,19.83,3011300.0,12.7865,12.7929,12.735,12.7543,3011300.0
2009-10-08 13:30:00,19.83,19.89,19.78,19.89,3544100.0,12.7543,12.7929,12.7222,12.7929,3544100.0
2009-10-08 14:00:00,19.88,19.89,19.79,19.83,2591700.0,12.7865,12.7929,12.7286,12.7543,2591700.0
2009-10-08 14:30:00,19.84,19.88,19.79,19.85,3432200.0,12.7607,12.7865,12.7286,12.7672,3432200.0
2009-10-08 15:00:00,19.84,19.98,19.84,19.95,5687900.0,12.7607,12.8508,12.7607,12.8315,5687900.0
2009-10-08 15:30:00,19.95,19.96,19.86,19.88,7624200.0,12.8315,12.8379,12.7736,12.7865,7624200.0
2009-10-09 09:30:00,19.84,20.08,19.81,20.06,8269800.0,12.7607,12.9151,12.7415,12.9023,8269800.0
2009-10-09 10:00:00,20.07,20.13,20.0,20.07,6160500.0,12.9087,12.9473,12.8637,12.9087,6160500.0
2009-10-09 10:30:00,20.07,20.11,19.96,20.05,4510400.0,12.9087,12.9344,12.8379,12.8958,4510400.0
2009-10-09 11:00:00,20.05,20.19,20.04,20.19,3882600.0,12.8958,12.9859,12.8894,12.9859,3882600.0
2009-10-09 11:30:00,20.17,20.23,20.14,20.19,3279000.0,12.973,13.0116,12.9537,12.9859,3279000.0
2009-10-09 12:00:00,20.18,20.25,20.14,20.18,3511100.0,12.9794,13.0245,12.9537,12.9794,3511100.0
2009-10-09 12:30:00,20.18,20.18,20.12,20.17,1847100.0,12.9794,12.9794,12.9408,12.973,1847100.0
2009-10-09 13:00:00,20.18,20.21,20.14,20.19,2178200.0,12.9794,12.9987,12.9537,12.9859,2178200.0
2009-10-09 13:30:00,20.19,20.2,20.11,20.15,1814800.0,12.9859,12.9923,12.9344,12.9601,1814800.0
2009-10-09 14:00:00,20.15,20.21,20.12,20.2,2213900.0,12.9601,12.9987,12.9408,12.9923,2213900.0
2009-10-09 14:30:00,20.21,20.24,20.17,20.23,1437500.0,12.9987,13.018,12.973,13.0116,1437500.0
2009-10-09 15:00:00,20.24,20.32,20.22,20.3,3327300.0,13.018,13.0695,13.0052,13.0566,3327300.0
2009-10-09 15:30:00,20.29,20.3,20.15,20.17,9212500.0,13.0502,13.0566,12.9601,12.973,9212500.0
2009-10-12 09:30:00,20.37,20.5,20.27,20.5,9833500.0,13.1016,13.1853,13.0373,13.1853,9833500.0
2009-10-12 10:00:00,20.5,20.58,20.41,20.47,6333700.0,13.1853,13.2367,13.1274,13.166,6333700.0
2009-10-12 10:30:00,20.47,20.48,20.4,20.45,4214400.0,13.166,13.1724,13.1209,13.1531,4214400.0
2009-10-12 11:00:00,20.46,20.65,20.42,20.56,5849500.0,13.1595,13.2817,13.1338,13.2238,5849500.0
2009-10-12 11:30:00,20.57,20.57,20.5,20.52,3056200.0,13.2303,13.2303,13.1853,13.1981,3056200.0
2009-10-12 12:00:00,20.51,20.55,20.48,20.48,3223200.0,13.1917,13.2174,13.1724,13.1724,3223200.0
2009-10-12 12:30:00,20.48,20.53,20.46,20.48,3623900.0,13.1724,13.2045,13.1595,13.1724,3623900.0
2009-10-12 13:00:00,20.48,20.5,20.44,20.46,2132800.0,13.1724,13.1853,13.1467,13.1595,2132800.0
2009-10-12 13:30:00,20.45,20.52,20.45,20.46,2031000.0,13.1531,13.1981,13.1531,13.1595,2031000.0
2009-10-12 14:00:00,20.46,20.47,20.29,20.33,4881600.0,13.1595,13.166,13.0502,13.0759,4881600.0
2009-10-12 14:30:00,20.33,20.36,20.24,20.32,5792100.0,13.0759,13.0952,13.018,13.0695,5792100.0
2009-10-12 15:00:00,20.32,20.39,20.29,20.39,3556200.0,13.0695,13.1145,13.0502,13.1145,3556200.0
2009-10-12 15:30:00,20.39,20.44,20.32,20.38,6965300.0,13.1145,13.1467,13.0695,13.1081,6965300.0
2009-10-13 09:30:00,20.51,20.55,20.36,20.42,13593700.0,13.1917,13.2174,13.0952,13.1338,13593700.0
2009-10-13 10:00:00,20.42,20.49,20.38,20.42,8195600.0,13.1338,13.1788,13.1081,13.1338,8195600.0
2009-10-13 10:30:00,20.42,20.49,20.39,20.48,4684800.0,13.1338,13.1788,13.1145,13.1724,4684800.0
2009-10-13 11:00:00,20.48,20.59,20.42,20.59,8596600.0,13.1724,13.2431,13.1338,13.2431,8596600.0
2009-10-13 11:30:00,20.59,20.69,20.42,20.65,6439700.0,13.2431,13.3075,13.1338,13.2817,6439700.0
2009-10-13 12:00:00,20.65,20.68,20.49,20.52,5026900.0,13.2817,13.301,13.1788,13.1981,5026900.0
2009-10-13 12:30:00,20.51,20.53,20.45,20.47,4715200.0,13.1917,13.2045,13.1531,13.166,4715200.0
2009-10-13 13:00:00,20.48,20.55,20.47,20.52,3292800.0,13.1724,13.2174,13.166,13.1981,3292800.0
2009-10-13 13:30:00,20.51,20.54,20.41,20.46,4917000.0,13.1917,13.211,13.1274,13.1595,4917000.0
2009-10-13 14:00:00,20.46,20.47,20.37,20.41,4521800.0,13.1595,13.166,13.1016,13.1274,4521800.0
2009-10-13 14:30:00,20.42,20.44,20.35,20.42,4467000.0,13.1338,13.1467,13.0888,13.1338,4467000.0
2009-10-13 15:00:00,20.43,20.55,20.39,20.52,7355900.0,13.1402,13.2174,13.1145,13.1981,7355900.0
2009-10-13 15:30:00,20.52,20.55,20.47,20.51,16826800.0,13.1981,13.2174,13.166,13.1917,16826800.0
2009-10-14 09:30:00,21.26,21.27,20.87,21.01,42944100.0,13.6741,13.6805,13.4232,13.5133,42944100.0
2009-10-14 10:00:00,21.01,21.14,20.92,21.05,18041700.0,13.5133,13.5969,13.4554,13.539,18041700.0
2009-10-14 10:30:00,21.05,21.1,21.02,21.06,8415600.0,13.539,13.5712,13.5197,13.5454,8415600.0
2009-10-14 11:00:00,21.06,21.13,21.04,21.07,8092900.0,13.5454,13.5905,13.5326,13.5519,8092900.0
2009-10-14 11:30:00,21.07,21.11,21.02,21.08,7571300.0,13.5519,13.5776,13.5197,13.5583,7571300.0
2009-10-14 12:00:00,21.07,21.1,20.95,20.99,6513700.0,13.5519,13.5712,13.4747,13.5004,6513700.0
2009-10-14 12:30:00,20.99,20.99,20.87,20.98,7342100.0,13.5004,13.5004,13.4232,13.494,7342100.0
2009-10-14 13:00:00,20.98,21.0,20.91,20.94,6594200.0,13.494,13.5068,13.449,13.4683,6594200.0
2009-10-14 13:30:00,20.93,20.98,20.86,20.91,5585400.0,13.4618,13.494,13.4168,13.449,5585400.0
2009-10-14 14:00:00,20.91,20.94,20.81,20.86,7741400.0,13.449,13.4683,13.3846,13.4168,7741400.0
2009-10-14 14:30:00,20.87,20.88,20.81,20.85,7552600.0,13.4232,13.4297,13.3846,13.4104,7552600.0
2009-10-14 15:00:00,20.84,20.93,20.82,20.93,9164500.0,13.4039,13.4618,13.3911,13.4618,9164500.0
2009-10-14 15:30:00,20.93,20.93,20.78,20.83,16373200.0,13.4618,13.4618,13.3653,13.3975,16373200.0
2009-10-15 09:30:00,20.81,20.93,20.74,20.91,10489600.0,13.3846,13.4618,13.3396,13.449,10489600.0
2009-10-15 10:00:00,20.91,20.92,20.75,20.76,8764700.0,13.449,13.4554,13.346,13.3525,8764700.0
2009-10-15 10:30:00,20.75,20.82,20.71,20.82,5325700.0,13.346,13.3911,13.3203,13.3911,5325700.0
2009-10-15 11:00:00,20.82,20.84,20.77,20.78,4039000.0,13.3911,13.4039,13.3589,13.3653,4039000.0
2009-10-15 11:30:00,20.79,20.8,20.73,20.77,3850800.0,13.3718,13.3782,13.3332,13.3589,3850800.0
2009-10-15 12:00:00,20.76,20.82,20.73,20.74,3804200.0,13.3525,13.3911,13.3332,13.3396,3804200.0
2009-10-15 12:30:00,20.74,20.77,20.65,20.67,4328900.0,13.3396,13.3589,13.2817,13.2946,4328900.0
2009-10-15 13:00:00,20.68,20.69,20.59,20.69,3788200.0,13.301,13.3075,13.2431,13.3075,3788200.0
2009-10-15 13:30:00,20.69,20.71,20.62,20.64,2510800.0,13.3075,13.3203,13.2624,13.2753,2510800.0
2009-10-15 14:00:00,20.63,20.68,20.54,20.57,5758100.0,13.2689,13.301,13.211,13.2303,5758100.0
2009-10-15 14:30:00,20.57,20.73,20.56,20.7,5055900.0,13.2303,13.3332,13.2238,13.3139,5055900.0
2009-10-15 15:00:00,20.7,20.72,20.62,20.62,4256300.0,13.3139,13.3268,13.2624,13.2624,4256300.0
2009-10-15 15:30:00,20.62,20.67,20.56,20.66,11196600.0,13.2624,13.2946,13.2238,13.2882,11196600.0
2009-10-16 09:30:00,20.47,20.57,20.22,20.27,13984500.0,13.166,13.2303,13.0052,13.0373,13984500.0
2009-10-16 10:00:00,20.27,20.27,20.14,20.19,8941700.0,13.0373,13.0373,12.9537,12.9859,8941700.0
2009-10-16 10:30:00,20.18,20.25,20.13,20.18,5341300.0,12.9794,13.0245,12.9473,12.9794,5341300.0
2009-10-16 11:00:00,20.19,20.22,20.09,20.11,4935500.0,12.9859,13.0052,12.9215,12.9344,4935500.0
2009-10-16 11:30:00,20.11,20.12,20.02,20.09,5311500.0,12.9344,12.9408,12.8765,12.9215,5311500.0
2009-10-16 12:00:00,20.09,20.14,20.08,20.12,3450800.0,12.9215,12.9537,12.9151,12.9408,3450800.0
2009-10-16 12:30:00,20.13,20.15,20.08,20.15,2721100.0,12.9473,12.9601,12.9151,12.9601,2721100.0
2009-10-16 13:00:00,20.15,20.27,20.14,20.27,3918900.0,12.9601,13.0373,12.9537,13.0373,3918900.0
2009-10-16 13:30:00,20.26,20.29,20.19,20.22,4688700.0,13.0309,13.0502,12.9859,13.0052,4688700.0
2009-10-16 14:00:00,20.22,20.24,20.16,20.23,2926100.0,13.0052,13.018,12.9666,13.0116,2926100.0
2009-10-16 14:30:00,20.22,20.24,20.17,20.19,2988600.0,13.0052,13.018,12.973,12.9859,2988600.0
2009-10-16 15:00:00,20.19,20.25,20.16,20.2,4329300.0,12.9859,13.0245,12.9666,12.9923,4329300.0
2009-10-16 15:30:00,20.21,20.23,20.13,20.18,8485300.0,12.9987,13.0116,12.9473,12.9794,8485300.0
2009-10-19 09:30:00,20.29,20.35,20.07,20.08,7633100.0,13.0502,13.0888,12.9087,12.9151,7633100.0
2009-10-19 10:00:00,20.08,20.12,20.05,20.07,8569400.0,12.9151,12.9408,12.8958,12.9087,8569400.0
2009-10-19 10:30:00,20.08,20.26,20.06,20.24,8156400.0,12.9151,13.0309,12.9023,13.018,8156400.0
2009-10-19 11:00:00,20.24,20.34,20.22,20.34,5218200.0,13.018,13.0823,13.0052,13.0823,5218200.0
2009-10-19 11:30:00,20.34,20.48,20.29,20.47,7596200.0,13.0823,13.1724,13.0502,13.166,7596200.0
2009-10-19 12:00:00,20.46,20.47,20.33,20.33,3128400.0,13.1595,13.166,13.0759,13.0759,3128400.0
2009-10-19 12:30:00,20.33,20.4,20.31,20.36,2062600.0,13.0759,13.1209,13.063,13.0952,2062600.0
2009-10-19 13:00:00,20.36,20.39,20.32,20.34,2403100.0,13.0952,13.1145,13.0695,13.0823,2403100.0
2009-10-19 13:30:00,20.35,20.44,20.34,20.43,2579700.0,13.0888,13.1467,13.0823,13.1402,2579700.0
2009-10-19 14:00:00,20.42,20.44,20.39,20.44,1989300.0,13.1338,13.1467,13.1145,13.1467,1989300.0
2009-10-19 14:30:00,20.43,20.45,20.35,20.42,3318500.0,13.1402,13.1531,13.0888,13.1338,3318500.0
2009-10-19 15:00:00,20.42,20.44,20.33,20.37,4772800.0,13.1338,13.1467,13.0759,13.1016,4772800.0
2009-10-19 15:30:00,20.37,20.44,20.36,20.42,7560200.0,13.1016,13.1467,13.0952,13.1338,7560200.0
2009-10-20 09:30:00,20.47,20.5,20.26,20.5,9262900.0,13.166,13.1853,13.0309,13.1853,9262900.0
2009-10-20 10:00:00,20.49,20.58,20.33,20.34,6690300.0,13.1788,13.2367,13.0759,13.0823,6690300.0
2009-10-20 10:30:00,20.33,20.44,20.3,20.38,3777300.0,13.0759,13.1467,13.0566,13.1081,3777300.0
2009-10-20 11:00:00,20.39,20.4,20.27,20.29,3471000.0,13.1145,13.1209,13.0373,13.0502,3471000.0
2009-10-20 11:30:00,20.29,20.31,20.21,20.29,3473300.0,13.0502,13.063,12.9987,13.0502,3473300.0
2009-10-20 12:00:00,20.28,20.3,20.2,20.23,3540500.0,13.0438,13.0566,12.9923,13.0116,3540500.0
2009-10-20 12:30:00,20.23,20.25,20.14,20.19,4287300.0,13.0116,13.0245,12.9537,12.9859,4287300.0
2009-10-20 13:00:00,20.19,20.26,20.19,20.25,3410900.0,12.9859,13.0309,12.9859,13.0245,3410900.0
2009-10-20 13:30:00,20.25,20.26,20.17,20.2,2852100.0,13.0245,13.0309,12.973,12.9923,2852100.0
2009-10-20 14:00:00,20.2,20.27,20.18,20.18,2455600.0,12.9923,13.0373,12.9794,12.9794,2455600.0
2009-10-20 14:30:00,20.18,20.25,20.16,20.2,2934300.0,12.9794,13.0245,12.9666,12.9923,2934300.0
2009-10-20 15:00:00,20.2,20.2,20.11,20.15,5337200.0,12.9923,12.9923,12.9344,12.9601,5337200.0
2009-10-20 15:30:00,20.14,20.21,20.11,20.18,10687400.0,12.9537,12.9987,12.9344,12.9794,10687400.0
2009-10-21 09:30:00,20.17,20.4,20.16,20.28,6741000.0,12.973,13.1209,12.9666,13.0438,6741000.0
2009-10-21 10:00:00,20.27,20.36,20.23,20.35,5542200.0,13.0373,13.0952,13.0116,13.0888,5542200.0
2009-10-21 10:30:00,20.35,20.42,20.2,20.22,8070600.0,13.0888,13.1338,12.9923,13.0052,8070600.0
2009-10-21 11:00:00,20.22,20.23,20.14,20.18,5150500.0,13.0052,13.0116,12.9537,12.9794,5150500.0
2009-10-21 11:30:00,20.17,20.22,20.11,20.14,4813600.0,12.973,13.0052,12.9344,12.9537,4813600.0
2009-10-21 12:00:00,20.15,20.17,20.11,20.13,4339700.0,12.9601,12.973,12.9344,12.9473,4339700.0
2009-10-21 12:30:00,20.13,20.19,20.09,20.15,3394100.0,12.9473,12.9859,12.9215,12.9601,3394100.0
2009-10-21 13:00:00,20.15,20.16,20.06,20.06,2279100.0,12.9601,12.9666,12.9023,12.9023,2279100.0
2009-10-21 13:30:00,20.06,20.15,20.01,20.15,5203500.0,12.9023,12.9601,12.8701,12.9601,5203500.0
2009-10-21 14:00:00,20.15,20.15,20.03,20.08,3972800.0,12.9601,12.9601,12.883,12.9151,3972800.0
2009-10-21 14:30:00,20.08,20.12,20.02,20.09,3851100.0,12.9151,12.9408,12.8765,12.9215,3851100.0
2009-10-21 15:00:00,20.09,20.13,19.93,19.97,8203400.0,12.9215,12.9473,12.8186,12.8444,8203400.0
2009-10-21 15:30:00,19.97,19.97,19.66,19.85,22881600.0,12.8444,12.8444,12.645,12.7672,22881600.0
2009-10-22 09:30:00,19.87,19.88,19.66,19.7,6951600.0,12.78,12.7865,12.645,12.6707,6951600.0
2009-10-22 10:00:00,19.71,20.03,19.62,19.75,10242400.0,12.6771,12.883,12.6192,12.7029,10242400.0
2009-10-22 10:30:00,19.75,19.86,19.66,19.84,6238700.0,12.7029,12.7736,12.645,12.7607,6238700.0
2009-10-22 11:00:00,19.84,19.9,19.74,19.82,3822200.0,12.7607,12.7993,12.6964,12.7479,3822200.0
2009-10-22 11:30:00,19.82,19.88,19.76,19.82,4940500.0,12.7479,12.7865,12.7093,12.7479,4940500.0
2009-10-22 12:00:00,19.82,19.91,19.81,19.89,2456700.0,12.7479,12.8058,12.7415,12.7929,2456700.0
2009-10-22 12:30:00,19.9,19.99,19.74,19.97,3367500.0,12.7993,12.8572,12.6964,12.8444,3367500.0
2009-10-22 13:00:00,19.97,20.01,19.92,19.95,2552500.0,12.8444,12.8701,12.8122,12.8315,2552500.0
2009-10-22 13:30:00,19.96,20.0,19.91,19.99,2304200.0,12.8379,12.8637,12.8058,12.8572,2304200.0
2009-10-22 14:00:00,19.99,20.1,19.98,20.09,4352700.0,12.8572,12.928,12.8508,12.9215,4352700.0
2009-10-22 14:30:00,20.1,20.15,20.04,20.1,4746700.0,12.928,12.9601,12.8894,12.928,4746700.0
2009-10-22 15:00:00,20.1,20.18,20.07,20.14,4909500.0,12.928,12.9794,12.9087,12.9537,4909500.0
2009-10-22 15:30:00,20.15,20.15,20.03,20.12,6470500.0,12.9601,12.9601,12.883,12.9408,6470500.0
2009-10-23 09:30:00,20.4,20.4,20.06,20.15,9186700.0,13.1209,13.1209,12.9023,12.9601,9186700.0
2009-10-23 10:00:00,20.16,20.22,20.0,20.04,6864700.0,12.9666,13.0052,12.8637,12.8894,6864700.0
2009-10-23 10:30:00,20.04,20.08,19.93,19.94,4456300.0,12.8894,12.9151,12.8186,12.8251,4456300.0
2009-10-23 11:00:00,19.94,20.03,19.88,19.94,4884100.0,12.8251,12.883,12.7865,12.8251,4884100.0
2009-10-23 11:30:00,19.93,20.03,19.92,20.0,3553300.0,12.8186,12.883,12.8122,12.8637,3553300.0
2009-10-23 12:00:00,20.0,20.04,19.95,19.97,2177700.0,12.8637,12.8894,12.8315,12.8444,2177700.0
2009-10-23 12:30:00,19.97,19.97,19.89,19.9,2654600.0,12.8444,12.8444,12.7929,12.7993,2654600.0
2009-10-23 13:00:00,19.9,19.92,19.81,19.81,4441900.0,12.7993,12.8122,12.7415,12.7415,4441900.0
2009-10-23 13:30:00,19.82,19.85,19.75,19.79,7646400.0,12.7479,12.7672,12.7029,12.7286,7646400.0
2009-10-23 14:00:00,19.79,19.87,19.76,19.83,3914700.0,12.7286,12.78,12.7093,12.7543,3914700.0
2009-10-23 14:30:00,19.82,19.85,19.78,19.8,3549600.0,12.7479,12.7672,12.7222,12.735,3549600.0
2009-10-23 15:00:00,19.8,19.81,19.75,19.77,7885900.0,12.735,12.7415,12.7029,12.7157,7885900.0
2009-10-23 15:30:00,19.76,19.8,19.61,19.77,18199400.0,12.7093,12.735,12.6128,12.7157,18199400.0
2009-10-26 09:30:00,19.79,20.04,19.78,19.93,7184200.0,12.7286,12.8894,12.7222,12.8186,7184200.0
2009-10-26 10:00:00,19.93,20.0,19.9,19.93,5394500.0,12.8186,12.8637,12.7993,12.8186,5394500.0
2009-10-26 10:30:00,19.93,20.0,19.89,19.95,4609800.0,12.8186,12.8637,12.7929,12.8315,4609800.0
2009-10-26 11:00:00,19.95,20.01,19.91,19.94,4567200.0,12.8315,12.8701,12.8058,12.8251,4567200.0
2009-10-26 11:30:00,19.94,19.95,19.62,19.63,7934800.0,12.8251,12.8315,12.6192,12.6257,7934800.0
2009-10-26 12:00:00,19.63,19.74,19.56,19.69,4588600.0,12.6257,12.6964,12.5807,12.6643,4588600.0
2009-10-26 12:30:00,19.68,19.81,19.65,19.77,3654300.0,12.6578,12.7415,12.6385,12.7157,3654300.0
2009-10-26 13:00:00,19.76,19.77,19.66,19.72,1823400.0,12.7093,12.7157,12.645,12.6836,1823400.0
2009-10-26 13:30:00,19.73,19.82,19.71,19.74,2224100.0,12.69,12.7479,12.6771,12.6964,2224100.0
2009-10-26 14:00:00,19.75,19.79,19.71,19.78,1867500.0,12.7029,12.7286,12.6771,12.7222,1867500.0
2009-10-26 14:30:00,19.78,19.81,19.71,19.77,3208500.0,12.7222,12.7415,12.6771,12.7157,3208500.0
2009-10-26 15:00:00,19.78,19.8,19.73,19.74,3198400.0,12.7222,12.735,12.69,12.6964,3198400.0
2009-10-26 15:30:00,19.73,19.93,19.73,19.84,10016000.0,12.69,12.8186,12.69,12.7607,10016000.0
2009-10-27 09:30:00,20.02,20.12,19.89,19.9,8322800.0,12.8765,12.9408,12.7929,12.7993,8322800.0
2009-10-27 10:00:00,19.9,20.04,19.8,20.04,9597900.0,12.7993,12.8894,12.735,12.8894,9597900.0
2009-10-27 10:30:00,20.03,20.13,19.96,20.04,7048400.0,12.883,12.9473,12.8379,12.8894,7048400.0
2009-10-27 11:00:00,20.04,20.06,19.99,20.05,3728700.0,12.8894,12.9023,12.8572,12.8958,3728700.0
2009-10-27 11:30:00,20.05,20.05,19.94,19.96,3473200.0,12.8958,12.8958,12.8251,12.8379,3473200.0
2009-10-27 12:00:00,19.97,19.97,19.85,19.85,3202300.0,12.8444,12.8444,12.7672,12.7672,3202300.0
2009-10-27 12:30:00,19.86,19.92,19.83,19.84,2744200.0,12.7736,12.8122,12.7543,12.7607,2744200.0
2009-10-27 13:00:00,19.85,19.87,19.7,19.71,4174700.0,12.7672,12.78,12.6707,12.6771,4174700.0
2009-10-27 13:30:00,19.71,19.77,19.67,19.75,3931400.0,12.6771,12.7157,12.6514,12.7029,3931400.0
2009-10-27 14:00:00,19.75,19.84,19.71,19.79,3302800.0,12.7029,12.7607,12.6771,12.7286,3302800.0
2009-10-27 14:30:00,19.79,19.86,19.72,19.8,3394700.0,12.7286,12.7736,12.6836,12.735,3394700.0
2009-10-27 15:00:00,19.8,19.83,19.75,19.78,2602100.0,12.735,12.7543,12.7029,12.7222,2602100.0
2009-10-27 15:30:00,19.79,19.81,19.69,19.73,9028200.0,12.7286,12.7415,12.6643,12.69,9028200.0
2009-10-28 09:30:00,19.6,19.75,19.48,19.52,8686500.0,12.6064,12.7029,12.5292,12.5549,8686500.0
2009-10-28 10:00:00,19.52,19.57,19.42,19.5,8131900.0,12.5549,12.5871,12.4906,12.5421,8131900.0
2009-10-28 10:30:00,19.5,19.54,19.31,19.37,8025600.0,12.5421,12.5678,12.4199,12.4585,8025600.0
2009-10-28 11:00:00,19.38,19.48,19.32,19.41,4390700.0,12.4649,12.5292,12.4263,12.4842,4390700.0
2009-10-28 11:30:00,19.41,19.45,19.37,19.4,4205900.0,12.4842,12.5099,12.4585,12.4777,4205900.0
2009-10-28 12:00:00,19.4,19.42,19.23,19.26,5963400.0,12.4777,12.4906,12.3684,12.3877,5963400.0
2009-10-28 12:30:00,19.26,19.32,19.2,19.25,6020500.0,12.3877,12.4263,12.3491,12.3813,6020500.0
2009-10-28 13:00:00,19.25,19.34,19.23,19.32,3368400.0,12.3813,12.4392,12.3684,12.4263,3368400.0
2009-10-28 13:30:00,19.32,19.33,19.22,19.24,3920500.0,12.4263,12.4327,12.362,12.3748,3920500.0
2009-10-28 14:00:00,19.23,19.24,19.11,19.13,5470300.0,12.3684,12.3748,12.2912,12.3041,5470300.0
2009-10-28 14:30:00,19.14,19.17,19.08,19.13,6045100.0,12.3105,12.3298,12.2719,12.3041,6045100.0
2009-10-28 15:00:00,19.13,19.18,19.07,19.08,5696200.0,12.3041,12.3362,12.2655,12.2719,5696200.0
2009-10-28 15:30:00,19.09,19.15,19.02,19.04,13685600.0,12.2784,12.317,12.2333,12.2462,13685600.0
2009-10-29 09:30:00,19.17,19.37,19.1,19.17,8610100.0,12.3298,12.4585,12.2848,12.3298,8610100.0
2009-10-29 10:00:00,19.18,19.41,19.15,19.31,8334800.0,12.3362,12.4842,12.317,12.4199,8334800.0
2009-10-29 10:30:00,19.33,19.33,19.22,19.24,5063900.0,12.4327,12.4327,12.362,12.3748,5063900.0
2009-10-29 11:00:00,19.24,19.29,19.15,19.18,6676300.0,12.3748,12.407,12.317,12.3362,6676300.0
2009-10-29 11:30:00,19.18,19.2,19.11,19.15,5147700.0,12.3362,12.3491,12.2912,12.317,5147700.0
2009-10-29 12:00:00,19.15,19.19,19.13,19.14,4821100.0,12.317,12.3427,12.3041,12.3105,4821100.0
2009-10-29 12:30:00,19.15,19.21,19.11,19.13,5522600.0,12.317,12.3555,12.2912,12.3041,5522600.0
2009-10-29 13:00:00,19.13,19.17,19.1,19.15,2806800.0,12.3041,12.3298,12.2848,12.317,2806800.0
2009-10-29 13:30:00,19.15,19.2,19.14,19.18,3720500.0,12.317,12.3491,12.3105,12.3362,3720500.0
2009-10-29 14:00:00,19.17,19.2,19.13,19.15,3141100.0,12.3298,12.3491,12.3041,12.317,3141100.0
2009-10-29 14:30:00,19.14,19.24,19.14,19.24,3343000.0,12.3105,12.3748,12.3105,12.3748,3343000.0
2009-10-29 15:00:00,19.24,19.25,19.19,19.2,5683500.0,12.3748,12.3813,12.3427,12.3491,5683500.0
2009-10-29 15:30:00,19.2,19.24,19.14,19.21,10028600.0,12.3491,12.3748,12.3105,12.3555,10028600.0
2009-10-30 09:30:00,19.31,19.34,19.13,19.23,8602600.0,12.4199,12.4392,12.3041,12.3684,8602600.0
2009-10-30 10:00:00,19.23,19.33,19.23,19.3,4889000.0,12.3684,12.4327,12.3684,12.4134,4889000.0
2009-10-30 10:30:00,19.31,19.31,19.2,19.21,3854700.0,12.4199,12.4199,12.3491,12.3555,3854700.0
2009-10-30 11:00:00,19.21,19.25,19.14,19.17,3017900.0,12.3555,12.3813,12.3105,12.3298,3017900.0
2009-10-30 11:30:00,19.17,19.19,18.94,19.04,5632700.0,12.3298,12.3427,12.1819,12.2462,5632700.0
2009-10-30 12:00:00,19.04,19.05,18.9,18.91,3866900.0,12.2462,12.2526,12.1562,12.1626,3866900.0
2009-10-30 12:30:00,18.92,18.97,18.79,18.84,6318100.0,12.169,12.2012,12.0854,12.1176,6318100.0
2009-10-30 13:00:00,18.84,18.94,18.84,18.88,3722600.0,12.1176,12.1819,12.1176,12.1433,3722600.0
2009-10-30 13:30:00,18.89,18.95,18.78,18.87,5073100.0,12.1497,12.1883,12.079,12.1369,5073100.0
2009-10-30 14:00:00,18.87,18.96,18.84,18.91,5593300.0,12.1369,12.1947,12.1176,12.1626,5593300.0
2009-10-30 14:30:00,18.92,18.97,18.87,18.94,5327300.0,12.169,12.2012,12.1369,12.1819,5327300.0
2009-10-30 15:00:00,18.94,18.94,18.81,18.9,7230800.0,12.1819,12.1819,12.0983,12.1562,7230800.0
2009-10-30 15:30:00,18.89,19.12,18.74,19.12,16036000.0,12.1497,12.2977,12.0532,12.2977,16036000.0
2009-11-02 09:30:00,19.06,19.1,18.77,18.99,8529700.0,12.2591,12.2848,12.0725,12.214,8529700.0
2009-11-02 10:00:00,18.99,19.11,18.98,19.06,8356600.0,12.214,12.2912,12.2076,12.2591,8356600.0
2009-11-02 10:30:00,19.07,19.15,19.01,19.03,4480300.0,12.2655,12.317,12.2269,12.2398,4480300.0
2009-11-02 11:00:00,19.03,19.06,18.95,18.97,3758100.0,12.2398,12.2591,12.1883,12.2012,3758100.0
2009-11-02 11:30:00,18.98,19.09,18.96,19.05,2767000.0,12.2076,12.2784,12.1947,12.2526,2767000.0
2009-11-02 12:00:00,19.04,19.06,18.96,19.0,2413100.0,12.2462,12.2591,12.1947,12.2205,2413100.0
2009-11-02 12:30:00,18.99,19.02,18.76,18.76,5037800.0,12.214,12.2333,12.0661,12.0661,5037800.0
2009-11-02 13:00:00,18.76,18.92,18.75,18.89,4604200.0,12.0661,12.169,12.0597,12.1497,4604200.0
2009-11-02 13:30:00,18.89,18.89,18.78,18.79,3500600.0,12.1497,12.1497,12.079,12.0854,3500600.0
2009-11-02 14:00:00,18.8,18.92,18.75,18.92,3340700.0,12.0918,12.169,12.0597,12.169,3340700.0
2009-11-02 14:30:00,18.92,18.97,18.87,18.94,3897800.0,12.169,12.2012,12.1369,12.1819,3897800.0
2009-11-02 15:00:00,18.95,18.97,18.87,18.94,4019100.0,12.1883,12.2012,12.1369,12.1819,4019100.0
2009-11-02 15:30:00,18.93,19.0,18.92,19.0,5908100.0,12.1755,12.2205,12.169,12.2205,5908100.0
2009-11-03 09:30:00,18.64,18.65,18.41,18.43,13089200.0,11.9889,11.9954,11.841,11.8539,13089200.0
2009-11-03 10:00:00,18.43,18.5,18.34,18.36,11483600.0,11.8539,11.8989,11.796,11.8088,11483600.0
2009-11-03 10:30:00,18.37,18.49,18.31,18.45,9923300.0,11.8153,11.8925,11.7767,11.8667,9923300.0
2009-11-03 11:00:00,18.46,18.5,18.4,18.43,5137300.0,11.8732,11.8989,11.8346,11.8539,5137300.0
2009-11-03 11:30:00,18.43,18.46,18.35,18.4,5110900.0,11.8539,11.8732,11.8024,11.8346,5110900.0
2009-11-03 12:00:00,18.4,18.45,18.35,18.42,4492800.0,11.8346,11.8667,11.8024,11.8474,4492800.0
2009-11-03 12:30:00,18.43,18.55,18.41,18.44,8008700.0,11.8539,11.931,11.841,11.8603,8008700.0
2009-11-03 13:00:00,18.44,18.49,18.41,18.46,4276100.0,11.8603,11.8925,11.841,11.8732,4276100.0
2009-11-03 13:30:00,18.46,18.5,18.43,18.48,5097400.0,11.8732,11.8989,11.8539,11.886,5097400.0
2009-11-03 14:00:00,18.48,18.51,18.44,18.45,4685300.0,11.886,11.9053,11.8603,11.8667,4685300.0
2009-11-03 14:30:00,18.44,18.49,18.38,18.42,5949900.0,11.8603,11.8925,11.8217,11.8474,5949900.0
2009-11-03 15:00:00,18.41,18.44,18.37,18.4,5690600.0,11.841,11.8603,11.8153,11.8346,5690600.0
2009-11-03 15:30:00,18.4,18.51,18.4,18.51,11253800.0,11.8346,11.9053,11.8346,11.9053,11253800.0
2009-11-04 09:30:00,18.61,18.63,18.5,18.62,9658200.0,12.0598,12.0727,11.9885,12.0663,9658200.0
2009-11-04 10:00:00,18.61,18.72,18.57,18.68,9132800.0,12.0598,12.1311,12.0339,12.1051,9132800.0
2009-11-04 10:30:00,18.68,18.83,18.65,18.82,6030000.0,12.1051,12.2023,12.0857,12.1959,6030000.0
2009-11-04 11:00:00,18.83,18.83,18.64,18.7,12813600.0,12.2023,12.2023,12.0792,12.1181,12813600.0
2009-11-04 11:30:00,18.7,18.71,18.63,18.66,3965500.0,12.1181,12.1246,12.0727,12.0922,3965500.0
2009-11-04 12:00:00,18.66,18.72,18.66,18.68,2674400.0,12.0922,12.1311,12.0922,12.1051,2674400.0
2009-11-04 12:30:00,18.69,18.72,18.66,18.66,2044200.0,12.1116,12.1311,12.0922,12.0922,2044200.0
2009-11-04 13:00:00,18.66,18.71,18.65,18.68,1965100.0,12.0922,12.1246,12.0857,12.1051,1965100.0
2009-11-04 13:30:00,18.68,18.7,18.61,18.66,3366000.0,12.1051,12.1181,12.0598,12.0922,3366000.0
2009-11-04 14:00:00,18.65,18.75,18.6,18.61,6591200.0,12.0857,12.1505,12.0533,12.0598,6591200.0
2009-11-04 14:30:00,18.61,18.77,18.6,18.71,7226600.0,12.0598,12.1635,12.0533,12.1246,7226600.0
2009-11-04 15:00:00,18.71,18.75,18.67,18.71,4919400.0,12.1246,12.1505,12.0987,12.1246,4919400.0
2009-11-04 15:30:00,18.71,18.72,18.55,18.6,12069800.0,12.1246,12.1311,12.0209,12.0533,12069800.0
2009-11-05 09:30:00,18.72,18.89,18.62,18.87,6696900.0,12.1311,12.2412,12.0663,12.2283,6696900.0
2009-11-05 10:00:00,18.88,18.93,18.81,18.84,6122400.0,12.2347,12.2671,12.1894,12.2088,6122400.0
2009-11-05 10:30:00,18.84,19.1,18.84,19.04,8597300.0,12.2088,12.3773,12.2088,12.3384,8597300.0
2009-11-05 11:00:00,19.04,19.05,18.93,18.94,3520600.0,12.3384,12.3449,12.2671,12.2736,3520600.0
2009-11-05 11:30:00,18.95,18.97,18.9,18.92,2936800.0,12.2801,12.2931,12.2477,12.2607,2936800.0
2009-11-05 12:00:00,18.92,19.02,18.91,18.99,2612400.0,12.2607,12.3255,12.2542,12.306,2612400.0
2009-11-05 12:30:00,18.99,19.03,18.97,18.99,3307100.0,12.306,12.3319,12.2931,12.306,3307100.0
2009-11-05 13:00:00,19.0,19.06,18.95,19.03,3357600.0,12.3125,12.3514,12.2801,12.3319,3357600.0
2009-11-05 13:30:00,19.02,19.06,18.95,19.0,2849600.0,12.3255,12.3514,12.2801,12.3125,2849600.0
2009-11-05 14:00:00,19.0,19.01,18.93,18.95,3002000.0,12.3125,12.319,12.2671,12.2801,3002000.0
2009-11-05 14:30:00,18.96,18.96,18.88,18.92,3242100.0,12.2866,12.2866,12.2347,12.2607,3242100.0
2009-11-05 15:00:00,18.92,19.02,18.89,18.94,4687000.0,12.2607,12.3255,12.2412,12.2736,4687000.0
2009-11-05 15:30:00,18.95,18.95,18.86,18.89,9773200.0,12.2801,12.2801,12.2218,12.2412,9773200.0
2009-11-06 09:30:00,18.81,19.04,18.74,18.99,7960500.0,12.1894,12.3384,12.144,12.306,7960500.0
2009-11-06 10:00:00,18.99,19.11,18.9,18.91,6677500.0,12.306,12.3838,12.2477,12.2542,6677500.0
2009-11-06 10:30:00,18.92,18.98,18.85,18.96,3403000.0,12.2607,12.2995,12.2153,12.2866,3403000.0
2009-11-06 11:00:00,18.97,19.06,18.94,19.02,3185500.0,12.2931,12.3514,12.2736,12.3255,3185500.0
2009-11-06 11:30:00,19.02,19.04,18.98,18.98,1730000.0,12.3255,12.3384,12.2995,12.2995,1730000.0
2009-11-06 12:00:00,18.98,19.07,18.98,19.06,1653600.0,12.2995,12.3579,12.2995,12.3514,1653600.0
2009-11-06 12:30:00,19.06,19.09,18.97,18.99,1947300.0,12.3514,12.3708,12.2931,12.306,1947300.0
2009-11-06 13:00:00,18.99,19.04,18.95,19.03,1593100.0,12.306,12.3384,12.2801,12.3319,1593100.0
2009-11-06 13:30:00,19.03,19.05,18.97,18.98,1970800.0,12.3319,12.3449,12.2931,12.2995,1970800.0
2009-11-06 14:00:00,18.98,19.02,18.97,18.99,2194900.0,12.2995,12.3255,12.2931,12.306,2194900.0
2009-11-06 14:30:00,19.0,19.01,18.96,18.97,1316800.0,12.3125,12.319,12.2866,12.2931,1316800.0
2009-11-06 15:00:00,18.97,18.99,18.92,18.96,2613800.0,12.2931,12.306,12.2607,12.2866,2613800.0
2009-11-06 15:30:00,18.97,18.97,18.89,18.93,5215600.0,12.2931,12.2931,12.2412,12.2671,5215600.0
2009-11-09 09:30:00,19.15,19.43,19.12,19.39,7773700.0,12.4097,12.5912,12.3903,12.5652,7773700.0
2009-11-09 10:00:00,19.4,19.45,19.25,19.26,4699900.0,12.5717,12.6041,12.4745,12.481,4699900.0
2009-11-09 10:30:00,19.26,19.36,19.22,19.34,3866300.0,12.481,12.5458,12.4551,12.5328,3866300.0
2009-11-09 11:00:00,19.35,19.36,19.27,19.34,4183900.0,12.5393,12.5458,12.4875,12.5328,4183900.0
2009-11-09 11:30:00,19.34,19.38,19.31,19.37,1963700.0,12.5328,12.5588,12.5134,12.5523,1963700.0
2009-11-09 12:00:00,19.36,19.41,19.32,19.32,1928600.0,12.5458,12.5782,12.5199,12.5199,1928600.0
2009-11-09 12:30:00,19.33,19.38,19.32,19.37,1258100.0,12.5264,12.5588,12.5199,12.5523,1258100.0
2009-11-09 13:00:00,19.37,19.4,19.3,19.33,2560700.0,12.5523,12.5717,12.5069,12.5264,2560700.0
2009-11-09 13:30:00,19.34,19.41,19.33,19.38,1916400.0,12.5328,12.5782,12.5264,12.5588,1916400.0
2009-11-09 14:00:00,19.38,19.44,19.37,19.43,2643800.0,12.5588,12.5976,12.5523,12.5912,2643800.0
2009-11-09 14:30:00,19.43,19.46,19.4,19.42,2519600.0,12.5912,12.6106,12.5717,12.5847,2519600.0
2009-11-09 15:00:00,19.43,19.45,19.38,19.44,2521600.0,12.5912,12.6041,12.5588,12.5976,2521600.0
2009-11-09 15:30:00,19.44,19.46,19.35,19.45,7858800.0,12.5976,12.6106,12.5393,12.6041,7858800.0
2009-11-10 09:30:00,19.42,19.69,19.42,19.65,10732500.0,12.5847,12.7596,12.5847,12.7337,10732500.0
2009-11-10 10:00:00,19.65,19.69,19.59,19.66,6102100.0,12.7337,12.7596,12.6948,12.7402,6102100.0
2009-11-10 10:30:00,19.65,19.67,19.42,19.47,5549700.0,12.7337,12.7467,12.5847,12.6171,5549700.0
2009-11-10 11:00:00,19.48,19.62,19.45,19.56,4688400.0,12.6236,12.7143,12.6041,12.6754,4688400.0
2009-11-10 11:30:00,19.55,19.6,19.5,19.5,3518200.0,12.6689,12.7013,12.6365,12.6365,3518200.0
2009-11-10 12:00:00,19.51,19.54,19.49,19.5,2734900.0,12.643,12.6624,12.63,12.6365,2734900.0
2009-11-10 12:30:00,19.5,19.53,19.44,19.53,2222700.0,12.6365,12.656,12.5976,12.656,2222700.0
2009-11-10 13:00:00,19.53,19.55,19.5,19.52,1594300.0,12.656,12.6689,12.6365,12.6495,1594300.0
2009-11-10 13:30:00,19.51,19.54,19.47,19.52,1459600.0,12.643,12.6624,12.6171,12.6495,1459600.0
2009-11-10 14:00:00,19.51,19.53,19.48,19.5,4216000.0,12.643,12.656,12.6236,12.6365,4216000.0
2009-11-10 14:30:00,19.5,19.57,19.49,19.54,2110500.0,12.6365,12.6819,12.63,12.6624,2110500.0
2009-11-10 15:00:00,19.55,19.55,19.49,19.52,2402000.0,12.6689,12.6689,12.63,12.6495,2402000.0
2009-11-10 15:30:00,19.54,19.54,19.45,19.51,6435700.0,12.6624,12.6624,12.6041,12.643,6435700.0
2009-11-11 09:30:00,19.65,19.79,19.64,19.78,6701600.0,12.7337,12.8244,12.7272,12.818,6701600.0
2009-11-11 10:00:00,19.77,19.87,19.75,19.85,7337400.0,12.8115,12.8763,12.7985,12.8633,7337400.0
2009-11-11 10:30:00,19.84,19.87,19.75,19.79,7886900.0,12.8569,12.8763,12.7985,12.8244,7886900.0
2009-11-11 11:00:00,19.76,19.81,19.7,19.75,4684300.0,12.805,12.8374,12.7661,12.7985,4684300.0
2009-11-11 11:30:00,19.75,19.8,19.7,19.71,3768400.0,12.7985,12.8309,12.7661,12.7726,3768400.0
2009-11-11 12:00:00,19.71,19.76,19.71,19.73,1777000.0,12.7726,12.805,12.7726,12.7856,1777000.0
2009-11-11 12:30:00,19.73,19.75,19.7,19.7,2115600.0,12.7856,12.7985,12.7661,12.7661,2115600.0
2009-11-11 13:00:00,19.71,19.81,19.7,19.78,2409000.0,12.7726,12.8374,12.7661,12.818,2409000.0
2009-11-11 13:30:00,19.77,19.81,19.73,19.77,4573600.0,12.8115,12.8374,12.7856,12.8115,4573600.0
2009-11-11 14:00:00,19.77,19.85,19.76,19.83,2857500.0,12.8115,12.8633,12.805,12.8504,2857500.0
2009-11-11 14:30:00,19.84,19.86,19.8,19.84,3065300.0,12.8569,12.8698,12.8309,12.8569,3065300.0
2009-11-11 15:00:00,19.85,19.85,19.8,19.85,3021400.0,12.8633,12.8633,12.8309,12.8633,3021400.0
2009-11-11 15:30:00,19.85,19.9,19.83,19.84,8560200.0,12.8633,12.8957,12.8504,12.8569,8560200.0
2009-11-12 09:30:00,20.0,20.5,19.75,20.17,13321700.0,12.9605,13.2845,12.7985,13.0707,13321700.0
2009-11-12 10:00:00,20.18,20.24,19.94,19.99,16668000.0,13.0772,13.1161,12.9217,12.9541,16668000.0
2009-11-12 10:30:00,19.98,19.99,19.79,19.83,7787700.0,12.9476,12.9541,12.8244,12.8504,7787700.0
2009-11-12 11:00:00,19.82,19.89,19.76,19.77,4812600.0,12.8439,12.8893,12.805,12.8115,4812600.0
2009-11-12 11:30:00,19.76,19.87,19.74,19.83,3317500.0,12.805,12.8763,12.792,12.8504,3317500.0
2009-11-12 12:00:00,19.84,19.89,19.82,19.88,1327100.0,12.8569,12.8893,12.8439,12.8828,1327100.0
2009-11-12 12:30:00,19.88,19.89,19.84,19.84,1769200.0,12.8828,12.8893,12.8569,12.8569,1769200.0
2009-11-12 13:00:00,19.85,19.86,19.8,19.83,1621200.0,12.8633,12.8698,12.8309,12.8504,1621200.0
2009-11-12 13:30:00,19.83,19.86,19.79,19.82,2254500.0,12.8504,12.8698,12.8244,12.8439,2254500.0
2009-11-12 14:00:00,19.82,19.86,19.74,19.76,3864900.0,12.8439,12.8698,12.792,12.805,3864900.0
2009-11-12 14:30:00,19.76,19.8,19.66,19.68,4612700.0,12.805,12.8309,12.7402,12.7532,4612700.0
2009-11-12 15:00:00,19.68,19.7,19.64,19.68,5276300.0,12.7532,12.7661,12.7272,12.7532,5276300.0
2009-11-12 15:30:00,19.68,19.7,19.63,19.67,7297900.0,12.7532,12.7661,12.7208,12.7467,7297900.0
2009-11-13 09:30:00,19.72,19.74,19.58,19.65,5690700.0,12.7791,12.792,12.6884,12.7337,5690700.0
2009-11-13 10:00:00,19.67,19.79,19.63,19.74,4793200.0,12.7467,12.8244,12.7208,12.792,4793200.0
2009-11-13 10:30:00,19.75,19.88,19.75,19.84,3949600.0,12.7985,12.8828,12.7985,12.8569,3949600.0
2009-11-13 11:00:00,19.84,19.88,19.8,19.81,2678500.0,12.8569,12.8828,12.8309,12.8374,2678500.0
2009-11-13 11:30:00,19.81,19.86,19.81,19.85,2421000.0,12.8374,12.8698,12.8374,12.8633,2421000.0
2009-11-13 12:00:00,19.85,19.95,19.85,19.93,2398300.0,12.8633,12.9281,12.8633,12.9152,2398300.0
2009-11-13 12:30:00,19.94,19.95,19.88,19.9,1688900.0,12.9217,12.9281,12.8828,12.8957,1688900.0
2009-11-13 13:00:00,19.89,19.91,19.87,19.9,1391400.0,12.8893,12.9022,12.8763,12.8957,1391400.0
2009-11-13 13:30:00,19.91,19.91,19.83,19.84,1728000.0,12.9022,12.9022,12.8504,12.8569,1728000.0
2009-11-13 14:00:00,19.85,19.87,19.78,19.79,2447700.0,12.8633,12.8763,12.818,12.8244,2447700.0
2009-11-13 14:30:00,19.8,19.82,19.73,19.74,3009500.0,12.8309,12.8439,12.7856,12.792,3009500.0
2009-11-13 15:00:00,19.73,19.8,19.72,19.77,3045800.0,12.7856,12.8309,12.7791,12.8115,3045800.0
2009-11-13 15:30:00,19.77,19.9,19.76,19.82,6218000.0,12.8115,12.8957,12.805,12.8439,6218000.0
2009-11-16 09:30:00,20.11,20.23,20.01,20.21,10110800.0,13.0318,13.1096,12.967,13.0966,10110800.0
2009-11-16 10:00:00,20.22,20.28,20.19,20.22,6319900.0,13.1031,13.142,13.0837,13.1031,6319900.0
2009-11-16 10:30:00,20.22,20.24,20.17,20.2,6373600.0,13.1031,13.1161,13.0707,13.0901,6373600.0
2009-11-16 11:00:00,20.21,20.22,20.17,20.19,2973300.0,13.0966,13.1031,13.0707,13.0837,2973300.0
2009-11-16 11:30:00,20.19,20.27,20.18,20.24,2542300.0,13.0837,13.1355,13.0772,13.1161,2542300.0
2009-11-16 12:00:00,20.25,20.3,20.21,20.24,4369900.0,13.1225,13.1549,13.0966,13.1161,4369900.0
2009-11-16 12:30:00,20.24,20.24,20.17,20.19,4583000.0,13.1161,13.1161,13.0707,13.0837,4583000.0
2009-11-16 13:00:00,20.19,20.21,20.17,20.19,2238700.0,13.0837,13.0966,13.0707,13.0837,2238700.0
2009-11-16 13:30:00,20.2,20.24,20.18,20.23,2034700.0,13.0901,13.1161,13.0772,13.1096,2034700.0
2009-11-16 14:00:00,20.24,20.28,20.23,20.25,2224100.0,13.1161,13.142,13.1096,13.1225,2224100.0
2009-11-16 14:30:00,20.26,20.32,20.23,20.27,5482300.0,13.129,13.1679,13.1096,13.1355,5482300.0
2009-11-16 15:00:00,20.28,20.28,20.16,20.2,4281200.0,13.142,13.142,13.0642,13.0901,4281200.0
2009-11-16 15:30:00,20.21,20.26,20.18,20.25,5851500.0,13.0966,13.129,13.0772,13.1225,5851500.0
2009-11-17 09:30:00,20.1,20.23,20.0,20.18,6202300.0,13.0253,13.1096,12.9605,13.0772,6202300.0
2009-11-17 10:00:00,20.18,20.2,20.13,20.17,2994100.0,13.0772,13.0901,13.0448,13.0707,2994100.0
2009-11-17 10:30:00,20.16,20.17,20.09,20.12,2197300.0,13.0642,13.0707,13.0189,13.0383,2197300.0
2009-11-17 11:00:00,20.12,20.18,20.09,20.18,2608800.0,13.0383,13.0772,13.0189,13.0772,2608800.0
2009-11-17 11:30:00,20.17,20.2,20.15,20.19,1740100.0,13.0707,13.0901,13.0577,13.0837,1740100.0
2009-11-17 12:00:00,20.18,20.22,20.15,20.22,1389200.0,13.0772,13.1031,13.0577,13.1031,1389200.0
2009-11-17 12:30:00,20.22,20.22,20.16,20.18,1233400.0,13.1031,13.1031,13.0642,13.0772,1233400.0
2009-11-17 13:00:00,20.18,20.27,20.17,20.21,2502200.0,13.0772,13.1355,13.0707,13.0966,2502200.0
2009-11-17 13:30:00,20.21,20.29,20.21,20.28,1785100.0,13.0966,13.1485,13.0966,13.142,1785100.0
2009-11-17 14:00:00,20.27,20.3,20.25,20.28,1634100.0,13.1355,13.1549,13.1225,13.142,1634100.0
2009-11-17 14:30:00,20.29,20.31,20.25,20.28,2108600.0,13.1485,13.1614,13.1225,13.142,2108600.0
2009-11-17 15:00:00,20.28,20.33,20.28,20.29,2229700.0,13.142,13.1744,13.142,13.1485,2229700.0
2009-11-17 15:30:00,20.29,20.35,20.28,20.32,4819100.0,13.1485,13.1873,13.142,13.1679,4819100.0
2009-11-18 09:30:00,20.24,20.28,20.06,20.06,6034600.0,13.1161,13.142,12.9994,12.9994,6034600.0
2009-11-18 10:00:00,20.06,20.14,20.0,20.11,4571500.0,12.9994,13.0513,12.9605,13.0318,4571500.0
2009-11-18 10:30:00,20.1,20.14,20.01,20.03,2804600.0,13.0253,13.0513,12.967,12.98,2804600.0
2009-11-18 11:00:00,20.03,20.1,20.0,20.05,2766400.0,12.98,13.0253,12.9605,12.9929,2766400.0
2009-11-18 11:30:00,20.05,20.07,20.01,20.07,1755200.0,12.9929,13.0059,12.967,13.0059,1755200.0
2009-11-18 12:00:00,20.07,20.09,20.05,20.08,1889600.0,13.0059,13.0189,12.9929,13.0124,1889600.0
2009-11-18 12:30:00,20.08,20.13,20.05,20.09,2369700.0,13.0124,13.0448,12.9929,13.0189,2369700.0
2009-11-18 13:00:00,20.09,20.13,20.03,20.06,2627100.0,13.0189,13.0448,12.98,12.9994,2627100.0
2009-11-18 13:30:00,20.05,20.12,20.05,20.07,1712300.0,12.9929,13.0383,12.9929,13.0059,1712300.0
2009-11-18 14:00:00,20.07,20.13,20.07,20.1,2660200.0,13.0059,13.0448,13.0059,13.0253,2660200.0
2009-11-18 14:30:00,20.1,20.15,20.07,20.08,2418300.0,13.0253,13.0577,13.0059,13.0124,2418300.0
2009-11-18 15:00:00,20.08,20.09,20.05,20.07,3464300.0,13.0124,13.0189,12.9929,13.0059,3464300.0
2009-11-18 15:30:00,20.07,20.12,20.01,20.12,5561100.0,13.0059,13.0383,12.967,13.0383,5561100.0
2009-11-19 09:30:00,19.39,19.4,19.07,19.09,21155600.0,12.5652,12.5717,12.3579,12.3708,21155600.0
2009-11-19 10:00:00,19.09,19.11,18.95,19.01,16632700.0,12.3708,12.3838,12.2801,12.319,16632700.0
2009-11-19 10:30:00,19.01,19.04,18.97,18.97,8840700.0,12.319,12.3384,12.2931,12.2931,8840700.0
2009-11-19 11:00:00,18.98,19.08,18.97,19.03,7607400.0,12.2995,12.3643,12.2931,12.3319,7607400.0
2009-11-19 11:30:00,19.03,19.08,18.99,19.07,5438700.0,12.3319,12.3643,12.306,12.3579,5438700.0
2009-11-19 12:00:00,19.08,19.19,19.05,19.17,6720800.0,12.3643,12.4356,12.3449,12.4227,6720800.0
2009-11-19 12:30:00,19.17,19.22,19.1,19.15,4331400.0,12.4227,12.4551,12.3773,12.4097,4331400.0
2009-11-19 13:00:00,19.15,19.16,19.1,19.15,3137500.0,12.4097,12.4162,12.3773,12.4097,3137500.0
2009-11-19 13:30:00,19.14,19.24,19.14,19.2,3877000.0,12.4032,12.468,12.4032,12.4421,3877000.0
2009-11-19 14:00:00,19.21,19.22,19.15,19.19,2700900.0,12.4486,12.4551,12.4097,12.4356,2700900.0
2009-11-19 14:30:00,19.18,19.36,19.18,19.31,7087700.0,12.4292,12.5458,12.4292,12.5134,7087700.0
2009-11-19 15:00:00,19.31,19.33,19.2,19.28,4473500.0,12.5134,12.5264,12.4421,12.494,4473500.0
2009-11-19 15:30:00,19.28,19.33,19.23,19.27,10373700.0,12.494,12.5264,12.4616,12.4875,10373700.0
2009-11-20 09:30:00,19.17,19.27,19.08,19.19,10061200.0,12.4227,12.4875,12.3643,12.4356,10061200.0
2009-11-20 10:00:00,19.19,19.2,19.1,19.17,4132400.0,12.4356,12.4421,12.3773,12.4227,4132400.0
2009-11-20 10:30:00,19.16,19.17,19.1,19.13,2788100.0,12.4162,12.4227,12.3773,12.3968,2788100.0
2009-11-20 11:00:00,19.13,19.17,19.09,19.09,2370100.0,12.3968,12.4227,12.3708,12.3708,2370100.0
2009-11-20 11:30:00,19.09,19.15,19.08,19.15,2280300.0,12.3708,12.4097,12.3643,12.4097,2280300.0
2009-11-20 12:00:00,19.14,19.19,19.12,19.19,2298600.0,12.4032,12.4356,12.3903,12.4356,2298600.0
2009-11-20 12:30:00,19.18,19.2,19.16,19.19,1411400.0,12.4292,12.4421,12.4162,12.4356,1411400.0
2009-11-20 13:00:00,19.19,19.22,19.15,19.16,1684600.0,12.4356,12.4551,12.4097,12.4162,1684600.0
2009-11-20 13:30:00,19.15,19.24,19.15,19.23,1735600.0,12.4097,12.468,12.4097,12.4616,1735600.0
2009-11-20 14:00:00,19.24,19.25,19.2,19.23,3330200.0,12.468,12.4745,12.4421,12.4616,3330200.0
2009-11-20 14:30:00,19.22,19.28,19.17,19.18,3205500.0,12.4551,12.494,12.4227,12.4292,3205500.0
2009-11-20 15:00:00,19.17,19.25,19.16,19.22,3776800.0,12.4227,12.4745,12.4162,12.4551,3776800.0
2009-11-20 15:30:00,19.22,19.31,19.22,19.24,7418100.0,12.4551,12.5134,12.4551,12.468,7418100.0
2009-11-23 09:30:00,19.48,19.5,19.38,19.42,6491100.0,12.6236,12.6365,12.5588,12.5847,6491100.0
2009-11-23 10:00:00,19.42,19.48,19.41,19.46,3761600.0,12.5847,12.6236,12.5782,12.6106,3761600.0
2009-11-23 10:30:00,19.46,19.47,19.43,19.43,3234300.0,12.6106,12.6171,12.5912,12.5912,3234300.0
2009-11-23 11:00:00,19.44,19.46,19.4,19.4,2789200.0,12.5976,12.6106,12.5717,12.5717,2789200.0
2009-11-23 11:30:00,19.4,19.41,19.37,19.39,2094900.0,12.5717,12.5782,12.5523,12.5652,2094900.0
2009-11-23 12:00:00,19.39,19.41,19.38,19.4,2543700.0,12.5652,12.5782,12.5588,12.5717,2543700.0
2009-11-23 12:30:00,19.41,19.43,19.38,19.4,2005900.0,12.5782,12.5912,12.5588,12.5717,2005900.0
2009-11-23 13:00:00,19.4,19.41,19.38,19.4,2514900.0,12.5717,12.5782,12.5588,12.5717,2514900.0
2009-11-23 13:30:00,19.4,19.41,19.34,19.35,2050700.0,12.5717,12.5782,12.5328,12.5393,2050700.0
2009-11-23 14:00:00,19.35,19.39,19.33,19.37,2087600.0,12.5393,12.5652,12.5264,12.5523,2087600.0
2009-11-23 14:30:00,19.36,19.39,19.32,19.32,1783900.0,12.5458,12.5652,12.5199,12.5199,1783900.0
2009-11-23 15:00:00,19.33,19.38,19.32,19.38,2088500.0,12.5264,12.5588,12.5199,12.5588,2088500.0
2009-11-23 15:30:00,19.38,19.41,19.33,19.4,6743300.0,12.5588,12.5782,12.5264,12.5717,6743300.0
2009-11-24 09:30:00,19.45,19.48,19.25,19.31,6166200.0,12.6041,12.6236,12.4745,12.5134,6166200.0
2009-11-24 10:00:00,19.31,19.4,19.26,19.32,4775600.0,12.5134,12.5717,12.481,12.5199,4775600.0
2009-11-24 10:30:00,19.33,19.42,19.32,19.37,4071800.0,12.5264,12.5847,12.5199,12.5523,4071800.0
2009-11-24 11:00:00,19.38,19.43,19.37,19.39,3874300.0,12.5588,12.5912,12.5523,12.5652,3874300.0
2009-11-24 11:30:00,19.39,19.45,19.38,19.45,2914600.0,12.5652,12.6041,12.5588,12.6041,2914600.0
2009-11-24 12:00:00,19.45,19.47,19.39,19.4,2265200.0,12.6041,12.6171,12.5652,12.5717,2265200.0
2009-11-24 12:30:00,19.39,19.44,19.35,19.37,2134300.0,12.5652,12.5976,12.5393,12.5523,2134300.0
2009-11-24 13:00:00,19.38,19.48,19.37,19.45,1843100.0,12.5588,12.6236,12.5523,12.6041,1843100.0
2009-11-24 13:30:00,19.45,19.47,19.42,19.43,1840600.0,12.6041,12.6171,12.5847,12.5912,1840600.0
2009-11-24 14:00:00,19.43,19.46,19.38,19.41,4316400.0,12.5912,12.6106,12.5588,12.5782,4316400.0
2009-11-24 14:30:00,19.41,19.5,19.39,19.47,2515400.0,12.5782,12.6365,12.5652,12.6171,2515400.0
2009-11-24 15:00:00,19.46,19.5,19.4,19.45,2688300.0,12.6106,12.6365,12.5717,12.6041,2688300.0
2009-11-24 15:30:00,19.44,19.45,19.38,19.38,6012100.0,12.5976,12.6041,12.5588,12.5588,6012100.0
2009-11-25 09:30:00,19.49,19.5,19.41,19.49,6475400.0,12.63,12.6365,12.5782,12.63,6475400.0
2009-11-25 10:00:00,19.49,19.5,19.36,19.39,5727100.0,12.63,12.6365,12.5458,12.5652,5727100.0
2009-11-25 10:30:00,19.39,19.42,19.38,19.4,1714700.0,12.5652,12.5847,12.5588,12.5717,1714700.0
2009-11-25 11:00:00,19.4,19.41,19.38,19.4,2517200.0,12.5717,12.5782,12.5588,12.5717,2517200.0
2009-11-25 11:30:00,19.4,19.44,19.37,19.37,2456200.0,12.5717,12.5976,12.5523,12.5523,2456200.0
2009-11-25 12:00:00,19.37,19.38,19.32,19.36,2561400.0,12.5523,12.5588,12.5199,12.5458,2561400.0
2009-11-25 12:30:00,19.37,19.37,19.34,19.35,1225800.0,12.5523,12.5523,12.5328,12.5393,1225800.0
2009-11-25 13:00:00,19.35,19.35,19.33,19.35,2076400.0,12.5393,12.5393,12.5264,12.5393,2076400.0
2009-11-25 13:30:00,19.34,19.36,19.33,19.35,3154000.0,12.5328,12.5458,12.5264,12.5393,3154000.0
2009-11-25 14:00:00,19.35,19.35,19.28,19.31,3824700.0,12.5393,12.5393,12.494,12.5134,3824700.0
2009-11-25 14:30:00,19.31,19.34,19.3,19.32,1307700.0,12.5134,12.5328,12.5069,12.5199,1307700.0
2009-11-25 15:00:00,19.31,19.37,19.31,19.36,3769100.0,12.5134,12.5523,12.5134,12.5458,3769100.0
2009-11-25 15:30:00,19.37,19.37,19.29,19.34,6831400.0,12.5523,12.5523,12.5004,12.5328,6831400.0
2009-11-27 09:30:00,18.91,19.02,18.82,18.98,8221200.0,12.2542,12.3255,12.1959,12.2995,8221200.0
2009-11-27 10:00:00,18.98,19.08,18.92,19.04,6162500.0,12.2995,12.3643,12.2607,12.3384,6162500.0
2009-11-27 10:30:00,19.04,19.22,19.01,19.16,3393700.0,12.3384,12.4551,12.319,12.4162,3393700.0
2009-11-27 11:00:00,19.17,19.22,19.11,19.14,3717600.0,12.4227,12.4551,12.3838,12.4032,3717600.0
2009-11-27 11:30:00,19.13,19.15,19.09,19.1,3016000.0,12.3968,12.4097,12.3708,12.3773,3016000.0
2009-11-27 12:00:00,19.1,19.13,19.04,19.08,3302600.0,12.3773,12.3968,12.3384,12.3643,3302600.0
2009-11-27 12:30:00,19.07,19.25,19.07,19.11,5414900.0,12.3579,12.4745,12.3579,12.3838,5414900.0
2009-11-27 13:00:00,19.11,19.15,19.06,19.14,1253400.0,12.3838,12.4097,12.3514,12.4032,1253400.0
2009-11-27 13:30:00,19.12,19.14,19.11,19.13,4000.0,12.3903,12.4032,12.3838,12.3968,4000.0
2009-11-27 14:00:00,19.15,19.15,19.15,19.15,2600.0,12.4097,12.4097,12.4097,12.4097,2600.0
2009-11-27 14:30:00,19.14,19.14,19.13,19.13,600.0,12.4032,12.4032,12.3968,12.3968,600.0
2009-11-27 15:00:00,19.15,19.15,19.15,19.15,400.0,12.4097,12.4097,12.4097,12.4097,400.0
2009-11-27 15:30:00,19.15,19.16,19.12,19.16,1300.0,12.4097,12.4162,12.3903,12.4162,1300.0
2009-11-30 09:30:00,19.11,19.12,19.0,19.01,5971200.0,12.3838,12.3903,12.3125,12.319,5971200.0
2009-11-30 10:00:00,19.01,19.14,19.01,19.12,4002600.0,12.319,12.4032,12.319,12.3903,4002600.0
2009-11-30 10:30:00,19.13,19.16,19.1,19.14,3824900.0,12.3968,12.4162,12.3773,12.4032,3824900.0
2009-11-30 11:00:00,19.14,19.14,19.04,19.04,2819800.0,12.4032,12.4032,12.3384,12.3384,2819800.0
2009-11-30 11:30:00,19.05,19.05,19.0,19.02,3661100.0,12.3449,12.3449,12.3125,12.3255,3661100.0
2009-11-30 12:00:00,19.03,19.07,19.02,19.04,2504800.0,12.3319,12.3579,12.3255,12.3384,2504800.0
2009-11-30 12:30:00,19.04,19.05,19.01,19.01,1028100.0,12.3384,12.3449,12.319,12.319,1028100.0
2009-11-30 13:00:00,19.01,19.05,19.01,19.04,2282500.0,12.319,12.3449,12.319,12.3384,2282500.0
2009-11-30 13:30:00,19.04,19.1,19.01,19.09,2801700.0,12.3384,12.3773,12.319,12.3708,2801700.0
2009-11-30 14:00:00,19.09,19.13,19.08,19.09,1542800.0,12.3708,12.3968,12.3643,12.3708,1542800.0
2009-11-30 14:30:00,19.1,19.12,19.06,19.08,1096800.0,12.3773,12.3903,12.3514,12.3643,1096800.0
2009-11-30 15:00:00,19.08,19.2,19.06,19.17,4076000.0,12.3643,12.4421,12.3514,12.4227,4076000.0
2009-11-30 15:30:00,19.17,19.26,19.17,19.2,6971500.0,12.4227,12.481,12.4227,12.4421,6971500.0
2009-12-01 09:30:00,19.47,19.69,19.46,19.61,8376900.0,12.6171,12.7596,12.6106,12.7078,8376900.0
2009-12-01 10:00:00,19.61,19.65,19.46,19.47,6902500.0,12.7078,12.7337,12.6106,12.6171,6902500.0
2009-12-01 10:30:00,19.47,19.54,19.45,19.51,3207600.0,12.6171,12.6624,12.6041,12.643,3207600.0
2009-12-01 11:00:00,19.51,19.61,19.51,19.61,2615800.0,12.643,12.7078,12.643,12.7078,2615800.0
2009-12-01 11:30:00,19.6,19.64,19.56,19.63,1974900.0,12.7013,12.7272,12.6754,12.7208,1974900.0
2009-12-01 12:00:00,19.64,19.69,19.63,19.65,2268700.0,12.7272,12.7596,12.7208,12.7337,2268700.0
2009-12-01 12:30:00,19.65,19.66,19.62,19.63,1248500.0,12.7337,12.7402,12.7143,12.7208,1248500.0
2009-12-01 13:00:00,19.62,19.65,19.61,19.64,1613700.0,12.7143,12.7337,12.7078,12.7272,1613700.0
2009-12-01 13:30:00,19.65,19.67,19.6,19.61,2290200.0,12.7337,12.7467,12.7013,12.7078,2290200.0
2009-12-01 14:00:00,19.61,19.67,19.6,19.67,1817300.0,12.7078,12.7467,12.7013,12.7467,1817300.0
2009-12-01 14:30:00,19.66,19.69,19.64,19.67,2964400.0,12.7402,12.7596,12.7272,12.7467,2964400.0
2009-12-01 15:00:00,19.68,19.69,19.64,19.66,1881600.0,12.7532,12.7596,12.7272,12.7402,1881600.0
2009-12-01 15:30:00,19.65,19.68,19.6,19.66,6225800.0,12.7337,12.7532,12.7013,12.7402,6225800.0
2009-12-02 09:30:00,19.69,19.77,19.68,19.74,5997500.0,12.7596,12.8115,12.7532,12.792,5997500.0
2009-12-02 10:00:00,19.73,19.84,19.73,19.78,4045900.0,12.7856,12.8569,12.7856,12.818,4045900.0
2009-12-02 10:30:00,19.79,19.81,19.73,19.76,2000500.0,12.8244,12.8374,12.7856,12.805,2000500.0
2009-12-02 11:00:00,19.76,19.77,19.65,19.7,3129100.0,12.805,12.8115,12.7337,12.7661,3129100.0
2009-12-02 11:30:00,19.7,19.71,19.63,19.68,1774800.0,12.7661,12.7726,12.7208,12.7532,1774800.0
2009-12-02 12:00:00,19.68,19.7,19.58,19.64,1524000.0,12.7532,12.7661,12.6884,12.7272,1524000.0
2009-12-02 12:30:00,19.64,19.66,19.58,19.6,1466600.0,12.7272,12.7402,12.6884,12.7013,1466600.0
2009-12-02 13:00:00,19.59,19.64,19.55,19.64,2522400.0,12.6948,12.7272,12.6689,12.7272,2522400.0
2009-12-02 13:30:00,19.63,19.7,19.63,19.68,1596000.0,12.7208,12.7661,12.7208,12.7532,1596000.0
2009-12-02 14:00:00,19.67,19.69,19.63,19.66,2137200.0,12.7467,12.7596,12.7208,12.7402,2137200.0
2009-12-02 14:30:00,19.67,19.67,19.62,19.67,1182800.0,12.7467,12.7467,12.7143,12.7467,1182800.0
2009-12-02 15:00:00,19.67,19.69,19.66,19.69,1378400.0,12.7467,12.7596,12.7402,12.7596,1378400.0
2009-12-02 15:30:00,19.69,19.73,19.66,19.72,4892800.0,12.7596,12.7856,12.7402,12.7791,4892800.0
2009-12-03 09:30:00,19.76,19.9,19.7,19.82,5216400.0,12.805,12.8957,12.7661,12.8439,5216400.0
2009-12-03 10:00:00,19.82,19.88,19.78,19.84,4855600.0,12.8439,12.8828,12.818,12.8569,4855600.0
2009-12-03 10:30:00,19.84,19.97,19.83,19.96,5357500.0,12.8569,12.9411,12.8504,12.9346,5357500.0
2009-12-03 11:00:00,19.96,19.99,19.9,19.95,3339800.0,12.9346,12.9541,12.8957,12.9281,3339800.0
2009-12-03 11:30:00,19.95,19.95,19.87,19.89,1836900.0,12.9281,12.9281,12.8763,12.8893,1836900.0
2009-12-03 12:00:00,19.89,19.95,19.88,19.92,1652900.0,12.8893,12.9281,12.8828,12.9087,1652900.0
2009-12-03 12:30:00,19.91,19.98,19.9,19.97,1432900.0,12.9022,12.9476,12.8957,12.9411,1432900.0
2009-12-03 13:00:00,19.98,19.99,19.94,19.96,2028200.0,12.9476,12.9541,12.9217,12.9346,2028200.0
2009-12-03 13:30:00,19.96,20.04,19.96,20.03,2903300.0,12.9346,12.9865,12.9346,12.98,2903300.0
2009-12-03 14:00:00,20.03,20.08,20.01,20.03,3159300.0,12.98,13.0124,12.967,12.98,3159300.0
2009-12-03 14:30:00,20.03,20.07,19.99,19.99,2886700.0,12.98,13.0059,12.9541,12.9541,2886700.0
2009-12-03 15:00:00,19.99,20.02,19.97,19.98,3417200.0,12.9541,12.9735,12.9411,12.9476,3417200.0
2009-12-03 15:30:00,19.98,20.01,19.84,19.87,9072800.0,12.9476,12.967,12.8569,12.8763,9072800.0
2009-12-04 09:30:00,20.19,20.46,20.17,20.42,12310500.0,13.0837,13.2586,13.0707,13.2327,12310500.0
2009-12-04 10:00:00,20.43,20.57,20.41,20.55,12045900.0,13.2392,13.3299,13.2262,13.3169,12045900.0
2009-12-04 10:30:00,20.55,20.59,20.41,20.45,7618100.0,13.3169,13.3429,13.2262,13.2521,7618100.0
2009-12-04 11:00:00,20.45,20.47,20.32,20.32,6072200.0,13.2521,13.2651,13.1679,13.1679,6072200.0
2009-12-04 11:30:00,20.32,20.37,20.15,20.31,8132800.0,13.1679,13.2003,13.0577,13.1614,8132800.0
2009-12-04 12:00:00,20.31,20.33,20.21,20.29,2947800.0,13.1614,13.1744,13.0966,13.1485,2947800.0
2009-12-04 12:30:00,20.29,20.34,20.28,20.29,2063500.0,13.1485,13.1809,13.142,13.1485,2063500.0
2009-12-04 13:00:00,20.29,20.31,20.22,20.26,2302500.0,13.1485,13.1614,13.1031,13.129,2302500.0
2009-12-04 13:30:00,20.26,20.32,20.25,20.28,4312400.0,13.129,13.1679,13.1225,13.142,4312400.0
2009-12-04 14:00:00,20.29,20.32,20.23,20.31,4559000.0,13.1485,13.1679,13.1096,13.1614,4559000.0
2009-12-04 14:30:00,20.32,20.4,20.3,20.39,4097600.0,13.1679,13.2197,13.1549,13.2133,4097600.0
2009-12-04 15:00:00,20.38,20.5,20.36,20.49,5460400.0,13.2068,13.2845,13.1938,13.2781,5460400.0
2009-12-04 15:30:00,20.49,20.52,20.4,20.46,9820500.0,13.2781,13.2975,13.2197,13.2586,9820500.0
2009-12-07 09:30:00,20.21,20.51,20.19,20.43,7235800.0,13.0966,13.291,13.0837,13.2392,7235800.0
2009-12-07 10:00:00,20.43,20.43,20.35,20.38,4205900.0,13.2392,13.2392,13.1873,13.2068,4205900.0
2009-12-07 10:30:00,20.38,20.42,20.33,20.38,4206300.0,13.2068,13.2327,13.1744,13.2068,4206300.0
2009-12-07 11:00:00,20.39,20.39,20.33,20.35,2378600.0,13.2133,13.2133,13.1744,13.1873,2378600.0
2009-12-07 11:30:00,20.35,20.4,20.3,20.31,3031400.0,13.1873,13.2197,13.1549,13.1614,3031400.0
2009-12-07 12:00:00,20.31,20.31,20.26,20.27,2761000.0,13.1614,13.1614,13.129,13.1355,2761000.0
2009-12-07 12:30:00,20.26,20.35,20.26,20.32,2041300.0,13.129,13.1873,13.129,13.1679,2041300.0
2009-12-07 13:00:00,20.33,20.35,20.31,20.31,1370900.0,13.1744,13.1873,13.1614,13.1614,1370900.0
2009-12-07 13:30:00,20.3,20.42,20.3,20.4,2982100.0,13.1549,13.2327,13.1549,13.2197,2982100.0
2009-12-07 14:00:00,20.4,20.41,20.34,20.34,1936700.0,13.2197,13.2262,13.1809,13.1809,1936700.0
2009-12-07 14:30:00,20.33,20.33,20.24,20.29,3422600.0,13.1744,13.1744,13.1161,13.1485,3422600.0
2009-12-07 15:00:00,20.3,20.37,20.26,20.33,2968600.0,13.1549,13.2003,13.129,13.1744,2968600.0
2009-12-07 15:30:00,20.32,20.46,20.32,20.36,5773400.0,13.1679,13.2586,13.1679,13.1938,5773400.0
2009-12-08 09:30:00,20.25,20.28,19.91,19.97,12393000.0,13.1225,13.142,12.9022,12.9411,12393000.0
2009-12-08 10:00:00,19.98,19.99,19.9,19.91,5960500.0,12.9476,12.9541,12.8957,12.9022,5960500.0
2009-12-08 10:30:00,19.91,19.94,19.81,19.82,6237700.0,12.9022,12.9217,12.8374,12.8439,6237700.0
2009-12-08 11:00:00,19.82,19.96,19.8,19.95,5869300.0,12.8439,12.9346,12.8309,12.9281,5869300.0
2009-12-08 11:30:00,19.95,20.14,19.91,20.08,5196200.0,12.9281,13.0513,12.9022,13.0124,5196200.0
2009-12-08 12:00:00,20.08,20.1,20.02,20.02,2042300.0,13.0124,13.0253,12.9735,12.9735,2042300.0
2009-12-08 12:30:00,20.03,20.08,20.0,20.08,1858500.0,12.98,13.0124,12.9605,13.0124,1858500.0
2009-12-08 13:00:00,20.08,20.09,20.0,20.0,2686100.0,13.0124,13.0189,12.9605,12.9605,2686100.0
2009-12-08 13:30:00,20.0,20.09,20.0,20.05,1679500.0,12.9605,13.0189,12.9605,12.9929,1679500.0
2009-12-08 14:00:00,20.05,20.07,20.0,20.01,2103000.0,12.9929,13.0059,12.9605,12.967,2103000.0
2009-12-08 14:30:00,20.01,20.04,19.93,19.96,3702100.0,12.967,12.9865,12.9152,12.9346,3702100.0
2009-12-08 15:00:00,19.96,19.99,19.93,19.99,3994600.0,12.9346,12.9541,12.9152,12.9541,3994600.0
2009-12-08 15:30:00,19.99,20.07,19.93,19.99,5662100.0,12.9541,13.0059,12.9152,12.9541,5662100.0
2009-12-09 09:30:00,19.98,20.01,19.73,19.76,7413800.0,12.9476,12.967,12.7856,12.805,7413800.0
2009-12-09 10:00:00,19.75,19.83,19.75,19.82,3412100.0,12.7985,12.8504,12.7985,12.8439,3412100.0
2009-12-09 10:30:00,19.82,19.85,19.77,19.81,5736500.0,12.8439,12.8633,12.8115,12.8374,5736500.0
2009-12-09 11:00:00,19.82,19.86,19.79,19.8,3434700.0,12.8439,12.8698,12.8244,12.8309,3434700.0
2009-12-09 11:30:00,19.8,19.82,19.73,19.73,2544800.0,12.8309,12.8439,12.7856,12.7856,2544800.0
2009-12-09 12:00:00,19.74,19.76,19.71,19.75,2659200.0,12.792,12.805,12.7726,12.7985,2659200.0
2009-12-09 12:30:00,19.75,19.79,19.72,19.74,2964900.0,12.7985,12.8244,12.7791,12.792,2964900.0
2009-12-09 13:00:00,19.75,19.77,19.72,19.75,1950000.0,12.7985,12.8115,12.7791,12.7985,1950000.0
2009-12-09 13:30:00,19.75,19.77,19.72,19.74,2671700.0,12.7985,12.8115,12.7791,12.792,2671700.0
2009-12-09 14:00:00,19.73,19.87,19.72,19.82,4631400.0,12.7856,12.8763,12.7791,12.8439,4631400.0
2009-12-09 14:30:00,19.82,19.9,19.81,19.9,3319900.0,12.8439,12.8957,12.8374,12.8957,3319900.0
2009-12-09 15:00:00,19.89,20.08,19.89,20.04,5369100.0,12.8893,13.0124,12.8893,12.9865,5369100.0
2009-12-09 15:30:00,20.03,20.04,19.95,20.01,4473300.0,12.98,12.9865,12.9281,12.967,4473300.0
2009-12-10 09:30:00,20.16,20.26,20.09,20.22,5225000.0,13.0642,13.129,13.0189,13.1031,5225000.0
2009-12-10 10:00:00,20.21,20.23,20.08,20.12,3097200.0,13.0966,13.1096,13.0124,13.0383,3097200.0
2009-12-10 10:30:00,20.13,20.14,20.03,20.08,6138800.0,13.0448,13.0513,12.98,13.0124,6138800.0
2009-12-10 11:00:00,20.07,21.14,20.06,20.15,3580900.0,13.0059,13.6993,12.9994,13.0577,3580900.0
2009-12-10 11:30:00,20.16,20.18,20.09,20.1,1810700.0,13.0642,13.0772,13.0189,13.0253,1810700.0
2009-12-10 12:00:00,20.1,20.17,20.1,20.12,1755800.0,13.0253,13.0707,13.0253,13.0383,1755800.0
2009-12-10 12:30:00,20.12,20.21,20.11,20.17,3118900.0,13.0383,13.0966,13.0318,13.0707,3118900.0
2009-12-10 13:00:00,20.17,20.17,20.06,20.12,1887200.0,13.0707,13.0707,12.9994,13.0383,1887200.0
2009-12-10 13:30:00,20.11,20.16,20.08,20.12,1527400.0,13.0318,13.0642,13.0124,13.0383,1527400.0
2009-12-10 14:00:00,20.13,20.2,20.11,20.18,1806100.0,13.0448,13.0901,13.0318,13.0772,1806100.0
2009-12-10 14:30:00,20.18,20.2,20.16,20.18,1200300.0,13.0772,13.0901,13.0642,13.0772,1200300.0
2009-12-10 15:00:00,20.18,20.22,20.12,20.13,4045800.0,13.0772,13.1031,13.0383,13.0448,4045800.0
2009-12-10 15:30:00,20.12,20.17,20.1,20.15,5906200.0,13.0383,13.0707,13.0253,13.0577,5906200.0
2009-12-11 09:30:00,20.2,20.23,19.98,20.12,6099900.0,13.0901,13.1096,12.9476,13.0383,6099900.0
2009-12-11 10:00:00,20.12,20.14,19.9,19.98,4288700.0,13.0383,13.0513,12.8957,12.9476,4288700.0
2009-12-11 10:30:00,19.98,20.04,19.96,20.01,2542200.0,12.9476,12.9865,12.9346,12.967,2542200.0
2009-12-11 11:00:00,20.01,20.02,19.81,19.84,3292700.0,12.967,12.9735,12.8374,12.8569,3292700.0
2009-12-11 11:30:00,19.83,19.89,19.81,19.86,2315600.0,12.8504,12.8893,12.8374,12.8698,2315600.0
2009-12-11 12:00:00,19.86,19.95,19.85,19.89,2308700.0,12.8698,12.9281,12.8633,12.8893,2308700.0
2009-12-11 12:30:00,19.89,19.96,19.89,19.96,1784900.0,12.8893,12.9346,12.8893,12.9346,1784900.0
2009-12-11 13:00:00,19.96,19.98,19.9,19.92,1177500.0,12.9346,12.9476,12.8957,12.9087,1177500.0
2009-12-11 13:30:00,19.93,19.96,19.91,19.95,1056600.0,12.9152,12.9346,12.9022,12.9281,1056600.0
2009-12-11 14:00:00,19.94,19.96,19.87,19.87,1600200.0,12.9217,12.9346,12.8763,12.8763,1600200.0
2009-12-11 14:30:00,19.87,19.94,19.87,19.92,1229700.0,12.8763,12.9217,12.8763,12.9087,1229700.0
2009-12-11 15:00:00,19.92,19.93,19.88,19.9,2110300.0,12.9087,12.9152,12.8828,12.8957,2110300.0
2009-12-11 15:30:00,19.9,19.94,19.81,19.9,6125700.0,12.8957,12.9217,12.8374,12.8957,6125700.0
2009-12-14 09:30:00,20.02,20.1,19.9,20.04,5681500.0,12.9735,13.0253,12.8957,12.9865,5681500.0
2009-12-14 10:00:00,20.04,20.08,19.93,19.97,3302900.0,12.9865,13.0124,12.9152,12.9411,3302900.0
2009-12-14 10:30:00,19.97,20.05,19.95,20.02,2238300.0,12.9411,12.9929,12.9281,12.9735,2238300.0
2009-12-14 11:00:00,20.02,20.06,19.98,20.05,2687700.0,12.9735,12.9994,12.9476,12.9929,2687700.0
2009-12-14 11:30:00,20.05,20.07,20.0,20.03,1498400.0,12.9929,13.0059,12.9605,12.98,1498400.0
2009-12-14 12:00:00,20.03,20.07,20.03,20.04,1458900.0,12.98,13.0059,12.98,12.9865,1458900.0
2009-12-14 12:30:00,20.04,20.07,20.0,20.02,1183500.0,12.9865,13.0059,12.9605,12.9735,1183500.0
2009-12-14 13:00:00,20.02,20.05,20.0,20.03,1194700.0,12.9735,12.9929,12.9605,12.98,1194700.0
2009-12-14 13:30:00,20.04,20.07,20.0,20.05,2012900.0,12.9865,13.0059,12.9605,12.9929,2012900.0
2009-12-14 14:00:00,20.05,20.1,20.05,20.07,1564300.0,12.9929,13.0253,12.9929,13.0059,1564300.0
2009-12-14 14:30:00,20.06,20.11,20.03,20.04,2701700.0,12.9994,13.0318,12.98,12.9865,2701700.0
2009-12-14 15:00:00,20.04,20.08,19.99,20.0,2749800.0,12.9865,13.0124,12.9541,12.9605,2749800.0
2009-12-14 15:30:00,20.01,20.03,19.96,19.97,5227100.0,12.967,12.98,12.9346,12.9411,5227100.0
2009-12-15 09:30:00,19.84,19.98,19.83,19.89,4718400.0,12.8569,12.9476,12.8504,12.8893,4718400.0
2009-12-15 10:00:00,19.89,19.91,19.85,19.87,2947600.0,12.8893,12.9022,12.8633,12.8763,2947600.0
2009-12-15 10:30:00,19.86,20.06,19.86,20.0,4441400.0,12.8698,12.9994,12.8698,12.9605,4441400.0
2009-12-15 11:00:00,20.01,20.04,19.96,20.04,2025300.0,12.967,12.9865,12.9346,12.9865,2025300.0
2009-12-15 11:30:00,20.04,20.05,19.93,19.95,1833100.0,12.9865,12.9929,12.9152,12.9281,1833100.0
2009-12-15 12:00:00,19.95,19.95,19.89,19.91,1637800.0,12.9281,12.9281,12.8893,12.9022,1637800.0
2009-12-15 12:30:00,19.91,19.92,19.88,19.9,1496200.0,12.9022,12.9087,12.8828,12.8957,1496200.0
2009-12-15 13:00:00,19.9,19.91,19.85,19.85,1257700.0,12.8957,12.9022,12.8633,12.8633,1257700.0
2009-12-15 13:30:00,19.86,19.86,19.8,19.84,3229100.0,12.8698,12.8698,12.8309,12.8569,3229100.0
2009-12-15 14:00:00,19.85,19.86,19.84,19.85,1102600.0,12.8633,12.8698,12.8569,12.8633,1102600.0
2009-12-15 14:30:00,19.85,19.85,19.78,19.81,3462800.0,12.8633,12.8633,12.818,12.8374,3462800.0
2009-12-15 15:00:00,19.81,19.86,19.75,19.79,4063000.0,12.8374,12.8698,12.7985,12.8244,4063000.0
2009-12-15 15:30:00,19.8,19.8,19.68,19.8,7858400.0,12.8309,12.8309,12.7532,12.8309,7858400.0
2009-12-16 09:30:00,19.5,19.7,19.42,19.42,14200500.0,12.6365,12.7661,12.5847,12.5847,14200500.0
2009-12-16 10:00:00,19.43,19.53,19.4,19.42,6985000.0,12.5912,12.656,12.5717,12.5847,6985000.0
2009-12-16 10:30:00,19.43,19.57,19.42,19.46,7294200.0,12.5912,12.6819,12.5847,12.6106,7294200.0
2009-12-16 11:00:00,19.47,19.5,19.42,19.46,4884600.0,12.6171,12.6365,12.5847,12.6106,4884600.0
2009-12-16 11:30:00,19.45,19.5,19.44,19.45,5515700.0,12.6041,12.6365,12.5976,12.6041,5515700.0
2009-12-16 12:00:00,19.45,19.51,19.42,19.48,3833500.0,12.6041,12.643,12.5847,12.6236,3833500.0
2009-12-16 12:30:00,19.48,19.49,19.41,19.41,2162900.0,12.6236,12.63,12.5782,12.5782,2162900.0
2009-12-16 13:00:00,19.41,19.47,19.39,19.4,3850400.0,12.5782,12.6171,12.5652,12.5717,3850400.0
2009-12-16 13:30:00,19.4,19.48,19.39,19.47,3426600.0,12.5717,12.6236,12.5652,12.6171,3426600.0
2009-12-16 14:00:00,19.46,19.52,19.43,19.46,4409100.0,12.6106,12.6495,12.5912,12.6106,4409100.0
2009-12-16 14:30:00,19.47,19.48,19.41,19.46,5835800.0,12.6171,12.6236,12.5782,12.6106,5835800.0
2009-12-16 15:00:00,19.46,19.48,19.36,19.37,4370700.0,12.6106,12.6236,12.5458,12.5523,4370700.0
2009-12-16 15:30:00,19.38,19.4,19.28,19.38,16284200.0,12.5588,12.5717,12.494,12.5588,16284200.0
2009-12-17 09:30:00,19.24,19.25,19.13,19.18,9575800.0,12.468,12.4745,12.3968,12.4292,9575800.0
2009-12-17 10:00:00,19.18,19.28,19.18,19.23,5530100.0,12.4292,12.494,12.4292,12.4616,5530100.0
2009-12-17 10:30:00,19.23,19.26,19.14,19.24,4451600.0,12.4616,12.481,12.4032,12.468,4451600.0
2009-12-17 11:00:00,19.24,19.29,19.16,19.17,2708800.0,12.468,12.5004,12.4162,12.4227,2708800.0
2009-12-17 11:30:00,19.16,19.17,19.12,19.14,2028600.0,12.4162,12.4227,12.3903,12.4032,2028600.0
2009-12-17 12:00:00,19.13,19.19,19.1,19.15,2814800.0,12.3968,12.4356,12.3773,12.4097,2814800.0
2009-12-17 12:30:00,19.15,19.18,19.1,19.13,2057300.0,12.4097,12.4292,12.3773,12.3968,2057300.0
2009-12-17 13:00:00,19.14,19.19,19.13,19.18,1579000.0,12.4032,12.4356,12.3968,12.4292,1579000.0
2009-12-17 13:30:00,19.18,19.19,19.14,19.18,2634000.0,12.4292,12.4356,12.4032,12.4292,2634000.0
2009-12-17 14:00:00,19.18,19.2,19.15,19.16,2184200.0,12.4292,12.4421,12.4097,12.4162,2184200.0
2009-12-17 14:30:00,19.16,19.17,19.13,19.14,1982500.0,12.4162,12.4227,12.3968,12.4032,1982500.0
2009-12-17 15:00:00,19.14,19.25,19.1,19.12,2580900.0,12.4032,12.4745,12.3773,12.3903,2580900.0
2009-12-17 15:30:00,19.13,19.16,19.07,19.08,7311800.0,12.3968,12.4162,12.3579,12.3643,7311800.0
2009-12-18 09:30:00,19.21,19.3,19.1,19.23,19748400.0,12.4486,12.5069,12.3773,12.4616,19748400.0
2009-12-18 10:00:00,19.23,19.35,19.23,19.35,4932500.0,12.4616,12.5393,12.4616,12.5393,4932500.0
2009-12-18 10:30:00,19.34,19.42,19.33,19.39,5632200.0,12.5328,12.5847,12.5264,12.5652,5632200.0
2009-12-18 11:00:00,19.39,19.41,19.28,19.29,3684600.0,12.5652,12.5782,12.494,12.5004,3684600.0
2009-12-18 11:30:00,19.28,19.37,19.28,19.3,2519100.0,12.494,12.5523,12.494,12.5069,2519100.0
2009-12-18 12:00:00,19.3,19.44,19.28,19.43,3899700.0,12.5069,12.5976,12.494,12.5912,3899700.0
2009-12-18 12:30:00,19.43,19.55,19.43,19.52,3666400.0,12.5912,12.6689,12.5912,12.6495,3666400.0
2009-12-18 13:00:00,19.52,19.68,19.51,19.68,6472200.0,12.6495,12.7532,12.643,12.7532,6472200.0
2009-12-18 13:30:00,19.67,19.68,19.58,19.62,2699200.0,12.7467,12.7532,12.6884,12.7143,2699200.0
2009-12-18 14:00:00,19.62,19.66,19.59,19.65,2346600.0,12.7143,12.7402,12.6948,12.7337,2346600.0
2009-12-18 14:30:00,19.64,19.65,19.54,19.6,3235300.0,12.7272,12.7337,12.6624,12.7013,3235300.0
2009-12-18 15:00:00,19.6,19.63,19.5,19.51,3065400.0,12.7013,12.7208,12.6365,12.643,3065400.0
2009-12-18 15:30:00,19.5,19.71,19.5,19.64,14400800.0,12.6365,12.7726,12.6365,12.7272,14400800.0
2009-12-21 09:30:00,19.98,20.17,19.0,20.14,8497500.0,12.9476,13.0707,12.3125,13.0513,8497500.0
2009-12-21 10:00:00,20.15,20.31,19.0,20.19,5370300.0,13.0577,13.1614,12.3125,13.0837,5370300.0
2009-12-21 10:30:00,20.18,20.3,20.15,20.28,4700500.0,13.0772,13.1549,13.0577,13.142,4700500.0
2009-12-21 11:00:00,20.29,20.33,20.24,20.28,6111300.0,13.1485,13.1744,13.1161,13.142,6111300.0
2009-12-21 11:30:00,20.29,20.3,20.24,20.25,2352300.0,13.1485,13.1549,13.1161,13.1225,2352300.0
2009-12-21 12:00:00,20.25,20.31,20.23,20.23,2595600.0,13.1225,13.1614,13.1096,13.1096,2595600.0
2009-12-21 12:30:00,20.23,20.25,20.19,20.22,2070100.0,13.1096,13.1225,13.0837,13.1031,2070100.0
2009-12-21 13:00:00,20.22,20.23,20.12,20.16,2071900.0,13.1031,13.1096,13.0383,13.0642,2071900.0
2009-12-21 13:30:00,20.16,20.17,20.08,20.1,4385400.0,13.0642,13.0707,13.0124,13.0253,4385400.0
2009-12-21 14:00:00,20.11,20.17,20.06,20.14,2997400.0,13.0318,13.0707,12.9994,13.0513,2997400.0
2009-12-21 14:30:00,20.13,20.14,20.09,20.1,2324500.0,13.0448,13.0513,13.0189,13.0253,2324500.0
2009-12-21 15:00:00,20.1,20.1,20.04,20.08,2879500.0,13.0253,13.0253,12.9865,13.0124,2879500.0
2009-12-21 15:30:00,20.09,20.13,20.05,20.11,6315100.0,13.0189,13.0448,12.9929,13.0318,6315100.0
2009-12-22 09:30:00,20.17,20.3,20.14,20.19,3812400.0,13.0707,13.1549,13.0513,13.0837,3812400.0
2009-12-22 10:00:00,20.2,20.27,20.17,20.24,3328400.0,13.0901,13.1355,13.0707,13.1161,3328400.0
2009-12-22 10:30:00,20.25,20.25,20.16,20.17,2286800.0,13.1225,13.1225,13.0642,13.0707,2286800.0
2009-12-22 11:00:00,20.17,20.18,20.14,20.14,1179600.0,13.0707,13.0772,13.0513,13.0513,1179600.0
2009-12-22 11:30:00,20.14,20.15,20.11,20.12,1339900.0,13.0513,13.0577,13.0318,13.0383,1339900.0
2009-12-22 12:00:00,20.13,20.15,20.11,20.14,1369900.0,13.0448,13.0577,13.0318,13.0513,1369900.0
2009-12-22 12:30:00,20.14,20.19,20.13,20.18,996300.0,13.0513,13.0837,13.0448,13.0772,996300.0
2009-12-22 13:00:00,20.19,20.21,20.16,20.17,1230100.0,13.0837,13.0966,13.0642,13.0707,1230100.0
2009-12-22 13:30:00,20.18,20.18,20.05,20.05,3225000.0,13.0772,13.0772,12.9929,12.9929,3225000.0
2009-12-22 14:00:00,20.06,20.11,20.03,20.07,3128000.0,12.9994,13.0318,12.98,13.0059,3128000.0
2009-12-22 14:30:00,20.07,20.09,20.04,20.05,1926300.0,13.0059,13.0189,12.9865,12.9929,1926300.0
2009-12-22 15:00:00,20.05,20.07,20.0,20.0,2820200.0,12.9929,13.0059,12.9605,12.9605,2820200.0
2009-12-22 15:30:00,20.01,20.05,19.95,20.03,7167800.0,12.967,12.9929,12.9281,12.98,7167800.0
2009-12-23 09:30:00,20.06,20.24,20.03,20.19,5666200.0,12.9994,13.1161,12.98,13.0837,5666200.0
2009-12-23 10:00:00,20.19,20.2,20.06,20.06,4282100.0,13.0837,13.0901,12.9994,12.9994,4282100.0
2009-12-23 10:30:00,20.07,20.15,20.07,20.1,3140600.0,13.0059,13.0577,13.0059,13.0253,3140600.0
2009-12-23 11:00:00,20.1,20.1,20.03,20.07,1354700.0,13.0253,13.0253,12.98,13.0059,1354700.0
2009-12-23 11:30:00,20.07,20.09,20.03,20.03,1300100.0,13.0059,13.0189,12.98,12.98,1300100.0
2009-12-23 12:00:00,20.03,20.09,20.03,20.08,1175200.0,12.98,13.0189,12.98,13.0124,1175200.0
2009-12-23 12:30:00,20.09,20.14,20.07,20.11,1154900.0,13.0189,13.0513,13.0059,13.0318,1154900.0
2009-12-23 13:00:00,20.12,20.12,20.09,20.09,1119800.0,13.0383,13.0383,13.0189,13.0189,1119800.0
2009-12-23 13:30:00,20.1,20.12,20.06,20.06,1202000.0,13.0253,13.0383,12.9994,12.9994,1202000.0
2009-12-23 14:00:00,20.06,20.1,20.05,20.06,993200.0,12.9994,13.0253,12.9929,12.9994,993200.0
2009-12-23 14:30:00,20.06,20.13,20.06,20.09,1449600.0,12.9994,13.0448,12.9994,13.0189,1449600.0
2009-12-23 15:00:00,20.09,20.12,20.06,20.08,1862800.0,13.0189,13.0383,12.9994,13.0124,1862800.0
2009-12-23 15:30:00,20.08,20.12,20.07,20.1,2939700.0,13.0124,13.0383,13.0059,13.0253,2939700.0
2009-12-24 09:30:00,20.2,20.25,20.18,20.25,2214700.0,13.0901,13.1225,13.0772,13.1225,2214700.0
2009-12-24 10:00:00,20.24,20.3,20.23,20.28,1783100.0,13.1161,13.1549,13.1096,13.142,1783100.0
2009-12-24 10:30:00,20.29,20.29,20.24,20.28,1832000.0,13.1485,13.1485,13.1161,13.142,1832000.0
2009-12-24 11:00:00,20.27,20.28,20.25,20.26,721900.0,13.1355,13.142,13.1225,13.129,721900.0
2009-12-24 11:30:00,20.26,20.29,20.26,20.27,1037500.0,13.129,13.1485,13.129,13.1355,1037500.0
2009-12-24 12:00:00,20.26,20.3,20.26,20.29,1295000.0,13.129,13.1549,13.129,13.1485,1295000.0
2009-12-24 12:30:00,20.3,20.35,20.28,20.34,2313900.0,13.1549,13.1873,13.142,13.1809,2313900.0
2009-12-28 09:30:00,20.41,20.5,20.35,20.47,2732900.0,13.2262,13.2845,13.1873,13.2651,2732900.0
2009-12-28 10:00:00,20.48,20.5,20.38,20.42,2323100.0,13.2716,13.2845,13.2068,13.2327,2323100.0
2009-12-28 10:30:00,20.41,20.44,20.4,20.4,1212800.0,13.2262,13.2457,13.2197,13.2197,1212800.0
2009-12-28 11:00:00,20.41,20.43,20.4,20.42,962100.0,13.2262,13.2392,13.2197,13.2327,962100.0
2009-12-28 11:30:00,20.41,20.44,20.4,20.41,1088700.0,13.2262,13.2457,13.2197,13.2262,1088700.0
2009-12-28 12:00:00,20.41,20.41,20.35,20.37,1242400.0,13.2262,13.2262,13.1873,13.2003,1242400.0
2009-12-28 12:30:00,20.37,20.39,20.35,20.36,940800.0,13.2003,13.2133,13.1873,13.1938,940800.0
2009-12-28 13:00:00,20.35,20.36,20.3,20.34,1586300.0,13.1873,13.1938,13.1549,13.1809,1586300.0
2009-12-28 13:30:00,20.34,20.34,20.27,20.29,1293400.0,13.1809,13.1809,13.1355,13.1485,1293400.0
2009-12-28 14:00:00,20.28,20.29,20.16,20.18,2210100.0,13.142,13.1485,13.0642,13.0772,2210100.0
2009-12-28 14:30:00,20.17,20.25,20.17,20.21,2280900.0,13.0707,13.1225,13.0707,13.0966,2280900.0
2009-12-28 15:00:00,20.21,20.23,20.19,20.23,1575500.0,13.0966,13.1096,13.0837,13.1096,1575500.0
2009-12-28 15:30:00,20.23,20.3,20.22,20.28,4383600.0,13.1096,13.1549,13.1031,13.142,4383600.0
2009-12-29 09:30:00,20.4,20.45,20.3,20.4,4966600.0,13.2197,13.2521,13.1549,13.2197,4966600.0
2009-12-29 10:00:00,20.4,20.43,20.37,20.41,1782100.0,13.2197,13.2392,13.2003,13.2262,1782100.0
2009-12-29 10:30:00,20.41,20.42,20.27,20.27,1414400.0,13.2262,13.2327,13.1355,13.1355,1414400.0
2009-12-29 11:00:00,20.27,20.33,20.27,20.28,1347100.0,13.1355,13.1744,13.1355,13.142,1347100.0
2009-12-29 11:30:00,20.29,20.33,20.23,20.32,2342500.0,13.1485,13.1744,13.1096,13.1679,2342500.0
2009-12-29 12:00:00,20.32,20.34,20.26,20.28,1158400.0,13.1679,13.1809,13.129,13.142,1158400.0
2009-12-29 12:30:00,20.28,20.36,20.27,20.33,2196200.0,13.142,13.1938,13.1355,13.1744,2196200.0
2009-12-29 13:00:00,20.33,20.34,20.28,20.29,990200.0,13.1744,13.1809,13.142,13.1485,990200.0
2009-12-29 13:30:00,20.28,20.35,20.26,20.33,1603800.0,13.142,13.1873,13.129,13.1744,1603800.0
2009-12-29 14:00:00,20.33,20.35,20.32,20.34,697400.0,13.1744,13.1873,13.1679,13.1809,697400.0
2009-12-29 14:30:00,20.34,20.41,20.33,20.39,1864800.0,13.1809,13.2262,13.1744,13.2133,1864800.0
2009-12-29 15:00:00,20.38,20.47,20.38,20.47,2321700.0,13.2068,13.2651,13.2068,13.2651,2321700.0
2009-12-29 15:30:00,20.46,20.48,20.4,20.4,4218000.0,13.2586,13.2716,13.2197,13.2197,4218000.0
2009-12-30 09:30:00,20.25,20.49,20.25,20.48,3473600.0,13.1225,13.2781,13.1225,13.2716,3473600.0
2009-12-30 10:00:00,20.47,20.52,20.44,20.47,2215000.0,13.2651,13.2975,13.2457,13.2651,2215000.0
2009-12-30 10:30:00,20.48,20.49,20.39,20.42,1646400.0,13.2716,13.2781,13.2133,13.2327,1646400.0
2009-12-30 11:00:00,20.43,20.44,20.4,20.42,1731700.0,13.2392,13.2457,13.2197,13.2327,1731700.0
2009-12-30 11:30:00,20.42,20.51,20.4,20.5,2914700.0,13.2327,13.291,13.2197,13.2845,2914700.0
2009-12-30 12:00:00,20.5,20.59,20.49,20.57,2043700.0,13.2845,13.3429,13.2781,13.3299,2043700.0
2009-12-30 12:30:00,20.57,20.58,20.51,20.52,1291500.0,13.3299,13.3364,13.291,13.2975,1291500.0
2009-12-30 13:00:00,20.52,20.54,20.45,20.48,1071700.0,13.2975,13.3105,13.2521,13.2716,1071700.0
2009-12-30 13:30:00,20.48,20.56,20.46,20.54,1182800.0,13.2716,13.3234,13.2586,13.3105,1182800.0
2009-12-30 14:00:00,20.55,20.56,20.52,20.54,1147800.0,13.3169,13.3234,13.2975,13.3105,1147800.0
2009-12-30 14:30:00,20.53,20.56,20.53,20.55,781500.0,13.304,13.3234,13.304,13.3169,781500.0
2009-12-30 15:00:00,20.54,20.56,20.51,20.51,1410400.0,13.3105,13.3234,13.291,13.291,1410400.0
2009-12-30 15:30:00,20.51,20.6,20.5,20.59,2729400.0,13.291,13.3494,13.2845,13.3429,2729400.0
2009-12-31 09:30:00,20.59,20.72,20.55,20.67,2738100.0,13.3429,13.4271,13.3169,13.3947,2738100.0
2009-12-31 10:00:00,20.67,20.68,20.53,20.56,1742600.0,13.3947,13.4012,13.304,13.3234,1742600.0
2009-12-31 10:30:00,20.57,20.58,20.54,20.57,1531900.0,13.3299,13.3364,13.3105,13.3299,1531900.0
2009-12-31 11:00:00,20.57,20.57,20.5,20.53,1450700.0,13.3299,13.3299,13.2845,13.304,1450700.0
2009-12-31 11:30:00,20.53,20.59,20.51,20.56,1071400.0,13.304,13.3429,13.291,13.3234,1071400.0
2009-12-31 12:00:00,20.55,20.59,20.55,20.57,1095000.0,13.3169,13.3429,13.3169,13.3299,1095000.0
2009-12-31 12:30:00,20.58,20.6,20.56,20.6,1160500.0,13.3364,13.3494,13.3234,13.3494,1160500.0
2009-12-31 13:00:00,20.59,20.6,20.52,20.56,888700.0,13.3429,13.3494,13.2975,13.3234,888700.0
2009-12-31 13:30:00,20.55,20.57,20.54,20.56,713500.0,13.3169,13.3299,13.3105,13.3234,713500.0
2009-12-31 14:00:00,20.56,20.58,20.54,20.58,575500.0,13.3234,13.3364,13.3105,13.3364,575500.0
2009-12-31 14:30:00,20.57,20.6,20.57,20.59,606300.0,13.3299,13.3494,13.3299,13.3429,606300.0
2009-12-31 15:00:00,20.59,20.6,20.52,20.53,1601400.0,13.3429,13.3494,13.2975,13.304,1601400.0
2009-12-31 15:30:00,20.54,20.55,20.4,20.4,5230700.0,13.3105,13.3169,13.2197,13.2197,5230700.0
2010-01-04 09:30:00,20.79,21.0,20.73,20.98,10698700.0,13.4725,13.6086,13.4336,13.5956,10698700.0
2010-01-04 10:00:00,20.98,20.99,20.91,20.98,4887700.0,13.5956,13.6021,13.5502,13.5956,4887700.0
2010-01-04 10:30:00,20.99,21.0,20.88,20.95,5166300.0,13.6021,13.6086,13.5308,13.5762,5166300.0
2010-01-04 11:00:00,20.95,21.03,20.95,20.99,4240200.0,13.5762,13.628,13.5762,13.6021,4240200.0
2010-01-04 11:30:00,20.99,21.0,20.94,20.96,2692000.0,13.6021,13.6086,13.5697,13.5826,2692000.0
2010-01-04 12:00:00,20.96,20.98,20.91,20.93,1625200.0,13.5826,13.5956,13.5502,13.5632,1625200.0
2010-01-04 12:30:00,20.93,20.95,20.87,20.89,1657600.0,13.5632,13.5762,13.5243,13.5373,1657600.0
2010-01-04 13:00:00,20.89,20.95,20.86,20.93,1823200.0,13.5373,13.5762,13.5178,13.5632,1823200.0
2010-01-04 13:30:00,20.93,20.95,20.88,20.88,1375900.0,13.5632,13.5762,13.5308,13.5308,1375900.0
2010-01-04 14:00:00,20.88,20.93,20.88,20.92,1768000.0,13.5308,13.5632,13.5308,13.5567,1768000.0
2010-01-04 14:30:00,20.92,20.97,20.91,20.91,1870400.0,13.5567,13.5891,13.5502,13.5502,1870400.0
2010-01-04 15:00:00,20.91,20.93,20.85,20.86,2118600.0,13.5502,13.5632,13.5114,13.5178,2118600.0
2010-01-04 15:30:00,20.87,20.9,20.83,20.88,4850900.0,13.5243,13.5438,13.4984,13.5308,4850900.0
2010-01-05 09:30:00,20.95,20.99,20.82,20.87,5961800.0,13.5762,13.6021,13.4919,13.5243,5961800.0
2010-01-05 10:00:00,20.87,20.96,20.83,20.93,4416200.0,13.5243,13.5826,13.4984,13.5632,4416200.0
2010-01-05 10:30:00,20.93,20.96,20.89,20.9,2710400.0,13.5632,13.5826,13.5373,13.5438,2710400.0
2010-01-05 11:00:00,20.89,20.9,20.75,20.75,3784400.0,13.5373,13.5438,13.4466,13.4466,3784400.0
2010-01-05 11:30:00,20.77,20.8,20.7,20.72,3042600.0,13.4595,13.479,13.4142,13.4271,3042600.0
2010-01-05 12:00:00,20.73,20.75,20.71,20.73,1912800.0,13.4336,13.4466,13.4206,13.4336,1912800.0
2010-01-05 12:30:00,20.73,20.73,20.61,20.62,3158900.0,13.4336,13.4336,13.3558,13.3623,3158900.0
2010-01-05 13:00:00,20.63,20.69,20.6,20.69,5401400.0,13.3688,13.4077,13.3494,13.4077,5401400.0
2010-01-05 13:30:00,20.69,20.76,20.67,20.72,2889600.0,13.4077,13.453,13.3947,13.4271,2889600.0
2010-01-05 14:00:00,20.72,20.74,20.67,20.71,2228600.0,13.4271,13.4401,13.3947,13.4206,2228600.0
2010-01-05 14:30:00,20.71,20.79,20.7,20.77,3077100.0,13.4206,13.4725,13.4142,13.4595,3077100.0
2010-01-05 15:00:00,20.78,20.82,20.75,20.79,3229400.0,13.466,13.4919,13.4466,13.4725,3229400.0
2010-01-05 15:30:00,20.8,20.9,20.79,20.87,7012800.0,13.479,13.5438,13.4725,13.5243,7012800.0
2010-01-06 09:30:00,20.81,20.93,20.73,20.82,5397900.0,13.4854,13.5632,13.4336,13.4919,5397900.0
2010-01-06 10:00:00,20.82,20.89,20.75,20.8,3249200.0,13.4919,13.5373,13.4466,13.479,3249200.0
2010-01-06 10:30:00,20.8,20.82,20.76,20.81,1633000.0,13.479,13.4919,13.453,13.4854,1633000.0
2010-01-06 11:00:00,20.81,20.88,20.79,20.81,2529600.0,13.4854,13.5308,13.4725,13.4854,2529600.0
2010-01-06 11:30:00,20.81,20.82,20.71,20.72,2180400.0,13.4854,13.4919,13.4206,13.4271,2180400.0
2010-01-06 12:00:00,20.71,20.76,20.67,20.68,2828800.0,13.4206,13.453,13.3947,13.4012,2828800.0
2010-01-06 12:30:00,20.67,20.76,20.67,20.73,1327000.0,13.3947,13.453,13.3947,13.4336,1327000.0
2010-01-06 13:00:00,20.74,20.82,20.71,20.8,2862300.0,13.4401,13.4919,13.4206,13.479,2862300.0
2010-01-06 13:30:00,20.81,20.81,20.7,20.72,2837900.0,13.4854,13.4854,13.4142,13.4271,2837900.0
2010-01-06 14:00:00,20.72,20.8,20.71,20.75,2618300.0,13.4271,13.479,13.4206,13.4466,2618300.0
2010-01-06 14:30:00,20.75,20.84,20.74,20.81,3316300.0,13.4466,13.5049,13.4401,13.4854,3316300.0
2010-01-06 15:00:00,20.8,20.81,20.74,20.78,2067900.0,13.479,13.4854,13.4401,13.466,2067900.0
2010-01-06 15:30:00,20.77,20.81,20.71,20.81,5029100.0,13.4595,13.4854,13.4206,13.4854,5029100.0
2010-01-07 09:30:00,20.74,20.76,20.53,20.54,5095600.0,13.4401,13.453,13.304,13.3105,5095600.0
2010-01-07 10:00:00,20.55,20.65,20.53,20.63,3822200.0,13.3169,13.3818,13.304,13.3688,3822200.0
2010-01-07 10:30:00,20.63,20.65,20.58,20.61,4267300.0,13.3688,13.3818,13.3364,13.3558,4267300.0
2010-01-07 11:00:00,20.61,20.62,20.47,20.48,5014600.0,13.3558,13.3623,13.2651,13.2716,5014600.0
2010-01-07 11:30:00,20.47,20.51,20.39,20.4,4374100.0,13.2651,13.291,13.2133,13.2197,4374100.0
2010-01-07 12:00:00,20.39,20.44,20.34,20.39,5059400.0,13.2133,13.2457,13.1809,13.2133,5059400.0
2010-01-07 12:30:00,20.4,20.41,20.34,20.35,3792700.0,13.2197,13.2262,13.1809,13.1873,3792700.0
2010-01-07 13:00:00,20.36,20.47,20.34,20.47,2512300.0,13.1938,13.2651,13.1809,13.2651,2512300.0
2010-01-07 13:30:00,20.46,20.49,20.44,20.47,2464900.0,13.2586,13.2781,13.2457,13.2651,2464900.0
2010-01-07 14:00:00,20.48,20.57,20.46,20.54,2935600.0,13.2716,13.3299,13.2586,13.3105,2935600.0
2010-01-07 14:30:00,20.54,20.64,20.54,20.56,3492800.0,13.3105,13.3753,13.3105,13.3234,3492800.0
2010-01-07 15:00:00,20.56,20.61,20.5,20.55,2756900.0,13.3234,13.3558,13.2845,13.3169,2756900.0
2010-01-07 15:30:00,20.56,20.62,20.55,20.61,5898200.0,13.3234,13.3623,13.3169,13.3558,5898200.0
2010-01-08 09:30:00,20.53,20.59,20.4,20.48,7335700.0,13.304,13.3429,13.2197,13.2716,7335700.0
2010-01-08 10:00:00,20.48,20.68,20.47,20.66,5137700.0,13.2716,13.4012,13.2651,13.3882,5137700.0
2010-01-08 10:30:00,20.66,20.67,20.53,20.6,3754300.0,13.3882,13.3947,13.304,13.3494,3754300.0
2010-01-08 11:00:00,20.61,20.62,20.55,20.57,2685100.0,13.3558,13.3623,13.3169,13.3299,2685100.0
2010-01-08 11:30:00,20.57,20.62,20.55,20.61,2012600.0,13.3299,13.3623,13.3169,13.3558,2012600.0
2010-01-08 12:00:00,20.61,20.62,20.55,20.58,1748200.0,13.3558,13.3623,13.3169,13.3364,1748200.0
2010-01-08 12:30:00,20.59,20.62,20.58,20.61,1279400.0,13.3429,13.3623,13.3364,13.3558,1279400.0
2010-01-08 13:00:00,20.61,20.65,20.6,20.65,1890100.0,13.3558,13.3818,13.3494,13.3818,1890100.0
2010-01-08 13:30:00,20.64,20.77,20.63,20.74,4633300.0,13.3753,13.4595,13.3688,13.4401,4633300.0
2010-01-08 14:00:00,20.74,20.79,20.71,20.73,2760800.0,13.4401,13.4725,13.4206,13.4336,2760800.0
2010-01-08 14:30:00,20.73,20.83,20.72,20.79,3033900.0,13.4336,13.4984,13.4271,13.4725,3033900.0
2010-01-08 15:00:00,20.79,20.82,20.76,20.81,1655000.0,13.4725,13.4919,13.453,13.4854,1655000.0
2010-01-08 15:30:00,20.81,20.89,20.78,20.83,7232400.0,13.4854,13.5373,13.466,13.4984,7232400.0
2010-01-11 09:30:00,21.11,21.15,21.01,21.08,9059200.0,13.6798,13.7058,13.615,13.6604,9059200.0
2010-01-11 10:00:00,21.08,21.14,20.95,21.03,6095200.0,13.6604,13.6993,13.5762,13.628,6095200.0
2010-01-11 10:30:00,21.03,21.04,20.97,20.99,4067700.0,13.628,13.6345,13.5891,13.6021,4067700.0
2010-01-11 11:00:00,20.99,20.99,20.82,20.91,3932200.0,13.6021,13.6021,13.4919,13.5502,3932200.0
2010-01-11 11:30:00,20.91,20.98,20.9,20.95,2012300.0,13.5502,13.5956,13.5438,13.5762,2012300.0
2010-01-11 12:00:00,20.95,21.05,20.95,21.05,2737200.0,13.5762,13.641,13.5762,13.641,2737200.0
2010-01-11 12:30:00,21.05,21.06,20.94,21.01,2438000.0,13.641,13.6474,13.5697,13.615,2438000.0
2010-01-11 13:00:00,21.02,21.03,20.98,21.0,3149200.0,13.6215,13.628,13.5956,13.6086,3149200.0
2010-01-11 13:30:00,21.0,21.02,20.96,20.96,1755500.0,13.6086,13.6215,13.5826,13.5826,1755500.0
2010-01-11 14:00:00,20.96,21.04,20.96,21.02,2305700.0,13.5826,13.6345,13.5826,13.6215,2305700.0
2010-01-11 14:30:00,21.02,21.02,20.91,20.92,3643600.0,13.6215,13.6215,13.5502,13.5567,3643600.0
2010-01-11 15:00:00,20.91,20.99,20.91,20.98,3389400.0,13.5502,13.6021,13.5502,13.5956,3389400.0
2010-01-11 15:30:00,20.99,21.02,20.85,20.96,4649400.0,13.6021,13.6215,13.5114,13.5826,4649400.0
2010-01-12 09:30:00,20.87,20.9,20.56,20.64,9257000.0,13.5243,13.5438,13.3234,13.3753,9257000.0
2010-01-12 10:00:00,20.64,20.65,20.5,20.56,8247800.0,13.3753,13.3818,13.2845,13.3234,8247800.0
2010-01-12 10:30:00,20.56,20.65,20.54,20.6,4544800.0,13.3234,13.3818,13.3105,13.3494,4544800.0
2010-01-12 11:00:00,20.6,20.67,20.52,20.55,3517900.0,13.3494,13.3947,13.2975,13.3169,3517900.0
2010-01-12 11:30:00,20.54,20.57,20.52,20.57,4134400.0,13.3105,13.3299,13.2975,13.3299,4134400.0
2010-01-12 12:00:00,20.57,20.57,20.45,20.45,4658900.0,13.3299,13.3299,13.2521,13.2521,4658900.0
2010-01-12 12:30:00,20.45,20.48,20.38,20.43,4677400.0,13.2521,13.2716,13.2068,13.2392,4677400.0
2010-01-12 13:00:00,20.43,20.51,20.42,20.46,4980400.0,13.2392,13.291,13.2327,13.2586,4980400.0
2010-01-12 13:30:00,20.46,20.47,20.42,20.45,3840200.0,13.2586,13.2651,13.2327,13.2521,3840200.0
2010-01-12 14:00:00,20.45,20.48,20.42,20.46,2421700.0,13.2521,13.2716,13.2327,13.2586,2421700.0
2010-01-12 14:30:00,20.45,20.54,20.41,20.53,3394600.0,13.2521,13.3105,13.2262,13.304,3394600.0
2010-01-12 15:00:00,20.54,20.56,20.48,20.56,4026900.0,13.3105,13.3234,13.2716,13.3234,4026900.0
2010-01-12 15:30:00,20.56,20.63,20.52,20.61,8259600.0,13.3234,13.3688,13.2975,13.3558,8259600.0
2010-01-13 09:30:00,20.72,20.77,20.45,20.49,8665200.0,13.4271,13.4595,13.2521,13.2781,8665200.0
2010-01-13 10:00:00,20.48,20.58,20.44,20.58,8673100.0,13.2716,13.3364,13.2457,13.3364,8673100.0
2010-01-13 10:30:00,20.57,20.69,20.53,20.65,4409900.0,13.3299,13.4077,13.304,13.3818,4409900.0
2010-01-13 11:00:00,20.64,20.69,20.61,20.67,4354500.0,13.3753,13.4077,13.3558,13.3947,4354500.0
2010-01-13 11:30:00,20.67,20.77,20.62,20.75,4516600.0,13.3947,13.4595,13.3623,13.4466,4516600.0
2010-01-13 12:00:00,20.75,20.82,20.71,20.82,3333500.0,13.4466,13.4919,13.4206,13.4919,3333500.0
2010-01-13 12:30:00,20.82,20.89,20.8,20.85,3582300.0,13.4919,13.5373,13.479,13.5114,3582300.0
2010-01-13 13:00:00,20.85,20.92,20.81,20.91,3767300.0,13.5114,13.5567,13.4854,13.5502,3767300.0
2010-01-13 13:30:00,20.92,20.95,20.86,20.91,3386400.0,13.5567,13.5762,13.5178,13.5502,3386400.0
2010-01-13 14:00:00,20.9,20.94,20.89,20.92,2837000.0,13.5438,13.5697,13.5373,13.5567,2837000.0
2010-01-13 14:30:00,20.92,21.07,20.91,21.07,6365400.0,13.5567,13.6539,13.5502,13.6539,6365400.0
2010-01-13 15:00:00,21.06,21.08,20.93,20.99,6636100.0,13.6474,13.6604,13.5632,13.6021,6636100.0
2010-01-13 15:30:00,20.99,21.05,20.96,20.97,8011700.0,13.6021,13.641,13.5826,13.5891,8011700.0
2010-01-14 09:30:00,21.11,21.29,21.05,21.16,19300100.0,13.6798,13.7965,13.641,13.7122,19300100.0
2010-01-14 10:00:00,21.16,21.32,21.14,21.29,11272000.0,13.7122,13.8159,13.6993,13.7965,11272000.0
2010-01-14 10:30:00,21.28,21.38,21.22,21.23,11929600.0,13.79,13.8548,13.7511,13.7576,11929600.0
2010-01-14 11:00:00,21.22,21.26,21.16,21.2,6007000.0,13.7511,13.777,13.7122,13.7382,6007000.0
2010-01-14 11:30:00,21.2,21.26,21.19,21.24,6253300.0,13.7382,13.777,13.7317,13.7641,6253300.0
2010-01-14 12:00:00,21.24,21.34,21.23,21.32,4676700.0,13.7641,13.8289,13.7576,13.8159,4676700.0
2010-01-14 12:30:00,21.32,21.35,21.27,21.32,6016100.0,13.8159,13.8354,13.7835,13.8159,6016100.0
2010-01-14 13:00:00,21.33,21.34,21.27,21.33,4733800.0,13.8224,13.8289,13.7835,13.8224,4733800.0
2010-01-14 13:30:00,21.34,21.55,21.27,21.5,12631500.0,13.8289,13.965,13.7835,13.9326,12631500.0
2010-01-14 14:00:00,21.5,21.5,21.39,21.39,7076500.0,13.9326,13.9326,13.8613,13.8613,7076500.0
2010-01-14 14:30:00,21.39,21.49,21.39,21.46,7452400.0,13.8613,13.9261,13.8613,13.9067,7452400.0
2010-01-14 15:00:00,21.47,21.53,21.45,21.49,10956300.0,13.9131,13.952,13.9002,13.9261,10956300.0
2010-01-14 15:30:00,21.48,21.52,21.43,21.47,18003000.0,13.9196,13.9455,13.8872,13.9131,18003000.0
2010-01-15 09:30:00,21.39,21.4,21.01,21.17,42587400.0,13.8613,13.8678,13.615,13.7187,42587400.0
2010-01-15 10:00:00,21.16,21.18,21.06,21.12,22088300.0,13.7122,13.7252,13.6474,13.6863,22088300.0
2010-01-15 10:30:00,21.12,21.16,21.01,21.07,14287000.0,13.6863,13.7122,13.615,13.6539,14287000.0
2010-01-15 11:00:00,21.06,21.09,21.01,21.04,8297700.0,13.6474,13.6669,13.615,13.6345,8297700.0
2010-01-15 11:30:00,21.05,21.07,21.01,21.04,11518400.0,13.641,13.6539,13.615,13.6345,11518400.0
2010-01-15 12:00:00,21.04,21.09,21.03,21.05,9858300.0,13.6345,13.6669,13.628,13.641,9858300.0
2010-01-15 12:30:00,21.05,21.09,21.02,21.05,6096500.0,13.641,13.6669,13.6215,13.641,6096500.0
2010-01-15 13:00:00,21.04,21.05,20.92,20.98,10399400.0,13.6345,13.641,13.5567,13.5956,10399400.0
2010-01-15 13:30:00,20.98,21.0,20.94,20.96,6808600.0,13.5956,13.6086,13.5697,13.5826,6808600.0
2010-01-15 14:00:00,20.97,21.0,20.93,20.95,7148100.0,13.5891,13.6086,13.5632,13.5762,7148100.0
2010-01-15 14:30:00,20.95,20.96,20.82,20.84,13612700.0,13.5762,13.5826,13.4919,13.5049,13612700.0
2010-01-15 15:00:00,20.84,20.92,20.82,20.87,12068000.0,13.5049,13.5567,13.4919,13.5243,12068000.0
2010-01-15 15:30:00,20.87,20.9,20.77,20.8,16941100.0,13.5243,13.5438,13.4595,13.479,16941100.0
2010-01-19 09:30:00,20.9,21.1,20.85,21.08,12136400.0,13.5438,13.6734,13.5114,13.6604,12136400.0
2010-01-19 10:00:00,21.08,21.17,21.01,21.08,9045500.0,13.6604,13.7187,13.615,13.6604,9045500.0
2010-01-19 10:30:00,21.09,21.12,21.02,21.09,4939200.0,13.6669,13.6863,13.6215,13.6669,4939200.0
2010-01-19 11:00:00,21.09,21.11,21.02,21.06,7307400.0,13.6669,13.6798,13.6215,13.6474,7307400.0
2010-01-19 11:30:00,21.06,21.07,20.96,21.0,6025400.0,13.6474,13.6539,13.5826,13.6086,6025400.0
2010-01-19 12:00:00,20.99,21.07,20.99,21.06,4150100.0,13.6021,13.6539,13.6021,13.6474,4150100.0
2010-01-19 12:30:00,21.07,21.07,21.0,21.05,3130400.0,13.6539,13.6539,13.6086,13.641,3130400.0
2010-01-19 13:00:00,21.04,21.08,21.01,21.06,3708100.0,13.6345,13.6604,13.615,13.6474,3708100.0
2010-01-19 13:30:00,21.06,21.07,21.03,21.05,1649600.0,13.6474,13.6539,13.628,13.641,1649600.0
2010-01-19 14:00:00,21.05,21.08,21.04,21.05,2568300.0,13.641,13.6604,13.6345,13.641,2568300.0
2010-01-19 14:30:00,21.05,21.07,21.02,21.03,3953800.0,13.641,13.6539,13.6215,13.628,3953800.0
2010-01-19 15:00:00,21.04,21.07,21.0,21.06,4643100.0,13.6345,13.6539,13.6086,13.6474,4643100.0
2010-01-19 15:30:00,21.06,21.07,20.98,21.06,9191200.0,13.6474,13.6539,13.5956,13.6474,9191200.0
2010-01-20 09:30:00,20.99,21.06,20.85,20.95,8870100.0,13.6021,13.6474,13.5114,13.5762,8870100.0
2010-01-20 10:00:00,20.95,20.98,20.86,20.95,6757600.0,13.5762,13.5956,13.5178,13.5762,6757600.0
2010-01-20 10:30:00,20.94,21.07,20.92,20.97,6440900.0,13.5697,13.6539,13.5567,13.5891,6440900.0
2010-01-20 11:00:00,20.96,20.98,20.88,20.98,5103600.0,13.5826,13.5956,13.5308,13.5956,5103600.0
2010-01-20 11:30:00,20.98,21.03,20.92,20.97,3384400.0,13.5956,13.628,13.5567,13.5891,3384400.0
2010-01-20 12:00:00,20.97,20.99,20.9,20.95,3063400.0,13.5891,13.6021,13.5438,13.5762,3063400.0
2010-01-20 12:30:00,20.95,20.97,20.9,20.93,2639300.0,13.5762,13.5891,13.5438,13.5632,2639300.0
2010-01-20 13:00:00,20.92,20.95,20.86,20.94,2738100.0,13.5567,13.5762,13.5178,13.5697,2738100.0
2010-01-20 13:30:00,20.95,21.06,20.93,21.01,2977100.0,13.5762,13.6474,13.5632,13.615,2977100.0
2010-01-20 14:00:00,21.01,21.03,20.96,20.99,2764600.0,13.615,13.628,13.5826,13.6021,2764600.0
2010-01-20 14:30:00,20.98,21.07,20.97,21.03,4438100.0,13.5956,13.6539,13.5891,13.628,4438100.0
2010-01-20 15:00:00,21.03,21.08,21.0,21.05,4719500.0,13.628,13.6604,13.6086,13.641,4719500.0
2010-01-20 15:30:00,21.05,21.14,21.0,21.08,8196800.0,13.641,13.6993,13.6086,13.6604,8196800.0
2010-01-21 09:30:00,21.15,21.31,21.1,21.15,8413500.0,13.7058,13.8094,13.6734,13.7058,8413500.0
2010-01-21 10:00:00,21.15,21.27,20.9,20.92,8405300.0,13.7058,13.7835,13.5438,13.5567,8405300.0
2010-01-21 10:30:00,20.91,20.97,20.81,20.88,7659100.0,13.5502,13.5891,13.4854,13.5308,7659100.0
2010-01-21 11:00:00,20.88,20.88,20.75,20.81,5361100.0,13.5308,13.5308,13.4466,13.4854,5361100.0
2010-01-21 11:30:00,20.81,20.9,20.73,20.76,6907000.0,13.4854,13.5438,13.4336,13.453,6907000.0
2010-01-21 12:00:00,20.75,20.79,20.68,20.7,5089100.0,13.4466,13.4725,13.4012,13.4142,5089100.0
2010-01-21 12:30:00,20.7,20.78,20.69,20.71,3420700.0,13.4142,13.466,13.4077,13.4206,3420700.0
2010-01-21 13:00:00,20.72,20.77,20.68,20.75,3123400.0,13.4271,13.4595,13.4012,13.4466,3123400.0
2010-01-21 13:30:00,20.75,20.84,20.74,20.82,3050400.0,13.4466,13.5049,13.4401,13.4919,3050400.0
2010-01-21 14:00:00,20.82,20.89,20.78,20.87,2770900.0,13.4919,13.5373,13.466,13.5243,2770900.0
2010-01-21 14:30:00,20.86,20.91,20.83,20.91,4347600.0,13.5178,13.5502,13.4984,13.5502,4347600.0
2010-01-21 15:00:00,20.91,20.93,20.81,20.84,5309700.0,13.5502,13.5632,13.4854,13.5049,5309700.0
2010-01-21 15:30:00,20.83,20.89,20.8,20.82,6607800.0,13.4984,13.5373,13.479,13.4919,6607800.0
2010-01-22 09:30:00,20.77,20.79,20.4,20.41,15239000.0,13.4595,13.4725,13.2197,13.2262,15239000.0
2010-01-22 10:00:00,20.41,20.43,20.25,20.32,13344000.0,13.2262,13.2392,13.1225,13.1679,13344000.0
2010-01-22 10:30:00,20.31,20.35,20.23,20.31,9265500.0,13.1614,13.1873,13.1096,13.1614,9265500.0
2010-01-22 11:00:00,20.32,20.5,20.31,20.48,6930100.0,13.1679,13.2845,13.1614,13.2716,6930100.0
2010-01-22 11:30:00,20.48,20.49,20.36,20.37,4467700.0,13.2716,13.2781,13.1938,13.2003,4467700.0
2010-01-22 12:00:00,20.36,20.46,20.33,20.45,3110600.0,13.1938,13.2586,13.1744,13.2521,3110600.0
2010-01-22 12:30:00,20.46,20.47,20.35,20.35,5441800.0,13.2586,13.2651,13.1873,13.1873,5441800.0
2010-01-22 13:00:00,20.35,20.37,20.31,20.33,2909900.0,13.1873,13.2003,13.1614,13.1744,2909900.0
2010-01-22 13:30:00,20.33,20.35,20.21,20.25,5513900.0,13.1744,13.1873,13.0966,13.1225,5513900.0
2010-01-22 14:00:00,20.24,20.3,20.21,20.24,4502300.0,13.1161,13.1549,13.0966,13.1161,4502300.0
2010-01-22 14:30:00,20.24,20.25,20.08,20.13,7034500.0,13.1161,13.1225,13.0124,13.0448,7034500.0
2010-01-22 15:00:00,20.13,20.15,19.96,20.0,14694300.0,13.0448,13.0577,12.9346,12.9605,14694300.0
2010-01-22 15:30:00,20.0,20.03,19.81,19.91,18126100.0,12.9605,12.98,12.8374,12.9022,18126100.0
2010-01-25 09:30:00,20.24,20.27,20.14,20.25,11923100.0,13.1161,13.1355,13.0513,13.1225,11923100.0
2010-01-25 10:00:00,20.24,20.33,20.15,20.3,10093900.0,13.1161,13.1744,13.0577,13.1549,10093900.0
2010-01-25 10:30:00,20.31,20.44,20.29,20.41,8241000.0,13.1614,13.2457,13.1485,13.2262,8241000.0
2010-01-25 11:00:00,20.41,20.42,20.28,20.29,6152800.0,13.2262,13.2327,13.142,13.1485,6152800.0
2010-01-25 11:30:00,20.29,20.31,20.2,20.28,5004600.0,13.1485,13.1614,13.0901,13.142,5004600.0
2010-01-25 12:00:00,20.27,20.44,20.25,20.38,3458000.0,13.1355,13.2457,13.1225,13.2068,3458000.0
2010-01-25 12:30:00,20.38,20.49,20.38,20.46,3166200.0,13.2068,13.2781,13.2068,13.2586,3166200.0
2010-01-25 13:00:00,20.46,20.47,20.41,20.45,1669500.0,13.2586,13.2651,13.2262,13.2521,1669500.0
2010-01-25 13:30:00,20.44,20.45,20.34,20.39,3151500.0,13.2457,13.2521,13.1809,13.2133,3151500.0
2010-01-25 14:00:00,20.38,20.48,20.38,20.48,1954200.0,13.2068,13.2716,13.2068,13.2716,1954200.0
2010-01-25 14:30:00,20.47,20.53,20.44,20.49,3184000.0,13.2651,13.304,13.2457,13.2781,3184000.0
2010-01-25 15:00:00,20.48,20.58,20.34,20.35,3110000.0,13.2716,13.3364,13.1809,13.1873,3110000.0
2010-01-25 15:30:00,20.35,20.39,20.28,20.32,6672800.0,13.1873,13.2133,13.142,13.1679,6672800.0
2010-01-26 09:30:00,20.17,20.32,20.11,20.23,7038200.0,13.0707,13.1679,13.0318,13.1096,7038200.0
2010-01-26 10:00:00,20.23,20.38,20.18,20.24,6695800.0,13.1096,13.2068,13.0772,13.1161,6695800.0
2010-01-26 10:30:00,20.25,20.25,20.1,20.12,4489900.0,13.1225,13.1225,13.0253,13.0383,4489900.0
2010-01-26 11:00:00,20.13,20.15,20.03,20.12,6175000.0,13.0448,13.0577,12.98,13.0383,6175000.0
2010-01-26 11:30:00,20.12,20.18,20.1,20.13,5342600.0,13.0383,13.0772,13.0253,13.0448,5342600.0
2010-01-26 12:00:00,20.13,20.18,20.08,20.18,4741400.0,13.0448,13.0772,13.0124,13.0772,4741400.0
2010-01-26 12:30:00,20.18,20.22,20.13,20.19,3156100.0,13.0772,13.1031,13.0448,13.0837,3156100.0
2010-01-26 13:00:00,20.19,20.24,20.14,20.16,3209700.0,13.0837,13.1161,13.0513,13.0642,3209700.0
2010-01-26 13:30:00,20.16,20.18,20.14,20.18,1615000.0,13.0642,13.0772,13.0513,13.0772,1615000.0
2010-01-26 14:00:00,20.17,20.18,20.07,20.08,2634300.0,13.0707,13.0772,13.0059,13.0124,2634300.0
2010-01-26 14:30:00,20.08,20.12,20.05,20.11,3269800.0,13.0124,13.0383,12.9929,13.0318,3269800.0
2010-01-26 15:00:00,20.11,20.13,20.02,20.04,4952500.0,13.0318,13.0448,12.9735,12.9865,4952500.0
2010-01-26 15:30:00,20.04,20.07,19.95,19.99,8246500.0,12.9865,13.0059,12.9281,12.9541,8246500.0
2010-01-27 09:30:00,20.0,20.16,19.96,19.98,7988800.0,12.9605,13.0642,12.9346,12.9476,7988800.0
2010-01-27 10:00:00,19.98,20.0,19.82,19.9,7036200.0,12.9476,12.9605,12.8439,12.8957,7036200.0
2010-01-27 10:30:00,19.9,20.0,19.86,19.99,4541700.0,12.8957,12.9605,12.8698,12.9541,4541700.0
2010-01-27 11:00:00,19.99,20.06,19.95,20.04,3643100.0,12.9541,12.9994,12.9281,12.9865,3643100.0
2010-01-27 11:30:00,20.03,20.05,19.95,19.99,2837200.0,12.98,12.9929,12.9281,12.9541,2837200.0
2010-01-27 12:00:00,19.98,20.1,19.98,20.08,3204300.0,12.9476,13.0253,12.9476,13.0124,3204300.0
2010-01-27 12:30:00,20.09,20.09,19.95,19.97,2494400.0,13.0189,13.0189,12.9281,12.9411,2494400.0
2010-01-27 13:00:00,19.97,20.03,19.92,19.95,3126400.0,12.9411,12.98,12.9087,12.9281,3126400.0
2010-01-27 13:30:00,19.95,20.04,19.95,20.04,1722100.0,12.9281,12.9865,12.9281,12.9865,1722100.0
2010-01-27 14:00:00,20.04,20.2,19.99,20.04,6627200.0,12.9865,13.0901,12.9541,12.9865,6627200.0
2010-01-27 14:30:00,20.04,20.22,20.01,20.17,5637800.0,12.9865,13.1031,12.967,13.0707,5637800.0
2010-01-27 15:00:00,20.16,20.22,20.0,20.19,9333000.0,13.0642,13.1031,12.9605,13.0837,9333000.0
2010-01-27 15:30:00,20.19,20.33,20.19,20.24,8063400.0,13.0837,13.1744,13.0837,13.1161,8063400.0
2010-01-28 09:30:00,20.3,20.39,20.1,20.2,8288400.0,13.1549,13.2133,13.0253,13.0901,8288400.0
2010-01-28 10:00:00,20.2,20.2,20.0,20.01,7402200.0,13.0901,13.0901,12.9605,12.967,7402200.0
2010-01-28 10:30:00,20.01,20.1,19.92,19.93,7008200.0,12.967,13.0253,12.9087,12.9152,7008200.0
2010-01-28 11:00:00,19.93,19.93,19.75,19.77,7895700.0,12.9152,12.9152,12.7985,12.8115,7895700.0
2010-01-28 11:30:00,19.76,19.79,19.68,19.75,7184100.0,12.805,12.8244,12.7532,12.7985,7184100.0
2010-01-28 12:00:00,19.74,19.82,19.71,19.75,4660900.0,12.792,12.8439,12.7726,12.7985,4660900.0
2010-01-28 12:30:00,19.74,19.84,19.74,19.84,2497100.0,12.792,12.8569,12.792,12.8569,2497100.0
2010-01-28 13:00:00,19.84,19.94,19.83,19.9,5124500.0,12.8569,12.9217,12.8504,12.8957,5124500.0
2010-01-28 13:30:00,19.9,19.99,19.86,19.86,3503400.0,12.8957,12.9541,12.8698,12.8698,3503400.0
2010-01-28 14:00:00,19.87,19.94,19.81,19.92,3740000.0,12.8763,12.9217,12.8374,12.9087,3740000.0
2010-01-28 14:30:00,19.91,19.99,19.84,19.97,2965900.0,12.9022,12.9541,12.8569,12.9411,2965900.0
2010-01-28 15:00:00,19.97,20.05,19.85,20.04,4798600.0,12.9411,12.9929,12.8633,12.9865,4798600.0
2010-01-28 15:30:00,20.04,20.08,19.92,19.93,8271300.0,12.9865,13.0124,12.9087,12.9152,8271300.0
2010-01-29 09:30:00,20.13,20.23,19.97,20.14,9809500.0,13.0448,13.1096,12.9411,13.0513,9809500.0
2010-01-29 10:00:00,20.14,20.14,19.92,20.04,6771600.0,13.0513,13.0513,12.9087,12.9865,6771600.0
2010-01-29 10:30:00,20.04,20.08,19.91,19.99,4578600.0,12.9865,13.0124,12.9022,12.9541,4578600.0
2010-01-29 11:00:00,19.99,20.0,19.72,19.76,7708800.0,12.9541,12.9605,12.7791,12.805,7708800.0
2010-01-29 11:30:00,19.76,19.83,19.65,19.72,7369300.0,12.805,12.8504,12.7337,12.7791,7369300.0
2010-01-29 12:00:00,19.71,19.77,19.67,19.73,3792600.0,12.7726,12.8115,12.7467,12.7856,3792600.0
2010-01-29 12:30:00,19.72,19.83,19.69,19.81,3139600.0,12.7791,12.8504,12.7596,12.8374,3139600.0
2010-01-29 13:00:00,19.81,19.84,19.72,19.73,2869600.0,12.8374,12.8569,12.7791,12.7856,2869600.0
2010-01-29 13:30:00,19.73,19.74,19.55,19.6,4716800.0,12.7856,12.792,12.6689,12.7013,4716800.0
2010-01-29 14:00:00,19.6,19.62,19.52,19.58,4003400.0,12.7013,12.7143,12.6495,12.6884,4003400.0
2010-01-29 14:30:00,19.58,19.58,19.32,19.37,7904100.0,12.6884,12.6884,12.5199,12.5523,7904100.0
2010-01-29 15:00:00,19.36,19.41,19.3,19.37,9090200.0,12.5458,12.5782,12.5069,12.5523,9090200.0
2010-01-29 15:30:00,19.37,19.47,19.35,19.4,17387400.0,12.5523,12.6171,12.5393,12.5717,17387400.0
2010-02-01 09:30:00,19.47,19.68,19.44,19.65,7148700.0,12.6171,12.7532,12.5976,12.7337,7148700.0
2010-02-01 10:00:00,19.66,19.72,19.55,19.66,6613600.0,12.7402,12.7791,12.6689,12.7402,6613600.0
2010-02-01 10:30:00,19.67,19.71,19.61,19.61,3049100.0,12.7467,12.7726,12.7078,12.7078,3049100.0
2010-02-01 11:00:00,19.61,19.75,19.57,19.74,3810800.0,12.7078,12.7985,12.6819,12.792,3810800.0
2010-02-01 11:30:00,19.73,19.74,19.58,19.59,2146600.0,12.7856,12.792,12.6884,12.6948,2146600.0
2010-02-01 12:00:00,19.58,19.64,19.58,19.62,2377000.0,12.6884,12.7272,12.6884,12.7143,2377000.0
2010-02-01 12:30:00,19.62,19.68,19.61,19.66,2275000.0,12.7143,12.7532,12.7078,12.7402,2275000.0
2010-02-01 13:00:00,19.65,19.7,19.62,19.66,1965200.0,12.7337,12.7661,12.7143,12.7402,1965200.0
2010-02-01 13:30:00,19.67,19.68,19.59,19.59,2046500.0,12.7467,12.7532,12.6948,12.6948,2046500.0
2010-02-01 14:00:00,19.6,19.62,19.56,19.6,2567700.0,12.7013,12.7143,12.6754,12.7013,2567700.0
2010-02-01 14:30:00,19.6,19.62,19.57,19.61,2061900.0,12.7013,12.7143,12.6819,12.7078,2061900.0
2010-02-01 15:00:00,19.6,19.62,19.55,19.6,3129400.0,12.7013,12.7143,12.6689,12.7013,3129400.0
2010-02-01 15:30:00,19.6,19.65,19.57,19.6,6549100.0,12.7013,12.7337,12.6819,12.7013,6549100.0
2010-02-02 09:30:00,19.68,19.76,19.56,19.69,6664200.0,12.7532,12.805,12.6754,12.7596,6664200.0
2010-02-02 10:00:00,19.69,19.81,19.63,19.81,5378100.0,12.7596,12.8374,12.7208,12.8374,5378100.0
2010-02-02 10:30:00,19.81,19.84,19.71,19.77,3125100.0,12.8374,12.8569,12.7726,12.8115,3125100.0
2010-02-02 11:00:00,19.76,19.8,19.68,19.8,3185800.0,12.805,12.8309,12.7532,12.8309,3185800.0
2010-02-02 11:30:00,19.8,19.89,19.79,19.89,4267800.0,12.8309,12.8893,12.8244,12.8893,4267800.0
2010-02-02 12:00:00,19.89,19.95,19.87,19.95,3881500.0,12.8893,12.9281,12.8763,12.9281,3881500.0
2010-02-02 12:30:00,19.94,19.97,19.88,19.92,2888000.0,12.9217,12.9411,12.8828,12.9087,2888000.0
2010-02-02 13:00:00,19.92,19.93,19.85,19.92,2766300.0,12.9087,12.9152,12.8633,12.9087,2766300.0
2010-02-02 13:30:00,19.92,20.04,19.88,19.95,4708300.0,12.9087,12.9865,12.8828,12.9281,4708300.0
2010-02-02 14:00:00,19.95,19.96,19.89,19.96,4977400.0,12.9281,12.9346,12.8893,12.9346,4977400.0
2010-02-02 14:30:00,19.95,19.97,19.89,19.97,3253800.0,12.9281,12.9411,12.8893,12.9411,3253800.0
2010-02-02 15:00:00,19.97,20.0,19.93,19.97,5360800.0,12.9411,12.9605,12.9152,12.9411,5360800.0
2010-02-02 15:30:00,19.97,19.98,19.9,19.91,5725900.0,12.9411,12.9476,12.8957,12.9022,5725900.0
2010-02-03 09:30:00,19.78,19.88,19.69,19.84,5245100.0,12.9206,12.9859,12.8618,12.9597,5245100.0
2010-02-03 10:00:00,19.83,19.85,19.57,19.58,4441400.0,12.9532,12.9663,12.7834,12.7899,4441400.0
2010-02-03 10:30:00,19.57,19.6,19.47,19.56,5401700.0,12.7834,12.803,12.7181,12.7768,5401700.0
2010-02-03 11:00:00,19.56,19.66,19.52,19.6,3118600.0,12.7768,12.8422,12.7507,12.803,3118600.0
2010-02-03 11:30:00,19.59,19.61,19.51,19.51,3056800.0,12.7964,12.8095,12.7442,12.7442,3056800.0
2010-02-03 12:00:00,19.51,19.58,19.5,19.52,2890800.0,12.7442,12.7899,12.7377,12.7507,2890800.0
2010-02-03 12:30:00,19.52,19.61,19.51,19.56,2242000.0,12.7507,12.8095,12.7442,12.7768,2242000.0
2010-02-03 13:00:00,19.57,19.66,19.56,19.64,2002800.0,12.7834,12.8422,12.7768,12.8291,2002800.0
2010-02-03 13:30:00,19.64,19.69,19.62,19.67,2940900.0,12.8291,12.8618,12.816,12.8487,2940900.0
2010-02-03 14:00:00,19.66,19.69,19.62,19.64,1952700.0,12.8422,12.8618,12.816,12.8291,1952700.0
2010-02-03 14:30:00,19.65,19.68,19.6,19.66,2601300.0,12.8356,12.8552,12.803,12.8422,2601300.0
2010-02-03 15:00:00,19.65,19.73,19.63,19.67,2972800.0,12.8356,12.8879,12.8226,12.8487,2972800.0
2010-02-03 15:30:00,19.67,19.72,19.66,19.68,4803000.0,12.8487,12.8814,12.8422,12.8552,4803000.0
2010-02-04 09:30:00,19.58,19.58,19.29,19.31,6934100.0,12.7899,12.7899,12.6005,12.6135,6934100.0
2010-02-04 10:00:00,19.32,19.37,19.12,19.13,9221000.0,12.6201,12.6527,12.4894,12.496,9221000.0
2010-02-04 10:30:00,19.13,19.22,19.12,19.16,6146500.0,12.496,12.5548,12.4894,12.5156,6146500.0
2010-02-04 11:00:00,19.16,19.21,19.13,19.18,4603000.0,12.5156,12.5482,12.496,12.5286,4603000.0
2010-02-04 11:30:00,19.18,19.18,19.01,19.05,7746100.0,12.5286,12.5286,12.4176,12.4437,7746100.0
2010-02-04 12:00:00,19.05,19.06,18.97,19.03,7560500.0,12.4437,12.4502,12.3914,12.4306,7560500.0
2010-02-04 12:30:00,19.03,19.08,19.0,19.05,4951600.0,12.4306,12.4633,12.411,12.4437,4951600.0
2010-02-04 13:00:00,19.04,19.08,19.01,19.04,3426500.0,12.4372,12.4633,12.4176,12.4372,3426500.0
2010-02-04 13:30:00,19.04,19.07,18.96,18.96,5353300.0,12.4372,12.4568,12.3849,12.3849,5353300.0
2010-02-04 14:00:00,18.96,19.08,18.95,19.03,6598800.0,12.3849,12.4633,12.3784,12.4306,6598800.0
2010-02-04 14:30:00,19.02,19.08,19.0,19.03,5244300.0,12.4241,12.4633,12.411,12.4306,5244300.0
2010-02-04 15:00:00,19.02,19.05,18.96,19.01,6150500.0,12.4241,12.4437,12.3849,12.4176,6150500.0
2010-02-04 15:30:00,19.02,19.08,18.98,19.01,12080800.0,12.4241,12.4633,12.398,12.4176,12080800.0
2010-02-05 09:30:00,19.1,19.18,19.02,19.08,9803200.0,12.4764,12.5286,12.4241,12.4633,9803200.0
2010-02-05 10:00:00,19.08,19.38,19.0,19.33,10485500.0,12.4633,12.6593,12.411,12.6266,10485500.0
2010-02-05 10:30:00,19.33,19.42,19.31,19.37,7215100.0,12.6266,12.6854,12.6135,12.6527,7215100.0
2010-02-05 11:00:00,19.36,19.37,19.29,19.3,4264400.0,12.6462,12.6527,12.6005,12.607,4264400.0
2010-02-05 11:30:00,19.3,19.34,19.19,19.27,5561800.0,12.607,12.6331,12.5352,12.5874,5561800.0
2010-02-05 12:00:00,19.26,19.34,19.2,19.3,3942500.0,12.5809,12.6331,12.5417,12.607,3942500.0
2010-02-05 12:30:00,19.3,19.32,19.21,19.28,2529900.0,12.607,12.6201,12.5482,12.5939,2529900.0
2010-02-05 13:00:00,19.28,19.28,19.15,19.17,2675000.0,12.5939,12.5939,12.509,12.5221,2675000.0
2010-02-05 13:30:00,19.17,19.2,19.06,19.08,4274200.0,12.5221,12.5417,12.4502,12.4633,4274200.0
2010-02-05 14:00:00,19.08,19.25,19.08,19.21,4949700.0,12.4633,12.5743,12.4633,12.5482,4949700.0
2010-02-05 14:30:00,19.2,19.25,19.16,19.23,4521200.0,12.5417,12.5743,12.5156,12.5613,4521200.0
2010-02-05 15:00:00,19.23,19.52,19.21,19.45,9982800.0,12.5613,12.7507,12.5482,12.705,9982800.0
2010-02-05 15:30:00,19.45,19.58,19.4,19.47,14660000.0,12.705,12.7899,12.6723,12.7181,14660000.0
2010-02-08 09:30:00,19.47,19.5,19.3,19.45,8270100.0,12.7181,12.7377,12.607,12.705,8270100.0
2010-02-08 10:00:00,19.45,19.65,19.4,19.65,7348800.0,12.705,12.8356,12.6723,12.8356,7348800.0
2010-02-08 10:30:00,19.65,19.7,19.6,19.68,4440800.0,12.8356,12.8683,12.803,12.8552,4440800.0
2010-02-08 11:00:00,19.67,19.76,19.67,19.71,4545900.0,12.8487,12.9075,12.8487,12.8748,4545900.0
2010-02-08 11:30:00,19.71,19.79,19.7,19.73,4357300.0,12.8748,12.9271,12.8683,12.8879,4357300.0
2010-02-08 12:00:00,19.73,19.74,19.66,19.74,2574000.0,12.8879,12.8944,12.8422,12.8944,2574000.0
2010-02-08 12:30:00,19.74,19.75,19.66,19.68,1829400.0,12.8944,12.901,12.8422,12.8552,1829400.0
2010-02-08 13:00:00,19.67,19.68,19.55,19.57,3138200.0,12.8487,12.8552,12.7703,12.7834,3138200.0
2010-02-08 13:30:00,19.57,19.61,19.52,19.56,4001200.0,12.7834,12.8095,12.7507,12.7768,4001200.0
2010-02-08 14:00:00,19.57,19.62,19.56,19.61,2506000.0,12.7834,12.816,12.7768,12.8095,2506000.0
2010-02-08 14:30:00,19.61,19.63,19.52,19.53,3281200.0,12.8095,12.8226,12.7507,12.7572,3281200.0
2010-02-08 15:00:00,19.53,19.54,19.42,19.47,4301300.0,12.7572,12.7638,12.6854,12.7181,4301300.0
2010-02-08 15:30:00,19.47,19.49,19.31,19.33,7049800.0,12.7181,12.7311,12.6135,12.6266,7049800.0
2010-02-09 09:30:00,19.62,19.75,19.52,19.57,6176400.0,12.816,12.901,12.7507,12.7834,6176400.0
2010-02-09 10:00:00,19.57,19.75,19.53,19.63,5209500.0,12.7834,12.901,12.7572,12.8226,5209500.0
2010-02-09 10:30:00,19.63,19.67,19.53,19.55,3407000.0,12.8226,12.8487,12.7572,12.7703,3407000.0
2010-02-09 11:00:00,19.54,19.56,19.45,19.47,4120500.0,12.7638,12.7768,12.705,12.7181,4120500.0
2010-02-09 11:30:00,19.47,19.77,19.44,19.71,7873200.0,12.7181,12.914,12.6985,12.8748,7873200.0
2010-02-09 12:00:00,19.71,19.84,19.67,19.76,3745000.0,12.8748,12.9597,12.8487,12.9075,3745000.0
2010-02-09 12:30:00,19.75,19.79,19.6,19.67,4831300.0,12.901,12.9271,12.803,12.8487,4831300.0
2010-02-09 13:00:00,19.66,19.72,19.63,19.66,2395300.0,12.8422,12.8814,12.8226,12.8422,2395300.0
2010-02-09 13:30:00,19.66,19.77,19.62,19.74,3113000.0,12.8422,12.914,12.816,12.8944,3113000.0
2010-02-09 14:00:00,19.75,19.8,19.71,19.77,4302300.0,12.901,12.9336,12.8748,12.914,4302300.0
2010-02-09 14:30:00,19.77,19.89,19.76,19.78,5891900.0,12.914,12.9924,12.9075,12.9206,5891900.0
2010-02-09 15:00:00,19.77,19.82,19.75,19.79,5430900.0,12.914,12.9467,12.901,12.9271,5430900.0
2010-02-09 15:30:00,19.78,19.83,19.62,19.65,8571500.0,12.9206,12.9532,12.816,12.8356,8571500.0
2010-02-10 09:30:00,19.59,19.78,19.54,19.65,6583800.0,12.7964,12.9206,12.7638,12.8356,6583800.0
2010-02-10 10:00:00,19.65,19.66,19.45,19.52,8156900.0,12.8356,12.8422,12.705,12.7507,8156900.0
2010-02-10 10:30:00,19.52,19.56,19.45,19.54,4568600.0,12.7507,12.7768,12.705,12.7638,4568600.0
2010-02-10 11:00:00,19.55,19.58,19.49,19.57,3036000.0,12.7703,12.7899,12.7311,12.7834,3036000.0
2010-02-10 11:30:00,19.57,19.63,19.55,19.61,3438500.0,12.7834,12.8226,12.7703,12.8095,3438500.0
2010-02-10 12:00:00,19.61,19.74,19.58,19.72,3951300.0,12.8095,12.8944,12.7899,12.8814,3951300.0
2010-02-10 12:30:00,19.71,19.8,19.71,19.78,3377800.0,12.8748,12.9336,12.8748,12.9206,3377800.0
2010-02-10 13:00:00,19.77,19.87,19.77,19.87,3382100.0,12.914,12.9793,12.914,12.9793,3382100.0
2010-02-10 13:30:00,19.87,19.87,19.78,19.83,2935600.0,12.9793,12.9793,12.9206,12.9532,2935600.0
2010-02-10 14:00:00,19.83,19.84,19.77,19.8,3074900.0,12.9532,12.9597,12.914,12.9336,3074900.0
2010-02-10 14:30:00,19.8,19.8,19.7,19.74,2698500.0,12.9336,12.9336,12.8683,12.8944,2698500.0
2010-02-10 15:00:00,19.74,19.79,19.74,19.77,2407600.0,12.8944,12.9271,12.8944,12.914,2407600.0
2010-02-10 15:30:00,19.77,19.77,19.67,19.7,5784300.0,12.914,12.914,12.8487,12.8683,5784300.0
2010-02-11 09:30:00,19.64,19.68,19.55,19.63,4775500.0,12.8291,12.8552,12.7703,12.8226,4775500.0
2010-02-11 10:00:00,19.63,19.84,19.58,19.83,5838300.0,12.8226,12.9597,12.7899,12.9532,5838300.0
2010-02-11 10:30:00,19.82,19.87,19.76,19.82,4504600.0,12.9467,12.9793,12.9075,12.9467,4504600.0
2010-02-11 11:00:00,19.81,20.05,19.81,20.05,4687100.0,12.9401,13.0969,12.9401,13.0969,4687100.0
2010-02-11 11:30:00,20.05,20.14,20.04,20.1,5302400.0,13.0969,13.1557,13.0904,13.1296,5302400.0
2010-02-11 12:00:00,20.1,20.15,20.09,20.12,3511600.0,13.1296,13.1622,13.123,13.1426,3511600.0
2010-02-11 12:30:00,20.12,20.14,20.07,20.12,2481300.0,13.1426,13.1557,13.11,13.1426,2481300.0
2010-02-11 13:00:00,20.13,20.18,20.08,20.16,2719500.0,13.1492,13.1818,13.1165,13.1688,2719500.0
2010-02-11 13:30:00,20.17,20.2,20.12,20.15,3226400.0,13.1753,13.1949,13.1426,13.1622,3226400.0
2010-02-11 14:00:00,20.16,20.2,20.14,20.19,2809300.0,13.1688,13.1949,13.1557,13.1884,2809300.0
2010-02-11 14:30:00,20.19,20.2,20.07,20.13,4038500.0,13.1884,13.1949,13.11,13.1492,4038500.0
2010-02-11 15:00:00,20.12,20.2,20.1,20.13,3716200.0,13.1426,13.1949,13.1296,13.1492,3716200.0
2010-02-11 15:30:00,20.12,20.15,20.04,20.06,7677900.0,13.1426,13.1622,13.0904,13.1035,7677900.0
2010-02-12 09:30:00,19.96,19.96,19.78,19.93,6322200.0,13.0381,13.0381,12.9206,13.0185,6322200.0
2010-02-12 10:00:00,19.92,20.04,19.81,20.03,5371800.0,13.012,13.0904,12.9401,13.0839,5371800.0
2010-02-12 10:30:00,20.03,20.06,19.95,20.03,6016600.0,13.0839,13.1035,13.0316,13.0839,6016600.0
2010-02-12 11:00:00,20.03,20.22,20.02,20.2,4577300.0,13.0839,13.208,13.0773,13.1949,4577300.0
2010-02-12 11:30:00,20.19,20.38,20.16,20.37,4925600.0,13.1884,13.3125,13.1688,13.3059,4925600.0
2010-02-12 12:00:00,20.36,20.63,20.36,20.55,9448400.0,13.2994,13.4758,13.2994,13.4235,9448400.0
2010-02-12 12:30:00,20.55,20.59,20.51,20.55,5656900.0,13.4235,13.4497,13.3974,13.4235,5656900.0
2010-02-12 13:00:00,20.55,20.56,20.35,20.38,5420700.0,13.4235,13.4301,13.2929,13.3125,5420700.0
2010-02-12 13:30:00,20.38,20.52,20.34,20.52,5372900.0,13.3125,13.4039,13.2864,13.4039,5372900.0
2010-02-12 14:00:00,20.52,20.67,20.49,20.6,6349700.0,13.4039,13.5019,13.3843,13.4562,6349700.0
2010-02-12 14:30:00,20.59,20.63,20.48,20.51,3892800.0,13.4497,13.4758,13.3778,13.3974,3892800.0
2010-02-12 15:00:00,20.5,20.51,20.42,20.43,4947600.0,13.3909,13.3974,13.3386,13.3451,4947600.0
2010-02-12 15:30:00,20.43,20.51,20.37,20.44,10781600.0,13.3451,13.3974,13.3059,13.3517,10781600.0
2010-02-16 09:30:00,20.62,20.75,20.55,20.57,7846800.0,13.4693,13.5542,13.4235,13.4366,7846800.0
2010-02-16 10:00:00,20.57,20.69,20.55,20.69,4684600.0,13.4366,13.515,13.4235,13.515,4684600.0
2010-02-16 10:30:00,20.69,20.81,20.68,20.75,4864900.0,13.515,13.5934,13.5084,13.5542,4864900.0
2010-02-16 11:00:00,20.75,20.79,20.73,20.79,3215700.0,13.5542,13.5803,13.5411,13.5803,3215700.0
2010-02-16 11:30:00,20.79,20.85,20.78,20.83,3328900.0,13.5803,13.6195,13.5738,13.6064,3328900.0
2010-02-16 12:00:00,20.83,20.85,20.79,20.79,3361700.0,13.6064,13.6195,13.5803,13.5803,3361700.0
2010-02-16 12:30:00,20.79,20.84,20.77,20.8,3532000.0,13.5803,13.613,13.5672,13.5868,3532000.0
2010-02-16 13:00:00,20.81,20.81,20.71,20.74,3326000.0,13.5934,13.5934,13.528,13.5476,3326000.0
2010-02-16 13:30:00,20.73,20.78,20.73,20.76,3591500.0,13.5411,13.5738,13.5411,13.5607,3591500.0
2010-02-16 14:00:00,20.76,20.77,20.68,20.75,4174700.0,13.5607,13.5672,13.5084,13.5542,4174700.0
2010-02-16 14:30:00,20.75,20.76,20.69,20.72,3328700.0,13.5542,13.5607,13.515,13.5346,3328700.0
2010-02-16 15:00:00,20.71,20.76,20.68,20.75,4701500.0,13.528,13.5607,13.5084,13.5542,4701500.0
2010-02-16 15:30:00,20.76,20.83,20.71,20.72,9175300.0,13.5607,13.6064,13.528,13.5346,9175300.0
2010-02-17 09:30:00,20.85,20.86,20.71,20.79,7202200.0,13.6195,13.626,13.528,13.5803,7202200.0
2010-02-17 10:00:00,20.78,20.8,20.69,20.76,3649200.0,13.5738,13.5868,13.515,13.5607,3649200.0
2010-02-17 10:30:00,20.76,20.82,20.73,20.77,3816300.0,13.5607,13.5999,13.5411,13.5672,3816300.0
2010-02-17 11:00:00,20.77,20.79,20.65,20.65,4195300.0,13.5672,13.5803,13.4888,13.4888,4195300.0
2010-02-17 11:30:00,20.66,20.66,20.56,20.64,3509500.0,13.4954,13.4954,13.4301,13.4823,3509500.0
2010-02-17 12:00:00,20.65,20.66,20.59,20.63,2499300.0,13.4888,13.4954,13.4497,13.4758,2499300.0
2010-02-17 12:30:00,20.63,20.64,20.55,20.55,1780700.0,13.4758,13.4823,13.4235,13.4235,1780700.0
2010-02-17 13:00:00,20.56,20.63,20.55,20.59,1465000.0,13.4301,13.4758,13.4235,13.4497,1465000.0
2010-02-17 13:30:00,20.6,20.6,20.55,20.57,1888600.0,13.4562,13.4562,13.4235,13.4366,1888600.0
2010-02-17 14:00:00,20.58,20.63,20.53,20.59,3318900.0,13.4431,13.4758,13.4105,13.4497,3318900.0
2010-02-17 14:30:00,20.6,20.65,20.58,20.65,1509400.0,13.4562,13.4888,13.4431,13.4888,1509400.0
2010-02-17 15:00:00,20.65,20.69,20.62,20.68,3070500.0,13.4888,13.515,13.4693,13.5084,3070500.0
2010-02-17 15:30:00,20.68,20.69,20.63,20.66,5950300.0,13.5084,13.515,13.4758,13.4954,5950300.0
2010-02-18 09:30:00,20.65,20.75,20.58,20.66,5806800.0,13.4888,13.5542,13.4431,13.4954,5806800.0
2010-02-18 10:00:00,20.66,20.8,20.59,20.62,4674500.0,13.4954,13.5868,13.4497,13.4693,4674500.0
2010-02-18 10:30:00,20.62,20.76,20.55,20.75,4943300.0,13.4693,13.5607,13.4235,13.5542,4943300.0
2010-02-18 11:00:00,20.74,20.75,20.66,20.67,2459100.0,13.5476,13.5542,13.4954,13.5019,2459100.0
2010-02-18 11:30:00,20.67,20.7,20.61,20.68,2932100.0,13.5019,13.5215,13.4627,13.5084,2932100.0
2010-02-18 12:00:00,20.67,20.68,20.6,20.61,1877600.0,13.5019,13.5084,13.4562,13.4627,1877600.0
2010-02-18 12:30:00,20.61,20.64,20.58,20.6,1630000.0,13.4627,13.4823,13.4431,13.4562,1630000.0
2010-02-18 13:00:00,20.6,20.67,20.6,20.65,1804400.0,13.4562,13.5019,13.4562,13.4888,1804400.0
2010-02-18 13:30:00,20.65,20.68,20.63,20.65,1522500.0,13.4888,13.5084,13.4758,13.4888,1522500.0
2010-02-18 14:00:00,20.65,20.76,20.63,20.75,2556800.0,13.4888,13.5607,13.4758,13.5542,2556800.0
2010-02-18 14:30:00,20.74,20.8,20.73,20.79,2958000.0,13.5476,13.5868,13.5411,13.5803,2958000.0
2010-02-18 15:00:00,20.78,20.81,20.75,20.81,2096500.0,13.5738,13.5934,13.5542,13.5934,2096500.0
2010-02-18 15:30:00,20.81,20.85,20.79,20.83,5251100.0,13.5934,13.6195,13.5803,13.6064,5251100.0
2010-02-19 09:30:00,20.71,20.77,20.58,20.69,8375300.0,13.528,13.5672,13.4431,13.515,8375300.0
2010-02-19 10:00:00,20.69,20.75,20.62,20.75,3171200.0,13.515,13.5542,13.4693,13.5542,3171200.0
2010-02-19 10:30:00,20.75,20.8,20.71,20.77,2132700.0,13.5542,13.5868,13.528,13.5672,2132700.0
2010-02-19 11:00:00,20.77,20.88,20.75,20.87,2809800.0,13.5672,13.6391,13.5542,13.6326,2809800.0
2010-02-19 11:30:00,20.88,20.96,20.86,20.96,2771100.0,13.6391,13.6913,13.626,13.6913,2771100.0
2010-02-19 12:00:00,20.96,20.97,20.93,20.93,2491100.0,13.6913,13.6979,13.6717,13.6717,2491100.0
2010-02-19 12:30:00,20.93,20.95,20.9,20.92,1497300.0,13.6717,13.6848,13.6521,13.6652,1497300.0
2010-02-19 13:00:00,20.92,20.94,20.86,20.86,1980400.0,13.6652,13.6783,13.626,13.626,1980400.0
2010-02-19 13:30:00,20.86,20.9,20.84,20.87,1474000.0,13.626,13.6521,13.613,13.6326,1474000.0
2010-02-19 14:00:00,20.86,20.87,20.78,20.83,2245100.0,13.626,13.6326,13.5738,13.6064,2245100.0
2010-02-19 14:30:00,20.83,20.9,20.81,20.82,2163300.0,13.6064,13.6521,13.5934,13.5999,2163300.0
2010-02-19 15:00:00,20.82,20.82,20.75,20.77,2750000.0,13.5999,13.5999,13.5542,13.5672,2750000.0
2010-02-19 15:30:00,20.76,20.83,20.76,20.82,4345000.0,13.5607,13.6064,13.5607,13.5999,4345000.0
2010-02-22 09:30:00,20.95,20.96,20.73,20.8,5564600.0,13.6848,13.6913,13.5411,13.5868,5564600.0
2010-02-22 10:00:00,20.79,20.86,20.73,20.84,3753400.0,13.5803,13.626,13.5411,13.613,3753400.0
2010-02-22 10:30:00,20.84,20.86,20.75,20.77,2623600.0,13.613,13.626,13.5542,13.5672,2623600.0
2010-02-22 11:00:00,20.77,20.79,20.71,20.72,2185400.0,13.5672,13.5803,13.528,13.5346,2185400.0
2010-02-22 11:30:00,20.72,20.75,20.65,20.73,3582600.0,13.5346,13.5542,13.4888,13.5411,3582600.0
2010-02-22 12:00:00,20.74,20.79,20.73,20.78,1757700.0,13.5476,13.5803,13.5411,13.5738,1757700.0
2010-02-22 12:30:00,20.78,20.84,20.78,20.79,1832300.0,13.5738,13.613,13.5738,13.5803,1832300.0
2010-02-22 13:00:00,20.8,20.8,20.77,20.77,1236900.0,13.5868,13.5868,13.5672,13.5672,1236900.0
2010-02-22 13:30:00,20.77,20.82,20.76,20.79,1836600.0,13.5672,13.5999,13.5607,13.5803,1836600.0
2010-02-22 14:00:00,20.79,20.83,20.78,20.8,1518600.0,13.5803,13.6064,13.5738,13.5868,1518600.0
2010-02-22 14:30:00,20.8,20.93,20.8,20.93,2339600.0,13.5868,13.6717,13.5868,13.6717,2339600.0
2010-02-22 15:00:00,20.92,20.93,20.85,20.91,3667500.0,13.6652,13.6717,13.6195,13.6587,3667500.0
2010-02-22 15:30:00,20.91,20.91,20.79,20.87,5139700.0,13.6587,13.6587,13.5803,13.6326,5139700.0
2010-02-23 09:30:00,20.84,20.95,20.66,20.67,6793000.0,13.613,13.6848,13.4954,13.5019,6793000.0
2010-02-23 10:00:00,20.67,20.68,20.29,20.41,13630600.0,13.5019,13.5084,13.2537,13.3321,13630600.0
2010-02-23 10:30:00,20.41,20.47,20.36,20.44,4863100.0,13.3321,13.3713,13.2994,13.3517,4863100.0
2010-02-23 11:00:00,20.44,20.45,20.31,20.32,3128500.0,13.3517,13.3582,13.2668,13.2733,3128500.0
2010-02-23 11:30:00,20.32,20.43,20.31,20.42,3887100.0,13.2733,13.3451,13.2668,13.3386,3887100.0
2010-02-23 12:00:00,20.42,20.43,20.3,20.32,2409600.0,13.3386,13.3451,13.2602,13.2733,2409600.0
2010-02-23 12:30:00,20.32,20.39,20.3,20.33,3326500.0,13.2733,13.319,13.2602,13.2798,3326500.0
2010-02-23 13:00:00,20.32,20.38,20.31,20.36,2209200.0,13.2733,13.3125,13.2668,13.2994,2209200.0
2010-02-23 13:30:00,20.36,20.37,20.31,20.33,2517000.0,13.2994,13.3059,13.2668,13.2798,2517000.0
2010-02-23 14:00:00,20.33,20.41,20.31,20.33,2576900.0,13.2798,13.3321,13.2668,13.2798,2576900.0
2010-02-23 14:30:00,20.33,20.43,20.29,20.39,4889100.0,13.2798,13.3451,13.2537,13.319,4889100.0
2010-02-23 15:00:00,20.39,20.45,20.37,20.42,2367100.0,13.319,13.3582,13.3059,13.3386,2367100.0
2010-02-23 15:30:00,20.42,20.43,20.37,20.38,4580700.0,13.3386,13.3451,13.3059,13.3125,4580700.0
2010-02-24 09:30:00,20.52,20.75,20.5,20.67,6775600.0,13.4039,13.5542,13.3909,13.5019,6775600.0
2010-02-24 10:00:00,20.67,20.7,20.51,20.61,5167900.0,13.5019,13.5215,13.3974,13.4627,5167900.0
2010-02-24 10:30:00,20.6,20.81,20.58,20.75,5466300.0,13.4562,13.5934,13.4431,13.5542,5466300.0
2010-02-24 11:00:00,20.75,20.81,20.68,20.7,3420900.0,13.5542,13.5934,13.5084,13.5215,3420900.0
2010-02-24 11:30:00,20.7,20.73,20.69,20.7,1946800.0,13.5215,13.5411,13.515,13.5215,1946800.0
2010-02-24 12:00:00,20.7,20.77,20.7,20.73,1607100.0,13.5215,13.5672,13.5215,13.5411,1607100.0
2010-02-24 12:30:00,20.73,20.73,20.68,20.72,3005400.0,13.5411,13.5411,13.5084,13.5346,3005400.0
2010-02-24 13:00:00,20.71,20.81,20.71,20.77,2803700.0,13.528,13.5934,13.528,13.5672,2803700.0
2010-02-24 13:30:00,20.77,20.8,20.76,20.76,2233500.0,13.5672,13.5868,13.5607,13.5607,2233500.0
2010-02-24 14:00:00,20.77,20.77,20.71,20.72,2279500.0,13.5672,13.5672,13.528,13.5346,2279500.0
2010-02-24 14:30:00,20.73,20.74,20.59,20.62,4693400.0,13.5411,13.5476,13.4497,13.4693,4693400.0
2010-02-24 15:00:00,20.63,20.68,20.62,20.64,2511000.0,13.4758,13.5084,13.4693,13.4823,2511000.0
2010-02-24 15:30:00,20.63,20.73,20.62,20.7,6029200.0,13.4758,13.5411,13.4693,13.5215,6029200.0
2010-02-25 09:30:00,20.36,20.38,20.22,20.3,6789100.0,13.2994,13.3125,13.208,13.2602,6789100.0
2010-02-25 10:00:00,20.31,20.34,20.25,20.31,4711000.0,13.2668,13.2864,13.2276,13.2668,4711000.0
2010-02-25 10:30:00,20.32,20.37,20.3,20.3,3554600.0,13.2733,13.3059,13.2602,13.2602,3554600.0
2010-02-25 11:00:00,20.31,20.31,20.25,20.29,3829500.0,13.2668,13.2668,13.2276,13.2537,3829500.0
2010-02-25 11:30:00,20.28,20.34,20.26,20.28,2543100.0,13.2472,13.2864,13.2341,13.2472,2543100.0
2010-02-25 12:00:00,20.28,20.34,20.27,20.33,2322500.0,13.2472,13.2864,13.2406,13.2798,2322500.0
2010-02-25 12:30:00,20.33,20.39,20.29,20.3,3128600.0,13.2798,13.319,13.2537,13.2602,3128600.0
2010-02-25 13:00:00,20.3,20.37,20.29,20.34,2095800.0,13.2602,13.3059,13.2537,13.2864,2095800.0
2010-02-25 13:30:00,20.33,20.49,20.31,20.49,2711700.0,13.2798,13.3843,13.2668,13.3843,2711700.0
2010-02-25 14:00:00,20.49,20.54,20.42,20.46,4100000.0,13.3843,13.417,13.3386,13.3647,4100000.0
2010-02-25 14:30:00,20.47,20.52,20.44,20.52,2087100.0,13.3713,13.4039,13.3517,13.4039,2087100.0
2010-02-25 15:00:00,20.51,20.63,20.51,20.6,3757300.0,13.3974,13.4758,13.3974,13.4562,3757300.0
2010-02-25 15:30:00,20.6,20.66,20.51,20.64,5396500.0,13.4562,13.4954,13.3974,13.4823,5396500.0
2010-02-26 09:30:00,20.61,20.67,20.43,20.44,4963100.0,13.4627,13.5019,13.3451,13.3517,4963100.0
2010-02-26 10:00:00,20.44,20.6,20.43,20.55,3656400.0,13.3517,13.4562,13.3451,13.4235,3656400.0
2010-02-26 10:30:00,20.55,20.68,20.54,20.57,3741800.0,13.4235,13.5084,13.417,13.4366,3741800.0
2010-02-26 11:00:00,20.56,20.63,20.5,20.61,2788800.0,13.4301,13.4758,13.3909,13.4627,2788800.0
2010-02-26 11:30:00,20.6,20.62,20.54,20.57,2578700.0,13.4562,13.4693,13.417,13.4366,2578700.0
2010-02-26 12:00:00,20.56,20.61,20.53,20.54,2510100.0,13.4301,13.4627,13.4105,13.417,2510100.0
2010-02-26 12:30:00,20.55,20.6,20.53,20.58,2122200.0,13.4235,13.4562,13.4105,13.4431,2122200.0
2010-02-26 13:00:00,20.58,20.59,20.53,20.56,1940000.0,13.4431,13.4497,13.4105,13.4301,1940000.0
2010-02-26 13:30:00,20.57,20.63,20.55,20.62,1834200.0,13.4366,13.4758,13.4235,13.4693,1834200.0
2010-02-26 14:00:00,20.62,20.63,20.55,20.59,2495500.0,13.4693,13.4758,13.4235,13.4497,2495500.0
2010-02-26 14:30:00,20.58,20.6,20.55,20.59,1706900.0,13.4431,13.4562,13.4235,13.4497,1706900.0
2010-02-26 15:00:00,20.59,20.6,20.52,20.55,2822700.0,13.4497,13.4562,13.4039,13.4235,2822700.0
2010-02-26 15:30:00,20.55,20.6,20.53,20.54,5807300.0,13.4235,13.4562,13.4105,13.417,5807300.0
2010-03-01 09:30:00,20.68,20.79,20.62,20.7,5240900.0,13.5084,13.5803,13.4693,13.5215,5240900.0
2010-03-01 10:00:00,20.7,20.86,20.65,20.78,5462100.0,13.5215,13.626,13.4888,13.5738,5462100.0
2010-03-01 10:30:00,20.77,20.89,20.77,20.87,4346300.0,13.5672,13.6456,13.5672,13.6326,4346300.0
2010-03-01 11:00:00,20.86,20.94,20.82,20.86,4114100.0,13.626,13.6783,13.5999,13.626,4114100.0
2010-03-01 11:30:00,20.86,20.91,20.8,20.81,2951900.0,13.626,13.6587,13.5868,13.5934,2951900.0
2010-03-01 12:00:00,20.82,20.87,20.79,20.8,2307200.0,13.5999,13.6326,13.5803,13.5868,2307200.0
2010-03-01 12:30:00,20.79,20.86,20.79,20.83,2283900.0,13.5803,13.626,13.5803,13.6064,2283900.0
2010-03-01 13:00:00,20.82,20.87,20.81,20.86,4123700.0,13.5999,13.6326,13.5934,13.626,4123700.0
2010-03-01 13:30:00,20.86,20.9,20.86,20.9,2498700.0,13.626,13.6521,13.626,13.6521,2498700.0
2010-03-01 14:00:00,20.9,20.92,20.85,20.86,2428400.0,13.6521,13.6652,13.6195,13.626,2428400.0
2010-03-01 14:30:00,20.85,20.89,20.83,20.84,2616800.0,13.6195,13.6456,13.6064,13.613,2616800.0
2010-03-01 15:00:00,20.85,20.88,20.84,20.84,3407300.0,13.6195,13.6391,13.613,13.613,3407300.0
2010-03-01 15:30:00,20.85,20.9,20.83,20.87,6860900.0,13.6195,13.6521,13.6064,13.6326,6860900.0
2010-03-02 09:30:00,20.99,21.09,20.88,20.89,7606500.0,13.7109,13.7763,13.6391,13.6456,7606500.0
2010-03-02 10:00:00,20.9,20.98,20.82,20.85,5489600.0,13.6521,13.7044,13.5999,13.6195,5489600.0
2010-03-02 10:30:00,20.86,20.92,20.8,20.86,6325700.0,13.626,13.6652,13.5868,13.626,6325700.0
2010-03-02 11:00:00,20.86,20.89,20.83,20.86,3000600.0,13.626,13.6456,13.6064,13.626,3000600.0
2010-03-02 11:30:00,20.85,20.9,20.84,20.9,2489900.0,13.6195,13.6521,13.613,13.6521,2489900.0
2010-03-02 12:00:00,20.9,20.9,20.76,20.76,2235600.0,13.6521,13.6521,13.5607,13.5607,2235600.0
2010-03-02 12:30:00,20.76,20.79,20.72,20.79,2845400.0,13.5607,13.5803,13.5346,13.5803,2845400.0
2010-03-02 13:00:00,20.79,20.8,20.78,20.8,1353400.0,13.5803,13.5868,13.5738,13.5868,1353400.0
2010-03-02 13:30:00,20.8,20.82,20.79,20.82,1574600.0,13.5868,13.5999,13.5803,13.5999,1574600.0
2010-03-02 14:00:00,20.82,20.84,20.71,20.73,3122700.0,13.5999,13.613,13.528,13.5411,3122700.0
2010-03-02 14:30:00,20.73,20.73,20.61,20.62,4910900.0,13.5411,13.5411,13.4627,13.4693,4910900.0
2010-03-02 15:00:00,20.62,20.68,20.58,20.6,5043600.0,13.4693,13.5084,13.4431,13.4562,5043600.0
2010-03-02 15:30:00,20.59,20.72,20.58,20.7,9283800.0,13.4497,13.5346,13.4431,13.5215,9283800.0
2010-03-03 09:30:00,20.76,20.82,20.66,20.71,4807100.0,13.5607,13.5999,13.4954,13.528,4807100.0
2010-03-03 10:00:00,20.7,20.76,20.61,20.66,4554600.0,13.5215,13.5607,13.4627,13.4954,4554600.0
2010-03-03 10:30:00,20.65,20.66,20.56,20.64,4312800.0,13.4888,13.4954,13.4301,13.4823,4312800.0
2010-03-03 11:00:00,20.64,20.71,20.64,20.64,3602700.0,13.4823,13.528,13.4823,13.4823,3602700.0
2010-03-03 11:30:00,20.64,20.7,20.64,20.65,2358800.0,13.4823,13.5215,13.4823,13.4888,2358800.0
2010-03-03 12:00:00,20.65,20.67,20.62,20.62,2296300.0,13.4888,13.5019,13.4693,13.4693,2296300.0
2010-03-03 12:30:00,20.62,20.63,20.55,20.57,2946800.0,13.4693,13.4758,13.4235,13.4366,2946800.0
2010-03-03 13:00:00,20.57,20.61,20.54,20.56,2202300.0,13.4366,13.4627,13.417,13.4301,2202300.0
2010-03-03 13:30:00,20.55,20.59,20.55,20.58,2182200.0,13.4235,13.4497,13.4235,13.4431,2182200.0
2010-03-03 14:00:00,20.58,20.59,20.51,20.52,2452300.0,13.4431,13.4497,13.3974,13.4039,2452300.0
2010-03-03 14:30:00,20.52,20.57,20.44,20.47,4763800.0,13.4039,13.4366,13.3517,13.3713,4763800.0
2010-03-03 15:00:00,20.48,20.55,20.46,20.46,4713200.0,13.3778,13.4235,13.3647,13.3647,4713200.0
2010-03-03 15:30:00,20.46,20.55,20.45,20.52,6691200.0,13.3647,13.4235,13.3582,13.4039,6691200.0
2010-03-04 09:30:00,20.6,20.61,20.44,20.48,5140400.0,13.4562,13.4627,13.3517,13.3778,5140400.0
2010-03-04 10:00:00,20.48,20.54,20.37,20.44,5759600.0,13.3778,13.417,13.3059,13.3517,5759600.0
2010-03-04 10:30:00,20.44,20.5,20.28,20.34,4953800.0,13.3517,13.3909,13.2472,13.2864,4953800.0
2010-03-04 11:00:00,20.34,20.37,20.3,20.31,5037400.0,13.2864,13.3059,13.2602,13.2668,5037400.0
2010-03-04 11:30:00,20.31,20.32,20.26,20.29,3826900.0,13.2668,13.2733,13.2341,13.2537,3826900.0
2010-03-04 12:00:00,20.3,20.3,20.26,20.27,2344800.0,13.2602,13.2602,13.2341,13.2406,2344800.0
2010-03-04 12:30:00,20.28,20.33,20.26,20.31,2897300.0,13.2472,13.2798,13.2341,13.2668,2897300.0
2010-03-04 13:00:00,20.31,20.36,20.3,20.34,2404900.0,13.2668,13.2994,13.2602,13.2864,2404900.0
2010-03-04 13:30:00,20.33,20.35,20.3,20.34,2522900.0,13.2798,13.2929,13.2602,13.2864,2522900.0
2010-03-04 14:00:00,20.34,20.36,20.32,20.34,2238700.0,13.2864,13.2994,13.2733,13.2864,2238700.0
2010-03-04 14:30:00,20.35,20.39,20.33,20.37,3925700.0,13.2929,13.319,13.2798,13.3059,3925700.0
2010-03-04 15:00:00,20.37,20.44,20.35,20.43,4126800.0,13.3059,13.3517,13.2929,13.3451,4126800.0
2010-03-04 15:30:00,20.43,20.54,20.41,20.53,9672800.0,13.3451,13.417,13.3321,13.4105,9672800.0
2010-03-05 09:30:00,20.67,20.69,20.45,20.6,7776600.0,13.5019,13.515,13.3582,13.4562,7776600.0
2010-03-05 10:00:00,20.6,20.7,20.54,20.68,5514500.0,13.4562,13.5215,13.417,13.5084,5514500.0
2010-03-05 10:30:00,20.68,20.7,20.63,20.65,2586000.0,13.5084,13.5215,13.4758,13.4888,2586000.0
2010-03-05 11:00:00,20.66,20.72,20.64,20.72,3158900.0,13.4954,13.5346,13.4823,13.5346,3158900.0
2010-03-05 11:30:00,20.72,20.73,20.68,20.72,2775200.0,13.5346,13.5411,13.5084,13.5346,2775200.0
2010-03-05 12:00:00,20.72,20.75,20.5,20.74,2466100.0,13.5346,13.5542,13.3909,13.5476,2466100.0
2010-03-05 12:30:00,20.75,20.75,20.67,20.74,2093800.0,13.5542,13.5542,13.5019,13.5476,2093800.0
2010-03-05 13:00:00,20.75,20.79,20.74,20.78,1924100.0,13.5542,13.5803,13.5476,13.5738,1924100.0
2010-03-05 13:30:00,20.79,20.79,20.75,20.75,1321700.0,13.5803,13.5803,13.5542,13.5542,1321700.0
2010-03-05 14:00:00,20.75,20.78,20.75,20.78,1080100.0,13.5542,13.5738,13.5542,13.5738,1080100.0
2010-03-05 14:30:00,20.78,20.8,20.76,20.79,2282700.0,13.5738,13.5868,13.5607,13.5803,2282700.0
2010-03-05 15:00:00,20.79,20.84,20.76,20.8,3898800.0,13.5803,13.613,13.5607,13.5868,3898800.0
2010-03-05 15:30:00,20.79,20.82,20.77,20.81,5751700.0,13.5803,13.5999,13.5672,13.5934,5751700.0
2010-03-08 09:30:00,20.81,20.88,20.71,20.72,4904700.0,13.5934,13.6391,13.528,13.5346,4904700.0
2010-03-08 10:00:00,20.73,20.8,20.71,20.76,5207900.0,13.5411,13.5868,13.528,13.5607,5207900.0
2010-03-08 10:30:00,20.77,20.79,20.73,20.79,2823100.0,13.5672,13.5803,13.5411,13.5803,2823100.0
2010-03-08 11:00:00,20.79,20.79,20.71,20.72,2108300.0,13.5803,13.5803,13.528,13.5346,2108300.0
2010-03-08 11:30:00,20.72,20.75,20.7,20.71,2400900.0,13.5346,13.5542,13.5215,13.528,2400900.0
2010-03-08 12:00:00,20.72,20.76,20.7,20.74,1611800.0,13.5346,13.5607,13.5215,13.5476,1611800.0
2010-03-08 12:30:00,20.74,20.76,20.72,20.73,1366900.0,13.5476,13.5607,13.5346,13.5411,1366900.0
2010-03-08 13:00:00,20.73,20.77,20.72,20.74,1328000.0,13.5411,13.5672,13.5346,13.5476,1328000.0
2010-03-08 13:30:00,20.74,20.78,20.73,20.77,1389400.0,13.5476,13.5738,13.5411,13.5672,1389400.0
2010-03-08 14:00:00,20.77,20.77,20.74,20.74,1145600.0,13.5672,13.5672,13.5476,13.5476,1145600.0
2010-03-08 14:30:00,20.75,20.79,20.74,20.77,2199800.0,13.5542,13.5803,13.5476,13.5672,2199800.0
2010-03-08 15:00:00,20.76,20.8,20.74,20.77,2287300.0,13.5607,13.5868,13.5476,13.5672,2287300.0
2010-03-08 15:30:00,20.77,20.82,20.75,20.77,4920300.0,13.5672,13.5999,13.5542,13.5672,4920300.0
2010-03-09 09:30:00,20.68,20.86,20.66,20.79,7092600.0,13.5084,13.626,13.4954,13.5803,7092600.0
2010-03-09 10:00:00,20.79,20.82,20.7,20.7,5016700.0,13.5803,13.5999,13.5215,13.5215,5016700.0
2010-03-09 10:30:00,20.71,20.81,20.66,20.81,4581500.0,13.528,13.5934,13.4954,13.5934,4581500.0
2010-03-09 11:00:00,20.81,20.88,20.75,20.86,5186300.0,13.5934,13.6391,13.5542,13.626,5186300.0
2010-03-09 11:30:00,20.86,20.9,20.82,20.9,4153000.0,13.626,13.6521,13.5999,13.6521,4153000.0
2010-03-09 12:00:00,20.9,21.09,20.88,21.08,9118100.0,13.6521,13.7763,13.6391,13.7697,9118100.0
2010-03-09 12:30:00,21.08,21.1,21.01,21.05,7799900.0,13.7697,13.7828,13.724,13.7501,7799900.0
2010-03-09 13:00:00,21.05,21.08,21.0,21.07,3896800.0,13.7501,13.7697,13.7175,13.7632,3896800.0
2010-03-09 13:30:00,21.06,21.12,21.05,21.12,6036300.0,13.7567,13.7959,13.7501,13.7959,6036300.0
2010-03-09 14:00:00,21.11,21.18,21.07,21.15,3885800.0,13.7893,13.835,13.7632,13.8155,3885800.0
2010-03-09 14:30:00,21.15,21.2,21.04,21.04,7134700.0,13.8155,13.8481,13.7436,13.7436,7134700.0
2010-03-09 15:00:00,21.05,21.05,20.84,20.88,7460900.0,13.7501,13.7501,13.613,13.6391,7460900.0
2010-03-09 15:30:00,20.88,20.97,20.88,20.93,8780500.0,13.6391,13.6979,13.6391,13.6717,8780500.0
2010-03-10 09:30:00,20.95,21.13,20.91,21.13,8167200.0,13.6848,13.8024,13.6587,13.8024,8167200.0
2010-03-10 10:00:00,21.13,21.27,21.12,21.25,7270200.0,13.8024,13.8938,13.7959,13.8808,7270200.0
2010-03-10 10:30:00,21.25,21.29,21.23,21.25,4537700.0,13.8808,13.9069,13.8677,13.8808,4537700.0
2010-03-10 11:00:00,21.25,21.29,21.2,21.2,4742200.0,13.8808,13.9069,13.8481,13.8481,4742200.0
2010-03-10 11:30:00,21.2,21.25,21.15,21.17,4533900.0,13.8481,13.8808,13.8155,13.8285,4533900.0
2010-03-10 12:00:00,21.18,21.18,21.07,21.11,4654000.0,13.835,13.835,13.7632,13.7893,4654000.0
2010-03-10 12:30:00,21.11,21.18,21.07,21.17,2912200.0,13.7893,13.835,13.7632,13.8285,2912200.0
2010-03-10 13:00:00,21.16,21.21,21.14,21.15,1734700.0,13.822,13.8546,13.8089,13.8155,1734700.0
2010-03-10 13:30:00,21.16,21.2,21.13,21.13,2154500.0,13.822,13.8481,13.8024,13.8024,2154500.0
2010-03-10 14:00:00,21.13,21.22,21.1,21.17,2614300.0,13.8024,13.8612,13.7828,13.8285,2614300.0
2010-03-10 14:30:00,21.18,21.22,21.15,21.17,2504400.0,13.835,13.8612,13.8155,13.8285,2504400.0
2010-03-10 15:00:00,21.17,21.22,21.14,21.14,3649000.0,13.8285,13.8612,13.8089,13.8089,3649000.0
2010-03-10 15:30:00,21.14,21.23,21.12,21.2,6960600.0,13.8089,13.8677,13.7959,13.8481,6960600.0
2010-03-11 09:30:00,21.13,21.14,20.99,21.02,6714500.0,13.8024,13.8089,13.7109,13.7305,6714500.0
2010-03-11 10:00:00,21.01,21.17,21.01,21.13,5168700.0,13.724,13.8285,13.724,13.8024,5168700.0
2010-03-11 10:30:00,21.14,21.25,21.11,21.24,4232200.0,13.8089,13.8808,13.7893,13.8742,4232200.0
2010-03-11 11:00:00,21.24,21.27,21.21,21.22,5049300.0,13.8742,13.8938,13.8546,13.8612,5049300.0
2010-03-11 11:30:00,21.22,21.22,21.12,21.16,3843100.0,13.8612,13.8612,13.7959,13.822,3843100.0
2010-03-11 12:00:00,21.15,21.15,21.0,21.02,4063200.0,13.8155,13.8155,13.7175,13.7305,4063200.0
2010-03-11 12:30:00,21.02,21.07,21.01,21.06,2487600.0,13.7305,13.7632,13.724,13.7567,2487600.0
2010-03-11 13:00:00,21.05,21.08,21.01,21.04,2354700.0,13.7501,13.7697,13.724,13.7436,2354700.0
2010-03-11 13:30:00,21.05,21.08,21.02,21.06,3301300.0,13.7501,13.7697,13.7305,13.7567,3301300.0
2010-03-11 14:00:00,21.06,21.11,21.03,21.07,2183100.0,13.7567,13.7893,13.7371,13.7632,2183100.0
2010-03-11 14:30:00,21.08,21.12,21.05,21.1,1626200.0,13.7697,13.7959,13.7501,13.7828,1626200.0
2010-03-11 15:00:00,21.1,21.21,21.09,21.17,4341700.0,13.7828,13.8546,13.7763,13.8285,4341700.0
2010-03-11 15:30:00,21.17,21.25,21.15,21.25,4605200.0,13.8285,13.8808,13.8155,13.8808,4605200.0
2010-03-12 09:30:00,21.31,21.37,21.18,21.35,6068500.0,13.92,13.9592,13.835,13.9461,6068500.0
2010-03-12 10:00:00,21.34,21.35,21.18,21.26,4426500.0,13.9396,13.9461,13.835,13.8873,4426500.0
2010-03-12 10:30:00,21.27,21.29,21.21,21.24,3304300.0,13.8938,13.9069,13.8546,13.8742,3304300.0
2010-03-12 11:00:00,21.24,21.31,21.2,21.29,2496600.0,13.8742,13.92,13.8481,13.9069,2496600.0
2010-03-12 11:30:00,21.29,21.34,21.27,21.3,1880200.0,13.9069,13.9396,13.8938,13.9134,1880200.0
2010-03-12 12:00:00,21.3,21.3,21.23,21.23,1397700.0,13.9134,13.9134,13.8677,13.8677,1397700.0
2010-03-12 12:30:00,21.23,21.26,21.2,21.22,3198100.0,13.8677,13.8873,13.8481,13.8612,3198100.0
2010-03-12 13:00:00,21.22,21.27,21.21,21.26,1262700.0,13.8612,13.8938,13.8546,13.8873,1262700.0
2010-03-12 13:30:00,21.26,21.3,21.24,21.28,1941800.0,13.8873,13.9134,13.8742,13.9004,1941800.0
2010-03-12 14:00:00,21.27,21.31,21.26,21.27,1954300.0,13.8938,13.92,13.8873,13.8938,1954300.0
2010-03-12 14:30:00,21.28,21.31,21.24,21.28,2649700.0,13.9004,13.92,13.8742,13.9004,2649700.0
2010-03-12 15:00:00,21.28,21.31,21.21,21.21,3384500.0,13.9004,13.92,13.8546,13.8546,3384500.0
2010-03-12 15:30:00,21.21,21.3,21.21,21.27,4180600.0,13.8546,13.9134,13.8546,13.8938,4180600.0
2010-03-15 09:30:00,21.16,21.32,21.05,21.18,4342300.0,13.822,13.9265,13.7501,13.835,4342300.0
2010-03-15 10:00:00,21.18,21.3,21.15,21.29,3652000.0,13.835,13.9134,13.8155,13.9069,3652000.0
2010-03-15 10:30:00,21.29,21.29,21.18,21.2,3505500.0,13.9069,13.9069,13.835,13.8481,3505500.0
2010-03-15 11:00:00,21.19,21.23,21.1,21.18,3104400.0,13.8416,13.8677,13.7828,13.835,3104400.0
2010-03-15 11:30:00,21.17,21.19,21.14,21.18,1569500.0,13.8285,13.8416,13.8089,13.835,1569500.0
2010-03-15 12:00:00,21.19,21.21,21.15,21.18,1597300.0,13.8416,13.8546,13.8155,13.835,1597300.0
2010-03-15 12:30:00,21.18,21.18,21.12,21.15,1942700.0,13.835,13.835,13.7959,13.8155,1942700.0
2010-03-15 13:00:00,21.15,21.17,21.13,21.15,971400.0,13.8155,13.8285,13.8024,13.8155,971400.0
2010-03-15 13:30:00,21.14,21.17,21.14,21.14,1057800.0,13.8089,13.8285,13.8089,13.8089,1057800.0
2010-03-15 14:00:00,21.14,21.19,21.08,21.08,1211700.0,13.8089,13.8416,13.7697,13.7697,1211700.0
2010-03-15 14:30:00,21.09,21.16,21.05,21.1,3542700.0,13.7763,13.822,13.7501,13.7828,3542700.0
2010-03-15 15:00:00,21.09,21.22,21.09,21.18,2610700.0,13.7763,13.8612,13.7763,13.835,2610700.0
2010-03-15 15:30:00,21.19,21.2,21.15,21.17,3468500.0,13.8416,13.8481,13.8155,13.8285,3468500.0
2010-03-16 09:30:00,21.23,21.5,21.2,21.49,8559200.0,13.8677,14.0441,13.8481,14.0375,8559200.0
2010-03-16 10:00:00,21.49,21.75,21.48,21.73,12564600.0,14.0375,14.2074,14.031,14.1943,12564600.0
2010-03-16 10:30:00,21.73,21.95,21.72,21.95,15221300.0,14.1943,14.338,14.1878,14.338,15221300.0
2010-03-16 11:00:00,21.95,21.98,21.86,21.9,11120100.0,14.338,14.3576,14.2792,14.3054,11120100.0
2010-03-16 11:30:00,21.91,21.92,21.8,21.87,7495000.0,14.3119,14.3184,14.24,14.2858,7495000.0
2010-03-16 12:00:00,21.87,21.88,21.8,21.83,3775100.0,14.2858,14.2923,14.24,14.2596,3775100.0
2010-03-16 12:30:00,21.83,21.9,21.83,21.89,4635500.0,14.2596,14.3054,14.2596,14.2988,4635500.0
2010-03-16 13:00:00,21.9,21.94,21.88,21.92,2436700.0,14.3054,14.3315,14.2923,14.3184,2436700.0
2010-03-16 13:30:00,21.91,21.96,21.85,21.96,4643300.0,14.3119,14.3446,14.2727,14.3446,4643300.0
2010-03-16 14:00:00,21.95,22.02,21.89,21.98,9836100.0,14.338,14.3837,14.2988,14.3576,9836100.0
2010-03-16 14:30:00,21.97,21.98,21.82,21.95,13422400.0,14.3511,14.3576,14.2531,14.338,13422400.0
2010-03-16 15:00:00,21.95,22.04,21.91,22.01,10532100.0,14.338,14.3968,14.3119,14.3772,10532100.0
2010-03-16 15:30:00,22.0,22.03,21.94,22.0,14143900.0,14.3707,14.3903,14.3315,14.3707,14143900.0
2010-03-17 09:30:00,22.06,22.1,21.91,22.09,12216800.0,14.4099,14.436,14.3119,14.4295,12216800.0
2010-03-17 10:00:00,22.08,22.21,22.06,22.14,8531800.0,14.4229,14.5079,14.4099,14.4621,8531800.0
2010-03-17 10:30:00,22.13,22.25,22.13,22.25,7137700.0,14.4556,14.534,14.4556,14.534,7137700.0
2010-03-17 11:00:00,22.25,22.29,22.22,22.27,5644700.0,14.534,14.5601,14.5144,14.5471,5644700.0
2010-03-17 11:30:00,22.28,22.29,22.19,22.23,4857400.0,14.5536,14.5601,14.4948,14.5209,4857400.0
2010-03-17 12:00:00,22.24,22.24,22.19,22.23,2310300.0,14.5275,14.5275,14.4948,14.5209,2310300.0
2010-03-17 12:30:00,22.23,22.23,22.16,22.17,3079300.0,14.5209,14.5209,14.4752,14.4817,3079300.0
2010-03-17 13:00:00,22.17,22.26,22.16,22.23,2570500.0,14.4817,14.5405,14.4752,14.5209,2570500.0
2010-03-17 13:30:00,22.23,22.33,22.22,22.3,5070100.0,14.5209,14.5862,14.5144,14.5666,5070100.0
2010-03-17 14:00:00,22.3,22.35,22.29,22.29,3336300.0,14.5666,14.5993,14.5601,14.5601,3336300.0
2010-03-17 14:30:00,22.29,22.3,22.12,22.12,5815800.0,14.5601,14.5666,14.4491,14.4491,5815800.0
2010-03-17 15:00:00,22.13,22.22,22.08,22.19,5716100.0,14.4556,14.5144,14.4229,14.4948,5716100.0
2010-03-17 15:30:00,22.19,22.27,22.14,22.22,8144200.0,14.4948,14.5471,14.4621,14.5144,8144200.0
2010-03-18 09:30:00,22.19,22.35,22.07,22.31,7772200.0,14.4948,14.5993,14.4164,14.5732,7772200.0
2010-03-18 10:00:00,22.31,22.35,22.08,22.08,5043100.0,14.5732,14.5993,14.4229,14.4229,5043100.0
2010-03-18 10:30:00,22.08,22.22,22.06,22.2,4582000.0,14.4229,14.5144,14.4099,14.5013,4582000.0
2010-03-18 11:00:00,22.19,22.26,22.18,22.2,4245000.0,14.4948,14.5405,14.4883,14.5013,4245000.0
2010-03-18 11:30:00,22.21,22.23,22.07,22.09,4323000.0,14.5079,14.5209,14.4164,14.4295,4323000.0
2010-03-18 12:00:00,22.1,22.11,22.02,22.07,5525800.0,14.436,14.4425,14.3837,14.4164,5525800.0
2010-03-18 12:30:00,22.07,22.09,22.01,22.03,2324100.0,14.4164,14.4295,14.3772,14.3903,2324100.0
2010-03-18 13:00:00,22.03,22.13,22.02,22.11,2634800.0,14.3903,14.4556,14.3837,14.4425,2634800.0
2010-03-18 13:30:00,22.11,22.18,22.09,22.13,2225100.0,14.4425,14.4883,14.4295,14.4556,2225100.0
2010-03-18 14:00:00,22.14,22.16,22.11,22.16,1974400.0,14.4621,14.4752,14.4425,14.4752,1974400.0
2010-03-18 14:30:00,22.16,22.2,22.11,22.13,2873900.0,14.4752,14.5013,14.4425,14.4556,2873900.0
2010-03-18 15:00:00,22.13,22.19,22.11,22.17,2072000.0,14.4556,14.4948,14.4425,14.4817,2072000.0
2010-03-18 15:30:00,22.18,22.22,22.15,22.18,5819600.0,14.4883,14.5144,14.4687,14.4883,5819600.0
2010-03-19 09:30:00,22.25,22.39,22.03,22.13,19089900.0,14.534,14.6254,14.3903,14.4556,19089900.0
2010-03-19 10:00:00,22.12,22.13,22.01,22.04,6343500.0,14.4491,14.4556,14.3772,14.3968,6343500.0
2010-03-19 10:30:00,22.04,22.05,21.93,21.94,6125200.0,14.3968,14.4033,14.325,14.3315,6125200.0
2010-03-19 11:00:00,21.95,21.96,21.84,21.85,6778700.0,14.338,14.3446,14.2662,14.2727,6778700.0
2010-03-19 11:30:00,21.85,21.91,21.81,21.88,3913100.0,14.2727,14.3119,14.2466,14.2923,3913100.0
2010-03-19 12:00:00,21.89,21.92,21.82,21.88,4236200.0,14.2988,14.3184,14.2531,14.2923,4236200.0
2010-03-19 12:30:00,21.88,21.91,21.83,21.9,2544400.0,14.2923,14.3119,14.2596,14.3054,2544400.0
2010-03-19 13:00:00,21.9,21.97,21.9,21.95,2531400.0,14.3054,14.3511,14.3054,14.338,2531400.0
2010-03-19 13:30:00,21.94,21.95,21.87,21.91,2043000.0,14.3315,14.338,14.2858,14.3119,2043000.0
2010-03-19 14:00:00,21.92,22.0,21.91,21.98,2551900.0,14.3184,14.3707,14.3119,14.3576,2551900.0
2010-03-19 14:30:00,21.98,22.0,21.94,21.97,2562400.0,14.3576,14.3707,14.3315,14.3511,2562400.0
2010-03-19 15:00:00,21.97,22.0,21.94,21.95,2603000.0,14.3511,14.3707,14.3315,14.338,2603000.0
2010-03-19 15:30:00,21.96,22.01,21.84,22.0,8305700.0,14.3446,14.3772,14.2662,14.3707,8305700.0
2010-03-22 09:30:00,21.87,22.19,21.84,22.17,6546500.0,14.2858,14.4948,14.2662,14.4817,6546500.0
2010-03-22 10:00:00,22.17,22.23,22.1,22.19,4568300.0,14.4817,14.5209,14.436,14.4948,4568300.0
2010-03-22 10:30:00,22.2,22.22,22.15,22.19,2631800.0,14.5013,14.5144,14.4687,14.4948,2631800.0
2010-03-22 11:00:00,22.2,22.28,22.14,22.15,2635200.0,14.5013,14.5536,14.4621,14.4687,2635200.0
2010-03-22 11:30:00,22.15,22.18,22.07,22.17,3048800.0,14.4687,14.4883,14.4164,14.4817,3048800.0
2010-03-22 12:00:00,22.17,22.17,22.11,22.14,2255400.0,14.4817,14.4817,14.4425,14.4621,2255400.0
2010-03-22 12:30:00,22.14,22.18,22.13,22.14,1507600.0,14.4621,14.4883,14.4556,14.4621,1507600.0
2010-03-22 13:00:00,22.14,22.2,22.14,22.14,2064100.0,14.4621,14.5013,14.4621,14.4621,2064100.0
2010-03-22 13:30:00,22.15,22.19,22.13,22.15,1397800.0,14.4687,14.4948,14.4556,14.4687,1397800.0
2010-03-22 14:00:00,22.16,22.19,22.14,22.17,2229100.0,14.4752,14.4948,14.4621,14.4817,2229100.0
2010-03-22 14:30:00,22.17,22.3,22.17,22.26,4538400.0,14.4817,14.5666,14.4817,14.5405,4538400.0
2010-03-22 15:00:00,22.26,22.3,22.22,22.27,3357600.0,14.5405,14.5666,14.5144,14.5471,3357600.0
2010-03-22 15:30:00,22.27,22.3,22.2,22.24,6312200.0,14.5471,14.5666,14.5013,14.5275,6312200.0
2010-03-23 09:30:00,22.39,22.58,22.36,22.51,11580800.0,14.6254,14.7495,14.6058,14.7038,11580800.0
2010-03-23 10:00:00,22.52,22.66,22.48,22.6,9631800.0,14.7104,14.8018,14.6842,14.7626,9631800.0
2010-03-23 10:30:00,22.6,22.6,22.5,22.53,6145800.0,14.7626,14.7626,14.6973,14.7169,6145800.0
2010-03-23 11:00:00,22.52,22.53,22.42,22.47,5065400.0,14.7104,14.7169,14.645,14.6777,5065400.0
2010-03-23 11:30:00,22.47,22.55,22.44,22.54,2528500.0,14.6777,14.73,14.6581,14.7234,2528500.0
2010-03-23 12:00:00,22.54,22.57,22.51,22.54,2575400.0,14.7234,14.743,14.7038,14.7234,2575400.0
2010-03-23 12:30:00,22.54,22.55,22.47,22.52,2016900.0,14.7234,14.73,14.6777,14.7104,2016900.0
2010-03-23 13:00:00,22.52,22.6,22.5,22.59,2763900.0,14.7104,14.7626,14.6973,14.7561,2763900.0
2010-03-23 13:30:00,22.59,22.6,22.5,22.52,2214600.0,14.7561,14.7626,14.6973,14.7104,2214600.0
2010-03-23 14:00:00,22.52,22.6,22.5,22.59,2919300.0,14.7104,14.7626,14.6973,14.7561,2919300.0
2010-03-23 14:30:00,22.58,22.6,22.55,22.57,1817900.0,14.7495,14.7626,14.73,14.743,1817900.0
2010-03-23 15:00:00,22.58,22.65,22.55,22.64,3837400.0,14.7495,14.7953,14.73,14.7887,3837400.0
2010-03-23 15:30:00,22.64,22.75,22.63,22.67,8882200.0,14.7887,14.8606,14.7822,14.8083,8882200.0
2010-03-24 09:30:00,22.54,22.61,22.38,22.49,8544700.0,14.7234,14.7691,14.6189,14.6908,8544700.0
2010-03-24 10:00:00,22.49,22.6,22.47,22.5,4617100.0,14.6908,14.7626,14.6777,14.6973,4617100.0
2010-03-24 10:30:00,22.51,22.64,22.47,22.61,5498900.0,14.7038,14.7887,14.6777,14.7691,5498900.0
2010-03-24 11:00:00,22.61,22.67,22.52,22.56,5444300.0,14.7691,14.8083,14.7104,14.7365,5444300.0
2010-03-24 11:30:00,22.56,22.58,22.52,22.56,2441600.0,14.7365,14.7495,14.7104,14.7365,2441600.0
2010-03-24 12:00:00,22.57,22.59,22.53,22.55,1793400.0,14.743,14.7561,14.7169,14.73,1793400.0
2010-03-24 12:30:00,22.56,22.59,22.54,22.54,1751600.0,14.7365,14.7561,14.7234,14.7234,1751600.0
2010-03-24 13:00:00,22.54,22.55,22.5,22.52,2710200.0,14.7234,14.73,14.6973,14.7104,2710200.0
2010-03-24 13:30:00,22.53,22.56,22.42,22.47,3183900.0,14.7169,14.7365,14.645,14.6777,3183900.0
2010-03-24 14:00:00,22.46,22.53,22.43,22.48,2818000.0,14.6712,14.7169,14.6516,14.6842,2818000.0
2010-03-24 14:30:00,22.47,22.49,22.38,22.41,3052700.0,14.6777,14.6908,14.6189,14.6385,3052700.0
2010-03-24 15:00:00,22.41,22.44,22.32,22.42,3811600.0,14.6385,14.6581,14.5797,14.645,3811600.0
2010-03-24 15:30:00,22.41,22.46,22.38,22.43,5792600.0,14.6385,14.6712,14.6189,14.6516,5792600.0
2010-03-25 09:30:00,22.7,22.73,22.53,22.55,5837100.0,14.8279,14.8475,14.7169,14.73,5837100.0
2010-03-25 10:00:00,22.55,22.6,22.45,22.5,3784800.0,14.73,14.7626,14.6646,14.6973,3784800.0
2010-03-25 10:30:00,22.51,22.6,22.5,22.55,3697100.0,14.7038,14.7626,14.6973,14.73,3697100.0
2010-03-25 11:00:00,22.55,22.67,22.54,22.67,4272700.0,14.73,14.8083,14.7234,14.8083,4272700.0
2010-03-25 11:30:00,22.67,22.71,22.61,22.65,3032900.0,14.8083,14.8345,14.7691,14.7953,3032900.0
2010-03-25 12:00:00,22.65,22.66,22.58,22.58,2288100.0,14.7953,14.8018,14.7495,14.7495,2288100.0
2010-03-25 12:30:00,22.58,22.66,22.58,22.62,2713300.0,14.7495,14.8018,14.7495,14.7757,2713300.0
2010-03-25 13:00:00,22.62,22.69,22.59,22.67,2541600.0,14.7757,14.8214,14.7561,14.8083,2541600.0
2010-03-25 13:30:00,22.66,22.68,22.52,22.57,4323200.0,14.8018,14.8149,14.7104,14.743,4323200.0
2010-03-25 14:00:00,22.57,22.58,22.45,22.46,3338900.0,14.743,14.7495,14.6646,14.6712,3338900.0
2010-03-25 14:30:00,22.47,22.53,22.4,22.45,3979000.0,14.6777,14.7169,14.632,14.6646,3979000.0
2010-03-25 15:00:00,22.45,22.56,22.43,22.43,2685700.0,14.6646,14.7365,14.6516,14.6516,2685700.0
2010-03-25 15:30:00,22.43,22.45,22.31,22.35,7310800.0,14.6516,14.6646,14.5732,14.5993,7310800.0
2010-03-26 09:30:00,22.43,22.51,22.36,22.41,4202400.0,14.6516,14.7038,14.6058,14.6385,4202400.0
2010-03-26 10:00:00,22.4,22.59,22.4,22.56,4286400.0,14.632,14.7561,14.632,14.7365,4286400.0
2010-03-26 10:30:00,22.56,22.58,22.37,22.4,3361400.0,14.7365,14.7495,14.6124,14.632,3361400.0
2010-03-26 11:00:00,22.4,22.47,22.37,22.45,3073800.0,14.632,14.6777,14.6124,14.6646,3073800.0
2010-03-26 11:30:00,22.45,22.46,22.38,22.41,1938300.0,14.6646,14.6712,14.6189,14.6385,1938300.0
2010-03-26 12:00:00,22.41,22.44,22.3,22.3,2431300.0,14.6385,14.6581,14.5666,14.5666,2431300.0
2010-03-26 12:30:00,22.3,22.31,22.19,22.23,4046200.0,14.5666,14.5732,14.4948,14.5209,4046200.0
2010-03-26 13:00:00,22.22,22.26,22.07,22.22,4235700.0,14.5144,14.5405,14.4164,14.5144,4235700.0
2010-03-26 13:30:00,22.21,22.27,22.18,22.23,2281000.0,14.5079,14.5471,14.4883,14.5209,2281000.0
2010-03-26 14:00:00,22.24,22.33,22.18,22.31,2742300.0,14.5275,14.5862,14.4883,14.5732,2742300.0
2010-03-26 14:30:00,22.32,22.33,22.24,22.25,2132100.0,14.5797,14.5862,14.5275,14.534,2132100.0
2010-03-26 15:00:00,22.25,22.29,22.17,22.17,2488200.0,14.534,14.5601,14.4817,14.4817,2488200.0
2010-03-26 15:30:00,22.18,22.27,22.17,22.23,5839000.0,14.4883,14.5471,14.4817,14.5209,5839000.0
2010-03-29 09:30:00,22.41,22.49,22.37,22.42,5115300.0,14.6385,14.6908,14.6124,14.645,5115300.0
2010-03-29 10:00:00,22.42,22.42,22.33,22.36,3972600.0,14.645,14.645,14.5862,14.6058,3972600.0
2010-03-29 10:30:00,22.36,22.41,22.31,22.36,3328600.0,14.6058,14.6385,14.5732,14.6058,3328600.0
2010-03-29 11:00:00,22.37,22.4,22.32,22.38,1932000.0,14.6124,14.632,14.5797,14.6189,1932000.0
2010-03-29 11:30:00,22.39,22.4,22.35,22.39,1164000.0,14.6254,14.632,14.5993,14.6254,1164000.0
2010-03-29 12:00:00,22.39,22.39,22.32,22.35,1676000.0,14.6254,14.6254,14.5797,14.5993,1676000.0
2010-03-29 12:30:00,22.34,22.37,22.3,22.31,1615500.0,14.5928,14.6124,14.5666,14.5732,1615500.0
2010-03-29 13:00:00,22.31,22.37,22.31,22.34,1681700.0,14.5732,14.6124,14.5732,14.5928,1681700.0
2010-03-29 13:30:00,22.33,22.36,22.3,22.3,1880200.0,14.5862,14.6058,14.5666,14.5666,1880200.0
2010-03-29 14:00:00,22.31,22.34,22.26,22.28,2225300.0,14.5732,14.5928,14.5405,14.5536,2225300.0
2010-03-29 14:30:00,22.27,22.33,22.26,22.33,2639700.0,14.5471,14.5862,14.5405,14.5862,2639700.0
2010-03-29 15:00:00,22.33,22.35,22.29,22.31,1936100.0,14.5862,14.5993,14.5601,14.5732,1936100.0
2010-03-29 15:30:00,22.31,22.35,22.29,22.34,3575900.0,14.5732,14.5993,14.5601,14.5928,3575900.0
2010-03-30 09:30:00,22.39,22.54,22.3,22.49,4553100.0,14.6254,14.7234,14.5666,14.6908,4553100.0
2010-03-30 10:00:00,22.49,22.52,22.33,22.36,4247100.0,14.6908,14.7104,14.5862,14.6058,4247100.0
2010-03-30 10:30:00,22.35,22.42,22.32,22.33,3456200.0,14.5993,14.645,14.5797,14.5862,3456200.0
2010-03-30 11:00:00,22.33,22.34,22.18,22.25,5683200.0,14.5862,14.5928,14.4883,14.534,5683200.0
2010-03-30 11:30:00,22.25,22.3,22.22,22.28,2364400.0,14.534,14.5666,14.5144,14.5536,2364400.0
2010-03-30 12:00:00,22.29,22.3,22.24,22.29,1552600.0,14.5601,14.5666,14.5275,14.5601,1552600.0
2010-03-30 12:30:00,22.3,22.31,22.28,22.3,1506000.0,14.5666,14.5732,14.5536,14.5666,1506000.0
2010-03-30 13:00:00,22.29,22.31,22.24,22.26,1468500.0,14.5601,14.5732,14.5275,14.5405,1468500.0
2010-03-30 13:30:00,22.26,22.28,22.21,22.24,1265500.0,14.5405,14.5536,14.5079,14.5275,1265500.0
2010-03-30 14:00:00,22.24,22.33,22.23,22.31,2174200.0,14.5275,14.5862,14.5209,14.5732,2174200.0
2010-03-30 14:30:00,22.31,22.35,22.3,22.32,1717600.0,14.5732,14.5993,14.5666,14.5797,1717600.0
2010-03-30 15:00:00,22.33,22.35,22.31,22.35,1605600.0,14.5862,14.5993,14.5732,14.5993,1605600.0
2010-03-30 15:30:00,22.35,22.41,22.34,22.35,3757500.0,14.5993,14.6385,14.5928,14.5993,3757500.0
2010-03-31 09:30:00,22.32,22.48,22.2,22.25,5719200.0,14.5797,14.6842,14.5013,14.534,5719200.0
2010-03-31 10:00:00,22.24,22.43,22.24,22.41,2664700.0,14.5275,14.6516,14.5275,14.6385,2664700.0
2010-03-31 10:30:00,22.4,22.48,22.38,22.44,5107900.0,14.632,14.6842,14.6189,14.6581,5107900.0
2010-03-31 11:00:00,22.45,22.45,22.35,22.43,1727100.0,14.6646,14.6646,14.5993,14.6516,1727100.0
2010-03-31 11:30:00,22.42,22.5,22.41,22.5,2337300.0,14.645,14.6973,14.6385,14.6973,2337300.0
2010-03-31 12:00:00,22.49,22.5,22.39,22.4,1994700.0,14.6908,14.6973,14.6254,14.632,1994700.0
2010-03-31 12:30:00,22.39,22.44,22.36,22.37,1514700.0,14.6254,14.6581,14.6058,14.6124,1514700.0
2010-03-31 13:00:00,22.37,22.42,22.36,22.42,1029000.0,14.6124,14.645,14.6058,14.645,1029000.0
2010-03-31 13:30:00,22.42,22.43,22.38,22.41,993400.0,14.645,14.6516,14.6189,14.6385,993400.0
2010-03-31 14:00:00,22.41,22.44,22.38,22.4,1110300.0,14.6385,14.6581,14.6189,14.632,1110300.0
2010-03-31 14:30:00,22.41,22.42,22.26,22.27,3124300.0,14.6385,14.645,14.5405,14.5471,3124300.0
2010-03-31 15:00:00,22.28,22.33,22.27,22.29,2960000.0,14.5536,14.5862,14.5471,14.5601,2960000.0
2010-03-31 15:30:00,22.28,22.31,22.21,22.27,6583300.0,14.5536,14.5732,14.5079,14.5471,6583300.0
2010-04-01 09:30:00,22.41,22.64,22.4,22.56,6281600.0,14.6385,14.7887,14.632,14.7365,6281600.0
2010-04-01 10:00:00,22.57,22.63,22.48,22.54,5391600.0,14.743,14.7822,14.6842,14.7234,5391600.0
2010-04-01 10:30:00,22.54,22.55,22.46,22.49,2890200.0,14.7234,14.73,14.6712,14.6908,2890200.0
2010-04-01 11:00:00,22.49,22.49,22.38,22.44,2571000.0,14.6908,14.6908,14.6189,14.6581,2571000.0
2010-04-01 11:30:00,22.44,22.46,22.42,22.42,1716300.0,14.6581,14.6712,14.645,14.645,1716300.0
2010-04-01 12:00:00,22.42,22.44,22.31,22.33,2572400.0,14.645,14.6581,14.5732,14.5862,2572400.0
2010-04-01 12:30:00,22.33,22.42,22.33,22.38,2161800.0,14.5862,14.645,14.5862,14.6189,2161800.0
2010-04-01 13:00:00,22.39,22.45,22.38,22.42,1260600.0,14.6254,14.6646,14.6189,14.645,1260600.0
2010-04-01 13:30:00,22.42,22.44,22.24,22.26,3334800.0,14.645,14.6581,14.5275,14.5405,3334800.0
2010-04-01 14:00:00,22.25,22.34,22.24,22.27,3786500.0,14.534,14.5928,14.5275,14.5471,3786500.0
2010-04-01 14:30:00,22.27,22.3,22.2,22.27,3437100.0,14.5471,14.5666,14.5013,14.5471,3437100.0
2010-04-01 15:00:00,22.28,22.33,22.24,22.3,3281000.0,14.5536,14.5862,14.5275,14.5666,3281000.0
2010-04-01 15:30:00,22.29,22.39,22.29,22.39,4311600.0,14.5601,14.6254,14.5601,14.6254,4311600.0
2010-04-05 09:30:00,22.48,22.6,22.34,22.56,5245800.0,14.6842,14.7626,14.5928,14.7365,5245800.0
2010-04-05 10:00:00,22.56,22.63,22.54,22.58,3949800.0,14.7365,14.7822,14.7234,14.7495,3949800.0
2010-04-05 10:30:00,22.57,22.65,22.57,22.58,3655200.0,14.743,14.7953,14.743,14.7495,3655200.0
2010-04-05 11:00:00,22.59,22.63,22.55,22.62,2511800.0,14.7561,14.7822,14.73,14.7757,2511800.0
2010-04-05 11:30:00,22.62,22.63,22.58,22.61,1845100.0,14.7757,14.7822,14.7495,14.7691,1845100.0
2010-04-05 12:00:00,22.61,22.62,22.55,22.57,1619000.0,14.7691,14.7757,14.73,14.743,1619000.0
2010-04-05 12:30:00,22.57,22.62,22.56,22.6,1723100.0,14.743,14.7757,14.7365,14.7626,1723100.0
2010-04-05 13:00:00,22.61,22.62,22.57,22.61,1616900.0,14.7691,14.7757,14.743,14.7691,1616900.0
2010-04-05 13:30:00,22.61,22.62,22.55,22.56,1783400.0,14.7691,14.7757,14.73,14.7365,1783400.0
2010-04-05 14:00:00,22.56,22.61,22.54,22.6,1327500.0,14.7365,14.7691,14.7234,14.7626,1327500.0
2010-04-05 14:30:00,22.59,22.63,22.58,22.58,1940700.0,14.7561,14.7822,14.7495,14.7495,1940700.0
2010-04-05 15:00:00,22.58,22.62,22.55,22.6,1823800.0,14.7495,14.7757,14.73,14.7626,1823800.0
2010-04-05 15:30:00,22.6,22.61,22.54,22.59,3817000.0,14.7626,14.7691,14.7234,14.7561,3817000.0
2010-04-06 09:30:00,22.45,22.46,22.29,22.3,7107100.0,14.6646,14.6712,14.5601,14.5666,7107100.0
2010-04-06 10:00:00,22.3,22.38,22.26,22.35,5474900.0,14.5666,14.6189,14.5405,14.5993,5474900.0
2010-04-06 10:30:00,22.35,22.36,22.29,22.32,3633400.0,14.5993,14.6058,14.5601,14.5797,3633400.0
2010-04-06 11:00:00,22.33,22.42,22.31,22.4,2585300.0,14.5862,14.645,14.5732,14.632,2585300.0
2010-04-06 11:30:00,22.39,22.42,22.37,22.4,1675600.0,14.6254,14.645,14.6124,14.632,1675600.0
2010-04-06 12:00:00,22.39,22.4,22.34,22.38,2743200.0,14.6254,14.632,14.5928,14.6189,2743200.0
2010-04-06 12:30:00,22.37,22.38,22.28,22.31,4650200.0,14.6124,14.6189,14.5536,14.5732,4650200.0
2010-04-06 13:00:00,22.32,22.34,22.28,22.31,2413100.0,14.5797,14.5928,14.5536,14.5732,2413100.0
2010-04-06 13:30:00,22.32,22.35,22.3,22.34,2070100.0,14.5797,14.5993,14.5666,14.5928,2070100.0
2010-04-06 14:00:00,22.33,22.46,22.33,22.45,3640100.0,14.5862,14.6712,14.5862,14.6646,3640100.0
2010-04-06 14:30:00,22.45,22.48,22.42,22.44,2297100.0,14.6646,14.6842,14.645,14.6581,2297100.0
2010-04-06 15:00:00,22.44,22.45,22.36,22.36,2053600.0,14.6581,14.6646,14.6058,14.6058,2053600.0
2010-04-06 15:30:00,22.37,22.44,22.36,22.41,3996800.0,14.6124,14.6581,14.6058,14.6385,3996800.0
2010-04-07 09:30:00,22.42,22.43,22.25,22.36,8485700.0,14.645,14.6516,14.534,14.6058,8485700.0
2010-04-07 10:00:00,22.36,22.51,22.31,22.44,4732900.0,14.6058,14.7038,14.5732,14.6581,4732900.0
2010-04-07 10:30:00,22.44,22.48,22.32,22.36,4677700.0,14.6581,14.6842,14.5797,14.6058,4677700.0
2010-04-07 11:00:00,22.36,22.43,22.31,22.4,5094600.0,14.6058,14.6516,14.5732,14.632,5094600.0
2010-04-07 11:30:00,22.4,22.44,22.35,22.41,3011100.0,14.632,14.6581,14.5993,14.6385,3011100.0
2010-04-07 12:00:00,22.41,22.48,22.4,22.45,2428800.0,14.6385,14.6842,14.632,14.6646,2428800.0
2010-04-07 12:30:00,22.45,22.53,22.44,22.53,1844200.0,14.6646,14.7169,14.6581,14.7169,1844200.0
2010-04-07 13:00:00,22.53,22.68,22.52,22.64,5487600.0,14.7169,14.8149,14.7104,14.7887,5487600.0
2010-04-07 13:30:00,22.64,22.65,22.53,22.58,2557300.0,14.7887,14.7953,14.7169,14.7495,2557300.0
2010-04-07 14:00:00,22.58,22.58,22.47,22.49,3709700.0,14.7495,14.7495,14.6777,14.6908,3709700.0
2010-04-07 14:30:00,22.49,22.54,22.45,22.47,3748400.0,14.6908,14.7234,14.6646,14.6777,3748400.0
2010-04-07 15:00:00,22.47,22.48,22.31,22.39,5463900.0,14.6777,14.6842,14.5732,14.6254,5463900.0
2010-04-07 15:30:00,22.39,22.46,22.36,22.44,5257000.0,14.6254,14.6712,14.6058,14.6581,5257000.0
2010-04-08 09:30:00,22.38,22.39,22.17,22.2,6126100.0,14.6189,14.6254,14.4817,14.5013,6126100.0
2010-04-08 10:00:00,22.2,22.26,22.16,22.25,4695700.0,14.5013,14.5405,14.4752,14.534,4695700.0
2010-04-08 10:30:00,22.25,22.26,22.19,22.23,3786000.0,14.534,14.5405,14.4948,14.5209,3786000.0
2010-04-08 11:00:00,22.22,22.32,22.2,22.2,3155500.0,14.5144,14.5797,14.5013,14.5013,3155500.0
2010-04-08 11:30:00,22.21,22.31,22.2,22.27,2491600.0,14.5079,14.5732,14.5013,14.5471,2491600.0
2010-04-08 12:00:00,22.27,22.34,22.24,22.32,1981100.0,14.5471,14.5928,14.5275,14.5797,1981100.0
2010-04-08 12:30:00,22.32,22.35,22.29,22.35,1339700.0,14.5797,14.5993,14.5601,14.5993,1339700.0
2010-04-08 13:00:00,22.34,22.39,22.3,22.33,1854100.0,14.5928,14.6254,14.5666,14.5862,1854100.0
2010-04-08 13:30:00,22.33,22.37,22.31,22.32,1901200.0,14.5862,14.6124,14.5732,14.5797,1901200.0
2010-04-08 14:00:00,22.33,22.38,22.31,22.36,1451800.0,14.5862,14.6189,14.5732,14.6058,1451800.0
2010-04-08 14:30:00,22.36,22.38,22.31,22.36,2332100.0,14.6058,14.6189,14.5732,14.6058,2332100.0
2010-04-08 15:00:00,22.36,22.39,22.31,22.38,2415000.0,14.6058,14.6254,14.5732,14.6189,2415000.0
2010-04-08 15:30:00,22.38,22.41,22.3,22.31,4587000.0,14.6189,14.6385,14.5666,14.5732,4587000.0
2010-04-09 09:30:00,22.39,22.5,22.36,22.48,5844600.0,14.6254,14.6973,14.6058,14.6842,5844600.0
2010-04-09 10:00:00,22.48,22.5,22.42,22.45,4416600.0,14.6842,14.6973,14.645,14.6646,4416600.0
2010-04-09 10:30:00,22.45,22.49,22.41,22.45,3595000.0,14.6646,14.6908,14.6385,14.6646,3595000.0
2010-04-09 11:00:00,22.45,22.48,22.44,22.48,2892100.0,14.6646,14.6842,14.6581,14.6842,2892100.0
2010-04-09 11:30:00,22.48,22.48,22.42,22.43,2942500.0,14.6842,14.6842,14.645,14.6516,2942500.0
2010-04-09 12:00:00,22.43,22.5,22.43,22.49,3676800.0,14.6516,14.6973,14.6516,14.6908,3676800.0
2010-04-09 12:30:00,22.48,22.5,22.46,22.48,1373900.0,14.6842,14.6973,14.6712,14.6842,1373900.0
2010-04-09 13:00:00,22.48,22.49,22.44,22.46,2019300.0,14.6842,14.6908,14.6581,14.6712,2019300.0
2010-04-09 13:30:00,22.47,22.5,22.44,22.45,1849800.0,14.6777,14.6973,14.6581,14.6646,1849800.0
2010-04-09 14:00:00,22.44,22.45,22.4,22.4,2653000.0,14.6581,14.6646,14.632,14.632,2653000.0
2010-04-09 14:30:00,22.41,22.45,22.38,22.39,2673600.0,14.6385,14.6646,14.6189,14.6254,2673600.0
2010-04-09 15:00:00,22.39,22.5,22.37,22.5,2594300.0,14.6254,14.6973,14.6124,14.6973,2594300.0
2010-04-09 15:30:00,22.5,22.57,22.45,22.56,7034100.0,14.6973,14.743,14.6646,14.7365,7034100.0
2010-04-12 09:30:00,22.68,22.7,22.45,22.48,7305700.0,14.8149,14.8279,14.6646,14.6842,7305700.0
2010-04-12 10:00:00,22.48,22.58,22.44,22.55,4625000.0,14.6842,14.7495,14.6581,14.73,4625000.0
2010-04-12 10:30:00,22.55,22.57,22.5,22.54,2823500.0,14.73,14.743,14.6973,14.7234,2823500.0
2010-04-12 11:00:00,22.54,22.62,22.52,22.54,2399400.0,14.7234,14.7757,14.7104,14.7234,2399400.0
2010-04-12 11:30:00,22.54,22.59,22.51,22.56,1658400.0,14.7234,14.7561,14.7038,14.7365,1658400.0
2010-04-12 12:00:00,22.57,22.57,22.52,22.55,1486500.0,14.743,14.743,14.7104,14.73,1486500.0
2010-04-12 12:30:00,22.55,22.63,22.53,22.61,2115500.0,14.73,14.7822,14.7169,14.7691,2115500.0
2010-04-12 13:00:00,22.61,22.69,22.61,22.66,2690900.0,14.7691,14.8214,14.7691,14.8018,2690900.0
2010-04-12 13:30:00,22.66,22.73,22.63,22.64,2952400.0,14.8018,14.8475,14.7822,14.7887,2952400.0
2010-04-12 14:00:00,22.64,22.65,22.53,22.54,3730400.0,14.7887,14.7953,14.7169,14.7234,3730400.0
2010-04-12 14:30:00,22.55,22.62,22.54,22.6,2581400.0,14.73,14.7757,14.7234,14.7626,2581400.0
2010-04-12 15:00:00,22.6,22.61,22.51,22.53,2907300.0,14.7626,14.7691,14.7038,14.7169,2907300.0
2010-04-12 15:30:00,22.53,22.56,22.5,22.54,6734200.0,14.7169,14.7365,14.6973,14.7234,6734200.0
2010-04-13 09:30:00,22.65,22.71,22.58,22.67,9854400.0,14.7953,14.8345,14.7495,14.8083,9854400.0
2010-04-13 10:00:00,22.66,22.7,22.55,22.56,8039600.0,14.8018,14.8279,14.73,14.7365,8039600.0
2010-04-13 10:30:00,22.56,22.62,22.48,22.51,6853600.0,14.7365,14.7757,14.6842,14.7038,6853600.0
2010-04-13 11:00:00,22.51,22.64,22.47,22.55,6166500.0,14.7038,14.7887,14.6777,14.73,6166500.0
2010-04-13 11:30:00,22.55,22.6,22.53,22.57,3401200.0,14.73,14.7626,14.7169,14.743,3401200.0
2010-04-13 12:00:00,22.58,22.65,22.55,22.6,5529600.0,14.7495,14.7953,14.73,14.7626,5529600.0
2010-04-13 12:30:00,22.61,22.69,22.58,22.68,6087600.0,14.7691,14.8214,14.7495,14.8149,6087600.0
2010-04-13 13:00:00,22.67,22.72,22.66,22.7,6799500.0,14.8083,14.841,14.8018,14.8279,6799500.0
2010-04-13 13:30:00,22.7,22.74,22.68,22.71,5790900.0,14.8279,14.8541,14.8149,14.8345,5790900.0
2010-04-13 14:00:00,22.72,22.74,22.67,22.72,6148500.0,14.841,14.8541,14.8083,14.841,6148500.0
2010-04-13 14:30:00,22.72,22.74,22.63,22.68,8221800.0,14.841,14.8541,14.7822,14.8149,8221800.0
2010-04-13 15:00:00,22.68,22.77,22.65,22.73,10306100.0,14.8149,14.8737,14.7953,14.8475,10306100.0
2010-04-13 15:30:00,22.74,22.82,22.71,22.77,15384500.0,14.8541,14.9063,14.8345,14.8737,15384500.0
2010-04-14 09:30:00,23.57,23.65,23.36,23.52,33521200.0,15.3962,15.4485,15.2591,15.3636,33521200.0
2010-04-14 10:00:00,23.52,23.69,23.36,23.38,26671700.0,15.3636,15.4746,15.2591,15.2721,26671700.0
2010-04-14 10:30:00,23.38,23.48,23.27,23.48,17655200.0,15.2721,15.3374,15.2003,15.3374,17655200.0
2010-04-14 11:00:00,23.47,23.58,23.46,23.47,11713600.0,15.3309,15.4028,15.3244,15.3309,11713600.0
2010-04-14 11:30:00,23.47,23.48,23.4,23.45,5828600.0,15.3309,15.3374,15.2852,15.3178,5828600.0
2010-04-14 12:00:00,23.46,23.5,23.44,23.48,5220200.0,15.3244,15.3505,15.3113,15.3374,5220200.0
2010-04-14 12:30:00,23.48,23.49,23.39,23.42,6110800.0,15.3374,15.344,15.2786,15.2982,6110800.0
2010-04-14 13:00:00,23.42,23.48,23.42,23.47,3680300.0,15.2982,15.3374,15.2982,15.3309,3680300.0
2010-04-14 13:30:00,23.47,23.5,23.41,23.42,3870400.0,15.3309,15.3505,15.2917,15.2982,3870400.0
2010-04-14 14:00:00,23.43,23.46,23.41,23.45,5131500.0,15.3048,15.3244,15.2917,15.3178,5131500.0
2010-04-14 14:30:00,23.46,23.5,23.44,23.46,6487200.0,15.3244,15.3505,15.3113,15.3244,6487200.0
2010-04-14 15:00:00,23.47,23.48,23.42,23.48,5394300.0,15.3309,15.3374,15.2982,15.3374,5394300.0
2010-04-14 15:30:00,23.48,23.6,23.44,23.51,15895500.0,15.3374,15.4158,15.3113,15.357,15895500.0
2010-04-15 09:30:00,23.83,24.01,23.8,23.97,23364800.0,15.5661,15.6836,15.5465,15.6575,23364800.0
2010-04-15 10:00:00,23.97,24.18,23.9,24.15,13451300.0,15.6575,15.7947,15.6118,15.7751,13451300.0
2010-04-15 10:30:00,24.15,24.23,24.11,24.22,10708400.0,15.7751,15.8273,15.749,15.8208,10708400.0
2010-04-15 11:00:00,24.22,24.25,24.14,24.17,8613600.0,15.8208,15.8404,15.7686,15.7882,8613600.0
2010-04-15 11:30:00,24.17,24.17,24.06,24.11,8133200.0,15.7882,15.7882,15.7163,15.749,8133200.0
2010-04-15 12:00:00,24.11,24.17,24.06,24.15,3991600.0,15.749,15.7882,15.7163,15.7751,3991600.0
2010-04-15 12:30:00,24.15,24.2,24.14,24.2,2692600.0,15.7751,15.8078,15.7686,15.8078,2692600.0
2010-04-15 13:00:00,24.19,24.27,24.19,24.27,5000200.0,15.8012,15.8535,15.8012,15.8535,5000200.0
2010-04-15 13:30:00,24.27,24.28,24.24,24.26,3710500.0,15.8535,15.86,15.8339,15.8469,3710500.0
2010-04-15 14:00:00,24.26,24.37,24.21,24.25,3750100.0,15.8469,15.9188,15.8143,15.8404,3750100.0
2010-04-15 14:30:00,24.24,24.27,24.21,24.25,3995000.0,15.8339,15.8535,15.8143,15.8404,3995000.0
2010-04-15 15:00:00,24.25,24.25,24.2,24.22,5539700.0,15.8404,15.8404,15.8078,15.8208,5539700.0
2010-04-15 15:30:00,24.21,24.26,24.19,24.21,9779200.0,15.8143,15.8469,15.8012,15.8143,9779200.0
2010-04-16 09:30:00,24.06,24.09,23.97,24.01,16422100.0,15.7163,15.7359,15.6575,15.6836,16422100.0
2010-04-16 10:00:00,24.01,24.16,23.99,24.07,8420300.0,15.6836,15.7816,15.6706,15.7228,8420300.0
2010-04-16 10:30:00,24.06,24.11,23.89,23.94,10345900.0,15.7163,15.749,15.6053,15.6379,10345900.0
2010-04-16 11:00:00,23.94,23.97,23.8,23.9,8519800.0,15.6379,15.6575,15.5465,15.6118,8519800.0
2010-04-16 11:30:00,23.91,23.92,23.81,23.88,6852300.0,15.6183,15.6249,15.553,15.5987,6852300.0
2010-04-16 12:00:00,23.87,23.92,23.77,23.9,6609600.0,15.5922,15.6249,15.5269,15.6118,6609600.0
2010-04-16 12:30:00,23.89,23.91,23.78,23.88,5119800.0,15.6053,15.6183,15.5334,15.5987,5119800.0
2010-04-16 13:00:00,23.88,23.94,23.86,23.92,4621800.0,15.5987,15.6379,15.5857,15.6249,4621800.0
2010-04-16 13:30:00,23.92,23.97,23.89,23.97,3570800.0,15.6249,15.6575,15.6053,15.6575,3570800.0
2010-04-16 14:00:00,23.97,24.05,23.95,24.01,5288700.0,15.6575,15.7098,15.6444,15.6836,5288700.0
2010-04-16 14:30:00,24.01,24.04,23.95,23.95,4122400.0,15.6836,15.7032,15.6444,15.6444,4122400.0
2010-04-16 15:00:00,23.96,23.99,23.91,23.93,5643900.0,15.651,15.6706,15.6183,15.6314,5643900.0
2010-04-16 15:30:00,23.93,24.02,23.91,23.92,10784500.0,15.6314,15.6902,15.6183,15.6249,10784500.0
2010-04-19 09:30:00,23.91,24.04,23.81,23.92,10171100.0,15.6183,15.7032,15.553,15.6249,10171100.0
2010-04-19 10:00:00,23.92,23.96,23.7,23.73,8005900.0,15.6249,15.651,15.4811,15.5007,8005900.0
2010-04-19 10:30:00,23.72,23.77,23.66,23.73,5257300.0,15.4942,15.5269,15.455,15.5007,5257300.0
2010-04-19 11:00:00,23.72,23.75,23.67,23.73,4306700.0,15.4942,15.5138,15.4615,15.5007,4306700.0
2010-04-19 11:30:00,23.72,23.76,23.6,23.64,4606700.0,15.4942,15.5203,15.4158,15.442,4606700.0
2010-04-19 12:00:00,23.64,23.69,23.54,23.57,5298200.0,15.442,15.4746,15.3766,15.3962,5298200.0
2010-04-19 12:30:00,23.58,23.66,23.55,23.65,3088000.0,15.4028,15.455,15.3832,15.4485,3088000.0
2010-04-19 13:00:00,23.65,23.74,23.63,23.72,2980000.0,15.4485,15.5073,15.4354,15.4942,2980000.0
2010-04-19 13:30:00,23.72,23.76,23.69,23.72,2988800.0,15.4942,15.5203,15.4746,15.4942,2988800.0
2010-04-19 14:00:00,23.71,23.89,23.69,23.85,4279700.0,15.4877,15.6053,15.4746,15.5791,4279700.0
2010-04-19 14:30:00,23.86,23.89,23.8,23.86,4069300.0,15.5857,15.6053,15.5465,15.5857,4069300.0
2010-04-19 15:00:00,23.86,23.96,23.85,23.93,6675200.0,15.5857,15.651,15.5791,15.6314,6675200.0
2010-04-19 15:30:00,23.94,24.0,23.93,24.0,6869500.0,15.6379,15.6771,15.6314,15.6771,6869500.0
2010-04-20 09:30:00,24.2,24.25,24.05,24.11,8340400.0,15.8078,15.8404,15.7098,15.749,8340400.0
2010-04-20 10:00:00,24.11,24.16,23.91,23.93,9018300.0,15.749,15.7816,15.6183,15.6314,9018300.0
2010-04-20 10:30:00,23.94,24.0,23.9,23.99,5181500.0,15.6379,15.6771,15.6118,15.6706,5181500.0
2010-04-20 11:00:00,23.99,24.09,23.98,24.08,8628500.0,15.6706,15.7359,15.664,15.7294,8628500.0
2010-04-20 11:30:00,24.09,24.15,24.05,24.07,4663100.0,15.7359,15.7751,15.7098,15.7228,4663100.0
2010-04-20 12:00:00,24.06,24.15,24.05,24.07,4168800.0,15.7163,15.7751,15.7098,15.7228,4168800.0
2010-04-20 12:30:00,24.08,24.09,24.04,24.07,2387800.0,15.7294,15.7359,15.7032,15.7228,2387800.0
2010-04-20 13:00:00,24.07,24.09,24.02,24.08,1586600.0,15.7228,15.7359,15.6902,15.7294,1586600.0
2010-04-20 13:30:00,24.08,24.1,24.05,24.07,2752700.0,15.7294,15.7424,15.7098,15.7228,2752700.0
2010-04-20 14:00:00,24.07,24.11,24.05,24.09,3241000.0,15.7228,15.749,15.7098,15.7359,3241000.0
2010-04-20 14:30:00,24.09,24.13,24.07,24.11,2470500.0,15.7359,15.762,15.7228,15.749,2470500.0
2010-04-20 15:00:00,24.11,24.14,24.08,24.12,3618600.0,15.749,15.7686,15.7294,15.7555,3618600.0
2010-04-20 15:30:00,24.13,24.17,24.1,24.13,6314600.0,15.762,15.7882,15.7424,15.762,6314600.0
2010-04-21 09:30:00,24.11,24.13,23.94,23.95,9829900.0,15.749,15.762,15.6379,15.6444,9829900.0
2010-04-21 10:00:00,23.95,23.97,23.66,23.69,10003700.0,15.6444,15.6575,15.455,15.4746,10003700.0
2010-04-21 10:30:00,23.68,23.8,23.65,23.69,7866700.0,15.4681,15.5465,15.4485,15.4746,7866700.0
2010-04-21 11:00:00,23.68,23.71,23.55,23.58,8256600.0,15.4681,15.4877,15.3832,15.4028,8256600.0
2010-04-21 11:30:00,23.58,23.71,23.54,23.69,5340200.0,15.4028,15.4877,15.3766,15.4746,5340200.0
2010-04-21 12:00:00,23.7,23.74,23.67,23.72,2461300.0,15.4811,15.5073,15.4615,15.4942,2461300.0
2010-04-21 12:30:00,23.73,23.79,23.71,23.74,3321300.0,15.5007,15.5399,15.4877,15.5073,3321300.0
2010-04-21 13:00:00,23.75,23.76,23.64,23.66,3748100.0,15.5138,15.5203,15.442,15.455,3748100.0
2010-04-21 13:30:00,23.66,23.75,23.64,23.72,3114400.0,15.455,15.5138,15.442,15.4942,3114400.0
2010-04-21 14:00:00,23.73,23.75,23.6,23.63,3051900.0,15.5007,15.5138,15.4158,15.4354,3051900.0
2010-04-21 14:30:00,23.62,23.69,23.58,23.67,2826100.0,15.4289,15.4746,15.4028,15.4615,2826100.0
2010-04-21 15:00:00,23.68,23.73,23.66,23.69,3401200.0,15.4681,15.5007,15.455,15.4746,3401200.0
2010-04-21 15:30:00,23.69,23.82,23.68,23.8,7291900.0,15.4746,15.5595,15.4681,15.5465,7291900.0
2010-04-22 09:30:00,23.56,23.63,23.32,23.47,11108200.0,15.3897,15.4354,15.2329,15.3309,11108200.0
2010-04-22 10:00:00,23.48,23.62,23.42,23.54,6431100.0,15.3374,15.4289,15.2982,15.3766,6431100.0
2010-04-22 10:30:00,23.54,23.67,23.41,23.62,8064500.0,15.3766,15.4615,15.2917,15.4289,8064500.0
2010-04-22 11:00:00,23.62,23.66,23.55,23.6,4282500.0,15.4289,15.455,15.3832,15.4158,4282500.0
2010-04-22 11:30:00,23.6,23.63,23.54,23.6,3237600.0,15.4158,15.4354,15.3766,15.4158,3237600.0
2010-04-22 12:00:00,23.6,23.66,23.55,23.65,4109200.0,15.4158,15.455,15.3832,15.4485,4109200.0
2010-04-22 12:30:00,23.64,23.75,23.63,23.69,3519400.0,15.442,15.5138,15.4354,15.4746,3519400.0
2010-04-22 13:00:00,23.7,23.9,23.67,23.86,5236900.0,15.4811,15.6118,15.4615,15.5857,5236900.0
2010-04-22 13:30:00,23.86,23.97,23.8,23.95,3543800.0,15.5857,15.6575,15.5465,15.6444,3543800.0
2010-04-22 14:00:00,23.96,23.98,23.84,23.98,3914700.0,15.651,15.664,15.5726,15.664,3914700.0
2010-04-22 14:30:00,23.96,23.98,23.82,23.86,3236600.0,15.651,15.664,15.5595,15.5857,3236600.0
2010-04-22 15:00:00,23.85,24.05,23.85,24.04,4613400.0,15.5791,15.7098,15.5791,15.7032,4613400.0
2010-04-22 15:30:00,24.03,24.06,23.96,23.97,8691800.0,15.6967,15.7163,15.651,15.6575,8691800.0
2010-04-23 09:30:00,23.95,24.0,23.8,23.99,7761600.0,15.6444,15.6771,15.5465,15.6706,7761600.0
2010-04-23 10:00:00,23.99,24.06,23.94,23.96,6125200.0,15.6706,15.7163,15.6379,15.651,6125200.0
2010-04-23 10:30:00,23.95,23.99,23.84,23.9,4891700.0,15.6444,15.6706,15.5726,15.6118,4891700.0
2010-04-23 11:00:00,23.91,23.96,23.86,23.87,2770700.0,15.6183,15.651,15.5857,15.5922,2770700.0
2010-04-23 11:30:00,23.87,23.87,23.8,23.84,4761600.0,15.5922,15.5922,15.5465,15.5726,4761600.0
2010-04-23 12:00:00,23.83,23.85,23.73,23.78,4265000.0,15.5661,15.5791,15.5007,15.5334,4265000.0
2010-04-23 12:30:00,23.78,23.95,23.75,23.89,2906100.0,15.5334,15.6444,15.5138,15.6053,2906100.0
2010-04-23 13:00:00,23.89,23.9,23.82,23.85,1831900.0,15.6053,15.6118,15.5595,15.5791,1831900.0
2010-04-23 13:30:00,23.86,23.89,23.82,23.88,1548300.0,15.5857,15.6053,15.5595,15.5987,1548300.0
2010-04-23 14:00:00,23.88,23.93,23.86,23.92,1759200.0,15.5987,15.6314,15.5857,15.6249,1759200.0
2010-04-23 14:30:00,23.92,24.0,23.89,23.98,3400300.0,15.6249,15.6771,15.6053,15.664,3400300.0
2010-04-23 15:00:00,23.99,24.05,23.96,23.98,4293300.0,15.6706,15.7098,15.651,15.664,4293300.0
2010-04-23 15:30:00,23.98,24.05,23.95,24.04,6022100.0,15.664,15.7098,15.6444,15.7032,6022100.0
2010-04-26 09:30:00,24.08,24.13,23.97,24.0,5641200.0,15.7294,15.762,15.6575,15.6771,5641200.0
2010-04-26 10:00:00,24.01,24.04,23.81,23.88,6034500.0,15.6836,15.7032,15.553,15.5987,6034500.0
2010-04-26 10:30:00,23.88,23.99,23.85,23.95,4122600.0,15.5987,15.6706,15.5791,15.6444,4122600.0
2010-04-26 11:00:00,23.96,24.0,23.95,23.97,2398700.0,15.651,15.6771,15.6444,15.6575,2398700.0
2010-04-26 11:30:00,23.97,24.02,23.96,23.99,2237100.0,15.6575,15.6902,15.651,15.6706,2237100.0
2010-04-26 12:00:00,23.99,24.03,23.95,24.01,2601400.0,15.6706,15.6967,15.6444,15.6836,2601400.0
2010-04-26 12:30:00,24.01,24.08,23.99,24.06,3016200.0,15.6836,15.7294,15.6706,15.7163,3016200.0
2010-04-26 13:00:00,24.07,24.09,24.03,24.03,4171200.0,15.7228,15.7359,15.6967,15.6967,4171200.0
2010-04-26 13:30:00,24.03,24.06,24.01,24.04,1776600.0,15.6967,15.7163,15.6836,15.7032,1776600.0
2010-04-26 14:00:00,24.03,24.09,24.02,24.08,1735600.0,15.6967,15.7359,15.6902,15.7294,1735600.0
2010-04-26 14:30:00,24.08,24.09,24.02,24.02,1583500.0,15.7294,15.7359,15.6902,15.6902,1583500.0
2010-04-26 15:00:00,24.02,24.05,23.84,23.84,7453400.0,15.6902,15.7098,15.5726,15.5726,7453400.0
2010-04-26 15:30:00,23.85,23.92,23.82,23.82,9040400.0,15.5791,15.6249,15.5595,15.5595,9040400.0
2010-04-27 09:30:00,23.73,23.77,23.59,23.69,9300000.0,15.5007,15.5269,15.4093,15.4746,9300000.0
2010-04-27 10:00:00,23.69,23.81,23.62,23.76,6039800.0,15.4746,15.553,15.4289,15.5203,6039800.0
2010-04-27 10:30:00,23.75,23.88,23.75,23.81,6308700.0,15.5138,15.5987,15.5138,15.553,6308700.0
2010-04-27 11:00:00,23.81,23.84,23.51,23.54,6842400.0,15.553,15.5726,15.357,15.3766,6842400.0
2010-04-27 11:30:00,23.54,23.72,23.4,23.42,7895800.0,15.3766,15.4942,15.2852,15.2982,7895800.0
2010-04-27 12:00:00,23.43,23.47,23.35,23.38,6158700.0,15.3048,15.3309,15.2525,15.2721,6158700.0
2010-04-27 12:30:00,23.39,23.5,23.37,23.48,3425700.0,15.2786,15.3505,15.2656,15.3374,3425700.0
2010-04-27 13:00:00,23.49,23.67,23.47,23.63,3235200.0,15.344,15.4615,15.3309,15.4354,3235200.0
2010-04-27 13:30:00,23.64,23.65,23.54,23.58,3116600.0,15.442,15.4485,15.3766,15.4028,3116600.0
2010-04-27 14:00:00,23.58,23.59,23.49,23.55,3829000.0,15.4028,15.4093,15.344,15.3832,3829000.0
2010-04-27 14:30:00,23.54,23.56,23.45,23.48,4381900.0,15.3766,15.3897,15.3178,15.3374,4381900.0
2010-04-27 15:00:00,23.47,23.59,23.45,23.5,4238200.0,15.3309,15.4093,15.3178,15.3505,4238200.0
2010-04-27 15:30:00,23.5,23.51,23.3,23.37,10663500.0,15.3505,15.357,15.2199,15.2656,10663500.0
2010-04-28 09:30:00,23.4,23.46,23.09,23.21,11675300.0,15.2852,15.3244,15.0827,15.1611,11675300.0
2010-04-28 10:00:00,23.21,23.24,23.09,23.2,10785700.0,15.1611,15.1807,15.0827,15.1545,10785700.0
2010-04-28 10:30:00,23.21,23.22,23.03,23.06,7602700.0,15.1611,15.1676,15.0435,15.0631,7602700.0
2010-04-28 11:00:00,23.06,23.18,22.92,22.99,11198900.0,15.0631,15.1415,14.9716,15.0174,11198900.0
2010-04-28 11:30:00,22.99,23.09,22.91,23.05,7442400.0,15.0174,15.0827,14.9651,15.0566,7442400.0
2010-04-28 12:00:00,23.06,23.14,22.96,23.09,4362400.0,15.0631,15.1153,14.9978,15.0827,4362400.0
2010-04-28 12:30:00,23.09,23.21,23.05,23.18,9054300.0,15.0827,15.1611,15.0566,15.1415,9054300.0
2010-04-28 13:00:00,23.18,23.25,23.16,23.17,6350300.0,15.1415,15.1872,15.1284,15.1349,6350300.0
2010-04-28 13:30:00,23.18,23.25,23.16,23.22,3979800.0,15.1415,15.1872,15.1284,15.1676,3979800.0
2010-04-28 14:00:00,23.23,23.31,23.16,23.23,7367600.0,15.1741,15.2264,15.1284,15.1741,7367600.0
2010-04-28 14:30:00,23.22,23.24,23.15,23.23,6210700.0,15.1676,15.1807,15.1219,15.1741,6210700.0
2010-04-28 15:00:00,23.23,23.25,23.19,23.24,7170700.0,15.1741,15.1872,15.148,15.1807,7170700.0
2010-04-28 15:30:00,23.24,23.26,23.1,23.26,8848200.0,15.1807,15.1937,15.0892,15.1937,8848200.0
2010-04-29 09:30:00,23.33,23.5,23.3,23.39,7943100.0,15.2395,15.3505,15.2199,15.2786,7943100.0
2010-04-29 10:00:00,23.39,23.49,23.36,23.43,5798300.0,15.2786,15.344,15.2591,15.3048,5798300.0
2010-04-29 10:30:00,23.43,23.5,23.42,23.47,4132200.0,15.3048,15.3505,15.2982,15.3309,4132200.0
2010-04-29 11:00:00,23.46,23.48,23.36,23.44,3283600.0,15.3244,15.3374,15.2591,15.3113,3283600.0
2010-04-29 11:30:00,23.44,23.47,23.4,23.45,4808800.0,15.3113,15.3309,15.2852,15.3178,4808800.0
2010-04-29 12:00:00,23.45,23.46,23.38,23.44,2834700.0,15.3178,15.3244,15.2721,15.3113,2834700.0
2010-04-29 12:30:00,23.44,23.49,23.4,23.48,3332600.0,15.3113,15.344,15.2852,15.3374,3332600.0
2010-04-29 13:00:00,23.47,23.51,23.33,23.33,5102800.0,15.3309,15.357,15.2395,15.2395,5102800.0
2010-04-29 13:30:00,23.33,23.4,23.32,23.4,3209100.0,15.2395,15.2852,15.2329,15.2852,3209100.0
2010-04-29 14:00:00,23.4,23.4,23.33,23.36,2611700.0,15.2852,15.2852,15.2395,15.2591,2611700.0
2010-04-29 14:30:00,23.36,23.4,23.33,23.38,2726700.0,15.2591,15.2852,15.2395,15.2721,2726700.0
2010-04-29 15:00:00,23.38,23.46,23.36,23.45,3708900.0,15.2721,15.3244,15.2591,15.3178,3708900.0
2010-04-29 15:30:00,23.45,23.51,23.43,23.49,6310100.0,15.3178,15.357,15.3048,15.344,6310100.0
2010-04-30 09:30:00,23.45,23.46,23.1,23.1,9744400.0,15.3178,15.3244,15.0892,15.0892,9744400.0
2010-04-30 10:00:00,23.11,23.12,22.95,23.08,9973300.0,15.0958,15.1023,14.9912,15.0762,9973300.0
2010-04-30 10:30:00,23.07,23.22,23.06,23.18,5660800.0,15.0696,15.1676,15.0631,15.1415,5660800.0
2010-04-30 11:00:00,23.18,23.2,23.06,23.08,3973500.0,15.1415,15.1545,15.0631,15.0762,3973500.0
2010-04-30 11:30:00,23.08,23.16,23.05,23.12,2417900.0,15.0762,15.1284,15.0566,15.1023,2417900.0
2010-04-30 12:00:00,23.12,23.12,22.92,22.93,5525100.0,15.1023,15.1023,14.9716,14.9782,5525100.0
2010-04-30 12:30:00,22.93,22.98,22.87,22.88,4383100.0,14.9782,15.0108,14.939,14.9455,4383100.0
2010-04-30 13:00:00,22.88,23.03,22.88,23.02,4478600.0,14.9455,15.0435,14.9455,15.037,4478600.0
2010-04-30 13:30:00,23.02,23.09,23.0,23.01,3403300.0,15.037,15.0827,15.0239,15.0304,3403300.0
2010-04-30 14:00:00,23.01,23.04,22.96,23.02,2453400.0,15.0304,15.05,14.9978,15.037,2453400.0
2010-04-30 14:30:00,23.03,23.04,22.93,23.01,4282100.0,15.0435,15.05,14.9782,15.0304,4282100.0
2010-04-30 15:00:00,23.0,23.07,22.96,23.0,5352700.0,15.0239,15.0696,14.9978,15.0239,5352700.0
2010-04-30 15:30:00,23.0,23.02,22.81,22.84,14108600.0,15.0239,15.037,14.8998,14.9194,14108600.0
2010-05-03 09:30:00,22.98,23.15,22.9,23.03,7025100.0,15.0108,15.1219,14.9586,15.0435,7025100.0
2010-05-03 10:00:00,23.03,23.12,22.95,23.11,4727200.0,15.0435,15.1023,14.9912,15.0958,4727200.0
2010-05-03 10:30:00,23.1,23.12,23.02,23.08,3517100.0,15.0892,15.1023,15.037,15.0762,3517100.0
2010-05-03 11:00:00,23.07,23.19,23.06,23.18,3209900.0,15.0696,15.148,15.0631,15.1415,3209900.0
2010-05-03 11:30:00,23.18,23.35,23.17,23.31,4259000.0,15.1415,15.2525,15.1349,15.2264,4259000.0
2010-05-03 12:00:00,23.31,23.39,23.23,23.36,3626300.0,15.2264,15.2786,15.1741,15.2591,3626300.0
2010-05-03 12:30:00,23.36,23.44,23.35,23.44,4098400.0,15.2591,15.3113,15.2525,15.3113,4098400.0
2010-05-03 13:00:00,23.44,23.44,23.29,23.3,3044400.0,15.3113,15.3113,15.2133,15.2199,3044400.0
2010-05-03 13:30:00,23.29,23.39,23.28,23.37,2590700.0,15.2133,15.2786,15.2068,15.2656,2590700.0
2010-05-03 14:00:00,23.37,23.39,23.31,23.37,2272900.0,15.2656,15.2786,15.2264,15.2656,2272900.0
2010-05-03 14:30:00,23.37,23.38,23.3,23.33,2561800.0,15.2656,15.2721,15.2199,15.2395,2561800.0
2010-05-03 15:00:00,23.33,23.34,23.25,23.26,3621000.0,15.2395,15.246,15.1872,15.1937,3621000.0
2010-05-03 15:30:00,23.26,23.33,23.22,23.26,7821000.0,15.1937,15.2395,15.1676,15.1937,7821000.0
2010-05-04 09:30:00,22.94,22.95,22.62,22.72,11749400.0,14.9847,14.9912,14.7757,14.841,11749400.0
2010-05-04 10:00:00,22.72,22.77,22.62,22.72,8064400.0,14.841,14.8737,14.7757,14.841,8064400.0
2010-05-04 10:30:00,22.72,22.73,22.6,22.61,6877300.0,14.841,14.8475,14.7626,14.7691,6877300.0
2010-05-04 11:00:00,22.61,22.63,22.5,22.57,7102100.0,14.7691,14.7822,14.6973,14.743,7102100.0
2010-05-04 11:30:00,22.58,22.68,22.56,22.67,4281500.0,14.7495,14.8149,14.7365,14.8083,4281500.0
2010-05-04 12:00:00,22.66,22.67,22.4,22.41,7853600.0,14.8018,14.8083,14.632,14.6385,7853600.0
2010-05-04 12:30:00,22.41,22.54,22.4,22.48,4668700.0,14.6385,14.7234,14.632,14.6842,4668700.0
2010-05-04 13:00:00,22.48,22.51,22.45,22.47,4553700.0,14.6842,14.7038,14.6646,14.6777,4553700.0
2010-05-04 13:30:00,22.46,22.64,22.46,22.62,4067600.0,14.6712,14.7887,14.6712,14.7757,4067600.0
2010-05-04 14:00:00,22.61,22.64,22.53,22.54,3535700.0,14.7691,14.7887,14.7169,14.7234,3535700.0
2010-05-04 14:30:00,22.53,22.58,22.5,22.55,5411700.0,14.7169,14.7495,14.6973,14.73,5411700.0
2010-05-04 15:00:00,22.55,22.65,22.5,22.59,5710200.0,14.73,14.7953,14.6973,14.7561,5710200.0
2010-05-04 15:30:00,22.6,22.62,22.46,22.58,12086800.0,14.7626,14.7757,14.6712,14.7495,12086800.0
2010-05-05 09:30:00,22.1,22.23,21.9,22.19,16504300.0,14.5385,14.6241,14.407,14.5978,16504300.0
2010-05-05 10:00:00,22.2,22.29,22.12,22.12,10915000.0,14.6043,14.6635,14.5517,14.5517,10915000.0
2010-05-05 10:30:00,22.13,22.35,22.11,22.33,5618000.0,14.5583,14.703,14.5451,14.6899,5618000.0
2010-05-05 11:00:00,22.34,22.34,22.18,22.29,6131100.0,14.6964,14.6964,14.5912,14.6635,6131100.0
2010-05-05 11:30:00,22.3,22.38,22.21,22.25,6096300.0,14.6701,14.7227,14.6109,14.6372,6096300.0
2010-05-05 12:00:00,22.26,22.27,22.0,22.0,8571900.0,14.6438,14.6504,14.4728,14.4728,8571900.0
2010-05-05 12:30:00,22.0,22.1,21.95,22.08,4377700.0,14.4728,14.5385,14.4399,14.5254,4377700.0
2010-05-05 13:00:00,22.08,22.19,22.02,22.11,3336500.0,14.5254,14.5978,14.4859,14.5451,3336500.0
2010-05-05 13:30:00,22.1,22.16,22.03,22.07,4605100.0,14.5385,14.578,14.4925,14.5188,4605100.0
2010-05-05 14:00:00,22.07,22.11,22.02,22.06,3742300.0,14.5188,14.5451,14.4859,14.5122,3742300.0
2010-05-05 14:30:00,22.06,22.09,21.92,22.04,7592500.0,14.5122,14.532,14.4201,14.4991,7592500.0
2010-05-05 15:00:00,22.04,22.15,22.03,22.09,7086800.0,14.4991,14.5714,14.4925,14.532,7086800.0
2010-05-05 15:30:00,22.09,22.22,22.02,22.18,7884100.0,14.532,14.6175,14.4859,14.5912,7884100.0
2010-05-06 09:30:00,22.15,22.27,22.01,22.23,12814900.0,14.5714,14.6504,14.4793,14.6241,12814900.0
2010-05-06 10:00:00,22.23,22.38,22.17,22.22,12556000.0,14.6241,14.7227,14.5846,14.6175,12556000.0
2010-05-06 10:30:00,22.22,22.29,22.05,22.11,8352700.0,14.6175,14.6635,14.5057,14.5451,8352700.0
2010-05-06 11:00:00,22.11,22.15,21.95,22.1,9089600.0,14.5451,14.5714,14.4399,14.5385,9089600.0
2010-05-06 11:30:00,22.1,22.14,21.96,22.1,7049100.0,14.5385,14.5649,14.4465,14.5385,7049100.0
2010-05-06 12:00:00,22.1,22.23,22.05,22.17,5382400.0,14.5385,14.6241,14.5057,14.5846,5382400.0
2010-05-06 12:30:00,22.18,22.23,22.03,22.08,4838100.0,14.5912,14.6241,14.4925,14.5254,4838100.0
2010-05-06 13:00:00,22.08,22.12,21.83,21.88,7675700.0,14.5254,14.5517,14.3609,14.3938,7675700.0
2010-05-06 13:30:00,21.88,21.94,21.74,21.88,7451800.0,14.3938,14.4333,14.3017,14.3938,7451800.0
2010-05-06 14:00:00,21.87,21.93,21.37,21.5,15795600.0,14.3872,14.4267,14.0583,14.1438,15795600.0
2010-05-06 14:30:00,21.52,21.72,19.9,21.54,25838500.0,14.157,14.2886,13.0913,14.1702,25838500.0
2010-05-06 15:00:00,21.54,21.88,20.99,21.31,19112800.0,14.1702,14.3938,13.8083,14.0188,19112800.0
2010-05-06 15:30:00,21.31,21.8,21.3,21.5,15362400.0,14.0188,14.3412,14.0123,14.1438,15362400.0
2010-05-07 09:30:00,21.24,21.52,21.05,21.13,15478200.0,13.9728,14.157,13.8478,13.9004,15478200.0
2010-05-07 10:00:00,21.13,21.27,20.46,20.65,19902900.0,13.9004,13.9925,13.4597,13.5847,19902900.0
2010-05-07 10:30:00,20.68,21.15,20.64,20.94,16743700.0,13.6044,13.9136,13.5781,13.7754,16743700.0
2010-05-07 11:00:00,20.93,21.7,20.91,21.26,14364000.0,13.7689,14.2754,13.7557,13.986,14364000.0
2010-05-07 11:30:00,21.26,21.49,21.1,21.37,9190600.0,13.986,14.1373,13.8807,14.0583,9190600.0
2010-05-07 12:00:00,21.37,21.53,21.27,21.35,6498600.0,14.0583,14.1636,13.9925,14.0452,6498600.0
2010-05-07 12:30:00,21.35,21.39,21.21,21.23,5322100.0,14.0452,14.0715,13.9531,13.9662,5322100.0
2010-05-07 13:00:00,21.24,21.36,21.14,21.19,5199500.0,13.9728,14.0517,13.907,13.9399,5199500.0
2010-05-07 13:30:00,21.19,21.4,21.18,21.28,4884500.0,13.9399,14.0781,13.9333,13.9991,4884500.0
2010-05-07 14:00:00,21.29,21.34,21.12,21.14,5176100.0,14.0057,14.0386,13.8939,13.907,5176100.0
2010-05-07 14:30:00,21.14,21.33,21.12,21.21,5372300.0,13.907,14.032,13.8939,13.9531,5372300.0
2010-05-07 15:00:00,21.22,21.28,21.08,21.19,7888900.0,13.9596,13.9991,13.8675,13.9399,7888900.0
2010-05-07 15:30:00,21.19,21.36,21.06,21.28,14280700.0,13.9399,14.0517,13.8544,13.9991,14280700.0
2010-05-10 09:30:00,22.29,22.55,22.27,22.44,22739700.0,14.6635,14.8346,14.6504,14.7622,22739700.0
2010-05-10 10:00:00,22.44,22.49,22.16,22.17,11616900.0,14.7622,14.7951,14.578,14.5846,11616900.0
2010-05-10 10:30:00,22.16,22.31,22.16,22.24,7021400.0,14.578,14.6767,14.578,14.6306,7021400.0
2010-05-10 11:00:00,22.24,22.35,22.23,22.33,5737000.0,14.6306,14.703,14.6241,14.6899,5737000.0
2010-05-10 11:30:00,22.33,22.45,22.28,22.42,4134400.0,14.6899,14.7688,14.657,14.7491,4134400.0
2010-05-10 12:00:00,22.42,22.44,22.33,22.35,3926500.0,14.7491,14.7622,14.6899,14.703,3926500.0
2010-05-10 12:30:00,22.35,22.41,22.3,22.34,3986600.0,14.703,14.7425,14.6701,14.6964,3986600.0
2010-05-10 13:00:00,22.33,22.37,22.22,22.34,5698500.0,14.6899,14.7162,14.6175,14.6964,5698500.0
2010-05-10 13:30:00,22.35,22.39,22.21,22.27,4736300.0,14.703,14.7293,14.6109,14.6504,4736300.0
2010-05-10 14:00:00,22.28,22.35,22.2,22.32,4562000.0,14.657,14.703,14.6043,14.6833,4562000.0
2010-05-10 14:30:00,22.32,22.43,22.25,22.42,4036900.0,14.6833,14.7556,14.6372,14.7491,4036900.0
2010-05-10 15:00:00,22.42,22.47,22.35,22.44,7631500.0,14.7491,14.782,14.703,14.7622,7631500.0
2010-05-10 15:30:00,22.45,22.56,22.4,22.54,12704200.0,14.7688,14.8412,14.7359,14.828,12704200.0
2010-05-11 09:30:00,22.32,22.34,22.1,22.23,13550100.0,14.6833,14.6964,14.5385,14.6241,13550100.0
2010-05-11 10:00:00,22.23,22.32,22.17,22.23,6313800.0,14.6241,14.6833,14.5846,14.6241,6313800.0
2010-05-11 10:30:00,22.23,22.3,22.17,22.22,4971200.0,14.6241,14.6701,14.5846,14.6175,4971200.0
2010-05-11 11:00:00,22.22,22.61,22.2,22.61,8168800.0,14.6175,14.8741,14.6043,14.8741,8168800.0
2010-05-11 11:30:00,22.61,22.71,22.52,22.7,7428700.0,14.8741,14.9398,14.8148,14.9333,7428700.0
2010-05-11 12:00:00,22.7,22.86,22.68,22.81,8310300.0,14.9333,15.0385,14.9201,15.0056,8310300.0
2010-05-11 12:30:00,22.8,22.84,22.76,22.81,5868800.0,14.999,15.0254,14.9727,15.0056,5868800.0
2010-05-11 13:00:00,22.81,22.82,22.62,22.71,5975900.0,15.0056,15.0122,14.8806,14.9398,5975900.0
2010-05-11 13:30:00,22.7,22.77,22.59,22.68,7071400.0,14.9333,14.9793,14.8609,14.9201,7071400.0
2010-05-11 14:00:00,22.68,22.71,22.51,22.56,7308000.0,14.9201,14.9398,14.8083,14.8412,7308000.0
2010-05-11 14:30:00,22.56,22.57,22.4,22.41,7566100.0,14.8412,14.8477,14.7359,14.7425,7566100.0
2010-05-11 15:00:00,22.41,22.44,22.3,22.33,7045400.0,14.7425,14.7622,14.6701,14.6899,7045400.0
2010-05-11 15:30:00,22.34,22.44,22.27,22.28,9614100.0,14.6964,14.7622,14.6504,14.657,9614100.0
2010-05-12 09:30:00,22.6,22.78,22.49,22.78,13160200.0,14.8675,14.9859,14.7951,14.9859,13160200.0
2010-05-12 10:00:00,22.78,22.8,22.72,22.79,6746800.0,14.9859,14.999,14.9464,14.9925,6746800.0
2010-05-12 10:30:00,22.79,22.89,22.73,22.88,6595900.0,14.9925,15.0583,14.953,15.0517,6595900.0
2010-05-12 11:00:00,22.88,23.0,22.85,22.86,9517200.0,15.0517,15.1306,15.0319,15.0385,9517200.0
2010-05-12 11:30:00,22.86,22.91,22.76,22.88,5416600.0,15.0385,15.0714,14.9727,15.0517,5416600.0
2010-05-12 12:00:00,22.87,23.0,22.86,22.98,6237600.0,15.0451,15.1306,15.0385,15.1175,6237600.0
2010-05-12 12:30:00,22.98,23.04,22.95,23.0,4658400.0,15.1175,15.1569,15.0977,15.1306,4658400.0
2010-05-12 13:00:00,23.0,23.09,22.98,23.03,5034000.0,15.1306,15.1898,15.1175,15.1504,5034000.0
2010-05-12 13:30:00,23.04,23.06,23.0,23.01,3441400.0,15.1569,15.1701,15.1306,15.1372,3441400.0
2010-05-12 14:00:00,23.01,23.08,23.0,23.08,2773100.0,15.1372,15.1832,15.1306,15.1832,2773100.0
2010-05-12 14:30:00,23.08,23.12,23.05,23.09,3273900.0,15.1832,15.2096,15.1635,15.1898,3273900.0
2010-05-12 15:00:00,23.09,23.14,23.05,23.1,3595400.0,15.1898,15.2227,15.1635,15.1964,3595400.0
2010-05-12 15:30:00,23.1,23.14,23.02,23.1,8962200.0,15.1964,15.2227,15.1438,15.1964,8962200.0
2010-05-13 09:30:00,23.02,23.17,22.82,23.03,10080000.0,15.1438,15.2425,15.0122,15.1504,10080000.0
2010-05-13 10:00:00,23.03,23.07,22.93,23.0,4562500.0,15.1504,15.1767,15.0846,15.1306,4562500.0
2010-05-13 10:30:00,23.0,23.1,22.94,22.95,4020800.0,15.1306,15.1964,15.0911,15.0977,4020800.0
2010-05-13 11:00:00,22.95,22.95,22.85,22.86,4657000.0,15.0977,15.0977,15.0319,15.0385,4657000.0
2010-05-13 11:30:00,22.85,22.86,22.73,22.74,3729700.0,15.0319,15.0385,14.953,14.9596,3729700.0
2010-05-13 12:00:00,22.73,22.77,22.61,22.67,4661600.0,14.953,14.9793,14.8741,14.9135,4661600.0
2010-05-13 12:30:00,22.67,22.74,22.63,22.72,2256700.0,14.9135,14.9596,14.8872,14.9464,2256700.0
2010-05-13 13:00:00,22.73,22.81,22.69,22.77,1970400.0,14.953,15.0056,14.9267,14.9793,1970400.0
2010-05-13 13:30:00,22.77,22.8,22.7,22.7,1719500.0,14.9793,14.999,14.9333,14.9333,1719500.0
2010-05-13 14:00:00,22.7,22.78,22.7,22.73,1981700.0,14.9333,14.9859,14.9333,14.953,1981700.0
2010-05-13 14:30:00,22.72,22.76,22.61,22.64,2422500.0,14.9464,14.9727,14.8741,14.8938,2422500.0
2010-05-13 15:00:00,22.64,22.69,22.45,22.5,5775700.0,14.8938,14.9267,14.7688,14.8017,5775700.0
2010-05-13 15:30:00,22.51,22.59,22.36,22.5,10025400.0,14.8083,14.8609,14.7096,14.8017,10025400.0
2010-05-14 09:30:00,22.19,22.21,21.75,21.79,17034600.0,14.5978,14.6109,14.3083,14.3346,17034600.0
2010-05-14 10:00:00,21.79,22.01,21.67,21.93,10301500.0,14.3346,14.4793,14.2557,14.4267,10301500.0
2010-05-14 10:30:00,21.93,21.95,21.83,21.91,4195900.0,14.4267,14.4399,14.3609,14.4136,4195900.0
2010-05-14 11:00:00,21.91,21.91,21.65,21.69,6764100.0,14.4136,14.4136,14.2425,14.2688,6764100.0
2010-05-14 11:30:00,21.7,21.72,21.57,21.61,5863500.0,14.2754,14.2886,14.1899,14.2162,5863500.0
2010-05-14 12:00:00,21.61,21.71,21.53,21.69,5044400.0,14.2162,14.282,14.1636,14.2688,5044400.0
2010-05-14 12:30:00,21.68,21.75,21.65,21.72,2899900.0,14.2623,14.3083,14.2425,14.2886,2899900.0
2010-05-14 13:00:00,21.72,21.75,21.63,21.7,3397500.0,14.2886,14.3083,14.2294,14.2754,3397500.0
2010-05-14 13:30:00,21.7,21.72,21.56,21.64,3290500.0,14.2754,14.2886,14.1833,14.2359,3290500.0
2010-05-14 14:00:00,21.65,21.66,21.55,21.63,2664500.0,14.2425,14.2491,14.1767,14.2294,2664500.0
2010-05-14 14:30:00,21.63,21.7,21.6,21.67,4415800.0,14.2294,14.2754,14.2096,14.2557,4415800.0
2010-05-14 15:00:00,21.67,21.71,21.61,21.67,3492000.0,14.2557,14.282,14.2162,14.2557,3492000.0
2010-05-14 15:30:00,21.66,21.93,21.63,21.89,9705100.0,14.2491,14.4267,14.2294,14.4004,9705100.0
2010-05-17 09:30:00,21.75,21.96,21.71,21.79,10399400.0,14.3083,14.4465,14.282,14.3346,10399400.0
2010-05-17 10:00:00,21.8,22.02,21.76,21.93,6361900.0,14.3412,14.4859,14.3149,14.4267,6361900.0
2010-05-17 10:30:00,21.93,21.98,21.79,21.8,5326900.0,14.4267,14.4596,14.3346,14.3412,5326900.0
2010-05-17 11:00:00,21.8,21.84,21.63,21.68,4900800.0,14.3412,14.3675,14.2294,14.2623,4900800.0
2010-05-17 11:30:00,21.68,21.78,21.6,21.61,3009000.0,14.2623,14.328,14.2096,14.2162,3009000.0
2010-05-17 12:00:00,21.62,21.69,21.41,21.56,4770400.0,14.2228,14.2688,14.0846,14.1833,4770400.0
2010-05-17 12:30:00,21.57,21.75,21.56,21.63,3363600.0,14.1899,14.3083,14.1833,14.2294,3363600.0
2010-05-17 13:00:00,21.63,21.82,21.6,21.79,2097200.0,14.2294,14.3544,14.2096,14.3346,2097200.0
2010-05-17 13:30:00,21.78,21.84,21.68,21.81,2452500.0,14.328,14.3675,14.2623,14.3478,2452500.0
2010-05-17 14:00:00,21.81,21.88,21.74,21.79,2662800.0,14.3478,14.3938,14.3017,14.3346,2662800.0
2010-05-17 14:30:00,21.79,21.93,21.78,21.86,3905300.0,14.3346,14.4267,14.328,14.3807,3905300.0
2010-05-17 15:00:00,21.87,21.95,21.74,21.83,5584100.0,14.3872,14.4399,14.3017,14.3609,5584100.0
2010-05-17 15:30:00,21.82,22.05,21.82,21.99,7172900.0,14.3544,14.5057,14.3544,14.4662,7172900.0
2010-05-18 09:30:00,22.16,22.23,21.91,21.92,7525900.0,14.578,14.6241,14.4136,14.4201,7525900.0
2010-05-18 10:00:00,21.92,21.92,21.77,21.8,5229400.0,14.4201,14.4201,14.3215,14.3412,5229400.0
2010-05-18 10:30:00,21.8,21.84,21.5,21.54,9166800.0,14.3412,14.3675,14.1438,14.1702,9166800.0
2010-05-18 11:00:00,21.55,21.75,21.53,21.73,6166500.0,14.1767,14.3083,14.1636,14.2951,6166500.0
2010-05-18 11:30:00,21.73,21.75,21.54,21.61,3551000.0,14.2951,14.3083,14.1702,14.2162,3551000.0
2010-05-18 12:00:00,21.6,21.64,21.51,21.59,3960600.0,14.2096,14.2359,14.1504,14.203,3960600.0
2010-05-18 12:30:00,21.58,21.69,21.55,21.56,3458400.0,14.1965,14.2688,14.1767,14.1833,3458400.0
2010-05-18 13:00:00,21.56,21.61,21.48,21.51,5179700.0,14.1833,14.2162,14.1307,14.1504,5179700.0
2010-05-18 13:30:00,21.52,21.56,21.43,21.45,4090600.0,14.157,14.1833,14.0978,14.1109,4090600.0
2010-05-18 14:00:00,21.46,21.57,21.43,21.46,3538000.0,14.1175,14.1899,14.0978,14.1175,3538000.0
2010-05-18 14:30:00,21.47,21.47,21.33,21.4,4634400.0,14.1241,14.1241,14.032,14.0781,4634400.0
2010-05-18 15:00:00,21.4,21.55,21.33,21.38,4634800.0,14.0781,14.1767,14.032,14.0649,4634800.0
2010-05-18 15:30:00,21.38,21.51,21.37,21.44,10647800.0,14.0649,14.1504,14.0583,14.1044,10647800.0
2010-05-19 09:30:00,21.51,21.62,21.39,21.41,9517300.0,14.1504,14.2228,14.0715,14.0846,9517300.0
2010-05-19 10:00:00,21.4,21.42,21.0,21.22,11616000.0,14.0781,14.0912,13.8149,13.9596,11616000.0
2010-05-19 10:30:00,21.23,21.36,21.18,21.29,7974500.0,13.9662,14.0517,13.9333,14.0057,7974500.0
2010-05-19 11:00:00,21.28,21.4,21.22,21.29,7014800.0,13.9991,14.0781,13.9596,14.0057,7014800.0
2010-05-19 11:30:00,21.28,21.3,21.09,21.2,4568200.0,13.9991,14.0123,13.8741,13.9465,4568200.0
2010-05-19 12:00:00,21.2,21.49,21.18,21.47,5760000.0,13.9465,14.1373,13.9333,14.1241,5760000.0
2010-05-19 12:30:00,21.47,21.54,21.38,21.53,5566400.0,14.1241,14.1702,14.0649,14.1636,5566400.0
2010-05-19 13:00:00,21.54,21.63,21.46,21.6,4107600.0,14.1702,14.2294,14.1175,14.2096,4107600.0
2010-05-19 13:30:00,21.59,21.67,21.52,21.64,4923800.0,14.203,14.2557,14.157,14.2359,4923800.0
2010-05-19 14:00:00,21.65,21.67,21.53,21.62,5967600.0,14.2425,14.2557,14.1636,14.2228,5967600.0
2010-05-19 14:30:00,21.62,21.67,21.55,21.59,4300800.0,14.2228,14.2557,14.1767,14.203,4300800.0
2010-05-19 15:00:00,21.58,21.62,21.41,21.59,6477900.0,14.1965,14.2228,14.0846,14.203,6477900.0
2010-05-19 15:30:00,21.59,21.71,21.54,21.6,8325600.0,14.203,14.282,14.1702,14.2096,8325600.0
2010-05-20 09:30:00,21.02,21.24,20.94,21.01,10381500.0,13.8281,13.9728,13.7754,13.8215,10381500.0
2010-05-20 10:00:00,21.0,21.09,20.63,20.8,11288000.0,13.8149,13.8741,13.5715,13.6833,11288000.0
2010-05-20 10:30:00,20.8,20.93,20.76,20.87,7085700.0,13.6833,13.7689,13.657,13.7294,7085700.0
2010-05-20 11:00:00,20.86,21.05,20.85,21.05,6047300.0,13.7228,13.8478,13.7162,13.8478,6047300.0
2010-05-20 11:30:00,21.05,21.12,20.96,20.96,7413600.0,13.8478,13.8939,13.7886,13.7886,7413600.0
2010-05-20 12:00:00,20.97,21.02,20.88,20.9,4585100.0,13.7952,13.8281,13.736,13.7491,4585100.0
2010-05-20 12:30:00,20.91,20.93,20.71,20.72,4205300.0,13.7557,13.7689,13.6241,13.6307,4205300.0
2010-05-20 13:00:00,20.71,21.07,20.7,21.03,6164300.0,13.6241,13.861,13.6176,13.8346,6164300.0
2010-05-20 13:30:00,21.03,21.11,20.94,20.99,6457400.0,13.8346,13.8873,13.7754,13.8083,6457400.0
2010-05-20 14:00:00,20.99,21.14,20.85,21.04,5786400.0,13.8083,13.907,13.7162,13.8412,5786400.0
2010-05-20 14:30:00,21.04,21.24,20.99,21.13,8933300.0,13.8412,13.9728,13.8083,13.9004,8933300.0
2010-05-20 15:00:00,21.13,21.22,21.03,21.18,6558400.0,13.9004,13.9596,13.8346,13.9333,6558400.0
2010-05-20 15:30:00,21.17,21.19,20.79,20.8,13512000.0,13.9267,13.9399,13.6768,13.6833,13512000.0
2010-05-21 09:30:00,20.37,20.94,20.18,20.8,26714900.0,13.4005,13.7754,13.2755,13.6833,26714900.0
2010-05-21 10:00:00,20.79,20.96,20.51,20.53,12141300.0,13.6768,13.7886,13.4926,13.5057,12141300.0
2010-05-21 10:30:00,20.53,20.75,20.52,20.62,8170800.0,13.5057,13.6504,13.4991,13.5649,8170800.0
2010-05-21 11:00:00,20.61,20.98,20.6,20.94,6537800.0,13.5583,13.8018,13.5518,13.7754,6537800.0
2010-05-21 11:30:00,20.94,21.09,20.85,21.06,6918700.0,13.7754,13.8741,13.7162,13.8544,6918700.0
2010-05-21 12:00:00,21.05,21.17,20.99,21.08,5911000.0,13.8478,13.9267,13.8083,13.8675,5911000.0
2010-05-21 12:30:00,21.07,21.09,20.94,20.99,4620200.0,13.861,13.8741,13.7754,13.8083,4620200.0
2010-05-21 13:00:00,20.98,21.02,20.86,20.9,3322600.0,13.8018,13.8281,13.7228,13.7491,3322600.0
2010-05-21 13:30:00,20.91,21.03,20.91,20.99,2754000.0,13.7557,13.8346,13.7557,13.8083,2754000.0
2010-05-21 14:00:00,20.99,21.05,20.77,20.87,4707300.0,13.8083,13.8478,13.6636,13.7294,4707300.0
2010-05-21 14:30:00,20.87,20.91,20.7,20.8,3196900.0,13.7294,13.7557,13.6176,13.6833,3196900.0
2010-05-21 15:00:00,20.79,20.87,20.59,20.69,6675800.0,13.6768,13.7294,13.5452,13.611,6675800.0
2010-05-21 15:30:00,20.69,20.94,20.61,20.94,11140000.0,13.611,13.7754,13.5583,13.7754,11140000.0
2010-05-24 09:30:00,20.95,21.15,20.71,20.77,11258400.0,13.782,13.9136,13.6241,13.6636,11258400.0
2010-05-24 10:00:00,20.78,21.03,20.71,21.0,5893900.0,13.6702,13.8346,13.6241,13.8149,5893900.0
2010-05-24 10:30:00,21.01,21.07,20.83,20.89,5554500.0,13.8215,13.861,13.7031,13.7425,5554500.0
2010-05-24 11:00:00,20.88,20.97,20.8,20.84,5042400.0,13.736,13.7952,13.6833,13.7097,5042400.0
2010-05-24 11:30:00,20.84,20.97,20.82,20.93,2638300.0,13.7097,13.7952,13.6965,13.7689,2638300.0
2010-05-24 12:00:00,20.93,21.03,20.91,20.98,2593500.0,13.7689,13.8346,13.7557,13.8018,2593500.0
2010-05-24 12:30:00,20.98,21.04,20.91,21.02,1995300.0,13.8018,13.8412,13.7557,13.8281,1995300.0
2010-05-24 13:00:00,21.02,21.22,20.95,20.99,1857400.0,13.8281,13.9596,13.782,13.8083,1857400.0
2010-05-24 13:30:00,20.99,21.02,20.9,20.95,1827600.0,13.8083,13.8281,13.7491,13.782,1827600.0
2010-05-24 14:00:00,20.94,21.0,20.89,20.91,1566300.0,13.7754,13.8149,13.7425,13.7557,1566300.0
2010-05-24 14:30:00,20.91,20.95,20.86,20.88,1986200.0,13.7557,13.782,13.7228,13.736,1986200.0
2010-05-24 15:00:00,20.88,20.89,20.75,20.79,4618000.0,13.736,13.7425,13.6504,13.6768,4618000.0
2010-05-24 15:30:00,20.78,20.87,20.61,20.66,7419300.0,13.6702,13.7294,13.5583,13.5912,7419300.0
2010-05-25 09:30:00,20.11,20.27,20.03,20.18,14423700.0,13.2294,13.3347,13.1768,13.2755,14423700.0
2010-05-25 10:00:00,20.18,20.46,20.15,20.38,11082900.0,13.2755,13.4597,13.2557,13.407,11082900.0
2010-05-25 10:30:00,20.37,20.47,20.3,20.37,6132700.0,13.4005,13.4662,13.3544,13.4005,6132700.0
2010-05-25 11:00:00,20.36,20.48,20.34,20.43,4338200.0,13.3939,13.4728,13.3807,13.4399,4338200.0
2010-05-25 11:30:00,20.42,20.51,20.32,20.51,4165200.0,13.4334,13.4926,13.3676,13.4926,4165200.0
2010-05-25 12:00:00,20.51,20.61,20.43,20.44,4315000.0,13.4926,13.5583,13.4399,13.4465,4315000.0
2010-05-25 12:30:00,20.44,20.52,20.39,20.51,3200400.0,13.4465,13.4991,13.4136,13.4926,3200400.0
2010-05-25 13:00:00,20.51,20.52,20.37,20.47,3469200.0,13.4926,13.4991,13.4005,13.4662,3469200.0
2010-05-25 13:30:00,20.47,20.48,20.34,20.41,3114700.0,13.4662,13.4728,13.3807,13.4268,3114700.0
2010-05-25 14:00:00,20.4,20.63,20.35,20.56,5784800.0,13.4202,13.5715,13.3873,13.5255,5784800.0
2010-05-25 14:30:00,20.56,20.7,20.5,20.64,5567900.0,13.5255,13.6176,13.486,13.5781,5567900.0
2010-05-25 15:00:00,20.63,20.84,20.53,20.82,8485500.0,13.5715,13.7097,13.5057,13.6965,8485500.0
2010-05-25 15:30:00,20.81,20.87,20.72,20.85,13570800.0,13.6899,13.7294,13.6307,13.7162,13570800.0
2010-05-26 09:30:00,21.1,21.44,21.02,21.41,15909500.0,13.8807,14.1044,13.8281,14.0846,15909500.0
2010-05-26 10:00:00,21.41,21.49,21.31,21.38,6660000.0,14.0846,14.1373,14.0188,14.0649,6660000.0
2010-05-26 10:30:00,21.37,21.5,21.29,21.35,6347700.0,14.0583,14.1438,14.0057,14.0452,6347700.0
2010-05-26 11:00:00,21.35,21.41,21.22,21.25,4995800.0,14.0452,14.0846,13.9596,13.9794,4995800.0
2010-05-26 11:30:00,21.24,21.31,21.17,21.24,4837500.0,13.9728,14.0188,13.9267,13.9728,4837500.0
2010-05-26 12:00:00,21.24,21.31,21.2,21.23,2132900.0,13.9728,14.0188,13.9465,13.9662,2132900.0
2010-05-26 12:30:00,21.22,21.27,21.16,21.27,2419700.0,13.9596,13.9925,13.9202,13.9925,2419700.0
2010-05-26 13:00:00,21.27,21.28,21.2,21.23,2089000.0,13.9925,13.9991,13.9465,13.9662,2089000.0
2010-05-26 13:30:00,21.23,21.32,21.22,21.27,2708500.0,13.9662,14.0254,13.9596,13.9925,2708500.0
2010-05-26 14:00:00,21.26,21.3,21.22,21.26,4141600.0,13.986,14.0123,13.9596,13.986,4141600.0
2010-05-26 14:30:00,21.26,21.27,21.06,21.14,4160900.0,13.986,13.9925,13.8544,13.907,4160900.0
2010-05-26 15:00:00,21.13,21.19,20.73,20.84,8218700.0,13.9004,13.9399,13.6373,13.7097,8218700.0
2010-05-26 15:30:00,20.83,20.91,20.7,20.7,16216700.0,13.7031,13.7557,13.6176,13.6176,16216700.0
2010-05-27 09:30:00,21.17,21.6,21.12,21.54,16177900.0,13.9267,14.2096,13.8939,14.1702,16177900.0
2010-05-27 10:00:00,21.54,21.68,21.47,21.67,8735800.0,14.1702,14.2623,14.1241,14.2557,8735800.0
2010-05-27 10:30:00,21.68,21.71,21.53,21.57,5272000.0,14.2623,14.282,14.1636,14.1899,5272000.0
2010-05-27 11:00:00,21.57,21.69,21.55,21.68,5533100.0,14.1899,14.2688,14.1767,14.2623,5533100.0
2010-05-27 11:30:00,21.68,21.7,21.61,21.67,3544000.0,14.2623,14.2754,14.2162,14.2557,3544000.0
2010-05-27 12:00:00,21.67,21.69,21.63,21.65,3277300.0,14.2557,14.2688,14.2294,14.2425,3277300.0
2010-05-27 12:30:00,21.65,21.72,21.64,21.67,2552000.0,14.2425,14.2886,14.2359,14.2557,2552000.0
2010-05-27 13:00:00,21.66,21.72,21.61,21.67,4210000.0,14.2491,14.2886,14.2162,14.2557,4210000.0
2010-05-27 13:30:00,21.67,21.72,21.64,21.67,2196700.0,14.2557,14.2886,14.2359,14.2557,2196700.0
2010-05-27 14:00:00,21.67,21.8,21.64,21.77,3787000.0,14.2557,14.3412,14.2359,14.3215,3787000.0
2010-05-27 14:30:00,21.76,21.77,21.67,21.68,3734300.0,14.3149,14.3215,14.2557,14.2623,3734300.0
2010-05-27 15:00:00,21.68,21.78,21.65,21.68,4189600.0,14.2623,14.328,14.2425,14.2623,4189600.0
2010-05-27 15:30:00,21.68,21.8,21.68,21.77,11380600.0,14.2623,14.3412,14.2623,14.3215,11380600.0
2010-05-28 09:30:00,21.68,21.74,21.55,21.65,9548400.0,14.2623,14.3017,14.1767,14.2425,9548400.0
2010-05-28 10:00:00,21.64,21.75,21.6,21.64,7614200.0,14.2359,14.3083,14.2096,14.2359,7614200.0
2010-05-28 10:30:00,21.63,21.7,21.44,21.52,8057500.0,14.2294,14.2754,14.1044,14.157,8057500.0
2010-05-28 11:00:00,21.52,21.53,21.39,21.49,5361900.0,14.157,14.1636,14.0715,14.1373,5361900.0
2010-05-28 11:30:00,21.49,21.54,21.45,21.5,2841200.0,14.1373,14.1702,14.1109,14.1438,2841200.0
2010-05-28 12:00:00,21.5,21.58,21.47,21.57,1877800.0,14.1438,14.1965,14.1241,14.1899,1877800.0
2010-05-28 12:30:00,21.57,21.58,21.23,21.4,6310100.0,14.1899,14.1965,13.9662,14.0781,6310100.0
2010-05-28 13:00:00,21.4,21.5,21.39,21.48,2667500.0,14.0781,14.1438,14.0715,14.1307,2667500.0
2010-05-28 13:30:00,21.48,21.49,21.34,21.35,2067200.0,14.1307,14.1373,14.0386,14.0452,2067200.0
2010-05-28 14:00:00,21.35,21.41,21.26,21.39,3490900.0,14.0452,14.0846,13.986,14.0715,3490900.0
2010-05-28 14:30:00,21.4,21.55,21.35,21.52,5259400.0,14.0781,14.1767,14.0452,14.157,5259400.0
2010-05-28 15:00:00,21.51,21.56,21.45,21.55,3868700.0,14.1504,14.1833,14.1109,14.1767,3868700.0
2010-05-28 15:30:00,21.55,21.63,21.39,21.42,8244100.0,14.1767,14.2294,14.0715,14.0912,8244100.0
2010-06-01 09:30:00,21.3,21.56,21.29,21.39,8229600.0,14.0123,14.1833,14.0057,14.0715,8229600.0
2010-06-01 10:00:00,21.4,21.74,21.4,21.67,6057900.0,14.0781,14.3017,14.0781,14.2557,6057900.0
2010-06-01 10:30:00,21.67,21.73,21.53,21.57,4847800.0,14.2557,14.2951,14.1636,14.1899,4847800.0
2010-06-01 11:00:00,21.58,21.59,21.46,21.54,2523300.0,14.1965,14.203,14.1175,14.1702,2523300.0
2010-06-01 11:30:00,21.55,21.56,21.32,21.34,4014400.0,14.1767,14.1833,14.0254,14.0386,4014400.0
2010-06-01 12:00:00,21.34,21.51,21.32,21.5,1694200.0,14.0386,14.1504,14.0254,14.1438,1694200.0
2010-06-01 12:30:00,21.5,21.52,21.39,21.4,2127400.0,14.1438,14.157,14.0715,14.0781,2127400.0
2010-06-01 13:00:00,21.4,21.62,21.4,21.61,2241400.0,14.0781,14.2228,14.0781,14.2162,2241400.0
2010-06-01 13:30:00,21.61,21.64,21.46,21.51,2124200.0,14.2162,14.2359,14.1175,14.1504,2124200.0
2010-06-01 14:00:00,21.5,21.59,21.46,21.53,4461100.0,14.1438,14.203,14.1175,14.1636,4461100.0
2010-06-01 14:30:00,21.52,21.57,21.43,21.49,1812300.0,14.157,14.1899,14.0978,14.1373,1812300.0
2010-06-01 15:00:00,21.48,21.5,21.28,21.33,3435200.0,14.1307,14.1438,13.9991,14.032,3435200.0
2010-06-01 15:30:00,21.34,21.42,21.13,21.17,8995400.0,14.0386,14.0912,13.9004,13.9267,8995400.0
2010-06-02 09:30:00,21.37,21.42,21.16,21.26,8573100.0,14.0583,14.0912,13.9202,13.986,8573100.0
2010-06-02 10:00:00,21.26,21.4,21.2,21.33,3564700.0,13.986,14.0781,13.9465,14.032,3564700.0
2010-06-02 10:30:00,21.33,21.38,21.22,21.25,3586000.0,14.032,14.0649,13.9596,13.9794,3586000.0
2010-06-02 11:00:00,21.25,21.43,21.23,21.41,5241700.0,13.9794,14.0978,13.9662,14.0846,5241700.0
2010-06-02 11:30:00,21.4,21.49,21.39,21.47,3762500.0,14.0781,14.1373,14.0715,14.1241,3762500.0
2010-06-02 12:00:00,21.47,21.5,21.4,21.45,1887100.0,14.1241,14.1438,14.0781,14.1109,1887100.0
2010-06-02 12:30:00,21.45,21.58,21.45,21.58,2781400.0,14.1109,14.1965,14.1109,14.1965,2781400.0
2010-06-02 13:00:00,21.58,21.6,21.51,21.54,2171400.0,14.1965,14.2096,14.1504,14.1702,2171400.0
2010-06-02 13:30:00,21.53,21.58,21.49,21.5,3129800.0,14.1636,14.1965,14.1373,14.1438,3129800.0
2010-06-02 14:00:00,21.5,21.5,21.41,21.5,2983500.0,14.1438,14.1438,14.0846,14.1438,2983500.0
2010-06-02 14:30:00,21.49,21.68,21.48,21.66,4139800.0,14.1373,14.2623,14.1307,14.2491,4139800.0
2010-06-02 15:00:00,21.65,21.81,21.64,21.76,7002700.0,14.2425,14.3478,14.2359,14.3149,7002700.0
2010-06-02 15:30:00,21.76,21.83,21.7,21.81,7497300.0,14.3149,14.3609,14.2754,14.3478,7497300.0
2010-06-03 09:30:00,21.96,22.0,21.79,21.91,8675000.0,14.4465,14.4728,14.3346,14.4136,8675000.0
2010-06-03 10:00:00,21.9,21.91,21.64,21.64,6035000.0,14.407,14.4136,14.2359,14.2359,6035000.0
2010-06-03 10:30:00,21.64,21.7,21.47,21.69,5024800.0,14.2359,14.2754,14.1241,14.2688,5024800.0
2010-06-03 11:00:00,21.69,21.79,21.66,21.72,3841900.0,14.2688,14.3346,14.2491,14.2886,3841900.0
2010-06-03 11:30:00,21.72,21.79,21.68,21.71,2061600.0,14.2886,14.3346,14.2623,14.282,2061600.0
2010-06-03 12:00:00,21.72,21.73,21.52,21.58,4811100.0,14.2886,14.2951,14.157,14.1965,4811100.0
2010-06-03 12:30:00,21.59,21.7,21.57,21.67,3048700.0,14.203,14.2754,14.1899,14.2557,3048700.0
2010-06-03 13:00:00,21.68,21.73,21.61,21.64,1639300.0,14.2623,14.2951,14.2162,14.2359,1639300.0
2010-06-03 13:30:00,21.64,21.76,21.63,21.73,2016400.0,14.2359,14.3149,14.2294,14.2951,2016400.0
2010-06-03 14:00:00,21.73,21.84,21.69,21.77,3187300.0,14.2951,14.3675,14.2688,14.3215,3187300.0
2010-06-03 14:30:00,21.77,21.92,21.76,21.84,3568500.0,14.3215,14.4201,14.3149,14.3675,3568500.0
2010-06-03 15:00:00,21.84,21.91,21.77,21.91,2463700.0,14.3675,14.4136,14.3215,14.4136,2463700.0
2010-06-03 15:30:00,21.9,21.93,21.8,21.89,5839600.0,14.407,14.4267,14.3412,14.4004,5839600.0
2010-06-04 09:30:00,21.54,21.6,21.42,21.52,8288600.0,14.1702,14.2096,14.0912,14.157,8288600.0
2010-06-04 10:00:00,21.52,21.52,21.4,21.45,7364900.0,14.157,14.157,14.0781,14.1109,7364900.0
2010-06-04 10:30:00,21.45,21.54,21.4,21.42,3587000.0,14.1109,14.1702,14.0781,14.0912,3587000.0
2010-06-04 11:00:00,21.42,21.46,21.3,21.31,2370900.0,14.0912,14.1175,14.0123,14.0188,2370900.0
2010-06-04 11:30:00,21.31,21.38,21.25,21.32,2974200.0,14.0188,14.0649,13.9794,14.0254,2974200.0
2010-06-04 12:00:00,21.31,21.32,21.16,21.23,3292800.0,14.0188,14.0254,13.9202,13.9662,3292800.0
2010-06-04 12:30:00,21.23,21.29,21.2,21.29,1530000.0,13.9662,14.0057,13.9465,14.0057,1530000.0
2010-06-04 13:00:00,21.29,21.29,21.14,21.19,2081100.0,14.0057,14.0057,13.907,13.9399,2081100.0
2010-06-04 13:30:00,21.2,21.2,21.08,21.09,2722100.0,13.9465,13.9465,13.8675,13.8741,2722100.0
2010-06-04 14:00:00,21.09,21.16,21.06,21.08,2701100.0,13.8741,13.9202,13.8544,13.8675,2701100.0
2010-06-04 14:30:00,21.08,21.13,20.93,20.97,5060500.0,13.8675,13.9004,13.7689,13.7952,5060500.0
2010-06-04 15:00:00,20.98,21.03,20.93,20.93,6235600.0,13.8018,13.8346,13.7689,13.7689,6235600.0
2010-06-04 15:30:00,20.93,20.98,20.79,20.95,14373400.0,13.7689,13.8018,13.6768,13.782,14373400.0
2010-06-07 09:30:00,20.94,21.01,20.72,20.92,6899900.0,13.7754,13.8215,13.6307,13.7623,6899900.0
2010-06-07 10:00:00,20.92,21.03,20.89,20.91,4667900.0,13.7623,13.8346,13.7425,13.7557,4667900.0
2010-06-07 10:30:00,20.91,20.93,20.57,20.59,4669000.0,13.7557,13.7689,13.532,13.5452,4669000.0
2010-06-07 11:00:00,20.58,20.65,20.51,20.61,4709800.0,13.5386,13.5847,13.4926,13.5583,4709800.0
2010-06-07 11:30:00,20.61,20.69,20.61,20.67,2631500.0,13.5583,13.611,13.5583,13.5978,2631500.0
2010-06-07 12:00:00,20.67,20.73,20.63,20.63,1776000.0,13.5978,13.6373,13.5715,13.5715,1776000.0
2010-06-07 12:30:00,20.63,20.69,20.59,20.67,2364200.0,13.5715,13.611,13.5452,13.5978,2364200.0
2010-06-07 13:00:00,20.67,20.7,20.62,20.69,1984600.0,13.5978,13.6176,13.5649,13.611,1984600.0
2010-06-07 13:30:00,20.69,20.74,20.58,20.6,2933900.0,13.611,13.6439,13.5386,13.5518,2933900.0
2010-06-07 14:00:00,20.6,20.66,20.52,20.61,3881400.0,13.5518,13.5912,13.4991,13.5583,3881400.0
2010-06-07 14:30:00,20.62,20.63,20.39,20.44,5417500.0,13.5649,13.5715,13.4136,13.4465,5417500.0
2010-06-07 15:00:00,20.44,20.52,20.25,20.25,5630800.0,13.4465,13.4991,13.3215,13.3215,5630800.0
2010-06-07 15:30:00,20.25,20.37,20.24,20.33,11723700.0,13.3215,13.4005,13.3149,13.3742,11723700.0
2010-06-08 09:30:00,20.22,20.23,19.88,19.93,15095700.0,13.3018,13.3084,13.0781,13.111,15095700.0
2010-06-08 10:00:00,19.93,20.04,19.9,19.95,7847800.0,13.111,13.1834,13.0913,13.1242,7847800.0
2010-06-08 10:30:00,19.95,19.96,19.74,19.88,9599700.0,13.1242,13.1307,12.986,13.0781,9599700.0
2010-06-08 11:00:00,19.88,19.97,19.76,19.93,7972700.0,13.0781,13.1373,12.9992,13.111,7972700.0
2010-06-08 11:30:00,19.92,20.12,19.92,20.05,7691700.0,13.1044,13.236,13.1044,13.19,7691700.0
2010-06-08 12:00:00,20.04,20.09,20.01,20.06,4071600.0,13.1834,13.2163,13.1636,13.1965,4071600.0
2010-06-08 12:30:00,20.06,20.11,19.99,20.1,4182000.0,13.1965,13.2294,13.1505,13.2228,4182000.0
2010-06-08 13:00:00,20.09,20.14,19.97,19.98,3322400.0,13.2163,13.2492,13.1373,13.1439,3322400.0
2010-06-08 13:30:00,19.98,19.99,19.83,19.91,4287200.0,13.1439,13.1505,13.0452,13.0979,4287200.0
2010-06-08 14:00:00,19.91,20.05,19.82,19.98,4243400.0,13.0979,13.19,13.0386,13.1439,4243400.0
2010-06-08 14:30:00,19.99,20.1,19.92,19.94,4966700.0,13.1505,13.2228,13.1044,13.1176,4966700.0
2010-06-08 15:00:00,19.95,20.1,19.89,20.09,5115000.0,13.1242,13.2228,13.0847,13.2163,5115000.0
2010-06-08 15:30:00,20.09,20.2,20.05,20.17,9607100.0,13.2163,13.2886,13.19,13.2689,9607100.0
2010-06-09 09:30:00,20.39,20.43,20.1,20.21,7914100.0,13.4136,13.4399,13.2228,13.2952,7914100.0
2010-06-09 10:00:00,20.21,20.35,20.16,20.33,4557700.0,13.2952,13.3873,13.2623,13.3742,4557700.0
2010-06-09 10:30:00,20.33,20.39,20.25,20.38,3943100.0,13.3742,13.4136,13.3215,13.407,3943100.0
2010-06-09 11:00:00,20.38,20.6,20.37,20.57,4259600.0,13.407,13.5518,13.4005,13.532,4259600.0
2010-06-09 11:30:00,20.58,20.58,20.47,20.49,2603800.0,13.5386,13.5386,13.4662,13.4794,2603800.0
2010-06-09 12:00:00,20.49,20.49,20.41,20.47,1392600.0,13.4794,13.4794,13.4268,13.4662,1392600.0
2010-06-09 12:30:00,20.47,20.48,20.38,20.39,1474000.0,13.4662,13.4728,13.407,13.4136,1474000.0
2010-06-09 13:00:00,20.39,20.41,20.34,20.35,2705500.0,13.4136,13.4268,13.3807,13.3873,2705500.0
2010-06-09 13:30:00,20.35,20.35,20.25,20.33,2422200.0,13.3873,13.3873,13.3215,13.3742,2422200.0
2010-06-09 14:00:00,20.33,20.35,20.22,20.34,2841000.0,13.3742,13.3873,13.3018,13.3807,2841000.0
2010-06-09 14:30:00,20.34,20.36,20.12,20.13,3448300.0,13.3807,13.3939,13.236,13.2426,3448300.0
2010-06-09 15:00:00,20.12,20.18,19.95,20.06,6387100.0,13.236,13.2755,13.1242,13.1965,6387100.0
2010-06-09 15:30:00,20.06,20.06,19.86,19.94,10841200.0,13.1965,13.1965,13.065,13.1176,10841200.0
2010-06-10 09:30:00,20.31,20.54,20.25,20.54,7649100.0,13.361,13.5123,13.3215,13.5123,7649100.0
2010-06-10 10:00:00,20.54,20.6,20.38,20.45,6886000.0,13.5123,13.5518,13.407,13.4531,6886000.0
2010-06-10 10:30:00,20.45,20.52,20.42,20.44,3651600.0,13.4531,13.4991,13.4334,13.4465,3651600.0
2010-06-10 11:00:00,20.44,20.51,20.44,20.45,2088600.0,13.4465,13.4926,13.4465,13.4531,2088600.0
2010-06-10 11:30:00,20.46,20.47,20.35,20.38,3707500.0,13.4597,13.4662,13.3873,13.407,3707500.0
2010-06-10 12:00:00,20.38,20.39,20.25,20.39,2765200.0,13.407,13.4136,13.3215,13.4136,2765200.0
2010-06-10 12:30:00,20.38,20.42,20.26,20.32,2502800.0,13.407,13.4334,13.3281,13.3676,2502800.0
2010-06-10 13:00:00,20.31,20.41,20.25,20.41,2994600.0,13.361,13.4268,13.3215,13.4268,2994600.0
2010-06-10 13:30:00,20.4,20.47,20.4,20.45,2207800.0,13.4202,13.4662,13.4202,13.4531,2207800.0
2010-06-10 14:00:00,20.44,20.48,20.33,20.46,2904700.0,13.4465,13.4728,13.3742,13.4597,2904700.0
2010-06-10 14:30:00,20.46,20.56,20.46,20.48,4210000.0,13.4597,13.5255,13.4597,13.4728,4210000.0
2010-06-10 15:00:00,20.48,20.6,20.47,20.55,3484200.0,13.4728,13.5518,13.4662,13.5189,3484200.0
2010-06-10 15:30:00,20.56,20.6,20.51,20.55,8130100.0,13.5255,13.5518,13.4926,13.5189,8130100.0
2010-06-11 09:30:00,20.32,20.58,20.28,20.57,7303000.0,13.3676,13.5386,13.3413,13.532,7303000.0
2010-06-11 10:00:00,20.57,20.75,20.48,20.68,5462500.0,13.532,13.6504,13.4728,13.6044,5462500.0
2010-06-11 10:30:00,20.69,20.75,20.57,20.57,4463100.0,13.611,13.6504,13.532,13.532,4463100.0
2010-06-11 11:00:00,20.58,20.59,20.46,20.53,4202700.0,13.5386,13.5452,13.4597,13.5057,4202700.0
2010-06-11 11:30:00,20.52,20.64,20.5,20.63,2444100.0,13.4991,13.5781,13.486,13.5715,2444100.0
2010-06-11 12:00:00,20.64,20.69,20.56,20.57,1680500.0,13.5781,13.611,13.5255,13.532,1680500.0
2010-06-11 12:30:00,20.57,20.65,20.53,20.59,1283000.0,13.532,13.5847,13.5057,13.5452,1283000.0
2010-06-11 13:00:00,20.6,20.67,20.59,20.59,1637800.0,13.5518,13.5978,13.5452,13.5452,1637800.0
2010-06-11 13:30:00,20.6,20.61,20.49,20.5,1498500.0,13.5518,13.5583,13.4794,13.486,1498500.0
2010-06-11 14:00:00,20.5,20.56,20.44,20.47,1670000.0,13.486,13.5255,13.4465,13.4662,1670000.0
2010-06-11 14:30:00,20.46,20.6,20.46,20.51,2300400.0,13.4597,13.5518,13.4597,13.4926,2300400.0
2010-06-11 15:00:00,20.5,20.58,20.44,20.56,2951900.0,13.486,13.5386,13.4465,13.5255,2951900.0
2010-06-11 15:30:00,20.55,20.69,20.55,20.64,6763700.0,13.5189,13.611,13.5189,13.5781,6763700.0
2010-06-14 09:30:00,20.95,21.0,20.9,20.95,6723700.0,13.782,13.8149,13.7491,13.782,6723700.0
2010-06-14 10:00:00,20.96,21.11,20.95,21.02,5529000.0,13.7886,13.8873,13.782,13.8281,5529000.0
2010-06-14 10:30:00,21.02,21.05,20.94,21.01,4602100.0,13.8281,13.8478,13.7754,13.8215,4602100.0
2010-06-14 11:00:00,21.01,21.14,20.95,21.07,5404600.0,13.8215,13.907,13.782,13.861,5404600.0
2010-06-14 11:30:00,21.07,21.1,21.01,21.01,2620800.0,13.861,13.8807,13.8215,13.8215,2620800.0
2010-06-14 12:00:00,21.01,21.07,21.0,21.03,3170600.0,13.8215,13.861,13.8149,13.8346,3170600.0
2010-06-14 12:30:00,21.04,21.06,20.96,20.97,3351900.0,13.8412,13.8544,13.7886,13.7952,3351900.0
2010-06-14 13:00:00,20.97,21.05,20.96,21.01,4735500.0,13.7952,13.8478,13.7886,13.8215,4735500.0
2010-06-14 13:30:00,21.01,21.03,20.95,20.95,3818900.0,13.8215,13.8346,13.782,13.782,3818900.0
2010-06-14 14:00:00,20.95,20.97,20.88,20.95,5771500.0,13.782,13.7952,13.736,13.782,5771500.0
2010-06-14 14:30:00,20.94,21.02,20.82,20.99,4190200.0,13.7754,13.8281,13.6965,13.8083,4190200.0
2010-06-14 15:00:00,21.0,21.05,20.96,21.01,3904700.0,13.8149,13.8478,13.7886,13.8215,3904700.0
2010-06-14 15:30:00,21.01,21.01,20.85,20.91,10747800.0,13.8215,13.8215,13.7162,13.7557,10747800.0
2010-06-15 09:30:00,21.09,21.25,21.03,21.22,8047700.0,13.8741,13.9794,13.8346,13.9596,8047700.0
2010-06-15 10:00:00,21.22,21.32,21.01,21.26,5809000.0,13.9596,14.0254,13.8215,13.986,5809000.0
2010-06-15 10:30:00,21.25,21.3,21.22,21.27,3721300.0,13.9794,14.0123,13.9596,13.9925,3721300.0
2010-06-15 11:00:00,21.28,21.28,21.17,21.2,3306300.0,13.9991,13.9991,13.9267,13.9465,3306300.0
2010-06-15 11:30:00,21.2,21.44,21.15,21.39,5236100.0,13.9465,14.1044,13.9136,14.0715,5236100.0
2010-06-15 12:00:00,21.38,21.4,21.31,21.35,2585600.0,14.0649,14.0781,14.0188,14.0452,2585600.0
2010-06-15 12:30:00,21.35,21.37,21.27,21.37,2148400.0,14.0452,14.0583,13.9925,14.0583,2148400.0
2010-06-15 13:00:00,21.37,21.47,21.3,21.4,3213500.0,14.0583,14.1241,14.0123,14.0781,3213500.0
2010-06-15 13:30:00,21.41,21.46,21.36,21.4,2255400.0,14.0846,14.1175,14.0517,14.0781,2255400.0
2010-06-15 14:00:00,21.41,21.54,21.4,21.54,4754600.0,14.0846,14.1702,14.0781,14.1702,4754600.0
2010-06-15 14:30:00,21.53,21.54,21.42,21.43,2569800.0,14.1636,14.1702,14.0912,14.0978,2569800.0
2010-06-15 15:00:00,21.44,21.55,21.4,21.51,3009300.0,14.1044,14.1767,14.0781,14.1504,3009300.0
2010-06-15 15:30:00,21.51,21.56,21.47,21.49,8924800.0,14.1504,14.1833,14.1241,14.1373,8924800.0
2010-06-16 09:30:00,21.41,21.52,21.26,21.33,6295400.0,14.0846,14.157,13.986,14.032,6295400.0
2010-06-16 10:00:00,21.33,21.4,21.21,21.24,3129900.0,14.032,14.0781,13.9531,13.9728,3129900.0
2010-06-16 10:30:00,21.24,21.45,21.21,21.42,3767900.0,13.9728,14.1109,13.9531,14.0912,3767900.0
2010-06-16 11:00:00,21.43,21.6,21.4,21.6,4592900.0,14.0978,14.2096,14.0781,14.2096,4592900.0
2010-06-16 11:30:00,21.6,21.62,21.54,21.55,3525000.0,14.2096,14.2228,14.1702,14.1767,3525000.0
2010-06-16 12:00:00,21.55,21.65,21.55,21.57,3477500.0,14.1767,14.2425,14.1767,14.1899,3477500.0
2010-06-16 12:30:00,21.57,21.57,21.5,21.52,1383300.0,14.1899,14.1899,14.1438,14.157,1383300.0
2010-06-16 13:00:00,21.51,21.53,21.48,21.5,1438900.0,14.1504,14.1636,14.1307,14.1438,1438900.0
2010-06-16 13:30:00,21.5,21.55,21.46,21.54,1255900.0,14.1438,14.1767,14.1175,14.1702,1255900.0
2010-06-16 14:00:00,21.55,21.59,21.49,21.51,1874700.0,14.1767,14.203,14.1373,14.1504,1874700.0
2010-06-16 14:30:00,21.51,21.59,21.48,21.57,2466200.0,14.1504,14.203,14.1307,14.1899,2466200.0
2010-06-16 15:00:00,21.57,21.58,21.37,21.37,3144700.0,14.1899,14.1965,14.0583,14.0583,3144700.0
2010-06-16 15:30:00,21.37,21.49,21.34,21.49,4249300.0,14.0583,14.1373,14.0386,14.1373,4249300.0
2010-06-17 09:30:00,21.6,21.69,21.36,21.46,5033500.0,14.2096,14.2688,14.0517,14.1175,5033500.0
2010-06-17 10:00:00,21.46,21.47,21.21,21.23,4298400.0,14.1175,14.1241,13.9531,13.9662,4298400.0
2010-06-17 10:30:00,21.22,21.37,21.2,21.32,2691100.0,13.9596,14.0583,13.9465,14.0254,2691100.0
2010-06-17 11:00:00,21.33,21.42,21.26,21.4,2281300.0,14.032,14.0912,13.986,14.0781,2281300.0
2010-06-17 11:30:00,21.4,21.52,21.39,21.47,1838300.0,14.0781,14.157,14.0715,14.1241,1838300.0
2010-06-17 12:00:00,21.48,21.48,21.37,21.38,1520500.0,14.1307,14.1307,14.0583,14.0649,1520500.0
2010-06-17 12:30:00,21.38,21.42,21.35,21.4,841500.0,14.0649,14.0912,14.0452,14.0781,841500.0
2010-06-17 13:00:00,21.4,21.47,21.38,21.42,1314700.0,14.0781,14.1241,14.0649,14.0912,1314700.0
2010-06-17 13:30:00,21.42,21.52,21.41,21.51,1241400.0,14.0912,14.157,14.0846,14.1504,1241400.0
2010-06-17 14:00:00,21.52,21.55,21.42,21.43,1616300.0,14.157,14.1767,14.0912,14.0978,1616300.0
2010-06-17 14:30:00,21.42,21.45,21.36,21.41,2412700.0,14.0912,14.1109,14.0517,14.0846,2412700.0
2010-06-17 15:00:00,21.42,21.42,21.32,21.33,2426500.0,14.0912,14.0912,14.0254,14.032,2426500.0
2010-06-17 15:30:00,21.32,21.52,21.32,21.52,6082600.0,14.0254,14.157,14.0254,14.157,6082600.0
2010-06-18 09:30:00,21.55,21.64,21.46,21.49,14520700.0,14.1767,14.2359,14.1175,14.1373,14520700.0
2010-06-18 10:00:00,21.49,21.6,21.49,21.6,2183900.0,14.1373,14.2096,14.1373,14.2096,2183900.0
2010-06-18 10:30:00,21.6,21.65,21.5,21.6,2539300.0,14.2096,14.2425,14.1438,14.2096,2539300.0
2010-06-18 11:00:00,21.6,21.6,21.46,21.47,2417900.0,14.2096,14.2096,14.1175,14.1241,2417900.0
2010-06-18 11:30:00,21.47,21.51,21.33,21.38,4337400.0,14.1241,14.1504,14.032,14.0649,4337400.0
2010-06-18 12:00:00,21.38,21.44,21.26,21.27,3286400.0,14.0649,14.1044,13.986,13.9925,3286400.0
2010-06-18 12:30:00,21.27,21.33,21.22,21.3,2898600.0,13.9925,14.032,13.9596,14.0123,2898600.0
2010-06-18 13:00:00,21.29,21.39,21.29,21.36,1523200.0,14.0057,14.0715,14.0057,14.0517,1523200.0
2010-06-18 13:30:00,21.36,21.41,21.29,21.31,1485500.0,14.0517,14.0846,14.0057,14.0188,1485500.0
2010-06-18 14:00:00,21.3,21.34,21.26,21.33,2597100.0,14.0123,14.0386,13.986,14.032,2597100.0
2010-06-18 14:30:00,21.33,21.33,21.26,21.27,2211200.0,14.032,14.032,13.986,13.9925,2211200.0
2010-06-18 15:00:00,21.26,21.27,21.18,21.26,3916300.0,13.986,13.9925,13.9333,13.986,3916300.0
2010-06-18 15:30:00,21.26,21.41,21.23,21.41,9308500.0,13.986,14.0846,13.9662,14.0846,9308500.0
2010-06-21 09:30:00,21.67,21.69,21.41,21.6,8146300.0,14.2557,14.2688,14.0846,14.2096,8146300.0
2010-06-21 10:00:00,21.6,21.63,21.49,21.53,4100500.0,14.2096,14.2294,14.1373,14.1636,4100500.0
2010-06-21 10:30:00,21.52,21.56,21.43,21.43,2945700.0,14.157,14.1833,14.0978,14.0978,2945700.0
2010-06-21 11:00:00,21.44,21.57,21.41,21.52,2345700.0,14.1044,14.1899,14.0846,14.157,2345700.0
2010-06-21 11:30:00,21.52,21.56,21.44,21.46,1481400.0,14.157,14.1833,14.1044,14.1175,1481400.0
2010-06-21 12:00:00,21.45,21.5,21.42,21.42,1470100.0,14.1109,14.1438,14.0912,14.0912,1470100.0
2010-06-21 12:30:00,21.42,21.47,21.34,21.4,3608300.0,14.0912,14.1241,14.0386,14.0781,3608300.0
2010-06-21 13:00:00,21.4,21.44,21.34,21.36,2039500.0,14.0781,14.1044,14.0386,14.0517,2039500.0
2010-06-21 13:30:00,21.36,21.38,21.26,21.31,1462200.0,14.0517,14.0649,13.986,14.0188,1462200.0
2010-06-21 14:00:00,21.3,21.45,21.3,21.38,2131000.0,14.0123,14.1109,14.0123,14.0649,2131000.0
2010-06-21 14:30:00,21.38,21.4,21.27,21.3,2346200.0,14.0649,14.0781,13.9925,14.0123,2346200.0
2010-06-21 15:00:00,21.3,21.32,21.1,21.15,5985500.0,14.0123,14.0254,13.8807,13.9136,5985500.0
2010-06-21 15:30:00,21.16,21.21,21.06,21.2,7333100.0,13.9202,13.9531,13.8544,13.9465,7333100.0
2010-06-22 09:30:00,21.17,21.33,21.12,21.13,6077300.0,13.9267,14.032,13.8939,13.9004,6077300.0
2010-06-22 10:00:00,21.14,21.19,21.02,21.19,4974200.0,13.907,13.9399,13.8281,13.9399,4974200.0
2010-06-22 10:30:00,21.19,21.24,21.09,21.22,3483100.0,13.9399,13.9728,13.8741,13.9596,3483100.0
2010-06-22 11:00:00,21.22,21.22,21.12,21.21,2094900.0,13.9596,13.9596,13.8939,13.9531,2094900.0
2010-06-22 11:30:00,21.2,21.28,21.15,21.15,2091700.0,13.9465,13.9991,13.9136,13.9136,2091700.0
2010-06-22 12:00:00,21.16,21.25,21.13,21.17,1432000.0,13.9202,13.9794,13.9004,13.9267,1432000.0
2010-06-22 12:30:00,21.17,21.18,21.13,21.16,1804300.0,13.9267,13.9333,13.9004,13.9202,1804300.0
2010-06-22 13:00:00,21.15,21.21,21.07,21.1,1376200.0,13.9136,13.9531,13.861,13.8807,1376200.0
2010-06-22 13:30:00,21.09,21.15,21.03,21.09,2572300.0,13.8741,13.9136,13.8346,13.8741,2572300.0
2010-06-22 14:00:00,21.09,21.09,20.95,20.95,4533000.0,13.8741,13.8741,13.782,13.782,4533000.0
2010-06-22 14:30:00,20.95,21.02,20.86,20.93,7726700.0,13.782,13.8281,13.7228,13.7689,7726700.0
2010-06-22 15:00:00,20.93,21.04,20.89,20.99,7560800.0,13.7689,13.8412,13.7425,13.8083,7560800.0
2010-06-22 15:30:00,20.99,21.03,20.9,20.98,10889600.0,13.8083,13.8346,13.7491,13.8018,10889600.0
2010-06-23 09:30:00,20.94,21.02,20.76,20.92,6737600.0,13.7754,13.8281,13.657,13.7623,6737600.0
2010-06-23 10:00:00,20.92,20.93,20.66,20.67,6527100.0,13.7623,13.7689,13.5912,13.5978,6527100.0
2010-06-23 10:30:00,20.66,20.85,20.66,20.82,4277000.0,13.5912,13.7162,13.5912,13.6965,4277000.0
2010-06-23 11:00:00,20.81,20.83,20.7,20.78,3021900.0,13.6899,13.7031,13.6176,13.6702,3021900.0
2010-06-23 11:30:00,20.79,20.84,20.75,20.81,2574400.0,13.6768,13.7097,13.6504,13.6899,2574400.0
2010-06-23 12:00:00,20.81,20.83,20.75,20.81,2607700.0,13.6899,13.7031,13.6504,13.6899,2607700.0
2010-06-23 12:30:00,20.8,20.95,20.79,20.87,2484400.0,13.6833,13.782,13.6768,13.7294,2484400.0
2010-06-23 13:00:00,20.87,20.93,20.84,20.9,1785700.0,13.7294,13.7689,13.7097,13.7491,1785700.0
2010-06-23 13:30:00,20.91,20.93,20.8,20.86,3603800.0,13.7557,13.7689,13.6833,13.7228,3603800.0
2010-06-23 14:00:00,20.86,20.9,20.74,20.86,4833000.0,13.7228,13.7491,13.6439,13.7228,4833000.0
2010-06-23 14:30:00,20.86,21.02,20.74,20.82,6735400.0,13.7228,13.8281,13.6439,13.6965,6735400.0
2010-06-23 15:00:00,20.82,20.87,20.68,20.74,6599000.0,13.6965,13.7294,13.6044,13.6439,6599000.0
2010-06-23 15:30:00,20.75,20.88,20.68,20.8,7111000.0,13.6504,13.736,13.6044,13.6833,7111000.0
2010-06-24 09:30:00,20.63,20.79,20.35,20.38,7831200.0,13.5715,13.6768,13.3873,13.407,7831200.0
2010-06-24 10:00:00,20.38,20.5,20.34,20.43,5909600.0,13.407,13.486,13.3807,13.4399,5909600.0
2010-06-24 10:30:00,20.42,20.45,20.32,20.39,3747600.0,13.4334,13.4531,13.3676,13.4136,3747600.0
2010-06-24 11:00:00,20.39,20.4,20.23,20.33,5195800.0,13.4136,13.4202,13.3084,13.3742,5195800.0
2010-06-24 11:30:00,20.32,20.42,20.31,20.37,2636600.0,13.3676,13.4334,13.361,13.4005,2636600.0
2010-06-24 12:00:00,20.37,20.46,20.33,20.35,3011000.0,13.4005,13.4597,13.3742,13.3873,3011000.0
2010-06-24 12:30:00,20.35,20.36,20.26,20.35,2197300.0,13.3873,13.3939,13.3281,13.3873,2197300.0
2010-06-24 13:00:00,20.36,20.41,20.29,20.33,3341700.0,13.3939,13.4268,13.3478,13.3742,3341700.0
2010-06-24 13:30:00,20.33,20.55,20.33,20.52,3286500.0,13.3742,13.5189,13.3742,13.4991,3286500.0
2010-06-24 14:00:00,20.52,20.53,20.41,20.46,3142300.0,13.4991,13.5057,13.4268,13.4597,3142300.0
2010-06-24 14:30:00,20.45,20.46,20.32,20.37,3278700.0,13.4531,13.4597,13.3676,13.4005,3278700.0
2010-06-24 15:00:00,20.37,20.41,20.2,20.34,5534700.0,13.4005,13.4268,13.2886,13.3807,5534700.0
2010-06-24 15:30:00,20.34,20.35,20.24,20.32,8642100.0,13.3807,13.3873,13.3149,13.3676,8642100.0
2010-06-25 09:30:00,20.4,20.41,19.95,20.01,11658300.0,13.4202,13.4268,13.1242,13.1636,11658300.0
2010-06-25 10:00:00,20.01,20.1,19.95,20.02,7276600.0,13.1636,13.2228,13.1242,13.1702,7276600.0
2010-06-25 10:30:00,20.02,20.05,19.9,19.91,5810300.0,13.1702,13.19,13.0913,13.0979,5810300.0
2010-06-25 11:00:00,19.91,19.98,19.89,19.96,5493900.0,13.0979,13.1439,13.0847,13.1307,5493900.0
2010-06-25 11:30:00,19.97,20.01,19.91,19.99,4573900.0,13.1373,13.1636,13.0979,13.1505,4573900.0
2010-06-25 12:00:00,19.99,20.17,19.96,20.15,5450900.0,13.1505,13.2689,13.1307,13.2557,5450900.0
2010-06-25 12:30:00,20.14,20.19,20.1,20.15,4414100.0,13.2492,13.2821,13.2228,13.2557,4414100.0
2010-06-25 13:00:00,20.15,20.22,20.14,20.22,3938900.0,13.2557,13.3018,13.2492,13.3018,3938900.0
2010-06-25 13:30:00,20.21,20.25,20.14,20.2,4017100.0,13.2952,13.3215,13.2492,13.2886,4017100.0
2010-06-25 14:00:00,20.19,20.22,20.11,20.15,3138400.0,13.2821,13.3018,13.2294,13.2557,3138400.0
2010-06-25 14:30:00,20.15,20.2,20.1,20.17,2115100.0,13.2557,13.2886,13.2228,13.2689,2115100.0
2010-06-25 15:00:00,20.16,20.18,20.07,20.11,3241400.0,13.2623,13.2755,13.2031,13.2294,3241400.0
2010-06-25 15:30:00,20.1,20.2,20.01,20.01,10812100.0,13.2228,13.2886,13.1636,13.1636,10812100.0
2010-06-28 09:30:00,20.09,20.13,19.91,20.03,5642900.0,13.2163,13.2426,13.0979,13.1768,5642900.0
2010-06-28 10:00:00,20.04,20.22,20.01,20.21,4624300.0,13.1834,13.3018,13.1636,13.2952,4624300.0
2010-06-28 10:30:00,20.22,20.35,20.15,20.34,5469500.0,13.3018,13.3873,13.2557,13.3807,5469500.0
2010-06-28 11:00:00,20.34,20.41,20.3,20.4,3970100.0,13.3807,13.4268,13.3544,13.4202,3970100.0
2010-06-28 11:30:00,20.4,20.53,20.37,20.48,5208800.0,13.4202,13.5057,13.4005,13.4728,5208800.0
2010-06-28 12:00:00,20.48,20.49,20.39,20.47,2914300.0,13.4728,13.4794,13.4136,13.4662,2914300.0
2010-06-28 12:30:00,20.47,20.48,20.38,20.4,2558000.0,13.4662,13.4728,13.407,13.4202,2558000.0
2010-06-28 13:00:00,20.4,20.41,20.32,20.37,1946100.0,13.4202,13.4268,13.3676,13.4005,1946100.0
2010-06-28 13:30:00,20.37,20.52,20.33,20.52,3031900.0,13.4005,13.4991,13.3742,13.4991,3031900.0
2010-06-28 14:00:00,20.52,20.59,20.46,20.49,2856300.0,13.4991,13.5452,13.4597,13.4794,2856300.0
2010-06-28 14:30:00,20.48,20.55,20.44,20.53,2954100.0,13.4728,13.5189,13.4465,13.5057,2954100.0
2010-06-28 15:00:00,20.53,20.56,20.41,20.42,3141700.0,13.5057,13.5255,13.4268,13.4334,3141700.0
2010-06-28 15:30:00,20.42,20.51,20.36,20.36,6448200.0,13.4334,13.4926,13.3939,13.3939,6448200.0
2010-06-29 09:30:00,20.0,20.05,19.87,19.97,10736500.0,13.1571,13.19,13.0715,13.1373,10736500.0
2010-06-29 10:00:00,19.97,20.0,19.68,19.7,11924900.0,13.1373,13.1571,12.9465,12.9597,11924900.0
2010-06-29 10:30:00,19.7,19.91,19.69,19.91,5593700.0,12.9597,13.0979,12.9531,13.0979,5593700.0
2010-06-29 11:00:00,19.9,19.91,19.76,19.84,5470900.0,13.0913,13.0979,12.9992,13.0518,5470900.0
2010-06-29 11:30:00,19.84,19.89,19.81,19.84,2742600.0,13.0518,13.0847,13.0321,13.0518,2742600.0
2010-06-29 12:00:00,19.83,19.89,19.78,19.84,2939700.0,13.0452,13.0847,13.0123,13.0518,2939700.0
2010-06-29 12:30:00,19.85,19.88,19.8,19.86,2414400.0,13.0584,13.0781,13.0255,13.065,2414400.0
2010-06-29 13:00:00,19.87,19.87,19.74,19.76,3182900.0,13.0715,13.0715,12.986,12.9992,3182900.0
2010-06-29 13:30:00,19.76,19.85,19.72,19.85,2714000.0,12.9992,13.0584,12.9729,13.0584,2714000.0
2010-06-29 14:00:00,19.84,19.95,19.79,19.9,3446500.0,13.0518,13.1242,13.0189,13.0913,3446500.0
2010-06-29 14:30:00,19.9,19.92,19.81,19.81,4458800.0,13.0913,13.1044,13.0321,13.0321,4458800.0
2010-06-29 15:00:00,19.81,19.9,19.7,19.74,4759100.0,13.0321,13.0913,12.9597,12.986,4759100.0
2010-06-29 15:30:00,19.73,19.83,19.65,19.78,10249800.0,12.9794,13.0452,12.9268,13.0123,10249800.0
2010-06-30 09:30:00,19.69,20.03,19.65,19.89,7542700.0,12.9531,13.1768,12.9268,13.0847,7542700.0
2010-06-30 10:00:00,19.87,19.89,19.71,19.73,5484100.0,13.0715,13.0847,12.9663,12.9794,5484100.0
2010-06-30 10:30:00,19.72,19.8,19.65,19.67,5398700.0,12.9729,13.0255,12.9268,12.94,5398700.0
2010-06-30 11:00:00,19.68,19.8,19.66,19.75,3981300.0,12.9465,13.0255,12.9334,12.9926,3981300.0
2010-06-30 11:30:00,19.75,19.88,19.75,19.81,2508900.0,12.9926,13.0781,12.9926,13.0321,2508900.0
2010-06-30 12:00:00,19.82,19.84,19.79,19.81,1714200.0,13.0386,13.0518,13.0189,13.0321,1714200.0
2010-06-30 12:30:00,19.81,19.82,19.71,19.71,2303900.0,13.0321,13.0386,12.9663,12.9663,2303900.0
2010-06-30 13:00:00,19.71,19.77,19.7,19.74,2213800.0,12.9663,13.0058,12.9597,12.986,2213800.0
2010-06-30 13:30:00,19.74,19.76,19.67,19.72,2638300.0,12.986,12.9992,12.94,12.9729,2638300.0
2010-06-30 14:00:00,19.72,19.76,19.59,19.65,5138700.0,12.9729,12.9992,12.8873,12.9268,5138700.0
2010-06-30 14:30:00,19.65,19.7,19.61,19.65,2846900.0,12.9268,12.9597,12.9005,12.9268,2846900.0
2010-06-30 15:00:00,19.66,19.7,19.56,19.58,3947700.0,12.9334,12.9597,12.8676,12.8808,3947700.0
2010-06-30 15:30:00,19.57,19.59,19.4,19.44,13243400.0,12.8742,12.8873,12.7623,12.7887,13243400.0
2010-07-01 09:30:00,19.43,19.6,19.3,19.45,7862200.0,12.7821,12.8939,12.6966,12.7952,7862200.0
2010-07-01 10:00:00,19.45,19.46,19.16,19.17,9558200.0,12.7952,12.8018,12.6045,12.611,9558200.0
2010-07-01 10:30:00,19.18,19.23,19.0,19.18,9293600.0,12.6176,12.6505,12.4992,12.6176,9293600.0
2010-07-01 11:00:00,19.18,19.32,19.11,19.3,5728900.0,12.6176,12.7097,12.5716,12.6966,5728900.0
2010-07-01 11:30:00,19.3,19.49,19.28,19.42,6817500.0,12.6966,12.8216,12.6834,12.7755,6817500.0
2010-07-01 12:00:00,19.41,19.42,19.27,19.33,3725200.0,12.7689,12.7755,12.6768,12.7163,3725200.0
2010-07-01 12:30:00,19.34,19.61,19.32,19.48,5191500.0,12.7229,12.9005,12.7097,12.815,5191500.0
2010-07-01 13:00:00,19.5,19.51,19.39,19.4,3292500.0,12.8281,12.8347,12.7558,12.7623,3292500.0
2010-07-01 13:30:00,19.4,19.5,19.33,19.42,4280800.0,12.7623,12.8281,12.7163,12.7755,4280800.0
2010-07-01 14:00:00,19.42,19.52,19.33,19.36,3855700.0,12.7755,12.8413,12.7163,12.736,3855700.0
2010-07-01 14:30:00,19.36,19.37,19.19,19.29,5767000.0,12.736,12.7426,12.6242,12.69,5767000.0
2010-07-01 15:00:00,19.29,19.4,19.25,19.36,4827600.0,12.69,12.7623,12.6637,12.736,4827600.0
2010-07-01 15:30:00,19.37,19.39,19.19,19.23,13647200.0,12.7426,12.7558,12.6242,12.6505,13647200.0
2010-07-02 09:30:00,19.26,19.37,19.06,19.26,8313800.0,12.6702,12.7426,12.5387,12.6702,8313800.0
2010-07-02 10:00:00,19.26,19.33,19.15,19.22,5029000.0,12.6702,12.7163,12.5979,12.6439,5029000.0
2010-07-02 10:30:00,19.23,19.29,19.2,19.24,2910100.0,12.6505,12.69,12.6308,12.6571,2910100.0
2010-07-02 11:00:00,19.24,19.28,19.16,19.18,3086700.0,12.6571,12.6834,12.6045,12.6176,3086700.0
2010-07-02 11:30:00,19.18,19.22,19.07,19.11,2832900.0,12.6176,12.6439,12.5453,12.5716,2832900.0
2010-07-02 12:00:00,19.12,19.15,19.05,19.13,2894700.0,12.5781,12.5979,12.5321,12.5847,2894700.0
2010-07-02 12:30:00,19.13,19.15,19.0,19.01,4595000.0,12.5847,12.5979,12.4992,12.5058,4595000.0
2010-07-02 13:00:00,19.02,19.09,18.96,19.02,3892100.0,12.5124,12.5584,12.4729,12.5124,3892100.0
2010-07-02 13:30:00,19.03,19.15,19.01,19.14,2847100.0,12.5189,12.5979,12.5058,12.5913,2847100.0
2010-07-02 14:00:00,19.14,19.17,19.07,19.11,4139400.0,12.5913,12.611,12.5453,12.5716,4139400.0
2010-07-02 14:30:00,19.11,19.17,19.05,19.17,2746900.0,12.5716,12.611,12.5321,12.611,2746900.0
2010-07-02 15:00:00,19.17,19.28,19.13,19.23,3541700.0,12.611,12.6834,12.5847,12.6505,3541700.0
2010-07-02 15:30:00,19.23,19.37,19.18,19.19,8016100.0,12.6505,12.7426,12.6176,12.6242,8016100.0
2010-07-06 09:30:00,19.55,19.66,19.41,19.5,8017300.0,12.861,12.9334,12.7689,12.8281,8017300.0
2010-07-06 10:00:00,19.5,19.69,19.44,19.58,5308000.0,12.8281,12.9531,12.7887,12.8808,5308000.0
2010-07-06 10:30:00,19.57,19.62,19.52,19.57,4153300.0,12.8742,12.9071,12.8413,12.8742,4153300.0
2010-07-06 11:00:00,19.56,19.65,19.54,19.63,3944100.0,12.8676,12.9268,12.8544,12.9137,3944100.0
2010-07-06 11:30:00,19.62,19.76,19.62,19.75,4612200.0,12.9071,12.9992,12.9071,12.9926,4612200.0
2010-07-06 12:00:00,19.76,19.76,19.58,19.61,2473800.0,12.9992,12.9992,12.8808,12.9005,2473800.0
2010-07-06 12:30:00,19.61,19.62,19.45,19.47,2829300.0,12.9005,12.9071,12.7952,12.8084,2829300.0
2010-07-06 13:00:00,19.47,19.54,19.43,19.51,2479600.0,12.8084,12.8544,12.7821,12.8347,2479600.0
2010-07-06 13:30:00,19.51,19.52,19.35,19.4,3887300.0,12.8347,12.8413,12.7295,12.7623,3887300.0
2010-07-06 14:00:00,19.4,19.43,19.27,19.36,3719100.0,12.7623,12.7821,12.6768,12.736,3719100.0
2010-07-06 14:30:00,19.36,19.42,19.32,19.33,2449600.0,12.736,12.7755,12.7097,12.7163,2449600.0
2010-07-06 15:00:00,19.33,19.4,19.25,19.35,4299300.0,12.7163,12.7623,12.6637,12.7295,4299300.0
2010-07-06 15:30:00,19.35,19.5,19.33,19.5,6869300.0,12.7295,12.8281,12.7163,12.8281,6869300.0
2010-07-07 09:30:00,19.46,19.6,19.39,19.49,6112800.0,12.8018,12.8939,12.7558,12.8216,6112800.0
2010-07-07 10:00:00,19.49,19.67,19.48,19.5,7963800.0,12.8216,12.94,12.815,12.8281,7963800.0
2010-07-07 10:30:00,19.5,19.7,19.49,19.67,7144900.0,12.8281,12.9597,12.8216,12.94,7144900.0
2010-07-07 11:00:00,19.68,19.74,19.56,19.74,4514200.0,12.9465,12.986,12.8676,12.986,4514200.0
2010-07-07 11:30:00,19.74,19.8,19.7,19.72,4671100.0,12.986,13.0255,12.9597,12.9729,4671100.0
2010-07-07 12:00:00,19.73,19.74,19.67,19.71,2546500.0,12.9794,12.986,12.94,12.9663,2546500.0
2010-07-07 12:30:00,19.71,19.8,19.71,19.74,2480200.0,12.9663,13.0255,12.9663,12.986,2480200.0
2010-07-07 13:00:00,19.74,19.94,19.74,19.93,4612000.0,12.986,13.1176,12.986,13.111,4612000.0
2010-07-07 13:30:00,19.92,19.94,19.88,19.92,2814400.0,13.1044,13.1176,13.0781,13.1044,2814400.0
2010-07-07 14:00:00,19.93,19.97,19.85,19.85,4307400.0,13.111,13.1373,13.0584,13.0584,4307400.0
2010-07-07 14:30:00,19.86,19.94,19.82,19.94,3300700.0,13.065,13.1176,13.0386,13.1176,3300700.0
2010-07-07 15:00:00,19.94,20.0,19.71,19.99,4451400.0,13.1176,13.1571,12.9663,13.1505,4451400.0
2010-07-07 15:30:00,20.0,20.17,19.98,20.16,11837600.0,13.1571,13.2689,13.1439,13.2623,11837600.0
2010-07-08 09:30:00,20.3,20.36,20.03,20.1,7825300.0,13.3544,13.3939,13.1768,13.2228,7825300.0
2010-07-08 10:00:00,20.09,20.16,20.01,20.13,5224600.0,13.2163,13.2623,13.1636,13.2426,5224600.0
2010-07-08 10:30:00,20.13,20.13,20.06,20.08,3964400.0,13.2426,13.2426,13.1965,13.2097,3964400.0
2010-07-08 11:00:00,20.08,20.08,19.95,19.97,5170800.0,13.2097,13.2097,13.1242,13.1373,5170800.0
2010-07-08 11:30:00,19.97,19.99,19.83,19.85,4812100.0,13.1373,13.1505,13.0452,13.0584,4812100.0
2010-07-08 12:00:00,19.85,20.02,19.83,19.98,4254100.0,13.0584,13.1702,13.0452,13.1439,4254100.0
2010-07-08 12:30:00,19.97,19.98,19.9,19.92,2510200.0,13.1373,13.1439,13.0913,13.1044,2510200.0
2010-07-08 13:00:00,19.92,20.0,19.92,19.96,2403100.0,13.1044,13.1571,13.1044,13.1307,2403100.0
2010-07-08 13:30:00,19.95,20.02,19.95,19.99,4925000.0,13.1242,13.1702,13.1242,13.1505,4925000.0
2010-07-08 14:00:00,19.98,20.0,19.9,19.96,4198200.0,13.1439,13.1571,13.0913,13.1307,4198200.0
2010-07-08 14:30:00,19.97,20.01,19.93,19.99,4128500.0,13.1373,13.1636,13.111,13.1505,4128500.0
2010-07-08 15:00:00,19.99,20.08,19.91,20.07,4896000.0,13.1505,13.2097,13.0979,13.2031,4896000.0
2010-07-08 15:30:00,20.08,20.17,20.03,20.1,7937600.0,13.2097,13.2689,13.1768,13.2228,7937600.0
2010-07-09 09:30:00,20.06,20.13,19.96,20.09,6580300.0,13.1965,13.2426,13.1307,13.2163,6580300.0
2010-07-09 10:00:00,20.08,20.18,20.05,20.11,3556900.0,13.2097,13.2755,13.19,13.2294,3556900.0
2010-07-09 10:30:00,20.11,20.18,20.06,20.08,3664500.0,13.2294,13.2755,13.1965,13.2097,3664500.0
2010-07-09 11:00:00,20.08,20.1,19.98,20.0,3791600.0,13.2097,13.2228,13.1439,13.1571,3791600.0
2010-07-09 11:30:00,20.0,20.1,20.0,20.01,2677900.0,13.1571,13.2228,13.1571,13.1636,2677900.0
2010-07-09 12:00:00,20.01,20.14,19.99,20.13,4745700.0,13.1636,13.2492,13.1505,13.2426,4745700.0
2010-07-09 12:30:00,20.13,20.15,20.08,20.14,2610500.0,13.2426,13.2557,13.2097,13.2492,2610500.0
2010-07-09 13:00:00,20.13,20.15,20.08,20.09,2415200.0,13.2426,13.2557,13.2097,13.2163,2415200.0
2010-07-09 13:30:00,20.09,20.16,20.07,20.14,2813300.0,13.2163,13.2623,13.2031,13.2492,2813300.0
2010-07-09 14:00:00,20.14,20.16,20.12,20.14,1857600.0,13.2492,13.2623,13.236,13.2492,1857600.0
2010-07-09 14:30:00,20.13,20.2,20.12,20.19,3330400.0,13.2426,13.2886,13.236,13.2821,3330400.0
2010-07-09 15:00:00,20.19,20.2,20.09,20.11,4541100.0,13.2821,13.2886,13.2163,13.2294,4541100.0
2010-07-09 15:30:00,20.1,20.28,20.1,20.26,6962200.0,13.2228,13.3413,13.2228,13.3281,6962200.0
2010-07-12 09:30:00,20.34,20.62,20.3,20.58,9148000.0,13.3807,13.5649,13.3544,13.5386,9148000.0
2010-07-12 10:00:00,20.58,20.6,20.46,20.48,4898900.0,13.5386,13.5518,13.4597,13.4728,4898900.0
2010-07-12 10:30:00,20.48,20.5,20.35,20.4,4822400.0,13.4728,13.486,13.3873,13.4202,4822400.0
2010-07-12 11:00:00,20.4,20.44,20.33,20.43,3780100.0,13.4202,13.4465,13.3742,13.4399,3780100.0
2010-07-12 11:30:00,20.42,20.5,20.4,20.45,3033500.0,13.4334,13.486,13.4202,13.4531,3033500.0
2010-07-12 12:00:00,20.45,20.56,20.45,20.5,2680600.0,13.4531,13.5255,13.4531,13.486,2680600.0
2010-07-12 12:30:00,20.5,20.58,20.47,20.5,1973600.0,13.486,13.5386,13.4662,13.486,1973600.0
2010-07-12 13:00:00,20.5,20.61,20.49,20.58,2046800.0,13.486,13.5583,13.4794,13.5386,2046800.0
2010-07-12 13:30:00,20.58,20.62,20.54,20.62,2224500.0,13.5386,13.5649,13.5123,13.5649,2224500.0
2010-07-12 14:00:00,20.61,20.63,20.51,20.53,3472000.0,13.5583,13.5715,13.4926,13.5057,3472000.0
2010-07-12 14:30:00,20.52,20.58,20.51,20.53,5035400.0,13.4991,13.5386,13.4926,13.5057,5035400.0
2010-07-12 15:00:00,20.54,20.63,20.5,20.63,4175600.0,13.5123,13.5715,13.486,13.5715,4175600.0
2010-07-12 15:30:00,20.63,20.65,20.55,20.57,6684000.0,13.5715,13.5847,13.5189,13.532,6684000.0
2010-07-13 09:30:00,20.96,21.0,20.82,20.93,14447700.0,13.7886,13.8149,13.6965,13.7689,14447700.0
2010-07-13 10:00:00,20.93,21.03,20.92,20.99,8721700.0,13.7689,13.8346,13.7623,13.8083,8721700.0
2010-07-13 10:30:00,20.99,20.99,20.92,20.98,4007200.0,13.8083,13.8083,13.7623,13.8018,4007200.0
2010-07-13 11:00:00,20.97,21.0,20.93,20.97,3793700.0,13.7952,13.8149,13.7689,13.7952,3793700.0
2010-07-13 11:30:00,20.97,21.01,20.93,20.97,5305100.0,13.7952,13.8215,13.7689,13.7952,5305100.0
2010-07-13 12:00:00,20.97,21.0,20.95,20.98,3074700.0,13.7952,13.8149,13.782,13.8018,3074700.0
2010-07-13 12:30:00,20.98,20.99,20.92,20.93,3298300.0,13.8018,13.8083,13.7623,13.7689,3298300.0
2010-07-13 13:00:00,20.93,20.96,20.86,20.88,5574400.0,13.7689,13.7886,13.7228,13.736,5574400.0
2010-07-13 13:30:00,20.88,20.97,20.86,20.96,4282400.0,13.736,13.7952,13.7228,13.7886,4282400.0
2010-07-13 14:00:00,20.95,20.98,20.93,20.95,3466300.0,13.782,13.8018,13.7689,13.782,3466300.0
2010-07-13 14:30:00,20.94,21.02,20.94,21.02,4494000.0,13.7754,13.8281,13.7754,13.8281,4494000.0
2010-07-13 15:00:00,21.02,21.1,20.99,21.05,8725600.0,13.8281,13.8807,13.8083,13.8478,8725600.0
2010-07-13 15:30:00,21.05,21.12,20.99,21.0,12498900.0,13.8478,13.8939,13.8083,13.8149,12498900.0
2010-07-14 09:30:00,22.06,22.25,21.85,21.96,49524700.0,14.5122,14.6372,14.3741,14.4465,49524700.0
2010-07-14 10:00:00,21.96,22.09,21.74,21.75,29467200.0,14.4465,14.532,14.3017,14.3083,29467200.0
2010-07-14 10:30:00,21.75,21.86,21.71,21.8,14766700.0,14.3083,14.3807,14.282,14.3412,14766700.0
2010-07-14 11:00:00,21.8,21.8,21.62,21.72,12967500.0,14.3412,14.3412,14.2228,14.2886,12967500.0
2010-07-14 11:30:00,21.73,21.79,21.66,21.73,6127100.0,14.2951,14.3346,14.2491,14.2951,6127100.0
2010-07-14 12:00:00,21.74,21.82,21.68,21.78,5878500.0,14.3017,14.3544,14.2623,14.328,5878500.0
2010-07-14 12:30:00,21.79,21.82,21.72,21.75,5955200.0,14.3346,14.3544,14.2886,14.3083,5955200.0
2010-07-14 13:00:00,21.75,21.75,21.64,21.66,4900900.0,14.3083,14.3083,14.2359,14.2491,4900900.0
2010-07-14 13:30:00,21.65,21.68,21.51,21.55,6898800.0,14.2425,14.2623,14.1504,14.1767,6898800.0
2010-07-14 14:00:00,21.55,21.56,21.4,21.46,11634300.0,14.1767,14.1833,14.0781,14.1175,11634300.0
2010-07-14 14:30:00,21.47,21.55,21.44,21.5,7910300.0,14.1241,14.1767,14.1044,14.1438,7910300.0
2010-07-14 15:00:00,21.51,21.55,21.42,21.48,8658200.0,14.1504,14.1767,14.0912,14.1307,8658200.0
2010-07-14 15:30:00,21.49,21.5,21.28,21.37,19637600.0,14.1373,14.1438,13.9991,14.0583,19637600.0
2010-07-15 09:30:00,21.33,21.35,21.04,21.21,20338000.0,14.032,14.0452,13.8412,13.9531,20338000.0
2010-07-15 10:00:00,21.21,21.22,21.01,21.19,12523700.0,13.9531,13.9596,13.8215,13.9399,12523700.0
2010-07-15 10:30:00,21.2,21.33,21.15,21.28,10777700.0,13.9465,14.032,13.9136,13.9991,10777700.0
2010-07-15 11:00:00,21.28,21.38,21.22,21.27,8834200.0,13.9991,14.0649,13.9596,13.9925,8834200.0
2010-07-15 11:30:00,21.27,21.35,21.22,21.29,7603500.0,13.9925,14.0452,13.9596,14.0057,7603500.0
2010-07-15 12:00:00,21.28,21.32,21.16,21.17,5114400.0,13.9991,14.0254,13.9202,13.9267,5114400.0
2010-07-15 12:30:00,21.17,21.34,21.15,21.32,5494200.0,13.9267,14.0386,13.9136,14.0254,5494200.0
2010-07-15 13:00:00,21.32,21.51,21.32,21.45,9127100.0,14.0254,14.1504,14.0254,14.1109,9127100.0
2010-07-15 13:30:00,21.44,21.54,21.42,21.45,5706500.0,14.1044,14.1702,14.0912,14.1109,5706500.0
2010-07-15 14:00:00,21.44,21.57,21.39,21.54,5353100.0,14.1044,14.1899,14.0715,14.1702,5353100.0
2010-07-15 14:30:00,21.55,21.57,21.46,21.47,4397700.0,14.1767,14.1899,14.1175,14.1241,4397700.0
2010-07-15 15:00:00,21.46,21.5,21.32,21.41,7234100.0,14.1175,14.1438,14.0254,14.0846,7234100.0
2010-07-15 15:30:00,21.42,21.59,21.41,21.51,11785300.0,14.0912,14.203,14.0846,14.1504,11785300.0
2010-07-16 09:30:00,21.43,21.48,21.26,21.31,13552600.0,14.0978,14.1307,13.986,14.0188,13552600.0
2010-07-16 10:00:00,21.31,21.33,21.17,21.28,6736900.0,14.0188,14.032,13.9267,13.9991,6736900.0
2010-07-16 10:30:00,21.28,21.37,21.25,21.37,6369000.0,13.9991,14.0583,13.9794,14.0583,6369000.0
2010-07-16 11:00:00,21.37,21.41,21.27,21.35,6074700.0,14.0583,14.0846,13.9925,14.0452,6074700.0
2010-07-16 11:30:00,21.35,21.35,21.27,21.29,3634200.0,14.0452,14.0452,13.9925,14.0057,3634200.0
2010-07-16 12:00:00,21.29,21.34,21.23,21.26,3702100.0,14.0057,14.0386,13.9662,13.986,3702100.0
2010-07-16 12:30:00,21.25,21.29,21.15,21.16,3297900.0,13.9794,14.0057,13.9136,13.9202,3297900.0
2010-07-16 13:00:00,21.17,21.23,21.12,21.14,2754200.0,13.9267,13.9662,13.8939,13.907,2754200.0
2010-07-16 13:30:00,21.14,21.22,21.09,21.16,3814000.0,13.907,13.9596,13.8741,13.9202,3814000.0
2010-07-16 14:00:00,21.15,21.21,21.13,21.19,3594600.0,13.9136,13.9531,13.9004,13.9399,3594600.0
2010-07-16 14:30:00,21.19,21.22,21.12,21.14,2476500.0,13.9399,13.9596,13.8939,13.907,2476500.0
2010-07-16 15:00:00,21.14,21.2,21.03,21.08,6676800.0,13.907,13.9465,13.8346,13.8675,6676800.0
2010-07-16 15:30:00,21.09,21.16,21.01,21.02,12419100.0,13.8741,13.9202,13.8215,13.8281,12419100.0
2010-07-19 09:30:00,21.17,21.44,21.16,21.36,8582200.0,13.9267,14.1044,13.9202,14.0517,8582200.0
2010-07-19 10:00:00,21.36,21.39,21.2,21.2,5914800.0,14.0517,14.0715,13.9465,13.9465,5914800.0
2010-07-19 10:30:00,21.2,21.29,21.17,21.25,4335700.0,13.9465,14.0057,13.9267,13.9794,4335700.0
2010-07-19 11:00:00,21.25,21.35,21.21,21.27,3313600.0,13.9794,14.0452,13.9531,13.9925,3313600.0
2010-07-19 11:30:00,21.27,21.29,21.22,21.29,2322300.0,13.9925,14.0057,13.9596,14.0057,2322300.0
2010-07-19 12:00:00,21.29,21.3,21.22,21.29,1972200.0,14.0057,14.0123,13.9596,14.0057,1972200.0
2010-07-19 12:30:00,21.29,21.39,21.27,21.33,3383700.0,14.0057,14.0715,13.9925,14.032,3383700.0
2010-07-19 13:00:00,21.33,21.39,21.33,21.33,2875400.0,14.032,14.0715,14.032,14.032,2875400.0
2010-07-19 13:30:00,21.34,21.4,21.32,21.37,1802600.0,14.0386,14.0781,14.0254,14.0583,1802600.0
2010-07-19 14:00:00,21.36,21.49,21.36,21.46,3254800.0,14.0517,14.1373,14.0517,14.1175,3254800.0
2010-07-19 14:30:00,21.45,21.54,21.43,21.49,4892900.0,14.1109,14.1702,14.0978,14.1373,4892900.0
2010-07-19 15:00:00,21.5,21.58,21.44,21.45,5231600.0,14.1438,14.1965,14.1044,14.1109,5231600.0
2010-07-19 15:30:00,21.46,21.61,21.44,21.59,10746900.0,14.1175,14.2162,14.1044,14.203,10746900.0
2010-07-20 09:30:00,21.16,21.35,21.1,21.25,12705700.0,13.9202,14.0452,13.8807,13.9794,12705700.0
2010-07-20 10:00:00,21.25,21.32,21.17,21.28,7838500.0,13.9794,14.0254,13.9267,13.9991,7838500.0
2010-07-20 10:30:00,21.28,21.39,21.25,21.31,4786300.0,13.9991,14.0715,13.9794,14.0188,4786300.0
2010-07-20 11:00:00,21.31,21.44,21.3,21.42,4305500.0,14.0188,14.1044,14.0123,14.0912,4305500.0
2010-07-20 11:30:00,21.42,21.43,21.28,21.36,3774600.0,14.0912,14.0978,13.9991,14.0517,3774600.0
2010-07-20 12:00:00,21.36,21.41,21.29,21.32,3064700.0,14.0517,14.0846,14.0057,14.0254,3064700.0
2010-07-20 12:30:00,21.32,21.37,21.3,21.36,1882900.0,14.0254,14.0583,14.0123,14.0517,1882900.0
2010-07-20 13:00:00,21.36,21.41,21.34,21.37,1632200.0,14.0517,14.0846,14.0386,14.0583,1632200.0
2010-07-20 13:30:00,21.37,21.59,21.36,21.58,4736800.0,14.0583,14.203,14.0517,14.1965,4736800.0
2010-07-20 14:00:00,21.58,21.59,21.45,21.55,4593500.0,14.1965,14.203,14.1109,14.1767,4593500.0
2010-07-20 14:30:00,21.56,21.63,21.54,21.56,4025500.0,14.1833,14.2294,14.1702,14.1833,4025500.0
2010-07-20 15:00:00,21.55,21.68,21.51,21.64,5050100.0,14.1767,14.2623,14.1504,14.2359,5050100.0
2010-07-20 15:30:00,21.65,21.73,21.6,21.65,9709300.0,14.2425,14.2951,14.2096,14.2425,9709300.0
2010-07-21 09:30:00,21.55,21.65,21.29,21.34,9500100.0,14.1767,14.2425,14.0057,14.0386,9500100.0
2010-07-21 10:00:00,21.34,21.4,21.27,21.4,5280800.0,14.0386,14.0781,13.9925,14.0781,5280800.0
2010-07-21 10:30:00,21.39,21.5,21.35,21.45,4741700.0,14.0715,14.1438,14.0452,14.1109,4741700.0
2010-07-21 11:00:00,21.44,21.47,21.32,21.37,4593400.0,14.1044,14.1241,14.0254,14.0583,4593400.0
2010-07-21 11:30:00,21.38,21.49,21.34,21.49,2968400.0,14.0649,14.1373,14.0386,14.1373,2968400.0
2010-07-21 12:00:00,21.48,21.5,21.44,21.49,2341100.0,14.1307,14.1438,14.1044,14.1373,2341100.0
2010-07-21 12:30:00,21.49,21.59,21.43,21.46,2731200.0,14.1373,14.203,14.0978,14.1175,2731200.0
2010-07-21 13:00:00,21.45,21.55,21.45,21.54,1962000.0,14.1109,14.1767,14.1109,14.1702,1962000.0
2010-07-21 13:30:00,21.55,21.64,21.5,21.59,3263200.0,14.1767,14.2359,14.1438,14.203,3263200.0
2010-07-21 14:00:00,21.59,21.6,21.33,21.39,9180000.0,14.203,14.2096,14.032,14.0715,9180000.0
2010-07-21 14:30:00,21.39,21.4,21.2,21.23,7743200.0,14.0715,14.0781,13.9465,13.9662,7743200.0
2010-07-21 15:00:00,21.24,21.35,21.2,21.25,5262500.0,13.9728,14.0452,13.9465,13.9794,5262500.0
2010-07-21 15:30:00,21.24,21.3,21.18,21.26,8938000.0,13.9728,14.0123,13.9333,13.986,8938000.0
2010-07-22 09:30:00,21.34,21.58,21.34,21.57,9576200.0,14.0386,14.1965,14.0386,14.1899,9576200.0
2010-07-22 10:00:00,21.57,21.85,21.56,21.77,9153900.0,14.1899,14.3741,14.1833,14.3215,9153900.0
2010-07-22 10:30:00,21.78,21.89,21.75,21.86,8593700.0,14.328,14.4004,14.3083,14.3807,8593700.0
2010-07-22 11:00:00,21.86,21.98,21.83,21.94,6687400.0,14.3807,14.4596,14.3609,14.4333,6687400.0
2010-07-22 11:30:00,21.94,21.94,21.74,21.77,3513200.0,14.4333,14.4333,14.3017,14.3215,3513200.0
2010-07-22 12:00:00,21.78,21.78,21.65,21.74,4333600.0,14.328,14.328,14.2425,14.3017,4333600.0
2010-07-22 12:30:00,21.74,21.75,21.69,21.75,2179500.0,14.3017,14.3083,14.2688,14.3083,2179500.0
2010-07-22 13:00:00,21.75,21.8,21.74,21.78,1907100.0,14.3083,14.3412,14.3017,14.328,1907100.0
2010-07-22 13:30:00,21.77,21.79,21.71,21.71,1583400.0,14.3215,14.3346,14.282,14.282,1583400.0
2010-07-22 14:00:00,21.72,21.8,21.71,21.78,1639500.0,14.2886,14.3412,14.282,14.328,1639500.0
2010-07-22 14:30:00,21.78,21.8,21.68,21.8,4010500.0,14.328,14.3412,14.2623,14.3412,4010500.0
2010-07-22 15:00:00,21.8,21.85,21.76,21.79,4042600.0,14.3412,14.3741,14.3149,14.3346,4042600.0
2010-07-22 15:30:00,21.8,21.8,21.65,21.79,11290500.0,14.3412,14.3412,14.2425,14.3346,11290500.0
2010-07-23 09:30:00,21.64,21.66,21.48,21.49,6868500.0,14.2359,14.2491,14.1307,14.1373,6868500.0
2010-07-23 10:00:00,21.49,21.6,21.47,21.59,4755000.0,14.1373,14.2096,14.1241,14.203,4755000.0
2010-07-23 10:30:00,21.59,21.63,21.53,21.53,5288900.0,14.203,14.2294,14.1636,14.1636,5288900.0
2010-07-23 11:00:00,21.53,21.58,21.48,21.57,2636000.0,14.1636,14.1965,14.1307,14.1899,2636000.0
2010-07-23 11:30:00,21.56,21.58,21.48,21.54,2426900.0,14.1833,14.1965,14.1307,14.1702,2426900.0
2010-07-23 12:00:00,21.55,21.63,21.45,21.46,7145700.0,14.1767,14.2294,14.1109,14.1175,7145700.0
2010-07-23 12:30:00,21.46,21.49,21.33,21.48,5107100.0,14.1175,14.1373,14.032,14.1307,5107100.0
2010-07-23 13:00:00,21.48,21.64,21.39,21.64,5219700.0,14.1307,14.2359,14.0715,14.2359,5219700.0
2010-07-23 13:30:00,21.63,21.71,21.61,21.65,3101400.0,14.2294,14.282,14.2162,14.2425,3101400.0
2010-07-23 14:00:00,21.66,21.72,21.58,21.63,3279800.0,14.2491,14.2886,14.1965,14.2294,3279800.0
2010-07-23 14:30:00,21.63,21.7,21.57,21.65,3339400.0,14.2294,14.2754,14.1899,14.2425,3339400.0
2010-07-23 15:00:00,21.66,21.7,21.62,21.64,2967700.0,14.2491,14.2754,14.2228,14.2359,2967700.0
2010-07-23 15:30:00,21.64,21.69,21.52,21.69,7240200.0,14.2359,14.2688,14.157,14.2688,7240200.0
2010-07-26 09:30:00,21.66,21.7,21.41,21.58,6252500.0,14.2491,14.2754,14.0846,14.1965,6252500.0
2010-07-26 10:00:00,21.58,21.67,21.53,21.61,4099700.0,14.1965,14.2557,14.1636,14.2162,4099700.0
2010-07-26 10:30:00,21.62,21.65,21.55,21.62,3521900.0,14.2228,14.2425,14.1767,14.2228,3521900.0
2010-07-26 11:00:00,21.61,21.74,21.61,21.68,3471400.0,14.2162,14.3017,14.2162,14.2623,3471400.0
2010-07-26 11:30:00,21.69,21.69,21.6,21.6,3339400.0,14.2688,14.2688,14.2096,14.2096,3339400.0
2010-07-26 12:00:00,21.6,21.63,21.55,21.61,3054600.0,14.2096,14.2294,14.1767,14.2162,3054600.0
2010-07-26 12:30:00,21.62,21.62,21.54,21.6,2292200.0,14.2228,14.2228,14.1702,14.2096,2292200.0
2010-07-26 13:00:00,21.6,21.63,21.55,21.63,1925800.0,14.2096,14.2294,14.1767,14.2294,1925800.0
2010-07-26 13:30:00,21.63,21.65,21.6,21.63,2061300.0,14.2294,14.2425,14.2096,14.2294,2061300.0
2010-07-26 14:00:00,21.64,21.64,21.51,21.52,2721200.0,14.2359,14.2359,14.1504,14.157,2721200.0
2010-07-26 14:30:00,21.53,21.55,21.5,21.53,2115200.0,14.1636,14.1767,14.1438,14.1636,2115200.0
2010-07-26 15:00:00,21.54,21.64,21.53,21.63,3076300.0,14.1702,14.2359,14.1636,14.2294,3076300.0
2010-07-26 15:30:00,21.63,21.7,21.6,21.7,6618700.0,14.2294,14.2754,14.2096,14.2754,6618700.0
2010-07-27 09:30:00,21.68,21.74,21.44,21.45,10700000.0,14.2623,14.3017,14.1044,14.1109,10700000.0
2010-07-27 10:00:00,21.45,21.56,21.39,21.54,7614900.0,14.1109,14.1833,14.0715,14.1702,7614900.0
2010-07-27 10:30:00,21.53,21.55,21.46,21.5,3724900.0,14.1636,14.1767,14.1175,14.1438,3724900.0
2010-07-27 11:00:00,21.5,21.54,21.48,21.5,3449800.0,14.1438,14.1702,14.1307,14.1438,3449800.0
2010-07-27 11:30:00,21.5,21.54,21.48,21.52,2349200.0,14.1438,14.1702,14.1307,14.157,2349200.0
2010-07-27 12:00:00,21.52,21.58,21.5,21.58,1951600.0,14.157,14.1965,14.1438,14.1965,1951600.0
2010-07-27 12:30:00,21.58,21.6,21.53,21.54,2009200.0,14.1965,14.2096,14.1636,14.1702,2009200.0
2010-07-27 13:00:00,21.55,21.58,21.53,21.53,1860600.0,14.1767,14.1965,14.1636,14.1636,1860600.0
2010-07-27 13:30:00,21.53,21.68,21.53,21.66,3177100.0,14.1636,14.2623,14.1636,14.2491,3177100.0
2010-07-27 14:00:00,21.66,21.7,21.61,21.67,2470100.0,14.2491,14.2754,14.2162,14.2557,2470100.0
2010-07-27 14:30:00,21.67,21.68,21.58,21.64,1951600.0,14.2557,14.2623,14.1965,14.2359,1951600.0
2010-07-27 15:00:00,21.64,21.69,21.61,21.69,2943300.0,14.2359,14.2688,14.2162,14.2688,2943300.0
2010-07-27 15:30:00,21.68,21.69,21.57,21.58,6106900.0,14.2623,14.2688,14.1899,14.1965,6106900.0
2010-07-28 09:30:00,21.64,21.69,21.5,21.58,5210100.0,14.2359,14.2688,14.1438,14.1965,5210100.0
2010-07-28 10:00:00,21.59,21.68,21.5,21.56,4055200.0,14.203,14.2623,14.1438,14.1833,4055200.0
2010-07-28 10:30:00,21.56,21.63,21.51,21.58,3690200.0,14.1833,14.2294,14.1504,14.1965,3690200.0
2010-07-28 11:00:00,21.59,21.6,21.48,21.53,4053100.0,14.203,14.2096,14.1307,14.1636,4053100.0
2010-07-28 11:30:00,21.52,21.55,21.45,21.5,3530000.0,14.157,14.1767,14.1109,14.1438,3530000.0
2010-07-28 12:00:00,21.5,21.54,21.49,21.5,1408700.0,14.1438,14.1702,14.1373,14.1438,1408700.0
2010-07-28 12:30:00,21.51,21.55,21.49,21.55,1497800.0,14.1504,14.1767,14.1373,14.1767,1497800.0
2010-07-28 13:00:00,21.55,21.58,21.45,21.46,2041700.0,14.1767,14.1965,14.1109,14.1175,2041700.0
2010-07-28 13:30:00,21.47,21.48,21.42,21.45,1950200.0,14.1241,14.1307,14.0912,14.1109,1950200.0
2010-07-28 14:00:00,21.45,21.5,21.38,21.44,2572700.0,14.1109,14.1438,14.0649,14.1044,2572700.0
2010-07-28 14:30:00,21.44,21.47,21.39,21.41,3584200.0,14.1044,14.1241,14.0715,14.0846,3584200.0
2010-07-28 15:00:00,21.4,21.41,21.29,21.3,5151900.0,14.0781,14.0846,14.0057,14.0123,5151900.0
2010-07-28 15:30:00,21.3,21.38,21.29,21.33,7502100.0,14.0123,14.0649,14.0057,14.032,7502100.0
2010-07-29 09:30:00,21.39,21.48,21.11,21.13,9320400.0,14.0715,14.1307,13.8873,13.9004,9320400.0
2010-07-29 10:00:00,21.13,21.15,20.98,21.11,10565500.0,13.9004,13.9136,13.8018,13.8873,10565500.0
2010-07-29 10:30:00,21.1,21.18,21.04,21.16,4553800.0,13.8807,13.9333,13.8412,13.9202,4553800.0
2010-07-29 11:00:00,21.16,21.16,20.92,20.93,7803800.0,13.9202,13.9202,13.7623,13.7689,7803800.0
2010-07-29 11:30:00,20.94,20.94,20.81,20.85,6473500.0,13.7754,13.7754,13.6899,13.7162,6473500.0
2010-07-29 12:00:00,20.84,20.91,20.76,20.89,4647900.0,13.7097,13.7557,13.657,13.7425,4647900.0
2010-07-29 12:30:00,20.88,20.93,20.8,20.91,4389300.0,13.736,13.7689,13.6833,13.7557,4389300.0
2010-07-29 13:00:00,20.91,21.01,20.9,21.01,3505400.0,13.7557,13.8215,13.7491,13.8215,3505400.0
2010-07-29 13:30:00,21.01,21.04,20.92,20.93,3309200.0,13.8215,13.8412,13.7623,13.7689,3309200.0
2010-07-29 14:00:00,20.93,21.04,20.9,21.04,2908800.0,13.7689,13.8412,13.7491,13.8412,2908800.0
2010-07-29 14:30:00,21.04,21.13,21.0,21.09,3588000.0,13.8412,13.9004,13.8149,13.8741,3588000.0
2010-07-29 15:00:00,21.09,21.19,21.07,21.16,4799800.0,13.8741,13.9399,13.861,13.9202,4799800.0
2010-07-29 15:30:00,21.16,21.16,20.98,21.03,8026300.0,13.9202,13.9202,13.8018,13.8346,8026300.0
2010-07-30 09:30:00,20.78,20.8,20.58,20.64,11314700.0,13.6702,13.6833,13.5386,13.5781,11314700.0
2010-07-30 10:00:00,20.65,20.82,20.64,20.82,5896900.0,13.5847,13.6965,13.5781,13.6965,5896900.0
2010-07-30 10:30:00,20.82,20.92,20.78,20.79,5219300.0,13.6965,13.7623,13.6702,13.6768,5219300.0
2010-07-30 11:00:00,20.79,20.82,20.73,20.75,3972600.0,13.6768,13.6965,13.6373,13.6504,3972600.0
2010-07-30 11:30:00,20.75,20.81,20.7,20.81,3654200.0,13.6504,13.6899,13.6176,13.6899,3654200.0
2010-07-30 12:00:00,20.82,20.83,20.73,20.78,2290700.0,13.6965,13.7031,13.6373,13.6702,2290700.0
2010-07-30 12:30:00,20.78,20.87,20.76,20.78,3069700.0,13.6702,13.7294,13.657,13.6702,3069700.0
2010-07-30 13:00:00,20.77,20.79,20.65,20.68,2645600.0,13.6636,13.6768,13.5847,13.6044,2645600.0
2010-07-30 13:30:00,20.68,20.69,20.59,20.61,2819800.0,13.6044,13.611,13.5452,13.5583,2819800.0
2010-07-30 14:00:00,20.61,20.76,20.6,20.7,2725100.0,13.5583,13.657,13.5518,13.6176,2725100.0
2010-07-30 14:30:00,20.7,20.72,20.65,20.66,1882100.0,13.6176,13.6307,13.5847,13.5912,1882100.0
2010-07-30 15:00:00,20.67,20.82,20.65,20.75,4936100.0,13.5978,13.6965,13.5847,13.6504,4936100.0
2010-07-30 15:30:00,20.75,20.79,20.6,20.6,11909700.0,13.6504,13.6768,13.5518,13.5518,11909700.0
2010-08-02 09:30:00,20.9,20.99,20.73,20.99,7660000.0,13.7491,13.8083,13.6373,13.8083,7660000.0
2010-08-02 10:00:00,20.99,21.12,20.97,21.06,8046000.0,13.8083,13.8939,13.7952,13.8544,8046000.0
2010-08-02 10:30:00,21.06,21.15,21.04,21.1,5097200.0,13.8544,13.9136,13.8412,13.8807,5097200.0
2010-08-02 11:00:00,21.11,21.19,21.09,21.18,3428500.0,13.8873,13.9399,13.8741,13.9333,3428500.0
2010-08-02 11:30:00,21.19,21.25,21.18,21.23,2975700.0,13.9399,13.9794,13.9333,13.9662,2975700.0
2010-08-02 12:00:00,21.23,21.24,21.16,21.16,1642800.0,13.9662,13.9728,13.9202,13.9202,1642800.0
2010-08-02 12:30:00,21.16,21.18,21.12,21.17,1836400.0,13.9202,13.9333,13.8939,13.9267,1836400.0
2010-08-02 13:00:00,21.17,21.25,21.16,21.24,1858200.0,13.9267,13.9794,13.9202,13.9728,1858200.0
2010-08-02 13:30:00,21.23,21.24,21.18,21.22,1443300.0,13.9662,13.9728,13.9333,13.9596,1443300.0
2010-08-02 14:00:00,21.23,21.26,21.2,21.21,1495400.0,13.9662,13.986,13.9465,13.9531,1495400.0
2010-08-02 14:30:00,21.22,21.28,21.17,21.25,2782400.0,13.9596,13.9991,13.9267,13.9794,2782400.0
2010-08-02 15:00:00,21.26,21.27,21.21,21.23,1821300.0,13.986,13.9925,13.9531,13.9662,1821300.0
2010-08-02 15:30:00,21.23,21.24,21.12,21.14,6505300.0,13.9662,13.9728,13.8939,13.907,6505300.0
2010-08-03 09:30:00,21.0,21.03,20.75,20.81,10160100.0,13.8149,13.8346,13.6504,13.6899,10160100.0
2010-08-03 10:00:00,20.81,20.81,20.71,20.75,5961600.0,13.6899,13.6899,13.6241,13.6504,5961600.0
2010-08-03 10:30:00,20.76,20.82,20.74,20.81,4652200.0,13.657,13.6965,13.6439,13.6899,4652200.0
2010-08-03 11:00:00,20.81,20.86,20.77,20.8,4239300.0,13.6899,13.7228,13.6636,13.6833,4239300.0
2010-08-03 11:30:00,20.8,20.88,20.79,20.85,3743200.0,13.6833,13.736,13.6768,13.7162,3743200.0
2010-08-03 12:00:00,20.85,20.86,20.79,20.8,3000000.0,13.7162,13.7228,13.6768,13.6833,3000000.0
2010-08-03 12:30:00,20.8,20.81,20.75,20.77,2753200.0,13.6833,13.6899,13.6504,13.6636,2753200.0
2010-08-03 13:00:00,20.77,20.8,20.74,20.78,4782100.0,13.6636,13.6833,13.6439,13.6702,4782100.0
2010-08-03 13:30:00,20.77,20.8,20.75,20.77,2935100.0,13.6636,13.6833,13.6504,13.6636,2935100.0
2010-08-03 14:00:00,20.76,20.8,20.75,20.76,1744500.0,13.657,13.6833,13.6504,13.657,1744500.0
2010-08-03 14:30:00,20.76,20.79,20.75,20.76,2744200.0,13.657,13.6768,13.6504,13.657,2744200.0
2010-08-03 15:00:00,20.75,20.77,20.75,20.75,2284900.0,13.6504,13.6636,13.6504,13.6504,2284900.0
2010-08-03 15:30:00,20.75,20.86,20.75,20.85,8943800.0,13.6504,13.7228,13.6504,13.7162,8943800.0
2010-08-04 09:30:00,20.81,20.86,20.62,20.63,8262400.0,13.7939,13.8271,13.668,13.6746,8262400.0
2010-08-04 10:00:00,20.64,20.82,20.45,20.55,10556900.0,13.6812,13.8006,13.5553,13.6216,10556900.0
2010-08-04 10:30:00,20.55,20.64,20.51,20.63,5912800.0,13.6216,13.6812,13.5951,13.6746,5912800.0
2010-08-04 11:00:00,20.63,20.72,20.62,20.66,4752800.0,13.6746,13.7343,13.668,13.6945,4752800.0
2010-08-04 11:30:00,20.67,20.72,20.64,20.69,6030600.0,13.7011,13.7343,13.6812,13.7144,6030600.0
2010-08-04 12:00:00,20.68,20.79,20.63,20.72,9617500.0,13.7078,13.7807,13.6746,13.7343,9617500.0
2010-08-04 12:30:00,20.73,20.75,20.71,20.73,5208000.0,13.7409,13.7542,13.7276,13.7409,5208000.0
2010-08-04 13:00:00,20.73,20.73,20.64,20.68,3224800.0,13.7409,13.7409,13.6812,13.7078,3224800.0
2010-08-04 13:30:00,20.68,20.75,20.67,20.72,3147500.0,13.7078,13.7542,13.7011,13.7343,3147500.0
2010-08-04 14:00:00,20.73,20.77,20.69,20.7,4993900.0,13.7409,13.7674,13.7144,13.721,4993900.0
2010-08-04 14:30:00,20.7,20.72,20.66,20.71,4568500.0,13.721,13.7343,13.6945,13.7276,4568500.0
2010-08-04 15:00:00,20.7,20.76,20.67,20.73,6640500.0,13.721,13.7608,13.7011,13.7409,6640500.0
2010-08-04 15:30:00,20.72,20.76,20.71,20.73,8057500.0,13.7343,13.7608,13.7276,13.7409,8057500.0
2010-08-05 09:30:00,20.64,20.79,20.53,20.56,9856800.0,13.6812,13.7807,13.6083,13.6282,9856800.0
2010-08-05 10:00:00,20.55,20.62,20.51,20.6,4652500.0,13.6216,13.668,13.5951,13.6547,4652500.0
2010-08-05 10:30:00,20.6,20.62,20.52,20.52,3685500.0,13.6547,13.668,13.6017,13.6017,3685500.0
2010-08-05 11:00:00,20.52,20.56,20.46,20.55,4012300.0,13.6017,13.6282,13.5619,13.6216,4012300.0
2010-08-05 11:30:00,20.56,20.59,20.53,20.55,2252100.0,13.6282,13.6481,13.6083,13.6216,2252100.0
2010-08-05 12:00:00,20.55,20.58,20.54,20.57,1425300.0,13.6216,13.6415,13.615,13.6348,1425300.0
2010-08-05 12:30:00,20.57,20.6,20.57,20.59,1118600.0,13.6348,13.6547,13.6348,13.6481,1118600.0
2010-08-05 13:00:00,20.59,20.62,20.54,20.62,2485000.0,13.6481,13.668,13.615,13.668,2485000.0
2010-08-05 13:30:00,20.61,20.68,20.6,20.67,2897900.0,13.6614,13.7078,13.6547,13.7011,2897900.0
2010-08-05 14:00:00,20.67,20.67,20.61,20.63,1368500.0,13.7011,13.7011,13.6614,13.6746,1368500.0
2010-08-05 14:30:00,20.62,20.66,20.6,20.66,1887200.0,13.668,13.6945,13.6547,13.6945,1887200.0
2010-08-05 15:00:00,20.66,20.68,20.63,20.63,2216900.0,13.6945,13.7078,13.6746,13.6746,2216900.0
2010-08-05 15:30:00,20.64,20.67,20.59,20.67,4954900.0,13.6812,13.7011,13.6481,13.7011,4954900.0
2010-08-06 09:30:00,20.45,20.79,20.41,20.77,6501000.0,13.5553,13.7807,13.5288,13.7674,6501000.0
2010-08-06 10:00:00,20.77,20.81,20.69,20.76,4571300.0,13.7674,13.7939,13.7144,13.7608,4571300.0
2010-08-06 10:30:00,20.77,20.79,20.45,20.49,6321500.0,13.7674,13.7807,13.5553,13.5818,6321500.0
2010-08-06 11:00:00,20.49,20.51,20.43,20.48,4449100.0,13.5818,13.5951,13.542,13.5752,4449100.0
2010-08-06 11:30:00,20.48,20.55,20.45,20.51,2755700.0,13.5752,13.6216,13.5553,13.5951,2755700.0
2010-08-06 12:00:00,20.51,20.52,20.44,20.46,2244100.0,13.5951,13.6017,13.5487,13.5619,2244100.0
2010-08-06 12:30:00,20.45,20.53,20.44,20.5,1433700.0,13.5553,13.6083,13.5487,13.5884,1433700.0
2010-08-06 13:00:00,20.51,20.53,20.46,20.49,2430000.0,13.5951,13.6083,13.5619,13.5818,2430000.0
2010-08-06 13:30:00,20.49,20.5,20.44,20.47,1971300.0,13.5818,13.5884,13.5487,13.5686,1971300.0
2010-08-06 14:00:00,20.47,20.48,20.43,20.47,1661200.0,13.5686,13.5752,13.542,13.5686,1661200.0
2010-08-06 14:30:00,20.47,20.61,20.46,20.57,3156600.0,13.5686,13.6614,13.5619,13.6348,3156600.0
2010-08-06 15:00:00,20.57,20.67,20.55,20.61,3022200.0,13.6348,13.7011,13.6216,13.6614,3022200.0
2010-08-06 15:30:00,20.61,20.72,20.59,20.65,8656400.0,13.6614,13.7343,13.6481,13.6879,8656400.0
2010-08-09 09:30:00,20.78,20.79,20.41,20.51,8856200.0,13.774,13.7807,13.5288,13.5951,8856200.0
2010-08-09 10:00:00,20.51,20.78,20.51,20.66,7702000.0,13.5951,13.774,13.5951,13.6945,7702000.0
2010-08-09 10:30:00,20.66,20.72,20.66,20.72,2720700.0,13.6945,13.7343,13.6945,13.7343,2720700.0
2010-08-09 11:00:00,20.71,20.73,20.65,20.68,1749200.0,13.7276,13.7409,13.6879,13.7078,1749200.0
2010-08-09 11:30:00,20.69,20.76,20.68,20.73,1642200.0,13.7144,13.7608,13.7078,13.7409,1642200.0
2010-08-09 12:00:00,20.74,20.76,20.71,20.73,1138100.0,13.7475,13.7608,13.7276,13.7409,1138100.0
2010-08-09 12:30:00,20.73,20.75,20.71,20.75,1435100.0,13.7409,13.7542,13.7276,13.7542,1435100.0
2010-08-09 13:00:00,20.74,20.76,20.71,20.73,1459900.0,13.7475,13.7608,13.7276,13.7409,1459900.0
2010-08-09 13:30:00,20.73,20.73,20.67,20.68,1663400.0,13.7409,13.7409,13.7011,13.7078,1663400.0
2010-08-09 14:00:00,20.67,20.72,20.67,20.71,1011800.0,13.7011,13.7343,13.7011,13.7276,1011800.0
2010-08-09 14:30:00,20.71,20.75,20.7,20.74,2849500.0,13.7276,13.7542,13.721,13.7475,2849500.0
2010-08-09 15:00:00,20.74,20.74,20.7,20.73,2494000.0,13.7475,13.7475,13.721,13.7409,2494000.0
2010-08-09 15:30:00,20.73,20.75,20.62,20.65,8783200.0,13.7409,13.7542,13.668,13.6879,8783200.0
2010-08-10 09:30:00,20.11,20.17,19.91,19.96,20278500.0,13.3299,13.3697,13.1974,13.2305,20278500.0
2010-08-10 10:00:00,19.96,19.97,19.86,19.91,13560400.0,13.2305,13.2371,13.1642,13.1974,13560400.0
2010-08-10 10:30:00,19.9,19.91,19.84,19.88,10089200.0,13.1907,13.1974,13.151,13.1775,10089200.0
2010-08-10 11:00:00,19.88,19.89,19.82,19.89,6800700.0,13.1775,13.1841,13.1377,13.1841,6800700.0
2010-08-10 11:30:00,19.89,19.9,19.8,19.83,5914600.0,13.1841,13.1907,13.1245,13.1443,5914600.0
2010-08-10 12:00:00,19.83,19.84,19.76,19.8,6771200.0,13.1443,13.151,13.0979,13.1245,6771200.0
2010-08-10 12:30:00,19.79,19.81,19.76,19.78,2690000.0,13.1178,13.1311,13.0979,13.1112,2690000.0
2010-08-10 13:00:00,19.78,19.8,19.76,19.76,3318900.0,13.1112,13.1245,13.0979,13.0979,3318900.0
2010-08-10 13:30:00,19.76,19.77,19.72,19.75,5395500.0,13.0979,13.1046,13.0714,13.0913,5395500.0
2010-08-10 14:00:00,19.75,19.87,19.7,19.81,12103300.0,13.0913,13.1709,13.0582,13.1311,12103300.0
2010-08-10 14:30:00,19.81,19.98,19.81,19.9,15136600.0,13.1311,13.2438,13.1311,13.1907,15136600.0
2010-08-10 15:00:00,19.9,19.98,19.8,19.85,10742600.0,13.1907,13.2438,13.1245,13.1576,10742600.0
2010-08-10 15:30:00,19.85,19.9,19.8,19.85,14698900.0,13.1576,13.1907,13.1245,13.1576,14698900.0
2010-08-11 09:30:00,19.53,19.58,19.4,19.44,15395400.0,12.9455,12.9786,12.8593,12.8858,15395400.0
2010-08-11 10:00:00,19.45,19.53,19.42,19.52,8879200.0,12.8925,12.9455,12.8726,12.9389,8879200.0
2010-08-11 10:30:00,19.52,19.52,19.42,19.43,6182800.0,12.9389,12.9389,12.8726,12.8792,6182800.0
2010-08-11 11:00:00,19.44,19.5,19.41,19.42,8157600.0,12.8858,12.9256,12.8659,12.8726,8157600.0
2010-08-11 11:30:00,19.42,19.5,19.41,19.42,4244000.0,12.8726,12.9256,12.8659,12.8726,4244000.0
2010-08-11 12:00:00,19.42,19.45,19.38,19.39,4974800.0,12.8726,12.8925,12.8461,12.8527,4974800.0
2010-08-11 12:30:00,19.38,19.39,19.3,19.33,5753000.0,12.8461,12.8527,12.793,12.8129,5753000.0
2010-08-11 13:00:00,19.33,19.39,19.32,19.36,3301300.0,12.8129,12.8527,12.8063,12.8328,3301300.0
2010-08-11 13:30:00,19.37,19.4,19.34,19.37,2870400.0,12.8394,12.8593,12.8195,12.8394,2870400.0
2010-08-11 14:00:00,19.37,19.51,19.36,19.5,5847700.0,12.8394,12.9322,12.8328,12.9256,5847700.0
2010-08-11 14:30:00,19.49,19.5,19.35,19.38,4629400.0,12.919,12.9256,12.8262,12.8461,4629400.0
2010-08-11 15:00:00,19.38,19.46,19.36,19.4,7637100.0,12.8461,12.8991,12.8328,12.8593,7637100.0
2010-08-11 15:30:00,19.4,19.49,19.39,19.41,15793200.0,12.8593,12.919,12.8527,12.8659,15793200.0
2010-08-12 09:30:00,19.17,19.61,19.08,19.58,19105500.0,12.7069,12.9985,12.6472,12.9786,19105500.0
2010-08-12 10:00:00,19.58,19.68,19.5,19.51,10344200.0,12.9786,13.0449,12.9256,12.9322,10344200.0
2010-08-12 10:30:00,19.52,19.73,19.5,19.65,10211400.0,12.9389,13.0781,12.9256,13.025,10211400.0
2010-08-12 11:00:00,19.65,19.66,19.52,19.56,5924200.0,13.025,13.0317,12.9389,12.9654,5924200.0
2010-08-12 11:30:00,19.56,19.59,19.52,19.52,4382700.0,12.9654,12.9853,12.9389,12.9389,4382700.0
2010-08-12 12:00:00,19.53,19.54,19.46,19.51,3388100.0,12.9455,12.9521,12.8991,12.9322,3388100.0
2010-08-12 12:30:00,19.51,19.59,19.5,19.58,2120400.0,12.9322,12.9853,12.9256,12.9786,2120400.0
2010-08-12 13:00:00,19.57,19.6,19.5,19.54,3004500.0,12.972,12.9919,12.9256,12.9521,3004500.0
2010-08-12 13:30:00,19.54,19.55,19.43,19.46,3884200.0,12.9521,12.9587,12.8792,12.8991,3884200.0
2010-08-12 14:00:00,19.45,19.53,19.45,19.52,3276000.0,12.8925,12.9455,12.8925,12.9389,3276000.0
2010-08-12 14:30:00,19.51,19.52,19.42,19.49,3352300.0,12.9322,12.9389,12.8726,12.919,3352300.0
2010-08-12 15:00:00,19.49,19.56,19.48,19.5,4827800.0,12.919,12.9654,12.9123,12.9256,4827800.0
2010-08-12 15:30:00,19.49,19.54,19.44,19.44,7722600.0,12.919,12.9521,12.8858,12.8858,7722600.0
2010-08-13 09:30:00,19.33,19.49,19.3,19.37,8661200.0,12.8129,12.919,12.793,12.8394,8661200.0
2010-08-13 10:00:00,19.36,19.41,19.32,19.41,5759900.0,12.8328,12.8659,12.8063,12.8659,5759900.0
2010-08-13 10:30:00,19.41,19.43,19.35,19.35,4419700.0,12.8659,12.8792,12.8262,12.8262,4419700.0
2010-08-13 11:00:00,19.35,19.41,19.32,19.37,3522800.0,12.8262,12.8659,12.8063,12.8394,3522800.0
2010-08-13 11:30:00,19.36,19.41,19.32,19.39,3495600.0,12.8328,12.8659,12.8063,12.8527,3495600.0
2010-08-13 12:00:00,19.4,19.48,19.37,19.47,3081100.0,12.8593,12.9123,12.8394,12.9057,3081100.0
2010-08-13 12:30:00,19.47,19.47,19.38,19.42,2131200.0,12.9057,12.9057,12.8461,12.8726,2131200.0
2010-08-13 13:00:00,19.42,19.43,19.35,19.37,2044100.0,12.8726,12.8792,12.8262,12.8394,2044100.0
2010-08-13 13:30:00,19.36,19.4,19.35,19.36,1483900.0,12.8328,12.8593,12.8262,12.8328,1483900.0
2010-08-13 14:00:00,19.36,19.37,19.31,19.33,2199500.0,12.8328,12.8394,12.7997,12.8129,2199500.0
2010-08-13 14:30:00,19.33,19.42,19.26,19.28,3090300.0,12.8129,12.8726,12.7665,12.7798,3090300.0
2010-08-13 15:00:00,19.28,19.3,19.25,19.26,3301700.0,12.7798,12.793,12.7599,12.7665,3301700.0
2010-08-13 15:30:00,19.26,19.28,19.15,19.15,10592900.0,12.7665,12.7798,12.6936,12.6936,10592900.0
2010-08-16 09:30:00,19.15,19.36,19.11,19.32,8729600.0,12.6936,12.8328,12.6671,12.8063,8729600.0
2010-08-16 10:00:00,19.33,19.46,19.31,19.43,5336300.0,12.8129,12.8991,12.7997,12.8792,5336300.0
2010-08-16 10:30:00,19.44,19.5,19.43,19.48,3376300.0,12.8858,12.9256,12.8792,12.9123,3376300.0
2010-08-16 11:00:00,19.49,19.51,19.45,19.46,3264500.0,12.919,12.9322,12.8925,12.8991,3264500.0
2010-08-16 11:30:00,19.46,19.53,19.46,19.52,1887500.0,12.8991,12.9455,12.8991,12.9389,1887500.0
2010-08-16 12:00:00,19.52,19.55,19.51,19.55,867500.0,12.9389,12.9587,12.9322,12.9587,867500.0
2010-08-16 12:30:00,19.55,19.56,19.45,19.49,2017500.0,12.9587,12.9654,12.8925,12.919,2017500.0
2010-08-16 13:00:00,19.49,19.51,19.46,19.51,1343900.0,12.919,12.9322,12.8991,12.9322,1343900.0
2010-08-16 13:30:00,19.51,19.52,19.48,19.51,1777300.0,12.9322,12.9389,12.9123,12.9322,1777300.0
2010-08-16 14:00:00,19.5,19.51,19.45,19.49,2189600.0,12.9256,12.9322,12.8925,12.919,2189600.0
2010-08-16 14:30:00,19.49,19.5,19.41,19.44,3137200.0,12.919,12.9256,12.8659,12.8858,3137200.0
2010-08-16 15:00:00,19.44,19.48,19.41,19.47,5366700.0,12.8858,12.9123,12.8659,12.9057,5366700.0
2010-08-16 15:30:00,19.47,19.51,19.45,19.47,6605200.0,12.9057,12.9322,12.8925,12.9057,6605200.0
2010-08-17 09:30:00,19.72,19.87,19.61,19.72,7534900.0,13.0714,13.1709,12.9985,13.0714,7534900.0
2010-08-17 10:00:00,19.73,19.75,19.65,19.66,4667300.0,13.0781,13.0913,13.025,13.0317,4667300.0
2010-08-17 10:30:00,19.66,19.8,19.65,19.71,2934900.0,13.0317,13.1245,13.025,13.0648,2934900.0
2010-08-17 11:00:00,19.72,19.78,19.69,19.76,5039300.0,13.0714,13.1112,13.0515,13.0979,5039300.0
2010-08-17 11:30:00,19.76,19.79,19.75,19.77,3071100.0,13.0979,13.1178,13.0913,13.1046,3071100.0
2010-08-17 12:00:00,19.78,19.79,19.7,19.77,2630100.0,13.1112,13.1178,13.0582,13.1046,2630100.0
2010-08-17 12:30:00,19.78,19.8,19.76,19.77,2797400.0,13.1112,13.1245,13.0979,13.1046,2797400.0
2010-08-17 13:00:00,19.77,19.85,19.76,19.83,2438400.0,13.1046,13.1576,13.0979,13.1443,2438400.0
2010-08-17 13:30:00,19.84,19.85,19.75,19.8,3554600.0,13.151,13.1576,13.0913,13.1245,3554600.0
2010-08-17 14:00:00,19.79,19.8,19.75,19.77,1922400.0,13.1178,13.1245,13.0913,13.1046,1922400.0
2010-08-17 14:30:00,19.77,19.78,19.7,19.7,4259300.0,13.1046,13.1112,13.0582,13.0582,4259300.0
2010-08-17 15:00:00,19.7,19.71,19.61,19.65,6183500.0,13.0582,13.0648,12.9985,13.025,6183500.0
2010-08-17 15:30:00,19.65,19.7,19.5,19.53,10035600.0,13.025,13.0582,12.9256,12.9455,10035600.0
2010-08-18 09:30:00,19.53,19.66,19.47,19.66,5189300.0,12.9455,13.0317,12.9057,13.0317,5189300.0
2010-08-18 10:00:00,19.66,19.78,19.56,19.58,5950000.0,13.0317,13.1112,12.9654,12.9786,5950000.0
2010-08-18 10:30:00,19.58,19.66,19.56,19.59,3080400.0,12.9786,13.0317,12.9654,12.9853,3080400.0
2010-08-18 11:00:00,19.59,19.63,19.55,19.56,3262800.0,12.9853,13.0118,12.9587,12.9654,3262800.0
2010-08-18 11:30:00,19.56,19.66,19.55,19.66,3508900.0,12.9654,13.0317,12.9587,13.0317,3508900.0
2010-08-18 12:00:00,19.66,19.66,19.62,19.65,1450800.0,13.0317,13.0317,13.0051,13.025,1450800.0
2010-08-18 12:30:00,19.64,19.67,19.58,19.64,3296300.0,13.0184,13.0383,12.9786,13.0184,3296300.0
2010-08-18 13:00:00,19.64,19.75,19.63,19.73,5214000.0,13.0184,13.0913,13.0118,13.0781,5214000.0
2010-08-18 13:30:00,19.74,19.78,19.73,19.77,2937600.0,13.0847,13.1112,13.0781,13.1046,2937600.0
2010-08-18 14:00:00,19.76,19.78,19.7,19.77,3052000.0,13.0979,13.1112,13.0582,13.1046,3052000.0
2010-08-18 14:30:00,19.76,19.78,19.72,19.74,2254200.0,13.0979,13.1112,13.0714,13.0847,2254200.0
2010-08-18 15:00:00,19.75,19.76,19.58,19.63,5701800.0,13.0913,13.0979,12.9786,13.0118,5701800.0
2010-08-18 15:30:00,19.62,19.64,19.55,19.58,7536700.0,13.0051,13.0184,12.9587,12.9786,7536700.0
2010-08-19 09:30:00,18.97,19.13,18.96,19.07,36560400.0,12.5743,12.6803,12.5677,12.6406,36560400.0
2010-08-19 10:00:00,19.06,19.07,18.81,18.85,28576400.0,12.6339,12.6406,12.4682,12.4947,28576400.0
2010-08-19 10:30:00,18.85,19.1,18.82,18.97,10636000.0,12.4947,12.6605,12.4749,12.5743,10636000.0
2010-08-19 11:00:00,18.97,19.05,18.9,18.99,7162200.0,12.5743,12.6273,12.5279,12.5875,7162200.0
2010-08-19 11:30:00,18.99,18.99,18.89,18.9,6582400.0,12.5875,12.5875,12.5213,12.5279,6582400.0
2010-08-19 12:00:00,18.9,18.98,18.89,18.93,4720600.0,12.5279,12.5809,12.5213,12.5478,4720600.0
2010-08-19 12:30:00,18.93,18.97,18.92,18.95,3481400.0,12.5478,12.5743,12.5411,12.561,3481400.0
2010-08-19 13:00:00,18.95,18.99,18.94,18.95,3183500.0,12.561,12.5875,12.5544,12.561,3183500.0
2010-08-19 13:30:00,18.95,18.97,18.9,18.92,3018400.0,12.561,12.5743,12.5279,12.5411,3018400.0
2010-08-19 14:00:00,18.92,18.94,18.89,18.92,4201900.0,12.5411,12.5544,12.5213,12.5411,4201900.0
2010-08-19 14:30:00,18.93,18.99,18.92,18.98,6252000.0,12.5478,12.5875,12.5411,12.5809,6252000.0
2010-08-19 15:00:00,18.98,19.0,18.92,18.95,9748100.0,12.5809,12.5942,12.5411,12.561,9748100.0
2010-08-19 15:30:00,18.95,18.98,18.9,18.95,16081400.0,12.561,12.5809,12.5279,12.561,16081400.0
2010-08-20 09:30:00,18.92,19.0,18.84,18.91,21214600.0,12.5411,12.5942,12.4881,12.5345,21214600.0
2010-08-20 10:00:00,18.91,19.0,18.89,18.93,8312600.0,12.5345,12.5942,12.5213,12.5478,8312600.0
2010-08-20 10:30:00,18.93,18.95,18.91,18.93,5306800.0,12.5478,12.561,12.5345,12.5478,5306800.0
2010-08-20 11:00:00,18.93,18.94,18.81,18.84,7449300.0,12.5478,12.5544,12.4682,12.4881,7449300.0
2010-08-20 11:30:00,18.85,18.85,18.76,18.83,7677300.0,12.4947,12.4947,12.4351,12.4815,7677300.0
2010-08-20 12:00:00,18.82,18.9,18.81,18.89,3471400.0,12.4749,12.5279,12.4682,12.5213,3471400.0
2010-08-20 12:30:00,18.89,18.92,18.86,18.92,4150200.0,12.5213,12.5411,12.5014,12.5411,4150200.0
2010-08-20 13:00:00,18.91,18.92,18.89,18.9,2449200.0,12.5345,12.5411,12.5213,12.5279,2449200.0
2010-08-20 13:30:00,18.9,18.91,18.85,18.88,5943700.0,12.5279,12.5345,12.4947,12.5146,5943700.0
2010-08-20 14:00:00,18.87,18.94,18.86,18.91,7974600.0,12.508,12.5544,12.5014,12.5345,7974600.0
2010-08-20 14:30:00,18.91,18.98,18.91,18.96,6140300.0,12.5345,12.5809,12.5345,12.5677,6140300.0
2010-08-20 15:00:00,18.96,18.98,18.9,18.93,4374900.0,12.5677,12.5809,12.5279,12.5478,4374900.0
2010-08-20 15:30:00,18.93,18.98,18.9,18.91,6049300.0,12.5478,12.5809,12.5279,12.5345,6049300.0
2010-08-23 09:30:00,18.92,18.98,18.87,18.89,8203400.0,12.5411,12.5809,12.508,12.5213,8203400.0
2010-08-23 10:00:00,18.89,18.89,18.68,18.71,9098600.0,12.5213,12.5213,12.3821,12.4019,9098600.0
2010-08-23 10:30:00,18.69,18.77,18.67,18.7,6924100.0,12.3887,12.4417,12.3754,12.3953,6924100.0
2010-08-23 11:00:00,18.7,18.71,18.6,18.65,6566100.0,12.3953,12.4019,12.329,12.3622,6566100.0
2010-08-23 11:30:00,18.65,18.72,18.64,18.69,5333500.0,12.3622,12.4086,12.3555,12.3887,5333500.0
2010-08-23 12:00:00,18.69,18.7,18.65,18.67,3122000.0,12.3887,12.3953,12.3622,12.3754,3122000.0
2010-08-23 12:30:00,18.67,18.72,18.64,18.66,2786000.0,12.3754,12.4086,12.3555,12.3688,2786000.0
2010-08-23 13:00:00,18.66,18.71,18.63,18.7,3893500.0,12.3688,12.4019,12.3489,12.3953,3893500.0
2010-08-23 13:30:00,18.7,18.73,18.65,18.72,3068100.0,12.3953,12.4152,12.3622,12.4086,3068100.0
2010-08-23 14:00:00,18.72,18.83,18.71,18.81,4793500.0,12.4086,12.4815,12.4019,12.4682,4793500.0
2010-08-23 14:30:00,18.81,18.88,18.8,18.84,4350500.0,12.4682,12.5146,12.4616,12.4881,4350500.0
2010-08-23 15:00:00,18.84,18.85,18.72,18.74,3993100.0,12.4881,12.4947,12.4086,12.4218,3993100.0
2010-08-23 15:30:00,18.74,18.75,18.68,18.71,6649700.0,12.4218,12.4285,12.3821,12.4019,6649700.0
2010-08-24 09:30:00,18.56,18.68,18.43,18.54,9569800.0,12.3025,12.3821,12.2163,12.2893,9569800.0
2010-08-24 10:00:00,18.54,18.55,18.41,18.49,7952000.0,12.2893,12.2959,12.2031,12.2561,7952000.0
2010-08-24 10:30:00,18.49,18.56,18.42,18.56,5534500.0,12.2561,12.3025,12.2097,12.3025,5534500.0
2010-08-24 11:00:00,18.56,18.64,18.45,18.58,5585600.0,12.3025,12.3555,12.2296,12.3158,5585600.0
2010-08-24 11:30:00,18.58,18.67,18.55,18.56,4454300.0,12.3158,12.3754,12.2959,12.3025,4454300.0
2010-08-24 12:00:00,18.55,18.65,18.5,18.51,3337400.0,12.2959,12.3622,12.2627,12.2694,3337400.0
2010-08-24 12:30:00,18.51,18.56,18.5,18.5,2924500.0,12.2694,12.3025,12.2627,12.2627,2924500.0
2010-08-24 13:00:00,18.5,18.56,18.47,18.56,2623400.0,12.2627,12.3025,12.2429,12.3025,2623400.0
2010-08-24 13:30:00,18.56,18.56,18.43,18.46,3199100.0,12.3025,12.3025,12.2163,12.2362,3199100.0
2010-08-24 14:00:00,18.46,18.53,18.44,18.49,4716500.0,12.2362,12.2826,12.223,12.2561,4716500.0
2010-08-24 14:30:00,18.49,18.55,18.48,18.54,5097800.0,12.2561,12.2959,12.2495,12.2893,5097800.0
2010-08-24 15:00:00,18.55,18.57,18.5,18.53,5314600.0,12.2959,12.3091,12.2627,12.2826,5314600.0
2010-08-24 15:30:00,18.54,18.56,18.39,18.43,9749200.0,12.2893,12.3025,12.1898,12.2163,9749200.0
2010-08-25 09:30:00,18.26,18.41,18.22,18.23,10158500.0,12.1037,12.2031,12.0771,12.0838,10158500.0
2010-08-25 10:00:00,18.25,18.36,18.18,18.3,6417100.0,12.097,12.1699,12.0506,12.1302,6417100.0
2010-08-25 10:30:00,18.3,18.41,18.23,18.41,6766600.0,12.1302,12.2031,12.0838,12.2031,6766600.0
2010-08-25 11:00:00,18.41,18.52,18.4,18.5,6573400.0,12.2031,12.276,12.1965,12.2627,6573400.0
2010-08-25 11:30:00,18.49,18.51,18.4,18.44,2275700.0,12.2561,12.2694,12.1965,12.223,2275700.0
2010-08-25 12:00:00,18.43,18.46,18.41,18.44,2517000.0,12.2163,12.2362,12.2031,12.223,2517000.0
2010-08-25 12:30:00,18.44,18.47,18.4,18.41,1987200.0,12.223,12.2429,12.1965,12.2031,1987200.0
2010-08-25 13:00:00,18.4,18.41,18.34,18.36,2058000.0,12.1965,12.2031,12.1567,12.1699,2058000.0
2010-08-25 13:30:00,18.36,18.48,18.34,18.44,2091700.0,12.1699,12.2495,12.1567,12.223,2091700.0
2010-08-25 14:00:00,18.43,18.5,18.43,18.47,2366400.0,12.2163,12.2627,12.2163,12.2429,2366400.0
2010-08-25 14:30:00,18.47,18.55,18.45,18.54,3525300.0,12.2429,12.2959,12.2296,12.2893,3525300.0
2010-08-25 15:00:00,18.54,18.56,18.47,18.47,3829000.0,12.2893,12.3025,12.2429,12.2429,3829000.0
2010-08-25 15:30:00,18.47,18.59,18.46,18.48,8300100.0,12.2429,12.3224,12.2362,12.2495,8300100.0
2010-08-26 09:30:00,18.6,18.61,18.43,18.46,8381700.0,12.329,12.3357,12.2163,12.2362,8381700.0
2010-08-26 10:00:00,18.46,18.55,18.43,18.45,7270000.0,12.2362,12.2959,12.2163,12.2296,7270000.0
2010-08-26 10:30:00,18.46,18.52,18.42,18.46,5496700.0,12.2362,12.276,12.2097,12.2362,5496700.0
2010-08-26 11:00:00,18.45,18.47,18.33,18.35,5063200.0,12.2296,12.2429,12.1501,12.1633,5063200.0
2010-08-26 11:30:00,18.36,18.39,18.3,18.36,3752800.0,12.1699,12.1898,12.1302,12.1699,3752800.0
2010-08-26 12:00:00,18.35,18.37,18.3,18.34,2462900.0,12.1633,12.1766,12.1302,12.1567,2462900.0
2010-08-26 12:30:00,18.34,18.35,18.25,18.31,2925100.0,12.1567,12.1633,12.097,12.1368,2925100.0
2010-08-26 13:00:00,18.3,18.31,18.26,18.3,1596300.0,12.1302,12.1368,12.1037,12.1302,1596300.0
2010-08-26 13:30:00,18.29,18.32,18.24,18.25,2170900.0,12.1235,12.1434,12.0904,12.097,2170900.0
2010-08-26 14:00:00,18.25,18.26,18.17,18.2,4217800.0,12.097,12.1037,12.044,12.0639,4217800.0
2010-08-26 14:30:00,18.2,18.26,18.12,18.13,4770900.0,12.0639,12.1037,12.0109,12.0175,4770900.0
2010-08-26 15:00:00,18.13,18.23,18.12,18.18,6108200.0,12.0175,12.0838,12.0109,12.0506,6108200.0
2010-08-26 15:30:00,18.18,18.27,18.14,18.17,11345600.0,12.0506,12.1103,12.0241,12.044,11345600.0
2010-08-27 09:30:00,18.23,18.33,18.13,18.17,7740500.0,12.0838,12.1501,12.0175,12.044,7740500.0
2010-08-27 10:00:00,18.05,18.52,17.81,18.39,25060500.0,11.9645,12.276,11.8054,12.1898,25060500.0
2010-08-27 10:30:00,18.39,18.39,18.13,18.14,19718600.0,12.1898,12.1898,12.0175,12.0241,19718600.0
2010-08-27 11:00:00,18.15,18.38,18.13,18.31,16273000.0,12.0307,12.1832,12.0175,12.1368,16273000.0
2010-08-27 11:30:00,18.32,18.5,18.29,18.37,11637800.0,12.1434,12.2627,12.1235,12.1766,11637800.0
2010-08-27 12:00:00,18.36,18.5,18.35,18.48,9967200.0,12.1699,12.2627,12.1633,12.2495,9967200.0
2010-08-27 12:30:00,18.48,18.5,18.37,18.38,5417400.0,12.2495,12.2627,12.1766,12.1832,5417400.0
2010-08-27 13:00:00,18.38,18.43,18.26,18.38,7116000.0,12.1832,12.2163,12.1037,12.1832,7116000.0
2010-08-27 13:30:00,18.37,18.44,18.36,18.39,2734700.0,12.1766,12.223,12.1699,12.1898,2734700.0
2010-08-27 14:00:00,18.39,18.48,18.31,18.45,7535900.0,12.1898,12.2495,12.1368,12.2296,7535900.0
2010-08-27 14:30:00,18.44,18.51,18.43,18.47,5927900.0,12.223,12.2694,12.2163,12.2429,5927900.0
2010-08-27 15:00:00,18.47,18.5,18.43,18.47,5055900.0,12.2429,12.2627,12.2163,12.2429,5055900.0
2010-08-27 15:30:00,18.48,18.48,18.36,18.38,6411900.0,12.2495,12.2495,12.1699,12.1832,6411900.0
2010-08-30 09:30:00,18.25,18.31,18.0,18.01,11982300.0,12.097,12.1368,11.9313,11.9379,11982300.0
2010-08-30 10:00:00,18.0,18.07,17.98,18.0,7922900.0,11.9313,11.9777,11.9181,11.9313,7922900.0
2010-08-30 10:30:00,18.0,18.11,18.0,18.08,6849100.0,11.9313,12.0042,11.9313,11.9843,6849100.0
2010-08-30 11:00:00,18.08,18.16,18.04,18.1,6035700.0,11.9843,12.0374,11.9578,11.9976,6035700.0
2010-08-30 11:30:00,18.1,18.11,18.05,18.06,4200400.0,11.9976,12.0042,11.9645,11.9711,4200400.0
2010-08-30 12:00:00,18.06,18.07,18.0,18.01,3702700.0,11.9711,11.9777,11.9313,11.9379,3702700.0
2010-08-30 12:30:00,18.01,18.04,18.01,18.03,2737700.0,11.9379,11.9578,11.9379,11.9512,2737700.0
2010-08-30 13:00:00,18.03,18.05,18.01,18.02,3224600.0,11.9512,11.9645,11.9379,11.9446,3224600.0
2010-08-30 13:30:00,18.02,18.04,18.0,18.02,2351600.0,11.9446,11.9578,11.9313,11.9446,2351600.0
2010-08-30 14:00:00,18.01,18.04,18.0,18.04,2794200.0,11.9379,11.9578,11.9313,11.9578,2794200.0
2010-08-30 14:30:00,18.03,18.07,18.02,18.04,2470600.0,11.9512,11.9777,11.9446,11.9578,2470600.0
2010-08-30 15:00:00,18.04,18.05,18.0,18.02,4280300.0,11.9578,11.9645,11.9313,11.9446,4280300.0
2010-08-30 15:30:00,18.02,18.02,17.94,17.96,10965000.0,11.9446,11.9446,11.8915,11.9048,10965000.0
2010-08-31 09:30:00,17.89,17.92,17.71,17.79,15136000.0,11.8584,11.8783,11.7391,11.7921,15136000.0
2010-08-31 10:00:00,17.79,17.87,17.78,17.84,9431500.0,11.7921,11.8451,11.7855,11.8253,9431500.0
2010-08-31 10:30:00,17.83,17.91,17.76,17.89,7345800.0,11.8186,11.8717,11.7722,11.8584,7345800.0
2010-08-31 11:00:00,17.9,17.91,17.8,17.86,8690000.0,11.865,11.8717,11.7987,11.8385,8690000.0
2010-08-31 11:30:00,17.85,17.88,17.8,17.83,4941200.0,11.8319,11.8518,11.7987,11.8186,4941200.0
2010-08-31 12:00:00,17.83,17.84,17.77,17.8,4368800.0,11.8186,11.8253,11.7789,11.7987,4368800.0
2010-08-31 12:30:00,17.8,17.82,17.75,17.75,3491400.0,11.7987,11.812,11.7656,11.7656,3491400.0
2010-08-31 13:00:00,17.76,17.84,17.75,17.82,3024200.0,11.7722,11.8253,11.7656,11.812,3024200.0
2010-08-31 13:30:00,17.82,17.83,17.75,17.76,3545900.0,11.812,11.8186,11.7656,11.7722,3545900.0
2010-08-31 14:00:00,17.76,17.81,17.72,17.73,6395200.0,11.7722,11.8054,11.7457,11.7523,6395200.0
2010-08-31 14:30:00,17.73,17.74,17.64,17.66,7258900.0,11.7523,11.759,11.6927,11.706,7258900.0
2010-08-31 15:00:00,17.65,17.67,17.6,17.63,8250200.0,11.6993,11.7126,11.6662,11.6861,8250200.0
2010-08-31 15:30:00,17.62,17.71,17.61,17.71,15162800.0,11.6794,11.7391,11.6728,11.7391,15162800.0
2010-09-01 09:30:00,17.94,18.06,17.89,18.05,10852600.0,11.8915,11.9711,11.8584,11.9645,10852600.0
2010-09-01 10:00:00,18.05,18.27,18.03,18.25,10058800.0,11.9645,12.1103,11.9512,12.097,10058800.0
2010-09-01 10:30:00,18.26,18.26,18.16,18.16,8218800.0,12.1037,12.1037,12.0374,12.0374,8218800.0
2010-09-01 11:00:00,18.16,18.23,18.13,18.18,5144600.0,12.0374,12.0838,12.0175,12.0506,5144600.0
2010-09-01 11:30:00,18.19,18.22,18.13,18.15,2899800.0,12.0573,12.0771,12.0175,12.0307,2899800.0
2010-09-01 12:00:00,18.14,18.16,18.1,18.13,1869100.0,12.0241,12.0374,11.9976,12.0175,1869100.0
2010-09-01 12:30:00,18.13,18.16,18.11,18.16,2432300.0,12.0175,12.0374,12.0042,12.0374,2432300.0
2010-09-01 13:00:00,18.15,18.23,18.15,18.23,2390000.0,12.0307,12.0838,12.0307,12.0838,2390000.0
2010-09-01 13:30:00,18.23,18.24,18.18,18.22,3984400.0,12.0838,12.0904,12.0506,12.0771,3984400.0
2010-09-01 14:00:00,18.21,18.22,18.14,18.15,4408000.0,12.0705,12.0771,12.0241,12.0307,4408000.0
2010-09-01 14:30:00,18.16,18.16,18.1,18.12,3235200.0,12.0374,12.0374,11.9976,12.0109,3235200.0
2010-09-01 15:00:00,18.12,18.17,18.1,18.12,3534900.0,12.0109,12.044,11.9976,12.0109,3534900.0
2010-09-01 15:30:00,18.11,18.17,18.11,18.15,9323000.0,12.0042,12.044,12.0042,12.0307,9323000.0
2010-09-02 09:30:00,18.23,18.26,18.08,18.22,6758500.0,12.0838,12.1037,11.9843,12.0771,6758500.0
2010-09-02 10:00:00,18.23,18.31,18.2,18.24,5296800.0,12.0838,12.1368,12.0639,12.0904,5296800.0
2010-09-02 10:30:00,18.24,18.33,18.22,18.33,3145700.0,12.0904,12.1501,12.0771,12.1501,3145700.0
2010-09-02 11:00:00,18.32,18.33,18.24,18.26,3671400.0,12.1434,12.1501,12.0904,12.1037,3671400.0
2010-09-02 11:30:00,18.25,18.31,18.24,18.26,3195000.0,12.097,12.1368,12.0904,12.1037,3195000.0
2010-09-02 12:00:00,18.26,18.28,18.24,18.25,2150700.0,12.1037,12.1169,12.0904,12.097,2150700.0
2010-09-02 12:30:00,18.25,18.27,18.17,18.17,3321500.0,12.097,12.1103,12.044,12.044,3321500.0
2010-09-02 13:00:00,18.17,18.22,18.16,18.17,2078300.0,12.044,12.0771,12.0374,12.044,2078300.0
2010-09-02 13:30:00,18.17,18.22,18.16,18.22,2664800.0,12.044,12.0771,12.0374,12.0771,2664800.0
2010-09-02 14:00:00,18.22,18.28,18.18,18.18,2705600.0,12.0771,12.1169,12.0506,12.0506,2705600.0
2010-09-02 14:30:00,18.19,18.24,18.18,18.2,2896700.0,12.0573,12.0904,12.0506,12.0639,2896700.0
2010-09-02 15:00:00,18.2,18.23,18.18,18.21,3465200.0,12.0639,12.0838,12.0506,12.0705,3465200.0
2010-09-02 15:30:00,18.21,18.3,18.2,18.28,8034100.0,12.0705,12.1302,12.0639,12.1169,8034100.0
2010-09-03 09:30:00,18.54,18.59,18.45,18.45,7773500.0,12.2893,12.3224,12.2296,12.2296,7773500.0
2010-09-03 10:00:00,18.45,18.46,18.3,18.3,9153700.0,12.2296,12.2362,12.1302,12.1302,9153700.0
2010-09-03 10:30:00,18.3,18.31,18.2,18.25,6442500.0,12.1302,12.1368,12.0639,12.097,6442500.0
2010-09-03 11:00:00,18.25,18.32,18.21,18.29,4957300.0,12.097,12.1434,12.0705,12.1235,4957300.0
2010-09-03 11:30:00,18.29,18.31,18.25,18.3,2964200.0,12.1235,12.1368,12.097,12.1302,2964200.0
2010-09-03 12:00:00,18.29,18.32,18.28,18.3,2949900.0,12.1235,12.1434,12.1169,12.1302,2949900.0
2010-09-03 12:30:00,18.3,18.4,18.29,18.38,1918400.0,12.1302,12.1965,12.1235,12.1832,1918400.0
2010-09-03 13:00:00,18.38,18.41,18.35,18.37,2315700.0,12.1832,12.2031,12.1633,12.1766,2315700.0
2010-09-03 13:30:00,18.37,18.43,18.35,18.4,2529300.0,12.1766,12.2163,12.1633,12.1965,2529300.0
2010-09-03 14:00:00,18.4,18.45,18.38,18.43,2001900.0,12.1965,12.2296,12.1832,12.2163,2001900.0
2010-09-03 14:30:00,18.43,18.44,18.32,18.33,2188900.0,12.2163,12.223,12.1434,12.1501,2188900.0
2010-09-03 15:00:00,18.33,18.39,18.31,18.39,2174200.0,12.1501,12.1898,12.1368,12.1898,2174200.0
2010-09-03 15:30:00,18.39,18.46,18.36,18.43,7912100.0,12.1898,12.2362,12.1699,12.2163,7912100.0
2010-09-07 09:30:00,18.36,18.41,18.2,18.28,6992700.0,12.1699,12.2031,12.0639,12.1169,6992700.0
2010-09-07 10:00:00,18.28,18.3,18.18,18.21,6345100.0,12.1169,12.1302,12.0506,12.0705,6345100.0
2010-09-07 10:30:00,18.21,18.25,18.18,18.2,3728700.0,12.0705,12.097,12.0506,12.0639,3728700.0
2010-09-07 11:00:00,18.19,18.22,18.13,18.17,4444400.0,12.0573,12.0771,12.0175,12.044,4444400.0
2010-09-07 11:30:00,18.17,18.19,18.05,18.09,4874800.0,12.044,12.0573,11.9645,11.991,4874800.0
2010-09-07 12:00:00,18.09,18.09,18.05,18.07,3257600.0,11.991,11.991,11.9645,11.9777,3257600.0
2010-09-07 12:30:00,18.07,18.1,18.05,18.07,1701000.0,11.9777,11.9976,11.9645,11.9777,1701000.0
2010-09-07 13:00:00,18.08,18.12,18.05,18.09,2808900.0,11.9843,12.0109,11.9645,11.991,2808900.0
2010-09-07 13:30:00,18.1,18.16,18.08,18.16,2221000.0,11.9976,12.0374,11.9843,12.0374,2221000.0
2010-09-07 14:00:00,18.16,18.2,18.15,18.18,2889100.0,12.0374,12.0639,12.0307,12.0506,2889100.0
2010-09-07 14:30:00,18.18,18.18,18.06,18.08,3593900.0,12.0506,12.0506,11.9711,11.9843,3593900.0
2010-09-07 15:00:00,18.08,18.12,18.07,18.08,2300100.0,11.9843,12.0109,11.9777,11.9843,2300100.0
2010-09-07 15:30:00,18.08,18.15,18.08,18.12,7513000.0,11.9843,12.0307,11.9843,12.0109,7513000.0
2010-09-08 09:30:00,18.04,18.05,17.79,17.8,13045500.0,11.9578,11.9645,11.7921,11.7987,13045500.0
2010-09-08 10:00:00,17.8,17.87,17.79,17.81,11061200.0,11.7987,11.8451,11.7921,11.8054,11061200.0
2010-09-08 10:30:00,17.81,17.87,17.76,17.76,9190700.0,11.8054,11.8451,11.7722,11.7722,9190700.0
2010-09-08 11:00:00,17.76,17.82,17.75,17.79,8487000.0,11.7722,11.812,11.7656,11.7921,8487000.0
2010-09-08 11:30:00,17.8,17.82,17.76,17.78,9313900.0,11.7987,11.812,11.7722,11.7855,9313900.0
2010-09-08 12:00:00,17.78,17.8,17.77,17.8,3427800.0,11.7855,11.7987,11.7789,11.7987,3427800.0
2010-09-08 12:30:00,17.8,17.86,17.79,17.81,7305500.0,11.7987,11.8385,11.7921,11.8054,7305500.0
2010-09-08 13:00:00,17.8,17.84,17.79,17.82,4158800.0,11.7987,11.8253,11.7921,11.812,4158800.0
2010-09-08 13:30:00,17.82,17.85,17.79,17.82,5537000.0,11.812,11.8319,11.7921,11.812,5537000.0
2010-09-08 14:00:00,17.82,17.83,17.78,17.8,3187200.0,11.812,11.8186,11.7855,11.7987,3187200.0
2010-09-08 14:30:00,17.8,17.85,17.79,17.8,3202300.0,11.7987,11.8319,11.7921,11.7987,3202300.0
2010-09-08 15:00:00,17.8,17.86,17.8,17.83,4499800.0,11.7987,11.8385,11.7987,11.8186,4499800.0
2010-09-08 15:30:00,17.82,17.9,17.81,17.89,13777000.0,11.812,11.865,11.8054,11.8584,13777000.0
2010-09-09 09:30:00,18.07,18.08,17.93,17.98,8321500.0,11.9777,11.9843,11.8849,11.9181,8321500.0
2010-09-09 10:00:00,17.98,18.01,17.95,17.98,5565000.0,11.9181,11.9379,11.8982,11.9181,5565000.0
2010-09-09 10:30:00,17.98,18.05,17.97,17.98,6780000.0,11.9181,11.9645,11.9114,11.9181,6780000.0
2010-09-09 11:00:00,17.98,18.03,17.98,18.02,4755300.0,11.9181,11.9512,11.9181,11.9446,4755300.0
2010-09-09 11:30:00,18.02,18.07,17.99,18.03,6829600.0,11.9446,11.9777,11.9247,11.9512,6829600.0
2010-09-09 12:00:00,18.03,18.05,18.02,18.02,2264500.0,11.9512,11.9645,11.9446,11.9446,2264500.0
2010-09-09 12:30:00,18.03,18.06,18.01,18.02,3143400.0,11.9512,11.9711,11.9379,11.9446,3143400.0
2010-09-09 13:00:00,18.02,18.03,17.98,17.98,4112600.0,11.9446,11.9512,11.9181,11.9181,4112600.0
2010-09-09 13:30:00,17.98,18.04,17.97,17.98,3164400.0,11.9181,11.9578,11.9114,11.9181,3164400.0
2010-09-09 14:00:00,17.99,18.02,17.96,17.98,2592900.0,11.9247,11.9446,11.9048,11.9181,2592900.0
2010-09-09 14:30:00,17.98,18.06,17.97,18.05,2711100.0,11.9181,11.9711,11.9114,11.9645,2711100.0
2010-09-09 15:00:00,18.05,18.06,18.01,18.03,2593300.0,11.9645,11.9711,11.9379,11.9512,2593300.0
2010-09-09 15:30:00,18.03,18.08,18.0,18.01,7008800.0,11.9512,11.9843,11.9313,11.9379,7008800.0
2010-09-10 09:30:00,17.95,18.1,17.91,18.0,11608200.0,11.8982,11.9976,11.8717,11.9313,11608200.0
2010-09-10 10:00:00,18.0,18.05,17.95,18.01,4640300.0,11.9313,11.9645,11.8982,11.9379,4640300.0
2010-09-10 10:30:00,18.0,18.05,17.96,17.99,2236500.0,11.9313,11.9645,11.9048,11.9247,2236500.0
2010-09-10 11:00:00,17.99,18.01,17.96,17.96,10535400.0,11.9247,11.9379,11.9048,11.9048,10535400.0
2010-09-10 11:30:00,17.97,17.97,17.92,17.92,4027800.0,11.9114,11.9114,11.8783,11.8783,4027800.0
2010-09-10 12:00:00,17.92,17.93,17.85,17.85,4570100.0,11.8783,11.8849,11.8319,11.8319,4570100.0
2010-09-10 12:30:00,17.86,17.9,17.84,17.85,3526900.0,11.8385,11.865,11.8253,11.8319,3526900.0
2010-09-10 13:00:00,17.85,17.89,17.84,17.87,3458900.0,11.8319,11.8584,11.8253,11.8451,3458900.0
2010-09-10 13:30:00,17.87,17.89,17.85,17.87,2075300.0,11.8451,11.8584,11.8319,11.8451,2075300.0
2010-09-10 14:00:00,17.87,17.97,17.86,17.96,3337700.0,11.8451,11.9114,11.8385,11.9048,3337700.0
2010-09-10 14:30:00,17.95,17.98,17.91,17.93,2985900.0,11.8982,11.9181,11.8717,11.8849,2985900.0
2010-09-10 15:00:00,17.92,17.96,17.88,17.95,4447800.0,11.8783,11.9048,11.8518,11.8982,4447800.0
2010-09-10 15:30:00,17.96,18.0,17.92,17.97,8443100.0,11.9048,11.9313,11.8783,11.9114,8443100.0
2010-09-13 09:30:00,18.22,18.31,18.2,18.29,7418900.0,12.0771,12.1368,12.0639,12.1235,7418900.0
2010-09-13 10:00:00,18.28,18.37,18.28,18.33,5346500.0,12.1169,12.1766,12.1169,12.1501,5346500.0
2010-09-13 10:30:00,18.33,18.39,18.32,18.37,5167200.0,12.1501,12.1898,12.1434,12.1766,5167200.0
2010-09-13 11:00:00,18.36,18.44,18.35,18.43,4584400.0,12.1699,12.223,12.1633,12.2163,4584400.0
2010-09-13 11:30:00,18.44,18.45,18.39,18.42,3853000.0,12.223,12.2296,12.1898,12.2097,3853000.0
2010-09-13 12:00:00,18.41,18.43,18.33,18.34,2927500.0,12.2031,12.2163,12.1501,12.1567,2927500.0
2010-09-13 12:30:00,18.33,18.4,18.31,18.38,3167900.0,12.1501,12.1965,12.1368,12.1832,3167900.0
2010-09-13 13:00:00,18.38,18.46,18.38,18.45,4797100.0,12.1832,12.2362,12.1832,12.2296,4797100.0
2010-09-13 13:30:00,18.45,18.48,18.44,18.46,3938800.0,12.2296,12.2495,12.223,12.2362,3938800.0
2010-09-13 14:00:00,18.46,18.47,18.39,18.44,4553700.0,12.2362,12.2429,12.1898,12.223,4553700.0
2010-09-13 14:30:00,18.44,18.48,18.44,18.45,2879500.0,12.223,12.2495,12.223,12.2296,2879500.0
2010-09-13 15:00:00,18.46,18.48,18.44,18.48,4323900.0,12.2362,12.2495,12.223,12.2495,4323900.0
2010-09-13 15:30:00,18.48,18.56,18.47,18.54,14762500.0,12.2495,12.3025,12.2429,12.2893,14762500.0
2010-09-14 09:30:00,18.52,18.55,18.34,18.49,6440700.0,12.276,12.2959,12.1567,12.2561,6440700.0
2010-09-14 10:00:00,18.48,18.59,18.44,18.58,5717700.0,12.2495,12.3224,12.223,12.3158,5717700.0
2010-09-14 10:30:00,18.58,18.68,18.55,18.66,6306200.0,12.3158,12.3821,12.2959,12.3688,6306200.0
2010-09-14 11:00:00,18.67,18.7,18.64,18.65,3593700.0,12.3754,12.3953,12.3555,12.3622,3593700.0
2010-09-14 11:30:00,18.65,18.75,18.64,18.75,5050700.0,12.3622,12.4285,12.3555,12.4285,5050700.0
2010-09-14 12:00:00,18.75,18.8,18.73,18.78,3547500.0,12.4285,12.4616,12.4152,12.4483,3547500.0
2010-09-14 12:30:00,18.79,18.79,18.68,18.74,2823300.0,12.455,12.455,12.3821,12.4218,2823300.0
2010-09-14 13:00:00,18.74,18.75,18.64,18.67,4200500.0,12.4218,12.4285,12.3555,12.3754,4200500.0
2010-09-14 13:30:00,18.67,18.68,18.61,18.64,3534000.0,12.3754,12.3821,12.3357,12.3555,3534000.0
2010-09-14 14:00:00,18.65,18.67,18.61,18.64,2523000.0,12.3622,12.3754,12.3357,12.3555,2523000.0
2010-09-14 14:30:00,18.64,18.75,18.61,18.74,2806500.0,12.3555,12.4285,12.3357,12.4218,2806500.0
2010-09-14 15:00:00,18.73,18.78,18.71,18.76,3714600.0,12.4152,12.4483,12.4019,12.4351,3714600.0
2010-09-14 15:30:00,18.76,18.78,18.73,18.74,10396400.0,12.4351,12.4483,12.4152,12.4218,10396400.0
2010-09-15 09:30:00,18.72,18.76,18.54,18.62,6191400.0,12.4086,12.4351,12.2893,12.3423,6191400.0
2010-09-15 10:00:00,18.62,18.72,18.6,18.62,6201300.0,12.3423,12.4086,12.329,12.3423,6201300.0
2010-09-15 10:30:00,18.63,18.68,18.6,18.65,4015200.0,12.3489,12.3821,12.329,12.3622,4015200.0
2010-09-15 11:00:00,18.65,18.66,18.61,18.64,3890900.0,12.3622,12.3688,12.3357,12.3555,3890900.0
2010-09-15 11:30:00,18.64,18.7,18.63,18.68,2805200.0,12.3555,12.3953,12.3489,12.3821,2805200.0
2010-09-15 12:00:00,18.69,18.7,18.65,18.66,1517700.0,12.3887,12.3953,12.3622,12.3688,1517700.0
2010-09-15 12:30:00,18.67,18.7,18.66,18.68,1910100.0,12.3754,12.3953,12.3688,12.3821,1910100.0
2010-09-15 13:00:00,18.68,18.7,18.63,18.68,3061300.0,12.3821,12.3953,12.3489,12.3821,3061300.0
2010-09-15 13:30:00,18.68,18.68,18.61,18.67,2141900.0,12.3821,12.3821,12.3357,12.3754,2141900.0
2010-09-15 14:00:00,18.67,18.69,18.62,18.62,3997500.0,12.3754,12.3887,12.3423,12.3423,3997500.0
2010-09-15 14:30:00,18.63,18.71,18.61,18.67,3808600.0,12.3489,12.4019,12.3357,12.3754,3808600.0
2010-09-15 15:00:00,18.67,18.77,18.66,18.76,3410300.0,12.3754,12.4417,12.3688,12.4351,3410300.0
2010-09-15 15:30:00,18.76,18.77,18.71,18.72,5006300.0,12.4351,12.4417,12.4019,12.4086,5006300.0
2010-09-16 09:30:00,18.7,18.77,18.61,18.71,5685900.0,12.3953,12.4417,12.3357,12.4019,5685900.0
2010-09-16 10:00:00,18.71,18.77,18.62,18.63,8576000.0,12.4019,12.4417,12.3423,12.3489,8576000.0
2010-09-16 10:30:00,18.63,18.7,18.58,18.66,7104000.0,12.3489,12.3953,12.3158,12.3688,7104000.0
2010-09-16 11:00:00,18.67,18.71,18.62,18.65,3479600.0,12.3754,12.4019,12.3423,12.3622,3479600.0
2010-09-16 11:30:00,18.65,18.65,18.6,18.62,2364200.0,12.3622,12.3622,12.329,12.3423,2364200.0
2010-09-16 12:00:00,18.61,18.65,18.6,18.65,2126200.0,12.3357,12.3622,12.329,12.3622,2126200.0
2010-09-16 12:30:00,18.64,18.72,18.64,18.72,1620900.0,12.3555,12.4086,12.3555,12.4086,1620900.0
2010-09-16 13:00:00,18.72,18.72,18.65,18.69,2230400.0,12.4086,12.4086,12.3622,12.3887,2230400.0
2010-09-16 13:30:00,18.69,18.78,18.67,18.77,3309100.0,12.3887,12.4483,12.3754,12.4417,3309100.0
2010-09-16 14:00:00,18.78,18.88,18.76,18.85,3153300.0,12.4483,12.5146,12.4351,12.4947,3153300.0
2010-09-16 14:30:00,18.86,18.87,18.79,18.82,2490700.0,12.5014,12.508,12.455,12.4749,2490700.0
2010-09-16 15:00:00,18.82,18.95,18.81,18.92,6154600.0,12.4749,12.561,12.4682,12.5411,6154600.0
2010-09-16 15:30:00,18.92,18.98,18.89,18.97,10705800.0,12.5411,12.5809,12.5213,12.5743,10705800.0
2010-09-17 09:30:00,19.04,19.08,18.81,18.85,18478400.0,12.6207,12.6472,12.4682,12.4947,18478400.0
2010-09-17 10:00:00,18.85,18.93,18.84,18.88,6381300.0,12.4947,12.5478,12.4881,12.5146,6381300.0
2010-09-17 10:30:00,18.88,18.9,18.83,18.84,3603900.0,12.5146,12.5279,12.4815,12.4881,3603900.0
2010-09-17 11:00:00,18.84,18.93,18.8,18.81,5958600.0,12.4881,12.5478,12.4616,12.4682,5958600.0
2010-09-17 11:30:00,18.81,18.82,18.67,18.71,5572100.0,12.4682,12.4749,12.3754,12.4019,5572100.0
2010-09-17 12:00:00,18.71,18.78,18.7,18.75,2216900.0,12.4019,12.4483,12.3953,12.4285,2216900.0
2010-09-17 12:30:00,18.76,18.78,18.72,18.74,2695700.0,12.4351,12.4483,12.4086,12.4218,2695700.0
2010-09-17 13:00:00,18.74,18.8,18.73,18.78,3399400.0,12.4218,12.4616,12.4152,12.4483,3399400.0
2010-09-17 13:30:00,18.77,18.86,18.76,18.83,2447700.0,12.4417,12.5014,12.4351,12.4815,2447700.0
2010-09-17 14:00:00,18.83,18.86,18.78,18.81,2105200.0,12.4815,12.5014,12.4483,12.4682,2105200.0
2010-09-17 14:30:00,18.81,18.84,18.8,18.83,1738200.0,12.4682,12.4881,12.4616,12.4815,1738200.0
2010-09-17 15:00:00,18.83,18.84,18.76,18.76,1895800.0,12.4815,12.4881,12.4351,12.4351,1895800.0
2010-09-17 15:30:00,18.76,18.82,18.76,18.81,6037200.0,12.4351,12.4749,12.4351,12.4682,6037200.0
2010-09-20 09:30:00,18.89,18.9,18.69,18.78,6250000.0,12.5213,12.5279,12.3887,12.4483,6250000.0
2010-09-20 10:00:00,18.78,18.91,18.76,18.85,5300800.0,12.4483,12.5345,12.4351,12.4947,5300800.0
2010-09-20 10:30:00,18.86,18.87,18.8,18.85,4276600.0,12.5014,12.508,12.4616,12.4947,4276600.0
2010-09-20 11:00:00,18.86,18.89,18.82,18.84,2788600.0,12.5014,12.5213,12.4749,12.4881,2788600.0
2010-09-20 11:30:00,18.84,18.88,18.8,18.82,2513400.0,12.4881,12.5146,12.4616,12.4749,2513400.0
2010-09-20 12:00:00,18.82,18.83,18.79,18.79,1989100.0,12.4749,12.4815,12.455,12.455,1989100.0
2010-09-20 12:30:00,18.79,18.85,18.78,18.84,1893100.0,12.455,12.4947,12.4483,12.4881,1893100.0
2010-09-20 13:00:00,18.84,18.85,18.8,18.84,1945900.0,12.4881,12.4947,12.4616,12.4881,1945900.0
2010-09-20 13:30:00,18.83,18.85,18.8,18.83,1888000.0,12.4815,12.4947,12.4616,12.4815,1888000.0
2010-09-20 14:00:00,18.84,18.88,18.82,18.87,1446300.0,12.4881,12.5146,12.4749,12.508,1446300.0
2010-09-20 14:30:00,18.87,18.92,18.86,18.92,2790100.0,12.508,12.5411,12.5014,12.5411,2790100.0
2010-09-20 15:00:00,18.91,18.96,18.82,18.91,3268500.0,12.5345,12.5677,12.4749,12.5345,3268500.0
2010-09-20 15:30:00,18.9,18.95,18.89,18.93,6009100.0,12.5279,12.561,12.5213,12.5478,6009100.0
2010-09-21 09:30:00,18.88,18.97,18.84,18.95,5513500.0,12.5146,12.5743,12.4881,12.561,5513500.0
2010-09-21 10:00:00,18.96,19.05,18.95,19.03,4620200.0,12.5677,12.6273,12.561,12.6141,4620200.0
2010-09-21 10:30:00,19.04,19.09,19.01,19.05,3876600.0,12.6207,12.6538,12.6008,12.6273,3876600.0
2010-09-21 11:00:00,19.05,19.09,19.02,19.04,3506500.0,12.6273,12.6538,12.6074,12.6207,3506500.0
2010-09-21 11:30:00,19.05,19.07,19.02,19.07,2961500.0,12.6273,12.6406,12.6074,12.6406,2961500.0
2010-09-21 12:00:00,19.06,19.1,19.04,19.05,2349200.0,12.6339,12.6605,12.6207,12.6273,2349200.0
2010-09-21 12:30:00,19.06,19.09,19.04,19.08,1944000.0,12.6339,12.6538,12.6207,12.6472,1944000.0
2010-09-21 13:00:00,19.08,19.08,19.02,19.08,2094700.0,12.6472,12.6472,12.6074,12.6472,2094700.0
2010-09-21 13:30:00,19.08,19.1,19.03,19.08,2486700.0,12.6472,12.6605,12.6141,12.6472,2486700.0
2010-09-21 14:00:00,19.08,19.18,19.03,19.15,6186000.0,12.6472,12.7135,12.6141,12.6936,6186000.0
2010-09-21 14:30:00,19.15,19.27,19.12,19.21,8679300.0,12.6936,12.7731,12.6737,12.7334,8679300.0
2010-09-21 15:00:00,19.2,19.22,19.14,19.17,6171500.0,12.7267,12.74,12.687,12.7069,6171500.0
2010-09-21 15:30:00,19.16,19.17,19.07,19.13,14143900.0,12.7002,12.7069,12.6406,12.6803,14143900.0
2010-09-22 09:30:00,19.04,19.25,19.0,19.11,8495900.0,12.6207,12.7599,12.5942,12.6671,8495900.0
2010-09-22 10:00:00,19.12,19.13,19.01,19.08,6639000.0,12.6737,12.6803,12.6008,12.6472,6639000.0
2010-09-22 10:30:00,19.08,19.09,19.01,19.08,4893400.0,12.6472,12.6538,12.6008,12.6472,4893400.0
2010-09-22 11:00:00,19.08,19.09,18.95,18.99,5958400.0,12.6472,12.6538,12.561,12.5875,5958400.0
2010-09-22 11:30:00,18.98,19.03,18.95,19.0,3412100.0,12.5809,12.6141,12.561,12.5942,3412100.0
2010-09-22 12:00:00,19.01,19.05,18.98,19.01,3164900.0,12.6008,12.6273,12.5809,12.6008,3164900.0
2010-09-22 12:30:00,19.0,19.03,18.93,18.95,4936000.0,12.5942,12.6141,12.5478,12.561,4936000.0
2010-09-22 13:00:00,18.95,18.96,18.89,18.94,4996600.0,12.561,12.5677,12.5213,12.5544,4996600.0
2010-09-22 13:30:00,18.93,19.0,18.93,18.97,1757300.0,12.5478,12.5942,12.5478,12.5743,1757300.0
2010-09-22 14:00:00,18.97,18.99,18.92,18.99,2276600.0,12.5743,12.5875,12.5411,12.5875,2276600.0
2010-09-22 14:30:00,18.99,19.03,18.97,19.02,2450200.0,12.5875,12.6141,12.5743,12.6074,2450200.0
2010-09-22 15:00:00,19.01,19.02,18.92,18.95,2750100.0,12.6008,12.6074,12.5411,12.561,2750100.0
2010-09-22 15:30:00,18.95,19.02,18.93,19.02,6169300.0,12.561,12.6074,12.5478,12.6074,6169300.0
2010-09-23 09:30:00,18.86,19.01,18.75,18.92,6149400.0,12.5014,12.6008,12.4285,12.5411,6149400.0
2010-09-23 10:00:00,18.93,19.08,18.93,19.07,4343000.0,12.5478,12.6472,12.5478,12.6406,4343000.0
2010-09-23 10:30:00,19.07,19.19,19.07,19.17,5143200.0,12.6406,12.7201,12.6406,12.7069,5143200.0
2010-09-23 11:00:00,19.18,19.28,19.17,19.27,3446000.0,12.7135,12.7798,12.7069,12.7731,3446000.0
2010-09-23 11:30:00,19.27,19.31,19.2,19.21,3819900.0,12.7731,12.7997,12.7267,12.7334,3819900.0
2010-09-23 12:00:00,19.2,19.21,19.14,19.16,1823600.0,12.7267,12.7334,12.687,12.7002,1823600.0
2010-09-23 12:30:00,19.16,19.18,19.09,19.11,2538400.0,12.7002,12.7135,12.6538,12.6671,2538400.0
2010-09-23 13:00:00,19.1,19.14,19.08,19.12,1316300.0,12.6605,12.687,12.6472,12.6737,1316300.0
2010-09-23 13:30:00,19.11,19.12,19.05,19.11,1905800.0,12.6671,12.6737,12.6273,12.6671,1905800.0
2010-09-23 14:00:00,19.11,19.12,19.09,19.11,1426100.0,12.6671,12.6737,12.6538,12.6671,1426100.0
2010-09-23 14:30:00,19.11,19.12,18.95,18.97,4673200.0,12.6671,12.6737,12.561,12.5743,4673200.0
2010-09-23 15:00:00,18.97,18.98,18.86,18.86,3859200.0,12.5743,12.5809,12.5014,12.5014,3859200.0
2010-09-23 15:30:00,18.86,19.0,18.85,18.98,9406800.0,12.5014,12.5942,12.4947,12.5809,9406800.0
2010-09-24 09:30:00,19.23,19.43,19.18,19.39,7776100.0,12.7466,12.8792,12.7135,12.8527,7776100.0
2010-09-24 10:00:00,19.38,19.45,19.32,19.41,5708900.0,12.8461,12.8925,12.8063,12.8659,5708900.0
2010-09-24 10:30:00,19.42,19.42,19.36,19.39,3809400.0,12.8726,12.8726,12.8328,12.8527,3809400.0
2010-09-24 11:00:00,19.39,19.44,19.37,19.39,5635300.0,12.8527,12.8858,12.8394,12.8527,5635300.0
2010-09-24 11:30:00,19.38,19.4,19.3,19.38,3180300.0,12.8461,12.8593,12.793,12.8461,3180300.0
2010-09-24 12:00:00,19.38,19.39,19.35,19.39,1994000.0,12.8461,12.8527,12.8262,12.8527,1994000.0
2010-09-24 12:30:00,19.39,19.45,19.37,19.43,3977700.0,12.8527,12.8925,12.8394,12.8792,3977700.0
2010-09-24 13:00:00,19.43,19.45,19.4,19.42,1979900.0,12.8792,12.8925,12.8593,12.8726,1979900.0
2010-09-24 13:30:00,19.42,19.44,19.35,19.36,2535200.0,12.8726,12.8858,12.8262,12.8328,2535200.0
2010-09-24 14:00:00,19.35,19.37,19.33,19.37,2357300.0,12.8262,12.8394,12.8129,12.8394,2357300.0
2010-09-24 14:30:00,19.37,19.43,19.36,19.38,2518300.0,12.8394,12.8792,12.8328,12.8461,2518300.0
2010-09-24 15:00:00,19.39,19.43,19.37,19.42,3182300.0,12.8527,12.8792,12.8394,12.8726,3182300.0
2010-09-24 15:30:00,19.41,19.45,19.4,19.42,7377200.0,12.8659,12.8925,12.8593,12.8726,7377200.0
2010-09-27 09:30:00,19.4,19.43,19.25,19.29,6598000.0,12.8593,12.8792,12.7599,12.7864,6598000.0
2010-09-27 10:00:00,19.28,19.33,19.23,19.28,4752200.0,12.7798,12.8129,12.7466,12.7798,4752200.0
2010-09-27 10:30:00,19.28,19.29,19.23,19.26,3309200.0,12.7798,12.7864,12.7466,12.7665,3309200.0
2010-09-27 11:00:00,19.26,19.27,19.18,19.22,4116600.0,12.7665,12.7731,12.7135,12.74,4116600.0
2010-09-27 11:30:00,19.22,19.27,19.21,19.24,3922900.0,12.74,12.7731,12.7334,12.7533,3922900.0
2010-09-27 12:00:00,19.24,19.3,19.23,19.3,2682700.0,12.7533,12.793,12.7466,12.793,2682700.0
2010-09-27 12:30:00,19.3,19.32,19.27,19.31,1984400.0,12.793,12.8063,12.7731,12.7997,1984400.0
2010-09-27 13:00:00,19.31,19.32,19.27,19.31,2120400.0,12.7997,12.8063,12.7731,12.7997,2120400.0
2010-09-27 13:30:00,19.31,19.39,19.3,19.37,3338200.0,12.7997,12.8527,12.793,12.8394,3338200.0
2010-09-27 14:00:00,19.37,19.4,19.34,19.38,2503200.0,12.8394,12.8593,12.8195,12.8461,2503200.0
2010-09-27 14:30:00,19.38,19.42,19.35,19.35,2806900.0,12.8461,12.8726,12.8262,12.8262,2806900.0
2010-09-27 15:00:00,19.35,19.36,19.27,19.27,2566900.0,12.8262,12.8328,12.7731,12.7731,2566900.0
2010-09-27 15:30:00,19.27,19.28,19.19,19.24,7550000.0,12.7731,12.7798,12.7201,12.7533,7550000.0
2010-09-28 09:30:00,19.31,19.33,19.11,19.18,6541600.0,12.7997,12.8129,12.6671,12.7135,6541600.0
2010-09-28 10:00:00,19.18,19.32,19.1,19.3,6007000.0,12.7135,12.8063,12.6605,12.793,6007000.0
2010-09-28 10:30:00,19.31,19.41,19.3,19.4,4129000.0,12.7997,12.8659,12.793,12.8593,4129000.0
2010-09-28 11:00:00,19.41,19.44,19.34,19.42,4056700.0,12.8659,12.8858,12.8195,12.8726,4056700.0
2010-09-28 11:30:00,19.42,19.45,19.41,19.44,3505300.0,12.8726,12.8925,12.8659,12.8858,3505300.0
2010-09-28 12:00:00,19.44,19.51,19.4,19.46,5073900.0,12.8858,12.9322,12.8593,12.8991,5073900.0
2010-09-28 12:30:00,19.47,19.52,19.45,19.52,1354900.0,12.9057,12.9389,12.8925,12.9389,1354900.0
2010-09-28 13:00:00,19.51,19.53,19.44,19.46,1961700.0,12.9322,12.9455,12.8858,12.8991,1961700.0
2010-09-28 13:30:00,19.47,19.56,19.46,19.55,2503700.0,12.9057,12.9654,12.8991,12.9587,2503700.0
2010-09-28 14:00:00,19.56,19.57,19.44,19.44,3851400.0,12.9654,12.972,12.8858,12.8858,3851400.0
2010-09-28 14:30:00,19.44,19.48,19.37,19.42,6671800.0,12.8858,12.9123,12.8394,12.8726,6671800.0
2010-09-28 15:00:00,19.41,19.49,19.4,19.42,3712900.0,12.8659,12.919,12.8593,12.8726,3712900.0
2010-09-28 15:30:00,19.41,19.56,19.41,19.51,8622500.0,12.8659,12.9654,12.8659,12.9322,8622500.0
2010-09-29 09:30:00,19.48,19.62,19.41,19.51,8038800.0,12.9123,13.0051,12.8659,12.9322,8038800.0
2010-09-29 10:00:00,19.51,19.56,19.38,19.45,5109000.0,12.9322,12.9654,12.8461,12.8925,5109000.0
2010-09-29 10:30:00,19.45,19.48,19.38,19.41,3733000.0,12.8925,12.9123,12.8461,12.8659,3733000.0
2010-09-29 11:00:00,19.42,19.47,19.39,19.46,2839700.0,12.8726,12.9057,12.8527,12.8991,2839700.0
2010-09-29 11:30:00,19.46,19.5,19.44,19.48,1522400.0,12.8991,12.9256,12.8858,12.9123,1522400.0
2010-09-29 12:00:00,19.48,19.5,19.42,19.48,3728200.0,12.9123,12.9256,12.8726,12.9123,3728200.0
2010-09-29 12:30:00,19.48,19.49,19.43,19.46,1547900.0,12.9123,12.919,12.8792,12.8991,1547900.0
2010-09-29 13:00:00,19.46,19.47,19.31,19.31,2778800.0,12.8991,12.9057,12.7997,12.7997,2778800.0
2010-09-29 13:30:00,19.32,19.44,19.31,19.43,2798900.0,12.8063,12.8858,12.7997,12.8792,2798900.0
2010-09-29 14:00:00,19.43,19.45,19.36,19.37,1842900.0,12.8792,12.8925,12.8328,12.8394,1842900.0
2010-09-29 14:30:00,19.36,19.43,19.36,19.38,2563700.0,12.8328,12.8792,12.8328,12.8461,2563700.0
2010-09-29 15:00:00,19.39,19.4,19.14,19.16,10544700.0,12.8527,12.8593,12.687,12.7002,10544700.0
2010-09-29 15:30:00,19.17,19.26,19.12,19.26,11548700.0,12.7069,12.7665,12.6737,12.7665,11548700.0
2010-09-30 09:30:00,19.36,19.6,19.32,19.53,10596600.0,12.8328,12.9919,12.8063,12.9455,10596600.0
2010-09-30 10:00:00,19.53,19.55,19.42,19.43,5479300.0,12.9455,12.9587,12.8726,12.8792,5479300.0
2010-09-30 10:30:00,19.43,19.5,19.41,19.41,4452600.0,12.8792,12.9256,12.8659,12.8659,4452600.0
2010-09-30 11:00:00,19.41,19.41,19.12,19.14,7534700.0,12.8659,12.8659,12.6737,12.687,7534700.0
2010-09-30 11:30:00,19.14,19.29,19.11,19.21,5534700.0,12.687,12.7864,12.6671,12.7334,5534700.0
2010-09-30 12:00:00,19.21,19.23,19.12,19.19,2856500.0,12.7334,12.7466,12.6737,12.7201,2856500.0
2010-09-30 12:30:00,19.2,19.34,19.18,19.31,3328300.0,12.7267,12.8195,12.7135,12.7997,3328300.0
2010-09-30 13:00:00,19.3,19.38,19.27,19.37,2827400.0,12.793,12.8461,12.7731,12.8394,2827400.0
2010-09-30 13:30:00,19.37,19.38,19.29,19.3,1924500.0,12.8394,12.8461,12.7864,12.793,1924500.0
2010-09-30 14:00:00,19.3,19.34,19.25,19.33,5023300.0,12.793,12.8195,12.7599,12.8129,5023300.0
2010-09-30 14:30:00,19.32,19.41,19.32,19.37,2307800.0,12.8063,12.8659,12.8063,12.8394,2307800.0
2010-09-30 15:00:00,19.37,19.38,19.24,19.29,3922900.0,12.8394,12.8461,12.7533,12.7864,3922900.0
2010-09-30 15:30:00,19.3,19.32,19.18,19.21,8125900.0,12.793,12.8063,12.7135,12.7334,8125900.0
2010-10-01 09:30:00,19.47,19.48,19.35,19.42,6177000.0,12.9057,12.9123,12.8262,12.8726,6177000.0
2010-10-01 10:00:00,19.41,19.53,19.27,19.32,8023200.0,12.8659,12.9455,12.7731,12.8063,8023200.0
2010-10-01 10:30:00,19.32,19.35,19.22,19.29,4300900.0,12.8063,12.8262,12.74,12.7864,4300900.0
2010-10-01 11:00:00,19.29,19.35,19.27,19.3,1951300.0,12.7864,12.8262,12.7731,12.793,1951300.0
2010-10-01 11:30:00,19.3,19.35,19.27,19.27,1947900.0,12.793,12.8262,12.7731,12.7731,1947900.0
2010-10-01 12:00:00,19.27,19.31,18.88,19.27,2145300.0,12.7731,12.7997,12.5146,12.7731,2145300.0
2010-10-01 12:30:00,19.27,19.28,19.22,19.27,1673400.0,12.7731,12.7798,12.74,12.7731,1673400.0
2010-10-01 13:00:00,19.26,19.34,19.26,19.28,1844000.0,12.7665,12.8195,12.7665,12.7798,1844000.0
2010-10-01 13:30:00,19.28,19.29,19.23,19.27,1058200.0,12.7798,12.7864,12.7466,12.7731,1058200.0
2010-10-01 14:00:00,19.28,19.33,19.27,19.29,1153900.0,12.7798,12.8129,12.7731,12.7864,1153900.0
2010-10-01 14:30:00,19.3,19.34,19.29,19.3,1361500.0,12.793,12.8195,12.7864,12.793,1361500.0
2010-10-01 15:00:00,19.31,19.35,19.28,19.3,1962400.0,12.7997,12.8262,12.7798,12.793,1962400.0
2010-10-01 15:30:00,19.29,20.35,19.29,19.32,5210500.0,12.7864,13.489,12.7864,12.8063,5210500.0
2010-10-04 09:30:00,19.25,19.3,19.16,19.19,5477800.0,12.7599,12.793,12.7002,12.7201,5477800.0
2010-10-04 10:00:00,19.18,19.2,19.1,19.1,6147100.0,12.7135,12.7267,12.6605,12.6605,6147100.0
2010-10-04 10:30:00,19.1,19.11,19.0,19.0,6612000.0,12.6605,12.6671,12.5942,12.5942,6612000.0
2010-10-04 11:00:00,19.01,19.01,18.87,18.91,5871700.0,12.6008,12.6008,12.508,12.5345,5871700.0
2010-10-04 11:30:00,18.9,18.93,18.85,18.85,4730800.0,12.5279,12.5478,12.4947,12.4947,4730800.0
2010-10-04 12:00:00,18.85,18.88,18.8,18.85,4989900.0,12.4947,12.5146,12.4616,12.4947,4989900.0
2010-10-04 12:30:00,18.85,18.86,18.8,18.84,3417400.0,12.4947,12.5014,12.4616,12.4881,3417400.0
2010-10-04 13:00:00,18.83,18.89,18.81,18.84,3765400.0,12.4815,12.5213,12.4682,12.4881,3765400.0
2010-10-04 13:30:00,18.84,18.85,18.8,18.84,3495700.0,12.4881,12.4947,12.4616,12.4881,3495700.0
2010-10-04 14:00:00,18.84,18.86,18.78,18.8,3044600.0,12.4881,12.5014,12.4483,12.4616,3044600.0
2010-10-04 14:30:00,18.79,18.84,18.77,18.79,4352900.0,12.455,12.4881,12.4417,12.455,4352900.0
2010-10-04 15:00:00,18.8,18.84,18.78,18.82,3216400.0,12.4616,12.4881,12.4483,12.4749,3216400.0
2010-10-04 15:30:00,18.81,18.87,18.8,18.87,9169400.0,12.4682,12.508,12.4616,12.508,9169400.0
2010-10-05 09:30:00,19.08,19.15,19.03,19.14,8710700.0,12.6472,12.6936,12.6141,12.687,8710700.0
2010-10-05 10:00:00,19.14,19.19,19.06,19.18,8138500.0,12.687,12.7201,12.6339,12.7135,8138500.0
2010-10-05 10:30:00,19.19,19.29,19.17,19.2,7460800.0,12.7201,12.7864,12.7069,12.7267,7460800.0
2010-10-05 11:00:00,19.2,19.22,19.14,19.16,3515200.0,12.7267,12.74,12.687,12.7002,3515200.0
2010-10-05 11:30:00,19.17,19.26,19.15,19.24,3994500.0,12.7069,12.7665,12.6936,12.7533,3994500.0
2010-10-05 12:00:00,19.24,19.25,19.21,19.21,1259000.0,12.7533,12.7599,12.7334,12.7334,1259000.0
2010-10-05 12:30:00,19.21,19.24,19.2,19.2,1793100.0,12.7334,12.7533,12.7267,12.7267,1793100.0
2010-10-05 13:00:00,19.2,19.21,19.12,19.16,3934800.0,12.7267,12.7334,12.6737,12.7002,3934800.0
2010-10-05 13:30:00,19.16,19.16,19.09,19.12,2560400.0,12.7002,12.7002,12.6538,12.6737,2560400.0
2010-10-05 14:00:00,19.13,19.16,19.12,19.15,1975600.0,12.6803,12.7002,12.6737,12.6936,1975600.0
2010-10-05 14:30:00,19.15,19.19,19.12,19.17,2602600.0,12.6936,12.7201,12.6737,12.7069,2602600.0
2010-10-05 15:00:00,19.17,19.21,19.15,19.2,3313900.0,12.7069,12.7334,12.6936,12.7267,3313900.0
2010-10-05 15:30:00,19.2,19.21,19.15,19.16,6826300.0,12.7267,12.7334,12.6936,12.7002,6826300.0
2010-10-06 09:30:00,19.21,19.37,19.13,19.33,7492300.0,12.7334,12.8394,12.6803,12.8129,7492300.0
2010-10-06 10:00:00,19.33,19.37,19.22,19.26,5951600.0,12.8129,12.8394,12.74,12.7665,5951600.0
2010-10-06 10:30:00,19.26,19.26,19.15,19.21,6645000.0,12.7665,12.7665,12.6936,12.7334,6645000.0
2010-10-06 11:00:00,19.2,19.23,19.16,19.19,3521800.0,12.7267,12.7466,12.7002,12.7201,3521800.0
2010-10-06 11:30:00,19.18,19.28,19.18,19.25,4091200.0,12.7135,12.7798,12.7135,12.7599,4091200.0
2010-10-06 12:00:00,19.25,19.35,19.23,19.25,3894800.0,12.7599,12.8262,12.7466,12.7599,3894800.0
2010-10-06 12:30:00,19.25,19.27,19.2,19.22,2563100.0,12.7599,12.7731,12.7267,12.74,2563100.0
2010-10-06 13:00:00,19.21,19.22,19.14,19.16,2131600.0,12.7334,12.74,12.687,12.7002,2131600.0
2010-10-06 13:30:00,19.16,19.23,19.16,19.22,2050600.0,12.7002,12.7466,12.7002,12.74,2050600.0
2010-10-06 14:00:00,19.22,19.27,19.19,19.26,2525100.0,12.74,12.7731,12.7201,12.7665,2525100.0
2010-10-06 14:30:00,19.27,19.27,19.2,19.21,2168200.0,12.7731,12.7731,12.7267,12.7334,2168200.0
2010-10-06 15:00:00,19.2,19.25,19.2,19.25,2268600.0,12.7267,12.7599,12.7267,12.7599,2268600.0
2010-10-06 15:30:00,19.25,19.31,19.21,19.31,6258800.0,12.7599,12.7997,12.7334,12.7997,6258800.0
2010-10-07 09:30:00,19.39,19.43,19.21,19.29,5247100.0,12.8527,12.8792,12.7334,12.7864,5247100.0
2010-10-07 10:00:00,19.28,19.5,19.27,19.48,5934000.0,12.7798,12.9256,12.7731,12.9123,5934000.0
2010-10-07 10:30:00,19.48,19.54,19.39,19.4,7623800.0,12.9123,12.9521,12.8527,12.8593,7623800.0
2010-10-07 11:00:00,19.4,19.41,19.36,19.38,3643600.0,12.8593,12.8659,12.8328,12.8461,3643600.0
2010-10-07 11:30:00,19.38,19.41,19.31,19.34,3085500.0,12.8461,12.8659,12.7997,12.8195,3085500.0
2010-10-07 12:00:00,19.34,19.36,19.3,19.3,2375000.0,12.8195,12.8328,12.793,12.793,2375000.0
2010-10-07 12:30:00,19.3,19.33,19.25,19.31,2524100.0,12.793,12.8129,12.7599,12.7997,2524100.0
2010-10-07 13:00:00,19.32,19.36,19.28,19.28,2911100.0,12.8063,12.8328,12.7798,12.7798,2911100.0
2010-10-07 13:30:00,19.28,19.35,19.27,19.33,3322400.0,12.7798,12.8262,12.7731,12.8129,3322400.0
2010-10-07 14:00:00,19.33,19.36,19.26,19.31,3149100.0,12.8129,12.8328,12.7665,12.7997,3149100.0
2010-10-07 14:30:00,19.3,19.36,19.3,19.35,1979700.0,12.793,12.8328,12.793,12.8262,1979700.0
2010-10-07 15:00:00,19.36,19.39,19.33,19.36,1994400.0,12.8328,12.8527,12.8129,12.8328,1994400.0
2010-10-07 15:30:00,19.35,19.46,19.34,19.39,5848800.0,12.8262,12.8991,12.8195,12.8527,5848800.0
2010-10-08 09:30:00,19.39,19.42,19.21,19.38,7029800.0,12.8527,12.8726,12.7334,12.8461,7029800.0
2010-10-08 10:00:00,19.39,19.39,19.26,19.32,4673500.0,12.8527,12.8527,12.7665,12.8063,4673500.0
2010-10-08 10:30:00,19.32,19.45,19.31,19.42,2685200.0,12.8063,12.8925,12.7997,12.8726,2685200.0
2010-10-08 11:00:00,19.42,19.55,19.4,19.52,3958400.0,12.8726,12.9587,12.8593,12.9389,3958400.0
2010-10-08 11:30:00,19.52,19.58,19.45,19.5,3270000.0,12.9389,12.9786,12.8925,12.9256,3270000.0
2010-10-08 12:00:00,19.5,19.51,19.45,19.47,1768600.0,12.9256,12.9322,12.8925,12.9057,1768600.0
2010-10-08 12:30:00,19.46,19.57,19.45,19.52,2021400.0,12.8991,12.972,12.8925,12.9389,2021400.0
2010-10-08 13:00:00,19.53,19.53,19.45,19.48,2064500.0,12.9455,12.9455,12.8925,12.9123,2064500.0
2010-10-08 13:30:00,19.48,19.49,19.41,19.43,1920000.0,12.9123,12.919,12.8659,12.8792,1920000.0
2010-10-08 14:00:00,19.42,19.5,19.4,19.5,2303100.0,12.8726,12.9256,12.8593,12.9256,2303100.0
2010-10-08 14:30:00,19.5,19.5,19.43,19.46,3965700.0,12.9256,12.9256,12.8792,12.8991,3965700.0
2010-10-08 15:00:00,19.47,19.52,19.45,19.51,2579800.0,12.9057,12.9389,12.8925,12.9322,2579800.0
2010-10-08 15:30:00,19.51,19.57,19.5,19.52,5786400.0,12.9322,12.972,12.9256,12.9389,5786400.0
2010-10-11 09:30:00,19.59,19.71,19.56,19.59,8693100.0,12.9853,13.0648,12.9654,12.9853,8693100.0
2010-10-11 10:00:00,19.59,19.71,19.59,19.71,4571200.0,12.9853,13.0648,12.9853,13.0648,4571200.0
2010-10-11 10:30:00,19.7,19.73,19.64,19.65,4553100.0,13.0582,13.0781,13.0184,13.025,4553100.0
2010-10-11 11:00:00,19.64,19.7,19.61,19.66,3286700.0,13.0184,13.0582,12.9985,13.0317,3286700.0
2010-10-11 11:30:00,19.66,19.72,19.66,19.69,1895800.0,13.0317,13.0714,13.0317,13.0515,1895800.0
2010-10-11 12:00:00,19.68,19.74,19.67,19.72,1525300.0,13.0449,13.0847,13.0383,13.0714,1525300.0
2010-10-11 12:30:00,19.72,19.75,19.68,19.72,3843300.0,13.0714,13.0913,13.0449,13.0714,3843300.0
2010-10-11 13:00:00,19.71,19.73,19.67,19.69,3660600.0,13.0648,13.0781,13.0383,13.0515,3660600.0
2010-10-11 13:30:00,19.68,19.7,19.66,19.67,1978800.0,13.0449,13.0582,13.0317,13.0383,1978800.0
2010-10-11 14:00:00,19.67,19.68,19.61,19.63,2530100.0,13.0383,13.0449,12.9985,13.0118,2530100.0
2010-10-11 14:30:00,19.63,19.66,19.58,19.58,2010000.0,13.0118,13.0317,12.9786,12.9786,2010000.0
2010-10-11 15:00:00,19.58,19.63,19.58,19.61,5735300.0,12.9786,13.0118,12.9786,12.9985,5735300.0
2010-10-11 15:30:00,19.6,19.62,19.53,19.56,6487200.0,12.9919,13.0051,12.9455,12.9654,6487200.0
2010-10-12 09:30:00,19.65,19.66,19.44,19.52,8458200.0,13.025,13.0317,12.8858,12.9389,8458200.0
2010-10-12 10:00:00,19.51,19.57,19.47,19.51,6074100.0,12.9322,12.972,12.9057,12.9322,6074100.0
2010-10-12 10:30:00,19.51,19.59,19.49,19.57,5740000.0,12.9322,12.9853,12.919,12.972,5740000.0
2010-10-12 11:00:00,19.57,19.59,19.52,19.58,5664800.0,12.972,12.9853,12.9389,12.9786,5664800.0
2010-10-12 11:30:00,19.58,19.6,19.54,19.56,4176100.0,12.9786,12.9919,12.9521,12.9654,4176100.0
2010-10-12 12:00:00,19.56,19.67,19.55,19.6,5700900.0,12.9654,13.0383,12.9587,12.9919,5700900.0
2010-10-12 12:30:00,19.6,19.64,19.59,19.61,2519100.0,12.9919,13.0184,12.9853,12.9985,2519100.0
2010-10-12 13:00:00,19.6,19.62,19.58,19.61,2661200.0,12.9919,13.0051,12.9786,12.9985,2661200.0
2010-10-12 13:30:00,19.61,19.62,19.56,19.59,2487800.0,12.9985,13.0051,12.9654,12.9853,2487800.0
2010-10-12 14:00:00,19.59,19.68,19.55,19.63,7117400.0,12.9853,13.0449,12.9587,13.0118,7117400.0
2010-10-12 14:30:00,19.62,19.66,19.57,19.65,6418000.0,13.0051,13.0317,12.972,13.025,6418000.0
2010-10-12 15:00:00,19.66,19.8,19.61,19.8,8476700.0,13.0317,13.1245,12.9985,13.1245,8476700.0
2010-10-12 15:30:00,19.8,19.8,19.73,19.78,14650300.0,13.1245,13.1245,13.0781,13.1112,14650300.0
2010-10-13 09:30:00,19.97,20.03,19.66,19.67,28479700.0,13.2371,13.2769,13.0317,13.0383,28479700.0
2010-10-13 10:00:00,19.67,19.74,19.62,19.71,14421300.0,13.0383,13.0847,13.0051,13.0648,14421300.0
2010-10-13 10:30:00,19.72,19.74,19.65,19.68,7038200.0,13.0714,13.0847,13.025,13.0449,7038200.0
2010-10-13 11:00:00,19.68,19.71,19.66,19.71,9430200.0,13.0449,13.0648,13.0317,13.0648,9430200.0
2010-10-13 11:30:00,19.7,19.75,19.64,19.65,6539000.0,13.0582,13.0913,13.0184,13.025,6539000.0
2010-10-13 12:00:00,19.65,19.69,19.6,19.63,6456000.0,13.025,13.0515,12.9919,13.0118,6456000.0
2010-10-13 12:30:00,19.63,19.64,19.59,19.59,6712300.0,13.0118,13.0184,12.9853,12.9853,6712300.0
2010-10-13 13:00:00,19.6,19.61,19.46,19.48,10642400.0,12.9919,12.9985,12.8991,12.9123,10642400.0
2010-10-13 13:30:00,19.47,19.49,19.38,19.39,9413300.0,12.9057,12.919,12.8461,12.8527,9413300.0
2010-10-13 14:00:00,19.39,19.39,19.26,19.26,12096500.0,12.8527,12.8527,12.7665,12.7665,12096500.0
2010-10-13 14:30:00,19.26,19.27,19.16,19.24,14824600.0,12.7665,12.7731,12.7002,12.7533,14824600.0
2010-10-13 15:00:00,19.24,19.33,19.19,19.24,16321600.0,12.7533,12.8129,12.7201,12.7533,16321600.0
2010-10-13 15:30:00,19.24,19.31,19.2,19.24,19397900.0,12.7533,12.7997,12.7267,12.7533,19397900.0
2010-10-14 09:30:00,19.33,19.44,19.25,19.38,9850000.0,12.8129,12.8858,12.7599,12.8461,9850000.0
2010-10-14 10:00:00,19.37,19.44,19.35,19.39,5611300.0,12.8394,12.8858,12.8262,12.8527,5611300.0
2010-10-14 10:30:00,19.39,19.46,19.36,19.42,4418800.0,12.8527,12.8991,12.8328,12.8726,4418800.0
2010-10-14 11:00:00,19.42,19.43,19.31,19.32,3929700.0,12.8726,12.8792,12.7997,12.8063,3929700.0
2010-10-14 11:30:00,19.32,19.35,19.25,19.27,5041500.0,12.8063,12.8262,12.7599,12.7731,5041500.0
2010-10-14 12:00:00,19.27,19.31,19.26,19.28,2361400.0,12.7731,12.7997,12.7665,12.7798,2361400.0
2010-10-14 12:30:00,19.27,19.34,19.26,19.33,1814600.0,12.7731,12.8195,12.7665,12.8129,1814600.0
2010-10-14 13:00:00,19.33,19.34,19.2,19.22,4368500.0,12.8129,12.8195,12.7267,12.74,4368500.0
2010-10-14 13:30:00,19.22,19.29,19.21,19.27,3395700.0,12.74,12.7864,12.7334,12.7731,3395700.0
2010-10-14 14:00:00,19.27,19.28,19.24,19.25,2085600.0,12.7731,12.7798,12.7533,12.7599,2085600.0
2010-10-14 14:30:00,19.25,19.26,19.2,19.22,3157200.0,12.7599,12.7665,12.7267,12.74,3157200.0
2010-10-14 15:00:00,19.22,19.32,19.21,19.29,3144200.0,12.74,12.8063,12.7334,12.7864,3144200.0
2010-10-14 15:30:00,19.29,19.32,19.25,19.32,6218400.0,12.7864,12.8063,12.7599,12.8063,6218400.0
2010-10-15 09:30:00,19.44,19.47,19.25,19.3,11845500.0,12.8858,12.9057,12.7599,12.793,11845500.0
2010-10-15 10:00:00,19.3,19.36,19.21,19.27,5682100.0,12.793,12.8328,12.7334,12.7731,5682100.0
2010-10-15 10:30:00,19.26,19.34,19.2,19.3,4521800.0,12.7665,12.8195,12.7267,12.793,4521800.0
2010-10-15 11:00:00,19.29,19.35,19.26,19.32,3509500.0,12.7864,12.8262,12.7665,12.8063,3509500.0
2010-10-15 11:30:00,19.32,19.35,19.26,19.26,2837600.0,12.8063,12.8262,12.7665,12.7665,2837600.0
2010-10-15 12:00:00,19.27,19.32,19.22,19.3,3201500.0,12.7731,12.8063,12.74,12.793,3201500.0
2010-10-15 12:30:00,19.31,19.34,19.27,19.3,2970200.0,12.7997,12.8195,12.7731,12.793,2970200.0
2010-10-15 13:00:00,19.29,19.31,19.25,19.28,2044500.0,12.7864,12.7997,12.7599,12.7798,2044500.0
2010-10-15 13:30:00,19.27,19.29,19.21,19.24,3423400.0,12.7731,12.7864,12.7334,12.7533,3423400.0
2010-10-15 14:00:00,19.24,19.26,19.2,19.24,3966300.0,12.7533,12.7665,12.7267,12.7533,3966300.0
2010-10-15 14:30:00,19.24,19.27,19.2,19.22,2509100.0,12.7533,12.7731,12.7267,12.74,2509100.0
2010-10-15 15:00:00,19.23,19.24,19.2,19.23,3764900.0,12.7466,12.7533,12.7267,12.7466,3764900.0
2010-10-15 15:30:00,19.23,19.33,19.21,19.32,7692100.0,12.7466,12.8129,12.7334,12.8063,7692100.0
2010-10-18 09:30:00,19.25,19.32,19.1,19.15,7510000.0,12.7599,12.8063,12.6605,12.6936,7510000.0
2010-10-18 10:00:00,19.14,19.18,19.11,19.13,5185800.0,12.687,12.7135,12.6671,12.6803,5185800.0
2010-10-18 10:30:00,19.13,19.13,19.03,19.03,9117300.0,12.6803,12.6803,12.6141,12.6141,9117300.0
2010-10-18 11:00:00,19.04,19.05,18.97,19.04,6450200.0,12.6207,12.6273,12.5743,12.6207,6450200.0
2010-10-18 11:30:00,19.03,19.06,19.0,19.06,2691400.0,12.6141,12.6339,12.5942,12.6339,2691400.0
2010-10-18 12:00:00,19.05,19.09,19.05,19.08,2847300.0,12.6273,12.6538,12.6273,12.6472,2847300.0
2010-10-18 12:30:00,19.07,19.11,19.06,19.09,1585900.0,12.6406,12.6671,12.6339,12.6538,1585900.0
2010-10-18 13:00:00,19.08,19.1,19.06,19.07,2928800.0,12.6472,12.6605,12.6339,12.6406,2928800.0
2010-10-18 13:30:00,19.07,19.07,19.04,19.06,1722200.0,12.6406,12.6406,12.6207,12.6339,1722200.0
2010-10-18 14:00:00,19.06,19.16,19.06,19.16,1947500.0,12.6339,12.7002,12.6339,12.7002,1947500.0
2010-10-18 14:30:00,19.15,19.16,19.12,19.12,1827400.0,12.6936,12.7002,12.6737,12.6737,1827400.0
2010-10-18 15:00:00,19.13,19.21,19.12,19.19,3044700.0,12.6803,12.7334,12.6737,12.7201,3044700.0
2010-10-18 15:30:00,19.19,19.32,19.17,19.2,5053100.0,12.7201,12.8063,12.7069,12.7267,5053100.0
2010-10-19 09:30:00,19.03,19.05,18.9,18.96,9270100.0,12.6141,12.6273,12.5279,12.5677,9270100.0
2010-10-19 10:00:00,18.95,19.15,18.92,19.11,6193900.0,12.561,12.6936,12.5411,12.6671,6193900.0
2010-10-19 10:30:00,19.1,19.17,19.04,19.11,5544900.0,12.6605,12.7069,12.6207,12.6671,5544900.0
2010-10-19 11:00:00,19.12,19.18,19.08,19.17,3418300.0,12.6737,12.7135,12.6472,12.7069,3418300.0
2010-10-19 11:30:00,19.16,19.37,19.16,19.37,8451000.0,12.7002,12.8394,12.7002,12.8394,8451000.0
2010-10-19 12:00:00,19.37,19.39,19.31,19.34,3221300.0,12.8394,12.8527,12.7997,12.8195,3221300.0
2010-10-19 12:30:00,19.33,19.37,19.29,19.36,3698800.0,12.8129,12.8394,12.7864,12.8328,3698800.0
2010-10-19 13:00:00,19.36,19.37,19.31,19.33,4245900.0,12.8328,12.8394,12.7997,12.8129,4245900.0
2010-10-19 13:30:00,19.34,19.38,19.31,19.33,5498000.0,12.8195,12.8461,12.7997,12.8129,5498000.0
2010-10-19 14:00:00,19.33,19.33,19.14,19.19,8830100.0,12.8129,12.8129,12.687,12.7201,8830100.0
2010-10-19 14:30:00,19.19,19.28,19.18,19.25,7437400.0,12.7201,12.7798,12.7135,12.7599,7437400.0
2010-10-19 15:00:00,19.25,19.27,19.18,19.18,5545600.0,12.7599,12.7731,12.7135,12.7135,5545600.0
2010-10-19 15:30:00,19.18,19.23,19.14,19.23,9466500.0,12.7135,12.7466,12.687,12.7466,9466500.0
2010-10-20 09:30:00,19.3,19.57,19.29,19.48,10937900.0,12.793,12.972,12.7864,12.9123,10937900.0
2010-10-20 10:00:00,19.48,19.54,19.4,19.52,6952200.0,12.9123,12.9521,12.8593,12.9389,6952200.0
2010-10-20 10:30:00,19.52,19.62,19.5,19.61,7019200.0,12.9389,13.0051,12.9256,12.9985,7019200.0
2010-10-20 11:00:00,19.62,19.66,19.56,19.65,6706900.0,13.0051,13.0317,12.9654,13.025,6706900.0
2010-10-20 11:30:00,19.66,19.68,19.61,19.63,4891800.0,13.0317,13.0449,12.9985,13.0118,4891800.0
2010-10-20 12:00:00,19.62,19.7,19.62,19.7,4677800.0,13.0051,13.0582,13.0051,13.0582,4677800.0
2010-10-20 12:30:00,19.69,19.77,19.69,19.74,5879100.0,13.0515,13.1046,13.0515,13.0847,5879100.0
2010-10-20 13:00:00,19.74,19.78,19.72,19.75,4330400.0,13.0847,13.1112,13.0714,13.0913,4330400.0
2010-10-20 13:30:00,19.75,19.76,19.71,19.73,4082900.0,13.0913,13.0979,13.0648,13.0781,4082900.0
2010-10-20 14:00:00,19.73,19.78,19.67,19.74,6715900.0,13.0781,13.1112,13.0383,13.0847,6715900.0
2010-10-20 14:30:00,19.74,19.77,19.69,19.73,3240200.0,13.0847,13.1046,13.0515,13.0781,3240200.0
2010-10-20 15:00:00,19.73,19.73,19.67,19.73,4057900.0,13.0781,13.0781,13.0383,13.0781,4057900.0
2010-10-20 15:30:00,19.72,19.74,19.64,19.64,8944400.0,13.0714,13.0847,13.0184,13.0184,8944400.0
2010-10-21 09:30:00,19.75,19.86,19.65,19.73,11648100.0,13.0913,13.1642,13.025,13.0781,11648100.0
2010-10-21 10:00:00,19.73,19.76,19.63,19.68,8592100.0,13.0781,13.0979,13.0118,13.0449,8592100.0
2010-10-21 10:30:00,19.67,19.78,19.67,19.76,5659400.0,13.0383,13.1112,13.0383,13.0979,5659400.0
2010-10-21 11:00:00,19.76,19.77,19.67,19.71,5402200.0,13.0979,13.1046,13.0383,13.0648,5402200.0
2010-10-21 11:30:00,19.71,19.73,19.62,19.69,5021200.0,13.0648,13.0781,13.0051,13.0515,5021200.0
2010-10-21 12:00:00,19.69,19.78,19.64,19.77,3670000.0,13.0515,13.1112,13.0184,13.1046,3670000.0
2010-10-21 12:30:00,19.77,19.78,19.7,19.74,2658700.0,13.1046,13.1112,13.0582,13.0847,2658700.0
2010-10-21 13:00:00,19.75,19.82,19.74,19.75,2560700.0,13.0913,13.1377,13.0847,13.0913,2560700.0
2010-10-21 13:30:00,19.76,19.76,19.57,19.61,3573700.0,13.0979,13.0979,12.972,12.9985,3573700.0
2010-10-21 14:00:00,19.6,19.64,19.57,19.6,2476300.0,12.9919,13.0184,12.972,12.9919,2476300.0
2010-10-21 14:30:00,19.6,19.72,19.6,19.7,3521000.0,12.9919,13.0714,12.9919,13.0582,3521000.0
2010-10-21 15:00:00,19.7,19.76,19.66,19.75,4007200.0,13.0582,13.0979,13.0317,13.0913,4007200.0
2010-10-21 15:30:00,19.75,19.77,19.73,19.76,5659300.0,13.0913,13.1046,13.0781,13.0979,5659300.0
2010-10-22 09:30:00,19.79,19.86,19.75,19.78,5354800.0,13.1178,13.1642,13.0913,13.1112,5354800.0
2010-10-22 10:00:00,19.78,19.82,19.76,19.81,2883400.0,13.1112,13.1377,13.0979,13.1311,2883400.0
2010-10-22 10:30:00,19.82,19.93,19.8,19.9,5145200.0,13.1377,13.2106,13.1245,13.1907,5145200.0
2010-10-22 11:00:00,19.9,19.91,19.86,19.9,2317900.0,13.1907,13.1974,13.1642,13.1907,2317900.0
2010-10-22 11:30:00,19.89,19.92,19.87,19.87,1722700.0,13.1841,13.204,13.1709,13.1709,1722700.0
2010-10-22 12:00:00,19.87,19.9,19.86,19.9,1456700.0,13.1709,13.1907,13.1642,13.1907,1456700.0
2010-10-22 12:30:00,19.9,19.91,19.87,19.88,1537100.0,13.1907,13.1974,13.1709,13.1775,1537100.0
2010-10-22 13:00:00,19.88,19.9,19.83,19.84,3204800.0,13.1775,13.1907,13.1443,13.151,3204800.0
2010-10-22 13:30:00,19.83,19.84,19.8,19.8,2243600.0,13.1443,13.151,13.1245,13.1245,2243600.0
2010-10-22 14:00:00,19.8,19.9,19.8,19.89,2708500.0,13.1245,13.1907,13.1245,13.1841,2708500.0
2010-10-22 14:30:00,19.88,19.9,19.85,19.85,3714700.0,13.1775,13.1907,13.1576,13.1576,3714700.0
2010-10-22 15:00:00,19.85,19.89,19.83,19.86,2307100.0,13.1576,13.1841,13.1443,13.1642,2307100.0
2010-10-22 15:30:00,19.86,19.88,19.82,19.82,5377500.0,13.1642,13.1775,13.1377,13.1377,5377500.0
2010-10-25 09:30:00,19.95,20.0,19.93,19.98,5132100.0,13.2239,13.257,13.2106,13.2438,5132100.0
2010-10-25 10:00:00,19.99,19.99,19.94,19.95,5112100.0,13.2504,13.2504,13.2173,13.2239,5112100.0
2010-10-25 10:30:00,19.96,19.96,19.86,19.88,3914200.0,13.2305,13.2305,13.1642,13.1775,3914200.0
2010-10-25 11:00:00,19.88,19.92,19.8,19.89,3137800.0,13.1775,13.204,13.1245,13.1841,3137800.0
2010-10-25 11:30:00,19.89,19.92,19.84,19.87,1926000.0,13.1841,13.204,13.151,13.1709,1926000.0
2010-10-25 12:00:00,19.87,19.89,19.83,19.86,1735800.0,13.1709,13.1841,13.1443,13.1642,1735800.0
2010-10-25 12:30:00,19.86,19.89,19.85,19.87,1215600.0,13.1642,13.1841,13.1576,13.1709,1215600.0
2010-10-25 13:00:00,19.88,19.95,19.86,19.93,1848700.0,13.1775,13.2239,13.1642,13.2106,1848700.0
2010-10-25 13:30:00,19.94,19.95,19.91,19.94,1595400.0,13.2173,13.2239,13.1974,13.2173,1595400.0
2010-10-25 14:00:00,19.94,19.94,19.91,19.93,996200.0,13.2173,13.2173,13.1974,13.2106,996200.0
2010-10-25 14:30:00,19.93,19.95,19.87,19.92,1876600.0,13.2106,13.2239,13.1709,13.204,1876600.0
2010-10-25 15:00:00,19.91,19.98,19.91,19.97,2369900.0,13.1974,13.2438,13.1974,13.2371,2369900.0
2010-10-25 15:30:00,19.98,19.99,19.87,19.87,5975300.0,13.2438,13.2504,13.1709,13.1709,5975300.0
2010-10-26 09:30:00,19.79,19.8,19.73,19.78,6649500.0,13.1178,13.1245,13.0781,13.1112,6649500.0
2010-10-26 10:00:00,19.77,19.95,19.76,19.91,5952900.0,13.1046,13.2239,13.0979,13.1974,5952900.0
2010-10-26 10:30:00,19.92,19.98,19.89,19.98,2916000.0,13.204,13.2438,13.1841,13.2438,2916000.0
2010-10-26 11:00:00,19.97,19.99,19.9,19.98,3460500.0,13.2371,13.2504,13.1907,13.2438,3460500.0
2010-10-26 11:30:00,19.97,19.98,19.94,19.97,1634600.0,13.2371,13.2438,13.2173,13.2371,1634600.0
2010-10-26 12:00:00,19.97,19.98,19.93,19.94,1404200.0,13.2371,13.2438,13.2106,13.2173,1404200.0
2010-10-26 12:30:00,19.94,19.98,19.93,19.96,1901700.0,13.2173,13.2438,13.2106,13.2305,1901700.0
2010-10-26 13:00:00,19.96,19.98,19.93,19.93,1294900.0,13.2305,13.2438,13.2106,13.2106,1294900.0
2010-10-26 13:30:00,19.93,19.97,19.93,19.94,3122400.0,13.2106,13.2371,13.2106,13.2173,3122400.0
2010-10-26 14:00:00,19.94,20.04,19.94,20.03,6393900.0,13.2173,13.2835,13.2173,13.2769,6393900.0
2010-10-26 14:30:00,20.03,20.1,19.96,20.04,7492300.0,13.2769,13.3233,13.2305,13.2835,7492300.0
2010-10-26 15:00:00,20.04,20.09,20.04,20.08,3637200.0,13.2835,13.3167,13.2835,13.3101,3637200.0
2010-10-26 15:30:00,20.07,20.11,20.03,20.04,7813600.0,13.3034,13.3299,13.2769,13.2835,7813600.0
2010-10-27 09:30:00,19.94,20.08,19.9,20.06,6918100.0,13.2173,13.3101,13.1907,13.2968,6918100.0
2010-10-27 10:00:00,20.04,20.08,19.85,19.88,5369000.0,13.2835,13.3101,13.1576,13.1775,5369000.0
2010-10-27 10:30:00,19.88,19.93,19.84,19.85,4271000.0,13.1775,13.2106,13.151,13.1576,4271000.0
2010-10-27 11:00:00,19.85,19.86,19.81,19.84,2894800.0,13.1576,13.1642,13.1311,13.151,2894800.0
2010-10-27 11:30:00,19.84,19.89,19.84,19.87,2232100.0,13.151,13.1841,13.151,13.1709,2232100.0
2010-10-27 12:00:00,19.88,19.89,19.85,19.86,1233800.0,13.1775,13.1841,13.1576,13.1642,1233800.0
2010-10-27 12:30:00,19.86,19.88,19.83,19.87,1391100.0,13.1642,13.1775,13.1443,13.1709,1391100.0
2010-10-27 13:00:00,19.87,19.9,19.83,19.88,1362000.0,13.1709,13.1907,13.1443,13.1775,1362000.0
2010-10-27 13:30:00,19.88,19.93,19.86,19.92,1282900.0,13.1775,13.2106,13.1642,13.204,1282900.0
2010-10-27 14:00:00,19.93,20.0,19.92,20.0,2606700.0,13.2106,13.257,13.204,13.257,2606700.0
2010-10-27 14:30:00,20.0,20.15,19.99,20.1,5077600.0,13.257,13.3564,13.2504,13.3233,5077600.0
2010-10-27 15:00:00,20.09,20.12,20.05,20.08,2979500.0,13.3167,13.3366,13.2902,13.3101,2979500.0
2010-10-27 15:30:00,20.08,20.2,20.08,20.2,7991100.0,13.3101,13.3896,13.3101,13.3896,7991100.0
2010-10-28 09:30:00,20.29,20.32,20.18,20.18,5552500.0,13.4492,13.4691,13.3763,13.3763,5552500.0
2010-10-28 10:00:00,20.18,20.21,20.05,20.06,4655200.0,13.3763,13.3962,13.2902,13.2968,4655200.0
2010-10-28 10:30:00,20.06,20.13,20.02,20.12,3474700.0,13.2968,13.3432,13.2703,13.3366,3474700.0
2010-10-28 11:00:00,20.11,20.24,20.09,20.19,4399000.0,13.3299,13.4161,13.3167,13.383,4399000.0
2010-10-28 11:30:00,20.19,20.26,20.16,20.16,3233600.0,13.383,13.4294,13.3631,13.3631,3233600.0
2010-10-28 12:00:00,20.17,20.18,20.15,20.18,3576000.0,13.3697,13.3763,13.3564,13.3763,3576000.0
2010-10-28 12:30:00,20.17,20.26,20.16,20.25,2978700.0,13.3697,13.4294,13.3631,13.4227,2978700.0
2010-10-28 13:00:00,20.24,20.4,20.23,20.33,5583000.0,13.4161,13.5222,13.4095,13.4758,5583000.0
2010-10-28 13:30:00,20.33,20.39,20.33,20.36,3881100.0,13.4758,13.5155,13.4758,13.4956,3881100.0
2010-10-28 14:00:00,20.36,20.5,20.34,20.48,7372900.0,13.4956,13.5884,13.4824,13.5752,7372900.0
2010-10-28 14:30:00,20.48,20.53,20.43,20.5,6955900.0,13.5752,13.6083,13.542,13.5884,6955900.0
2010-10-28 15:00:00,20.49,20.52,20.39,20.42,5966700.0,13.5818,13.6017,13.5155,13.5354,5966700.0
2010-10-28 15:30:00,20.41,20.53,20.39,20.47,8864300.0,13.5288,13.6083,13.5155,13.5686,8864300.0
2010-10-29 09:30:00,20.44,20.47,20.33,20.36,4296000.0,13.5487,13.5686,13.4758,13.4956,4296000.0
2010-10-29 10:00:00,20.37,20.5,20.35,20.44,3933300.0,13.5023,13.5884,13.489,13.5487,3933300.0
2010-10-29 10:30:00,20.44,20.53,20.43,20.53,3433900.0,13.5487,13.6083,13.542,13.6083,3433900.0
2010-10-29 11:00:00,20.53,20.56,20.52,20.55,2686800.0,13.6083,13.6282,13.6017,13.6216,2686800.0
2010-10-29 11:30:00,20.54,20.56,20.38,20.41,4325900.0,13.615,13.6282,13.5089,13.5288,4325900.0
2010-10-29 12:00:00,20.41,20.48,20.39,20.46,2185600.0,13.5288,13.5752,13.5155,13.5619,2185600.0
2010-10-29 12:30:00,20.46,20.49,20.44,20.48,1496300.0,13.5619,13.5818,13.5487,13.5752,1496300.0
2010-10-29 13:00:00,20.49,20.51,20.46,20.51,2291300.0,13.5818,13.5951,13.5619,13.5951,2291300.0
2010-10-29 13:30:00,20.5,20.56,20.44,20.54,4732500.0,13.5884,13.6282,13.5487,13.615,4732500.0
2010-10-29 14:00:00,20.55,20.56,20.46,20.48,3198300.0,13.6216,13.6282,13.5619,13.5752,3198300.0
2010-10-29 14:30:00,20.49,20.49,20.41,20.42,2339100.0,13.5818,13.5818,13.5288,13.5354,2339100.0
2010-10-29 15:00:00,20.42,20.44,20.36,20.4,4239900.0,13.5354,13.5487,13.4956,13.5222,4239900.0
2010-10-29 15:30:00,20.41,20.44,20.01,20.01,11517100.0,13.5288,13.5487,13.2637,13.2637,11517100.0
2010-11-01 09:30:00,20.35,20.65,20.34,20.58,8119200.0,13.489,13.6879,13.4824,13.6415,8119200.0
2010-11-01 10:00:00,20.58,20.67,20.57,20.58,4869000.0,13.6415,13.7011,13.6348,13.6415,4869000.0
2010-11-01 10:30:00,20.58,20.59,20.47,20.5,3615700.0,13.6415,13.6481,13.5686,13.5884,3615700.0
2010-11-01 11:00:00,20.5,20.51,20.4,20.42,3949000.0,13.5884,13.5951,13.5222,13.5354,3949000.0
2010-11-01 11:30:00,20.41,20.48,20.39,20.48,2584700.0,13.5288,13.5752,13.5155,13.5752,2584700.0
2010-11-01 12:00:00,20.47,20.52,20.44,20.48,2323900.0,13.5686,13.6017,13.5487,13.5752,2323900.0
2010-11-01 12:30:00,20.47,20.49,20.43,20.44,1161000.0,13.5686,13.5818,13.542,13.5487,1161000.0
2010-11-01 13:00:00,20.44,20.49,20.41,20.48,2559700.0,13.5487,13.5818,13.5288,13.5752,2559700.0
2010-11-01 13:30:00,20.48,20.53,20.46,20.51,1746400.0,13.5752,13.6083,13.5619,13.5951,1746400.0
2010-11-01 14:00:00,20.52,20.55,20.5,20.55,2417800.0,13.6017,13.6216,13.5884,13.6216,2417800.0
2010-11-01 14:30:00,20.55,20.55,20.48,20.5,3038900.0,13.6216,13.6216,13.5752,13.5884,3038900.0
2010-11-01 15:00:00,20.51,20.55,20.43,20.53,5169100.0,13.5951,13.6216,13.542,13.6083,5169100.0
2010-11-01 15:30:00,20.53,20.58,20.51,20.56,5515400.0,13.6083,13.6415,13.5951,13.6282,5515400.0
2010-11-02 09:30:00,20.64,20.69,20.6,20.64,7046600.0,13.6812,13.7144,13.6547,13.6812,7046600.0
2010-11-02 10:00:00,20.65,20.65,20.54,20.55,4368400.0,13.6879,13.6879,13.615,13.6216,4368400.0
2010-11-02 10:30:00,20.56,20.57,20.5,20.52,2683600.0,13.6282,13.6348,13.5884,13.6017,2683600.0
2010-11-02 11:00:00,20.52,20.56,20.5,20.51,2777900.0,13.6017,13.6282,13.5884,13.5951,2777900.0
2010-11-02 11:30:00,20.5,20.51,20.41,20.43,3176100.0,13.5884,13.5951,13.5288,13.542,3176100.0
2010-11-02 12:00:00,20.42,20.47,20.42,20.43,2839200.0,13.5354,13.5686,13.5354,13.542,2839200.0
2010-11-02 12:30:00,20.43,20.51,20.42,20.48,2321300.0,13.542,13.5951,13.5354,13.5752,2321300.0
2010-11-02 13:00:00,20.47,20.5,20.44,20.45,1775900.0,13.5686,13.5884,13.5487,13.5553,1775900.0
2010-11-02 13:30:00,20.45,20.5,20.44,20.47,3579200.0,13.5553,13.5884,13.5487,13.5686,3579200.0
2010-11-02 14:00:00,20.48,20.5,20.41,20.42,3424400.0,13.5752,13.5884,13.5288,13.5354,3424400.0
2010-11-02 14:30:00,20.43,20.44,20.35,20.35,3451900.0,13.542,13.5487,13.489,13.489,3451900.0
2010-11-02 15:00:00,20.36,20.39,20.3,20.32,6126400.0,13.4956,13.5155,13.4559,13.4691,6126400.0
2010-11-02 15:30:00,20.32,20.45,20.29,20.36,11651600.0,13.4691,13.5553,13.4492,13.4956,11651600.0
2010-11-03 09:30:00,20.32,20.42,20.29,20.38,7272600.0,13.5727,13.6395,13.5527,13.6128,7272600.0
2010-11-03 10:00:00,20.38,20.41,20.34,20.35,4038400.0,13.6128,13.6328,13.5861,13.5928,4038400.0
2010-11-03 10:30:00,20.36,20.39,20.32,20.33,2178400.0,13.5994,13.6195,13.5727,13.5794,2178400.0
2010-11-03 11:00:00,20.33,20.36,20.3,20.33,2885800.0,13.5794,13.5994,13.5594,13.5794,2885800.0
2010-11-03 11:30:00,20.32,20.37,20.32,20.34,2324000.0,13.5727,13.6061,13.5727,13.5861,2324000.0
2010-11-03 12:00:00,20.35,20.35,20.3,20.34,1456000.0,13.5928,13.5928,13.5594,13.5861,1456000.0
2010-11-03 12:30:00,20.34,20.34,20.3,20.32,1184100.0,13.5861,13.5861,13.5594,13.5727,1184100.0
2010-11-03 13:00:00,20.32,20.37,20.31,20.36,2070000.0,13.5727,13.6061,13.566,13.5994,2070000.0
2010-11-03 13:30:00,20.35,20.38,20.33,20.36,936000.0,13.5928,13.6128,13.5794,13.5994,936000.0
2010-11-03 14:00:00,20.36,20.45,20.25,20.29,7503600.0,13.5994,13.6596,13.526,13.5527,7503600.0
2010-11-03 14:30:00,20.29,20.49,20.22,20.48,7033600.0,13.5527,13.6863,13.5059,13.6796,7033600.0
2010-11-03 15:00:00,20.48,20.52,20.43,20.45,5165000.0,13.6796,13.7063,13.6462,13.6596,5165000.0
2010-11-03 15:30:00,20.45,20.48,20.41,20.48,6542200.0,13.6596,13.6796,13.6328,13.6796,6542200.0
2010-11-04 09:30:00,20.67,20.68,20.56,20.64,6403700.0,13.8065,13.8132,13.733,13.7865,6403700.0
2010-11-04 10:00:00,20.65,20.7,20.6,20.68,3751300.0,13.7931,13.8265,13.7597,13.8132,3751300.0
2010-11-04 10:30:00,20.68,20.74,20.65,20.72,3872100.0,13.8132,13.8533,13.7931,13.8399,3872100.0
2010-11-04 11:00:00,20.73,20.75,20.7,20.72,3782400.0,13.8466,13.8599,13.8265,13.8399,3782400.0
2010-11-04 11:30:00,20.71,20.76,20.71,20.72,2659200.0,13.8332,13.8666,13.8332,13.8399,2659200.0
2010-11-04 12:00:00,20.73,20.77,20.7,20.75,2714800.0,13.8466,13.8733,13.8265,13.8599,2714800.0
2010-11-04 12:30:00,20.75,20.85,20.75,20.84,3358300.0,13.8599,13.9267,13.8599,13.9201,3358300.0
2010-11-04 13:00:00,20.85,20.88,20.82,20.88,3362400.0,13.9267,13.9468,13.9067,13.9468,3362400.0
2010-11-04 13:30:00,20.88,20.88,20.8,20.86,3095200.0,13.9468,13.9468,13.8933,13.9334,3095200.0
2010-11-04 14:00:00,20.86,20.91,20.84,20.88,4005000.0,13.9334,13.9668,13.9201,13.9468,4005000.0
2010-11-04 14:30:00,20.89,20.97,20.88,20.97,5400000.0,13.9534,14.0069,13.9468,14.0069,5400000.0
2010-11-04 15:00:00,20.96,21.0,20.95,21.0,4886200.0,14.0002,14.0269,13.9935,14.0269,4886200.0
2010-11-04 15:30:00,21.0,21.02,20.93,20.96,12171000.0,14.0269,14.0403,13.9802,14.0002,12171000.0
2010-11-05 09:30:00,20.99,21.17,20.97,21.05,6514100.0,14.0202,14.1405,14.0069,14.0603,6514100.0
2010-11-05 10:00:00,21.05,21.16,21.02,21.1,4973100.0,14.0603,14.1338,14.0403,14.0937,4973100.0
2010-11-05 10:30:00,21.09,21.25,21.09,21.24,4181200.0,14.087,14.1939,14.087,14.1872,4181200.0
2010-11-05 11:00:00,21.24,21.29,21.22,21.28,3809400.0,14.1872,14.2206,14.1739,14.2139,3809400.0
2010-11-05 11:30:00,21.27,21.28,21.12,21.14,4005100.0,14.2073,14.2139,14.1071,14.1204,4005100.0
2010-11-05 12:00:00,21.14,21.19,21.12,21.18,3560300.0,14.1204,14.1538,14.1071,14.1472,3560300.0
2010-11-05 12:30:00,21.17,21.23,21.17,21.18,2330600.0,14.1405,14.1806,14.1405,14.1472,2330600.0
2010-11-05 13:00:00,21.19,21.23,21.18,21.22,1533800.0,14.1538,14.1806,14.1472,14.1739,1533800.0
2010-11-05 13:30:00,21.22,21.23,21.17,21.18,2214000.0,14.1739,14.1806,14.1405,14.1472,2214000.0
2010-11-05 14:00:00,21.19,21.19,21.09,21.1,3377900.0,14.1538,14.1538,14.087,14.0937,3377900.0
2010-11-05 14:30:00,21.1,21.23,21.1,21.19,4229800.0,14.0937,14.1806,14.0937,14.1538,4229800.0
2010-11-05 15:00:00,21.19,21.21,21.16,21.21,3606900.0,14.1538,14.1672,14.1338,14.1672,3606900.0
2010-11-05 15:30:00,21.2,21.26,21.16,21.22,7107700.0,14.1605,14.2006,14.1338,14.1739,7107700.0
2010-11-08 09:30:00,21.37,21.45,21.24,21.43,9340900.0,14.2741,14.3275,14.1872,14.3141,9340900.0
2010-11-08 10:00:00,21.43,21.5,21.41,21.49,6417000.0,14.3141,14.3609,14.3008,14.3542,6417000.0
2010-11-08 10:30:00,21.49,21.49,21.37,21.38,3770700.0,14.3542,14.3542,14.2741,14.2807,3770700.0
2010-11-08 11:00:00,21.38,21.45,21.37,21.43,2983400.0,14.2807,14.3275,14.2741,14.3141,2983400.0
2010-11-08 11:30:00,21.43,21.44,21.4,21.41,1627700.0,14.3141,14.3208,14.2941,14.3008,1627700.0
2010-11-08 12:00:00,21.41,21.45,21.4,21.43,1843400.0,14.3008,14.3275,14.2941,14.3141,1843400.0
2010-11-08 12:30:00,21.43,21.43,21.37,21.38,1353400.0,14.3141,14.3141,14.2741,14.2807,1353400.0
2010-11-08 13:00:00,21.37,21.38,21.32,21.35,2068800.0,14.2741,14.2807,14.2407,14.2607,2068800.0
2010-11-08 13:30:00,21.35,21.36,21.32,21.35,1398300.0,14.2607,14.2674,14.2407,14.2607,1398300.0
2010-11-08 14:00:00,21.35,21.38,21.33,21.36,1775700.0,14.2607,14.2807,14.2473,14.2674,1775700.0
2010-11-08 14:30:00,21.35,21.37,21.25,21.26,3222300.0,14.2607,14.2741,14.1939,14.2006,3222300.0
2010-11-08 15:00:00,21.26,21.29,21.2,21.25,3804200.0,14.2006,14.2206,14.1605,14.1939,3804200.0
2010-11-08 15:30:00,21.25,21.28,21.17,21.22,4886600.0,14.1939,14.2139,14.1405,14.1739,4886600.0
2010-11-09 09:30:00,21.2,21.3,21.13,21.26,6495400.0,14.1605,14.2273,14.1138,14.2006,6495400.0
2010-11-09 10:00:00,21.26,21.35,21.23,21.3,3848500.0,14.2006,14.2607,14.1806,14.2273,3848500.0
2010-11-09 10:30:00,21.31,21.31,21.23,21.26,2404900.0,14.234,14.234,14.1806,14.2006,2404900.0
2010-11-09 11:00:00,21.26,21.28,21.22,21.28,3185200.0,14.2006,14.2139,14.1739,14.2139,3185200.0
2010-11-09 11:30:00,21.28,21.31,21.2,21.21,2750900.0,14.2139,14.234,14.1605,14.1672,2750900.0
2010-11-09 12:00:00,21.21,21.27,21.21,21.22,1482800.0,14.1672,14.2073,14.1672,14.1739,1482800.0
2010-11-09 12:30:00,21.23,21.27,21.22,21.26,2339700.0,14.1806,14.2073,14.1739,14.2006,2339700.0
2010-11-09 13:00:00,21.27,21.29,21.23,21.24,2192800.0,14.2073,14.2206,14.1806,14.1872,2192800.0
2010-11-09 13:30:00,21.23,21.24,21.15,21.18,2949600.0,14.1806,14.1872,14.1271,14.1472,2949600.0
2010-11-09 14:00:00,21.2,21.23,21.18,21.21,1542800.0,14.1605,14.1806,14.1472,14.1672,1542800.0
2010-11-09 14:30:00,21.22,21.24,21.18,21.19,1872100.0,14.1739,14.1872,14.1472,14.1538,1872100.0
2010-11-09 15:00:00,21.19,21.2,21.15,21.16,2928600.0,14.1538,14.1605,14.1271,14.1338,2928600.0
2010-11-09 15:30:00,21.16,21.2,21.03,21.15,9028100.0,14.1338,14.1605,14.047,14.1271,9028100.0
2010-11-10 09:30:00,21.15,21.17,20.83,20.88,9394300.0,14.1271,14.1405,13.9134,13.9468,9394300.0
2010-11-10 10:00:00,20.89,20.92,20.82,20.85,5502600.0,13.9534,13.9735,13.9067,13.9267,5502600.0
2010-11-10 10:30:00,20.85,20.92,20.84,20.9,3655100.0,13.9267,13.9735,13.9201,13.9601,3655100.0
2010-11-10 11:00:00,20.9,20.91,20.86,20.9,2637700.0,13.9601,13.9668,13.9334,13.9601,2637700.0
2010-11-10 11:30:00,20.91,20.98,20.89,20.97,2520700.0,13.9668,14.0136,13.9534,14.0069,2520700.0
2010-11-10 12:00:00,20.97,20.99,20.92,20.92,1667000.0,14.0069,14.0202,13.9735,13.9735,1667000.0
2010-11-10 12:30:00,20.92,20.95,20.88,20.93,1816000.0,13.9735,13.9935,13.9468,13.9802,1816000.0
2010-11-10 13:00:00,20.92,21.0,20.87,21.0,3254700.0,13.9735,14.0269,13.9401,14.0269,3254700.0
2010-11-10 13:30:00,21.0,21.02,20.95,20.98,1964200.0,14.0269,14.0403,13.9935,14.0136,1964200.0
2010-11-10 14:00:00,20.97,21.05,20.97,21.03,2724100.0,14.0069,14.0603,14.0069,14.047,2724100.0
2010-11-10 14:30:00,21.04,21.04,21.0,21.02,2106700.0,14.0536,14.0536,14.0269,14.0403,2106700.0
2010-11-10 15:00:00,21.01,21.04,20.97,21.02,2858400.0,14.0336,14.0536,14.0069,14.0403,2858400.0
2010-11-10 15:30:00,21.02,21.04,20.95,21.03,4616200.0,14.0403,14.0536,13.9935,14.047,4616200.0
2010-11-11 09:30:00,20.73,20.81,20.55,20.72,12812600.0,13.8466,13.9,13.7263,13.8399,12812600.0
2010-11-11 10:00:00,20.72,20.79,20.68,20.77,6003500.0,13.8399,13.8867,13.8132,13.8733,6003500.0
2010-11-11 10:30:00,20.78,20.92,20.76,20.91,5258100.0,13.88,13.9735,13.8666,13.9668,5258100.0
2010-11-11 11:00:00,20.91,20.91,20.77,20.79,3710100.0,13.9668,13.9668,13.8733,13.8867,3710100.0
2010-11-11 11:30:00,20.79,20.87,20.79,20.85,2264400.0,13.8867,13.9401,13.8867,13.9267,2264400.0
2010-11-11 12:00:00,20.86,20.95,20.85,20.9,2506800.0,13.9334,13.9935,13.9267,13.9601,2506800.0
2010-11-11 12:30:00,20.91,20.99,20.91,20.96,4439900.0,13.9668,14.0202,13.9668,14.0002,4439900.0
2010-11-11 13:00:00,20.97,21.02,20.94,20.98,2892800.0,14.0069,14.0403,13.9868,14.0136,2892800.0
2010-11-11 13:30:00,20.98,21.09,20.98,21.07,3098300.0,14.0136,14.087,14.0136,14.0737,3098300.0
2010-11-11 14:00:00,21.07,21.14,21.02,21.12,3382200.0,14.0737,14.1204,14.0403,14.1071,3382200.0
2010-11-11 14:30:00,21.12,21.16,21.11,21.14,3924200.0,14.1071,14.1338,14.1004,14.1204,3924200.0
2010-11-11 15:00:00,21.14,21.2,21.13,21.17,5227900.0,14.1204,14.1605,14.1138,14.1405,5227900.0
2010-11-11 15:30:00,21.17,21.23,21.13,21.22,9231500.0,14.1405,14.1806,14.1138,14.1739,9231500.0
2010-11-12 09:30:00,21.45,21.81,21.42,21.78,18498200.0,14.3275,14.568,14.3075,14.5479,18498200.0
2010-11-12 10:00:00,21.77,21.78,21.63,21.67,10931600.0,14.5412,14.5479,14.4477,14.4744,10931600.0
2010-11-12 10:30:00,21.67,21.68,21.55,21.58,10579200.0,14.4744,14.4811,14.3943,14.4143,10579200.0
2010-11-12 11:00:00,21.58,21.63,21.5,21.61,8578200.0,14.4143,14.4477,14.3609,14.4344,8578200.0
2010-11-12 11:30:00,21.61,21.62,21.48,21.52,5196700.0,14.4344,14.4411,14.3475,14.3743,5196700.0
2010-11-12 12:00:00,21.52,21.56,21.38,21.38,6414100.0,14.3743,14.401,14.2807,14.2807,6414100.0
2010-11-12 12:30:00,21.38,21.43,21.33,21.4,6154900.0,14.2807,14.3141,14.2473,14.2941,6154900.0
2010-11-12 13:00:00,21.4,21.48,21.38,21.47,4087700.0,14.2941,14.3475,14.2807,14.3409,4087700.0
2010-11-12 13:30:00,21.46,21.58,21.45,21.5,3833200.0,14.3342,14.4143,14.3275,14.3609,3833200.0
2010-11-12 14:00:00,21.5,21.57,21.47,21.5,4233800.0,14.3609,14.4077,14.3409,14.3609,4233800.0
2010-11-12 14:30:00,21.5,21.6,21.47,21.57,3473600.0,14.3609,14.4277,14.3409,14.4077,3473600.0
2010-11-12 15:00:00,21.57,21.63,21.51,21.53,4028300.0,14.4077,14.4477,14.3676,14.3809,4028300.0
2010-11-12 15:30:00,21.53,21.59,21.51,21.53,8589300.0,14.3809,14.421,14.3676,14.3809,8589300.0
2010-11-15 09:30:00,21.62,21.66,21.31,21.34,7971000.0,14.4411,14.4678,14.234,14.254,7971000.0
2010-11-15 10:00:00,21.34,21.44,21.34,21.4,4300700.0,14.254,14.3208,14.254,14.2941,4300700.0
2010-11-15 10:30:00,21.41,21.42,21.36,21.39,3548700.0,14.3008,14.3075,14.2674,14.2874,3548700.0
2010-11-15 11:00:00,21.39,21.43,21.36,21.4,2362400.0,14.2874,14.3141,14.2674,14.2941,2362400.0
2010-11-15 11:30:00,21.4,21.45,21.37,21.43,2136200.0,14.2941,14.3275,14.2741,14.3141,2136200.0
2010-11-15 12:00:00,21.44,21.45,21.41,21.42,3273100.0,14.3208,14.3275,14.3008,14.3075,3273100.0
2010-11-15 12:30:00,21.42,21.45,21.4,21.44,1545600.0,14.3075,14.3275,14.2941,14.3208,1545600.0
2010-11-15 13:00:00,21.44,21.45,21.4,21.41,2401400.0,14.3208,14.3275,14.2941,14.3008,2401400.0
2010-11-15 13:30:00,21.41,21.45,21.4,21.44,1644000.0,14.3008,14.3275,14.2941,14.3208,1644000.0
2010-11-15 14:00:00,21.45,21.45,21.33,21.35,2939200.0,14.3275,14.3275,14.2473,14.2607,2939200.0
2010-11-15 14:30:00,21.36,21.39,21.33,21.37,1837200.0,14.2674,14.2874,14.2473,14.2741,1837200.0
2010-11-15 15:00:00,21.37,21.38,21.26,21.29,3471500.0,14.2741,14.2807,14.2006,14.2206,3471500.0
2010-11-15 15:30:00,21.29,21.34,21.26,21.31,6878100.0,14.2206,14.254,14.2006,14.234,6878100.0
2010-11-16 09:30:00,21.12,21.27,21.04,21.1,7506700.0,14.1071,14.2073,14.0536,14.0937,7506700.0
2010-11-16 10:00:00,21.1,21.17,21.05,21.08,3775800.0,14.0937,14.1405,14.0603,14.0804,3775800.0
2010-11-16 10:30:00,21.08,21.08,21.0,21.04,6057000.0,14.0804,14.0804,14.0269,14.0536,6057000.0
2010-11-16 11:00:00,21.04,21.12,20.88,20.99,5194100.0,14.0536,14.1071,13.9468,14.0202,5194100.0
2010-11-16 11:30:00,20.98,21.05,20.94,21.03,4610400.0,14.0136,14.0603,13.9868,14.047,4610400.0
2010-11-16 12:00:00,21.03,21.1,20.98,21.0,3364300.0,14.047,14.0937,14.0136,14.0269,3364300.0
2010-11-16 12:30:00,21.0,21.03,20.92,21.01,3579600.0,14.0269,14.047,13.9735,14.0336,3579600.0
2010-11-16 13:00:00,21.01,21.02,20.96,21.02,1853600.0,14.0336,14.0403,14.0002,14.0403,1853600.0
2010-11-16 13:30:00,21.01,21.11,20.99,21.08,3008500.0,14.0336,14.1004,14.0202,14.0804,3008500.0
2010-11-16 14:00:00,21.09,21.14,21.02,21.03,3739600.0,14.087,14.1204,14.0403,14.047,3739600.0
2010-11-16 14:30:00,21.03,21.08,21.01,21.05,2565800.0,14.047,14.0804,14.0336,14.0603,2565800.0
2010-11-16 15:00:00,21.05,21.08,20.92,21.02,3863600.0,14.0603,14.0804,13.9735,14.0403,3863600.0
2010-11-16 15:30:00,21.03,21.09,20.98,21.07,7171600.0,14.047,14.087,14.0136,14.0737,7171600.0
2010-11-17 09:30:00,21.02,21.12,20.93,21.03,5565300.0,14.0403,14.1071,13.9802,14.047,5565300.0
2010-11-17 10:00:00,21.03,21.19,21.01,21.18,4030200.0,14.047,14.1538,14.0336,14.1472,4030200.0
2010-11-17 10:30:00,21.19,21.22,21.05,21.06,4616900.0,14.1538,14.1739,14.0603,14.067,4616900.0
2010-11-17 11:00:00,21.06,21.15,21.04,21.15,2310900.0,14.067,14.1271,14.0536,14.1271,2310900.0
2010-11-17 11:30:00,21.15,21.15,21.06,21.13,2338100.0,14.1271,14.1271,14.067,14.1138,2338100.0
2010-11-17 12:00:00,21.13,21.14,21.05,21.06,2331100.0,14.1138,14.1204,14.0603,14.067,2331100.0
2010-11-17 12:30:00,21.05,21.1,21.05,21.07,1155900.0,14.0603,14.0937,14.0603,14.0737,1155900.0
2010-11-17 13:00:00,21.08,21.11,21.06,21.11,1692600.0,14.0804,14.1004,14.067,14.1004,1692600.0
2010-11-17 13:30:00,21.1,21.16,21.1,21.15,2823900.0,14.0937,14.1338,14.0937,14.1271,2823900.0
2010-11-17 14:00:00,21.14,21.18,21.12,21.15,2152400.0,14.1204,14.1472,14.1071,14.1271,2152400.0
2010-11-17 14:30:00,21.14,21.17,21.1,21.12,1753000.0,14.1204,14.1405,14.0937,14.1071,1753000.0
2010-11-17 15:00:00,21.12,21.13,20.96,20.97,3638800.0,14.1071,14.1138,14.0002,14.0069,3638800.0
2010-11-17 15:30:00,20.97,21.1,20.96,21.07,5950600.0,14.0069,14.0937,14.0002,14.0737,5950600.0
2010-11-18 09:30:00,21.05,21.12,20.92,21.06,9350700.0,14.0603,14.1071,13.9735,14.067,9350700.0
2010-11-18 10:00:00,21.07,21.24,21.06,21.19,9130000.0,14.0737,14.1872,14.067,14.1538,9130000.0
2010-11-18 10:30:00,21.19,21.2,21.11,21.14,4024600.0,14.1538,14.1605,14.1004,14.1204,4024600.0
2010-11-18 11:00:00,21.13,21.18,21.03,21.05,5065600.0,14.1138,14.1472,14.047,14.0603,5065600.0
2010-11-18 11:30:00,21.06,21.09,20.99,21.04,4158800.0,14.067,14.087,14.0202,14.0536,4158800.0
2010-11-18 12:00:00,21.04,21.13,21.03,21.07,3550000.0,14.0536,14.1138,14.047,14.0737,3550000.0
2010-11-18 12:30:00,21.06,21.07,20.99,21.0,3258600.0,14.067,14.0737,14.0202,14.0269,3258600.0
2010-11-18 13:00:00,21.01,21.06,21.0,21.02,3024500.0,14.0336,14.067,14.0269,14.0403,3024500.0
2010-11-18 13:30:00,21.02,21.03,20.96,20.98,3989000.0,14.0403,14.047,14.0002,14.0136,3989000.0
2010-11-18 14:00:00,20.98,21.04,20.97,21.02,2738600.0,14.0136,14.0536,14.0069,14.0403,2738600.0
2010-11-18 14:30:00,21.01,21.04,20.98,21.0,3495000.0,14.0336,14.0536,14.0136,14.0269,3495000.0
2010-11-18 15:00:00,21.0,21.0,20.93,20.98,3640300.0,14.0269,14.0269,13.9802,14.0136,3640300.0
2010-11-18 15:30:00,20.98,21.05,20.93,21.02,7264000.0,14.0136,14.0603,13.9802,14.0403,7264000.0
2010-11-19 09:30:00,20.95,21.01,20.88,20.93,12531900.0,13.9935,14.0336,13.9468,13.9802,12531900.0
2010-11-19 10:00:00,20.94,20.98,20.9,20.94,4088800.0,13.9868,14.0136,13.9601,13.9868,4088800.0
2010-11-19 10:30:00,20.93,21.08,20.92,21.06,4362800.0,13.9802,14.0804,13.9735,14.067,4362800.0
2010-11-19 11:00:00,21.06,21.06,21.0,21.04,3080800.0,14.067,14.067,14.0269,14.0536,3080800.0
2010-11-19 11:30:00,21.03,21.11,21.02,21.11,2411700.0,14.047,14.1004,14.0403,14.1004,2411700.0
2010-11-19 12:00:00,21.11,21.13,21.08,21.08,1961500.0,14.1004,14.1138,14.0804,14.0804,1961500.0
2010-11-19 12:30:00,21.08,21.14,21.07,21.14,1024000.0,14.0804,14.1204,14.0737,14.1204,1024000.0
2010-11-19 13:00:00,21.14,21.17,21.13,21.15,1738200.0,14.1204,14.1405,14.1138,14.1271,1738200.0
2010-11-19 13:30:00,21.16,21.2,21.1,21.11,1905000.0,14.1338,14.1605,14.0937,14.1004,1905000.0
2010-11-19 14:00:00,21.11,21.15,21.08,21.14,1730900.0,14.1004,14.1271,14.0804,14.1204,1730900.0
2010-11-19 14:30:00,21.14,21.15,21.12,21.13,1857800.0,14.1204,14.1271,14.1071,14.1138,1857800.0
2010-11-19 15:00:00,21.12,21.14,21.08,21.12,2393800.0,14.1071,14.1204,14.0804,14.1071,2393800.0
2010-11-19 15:30:00,21.11,21.15,21.05,21.13,6570000.0,14.1004,14.1271,14.0603,14.1138,6570000.0
2010-11-22 09:30:00,20.93,21.19,20.88,21.17,5514000.0,13.9802,14.1538,13.9468,14.1405,5514000.0
2010-11-22 10:00:00,21.17,21.2,21.1,21.13,3519900.0,14.1405,14.1605,14.0937,14.1138,3519900.0
2010-11-22 10:30:00,21.13,21.14,21.04,21.08,3932100.0,14.1138,14.1204,14.0536,14.0804,3932100.0
2010-11-22 11:00:00,21.08,21.15,21.06,21.14,1912600.0,14.0804,14.1271,14.067,14.1204,1912600.0
2010-11-22 11:30:00,21.15,21.18,21.12,21.16,1757400.0,14.1271,14.1472,14.1071,14.1338,1757400.0
2010-11-22 12:00:00,21.16,21.17,20.98,20.98,2456900.0,14.1338,14.1405,14.0136,14.0136,2456900.0
2010-11-22 12:30:00,20.98,21.04,20.95,21.02,2532100.0,14.0136,14.0536,13.9935,14.0403,2532100.0
2010-11-22 13:00:00,21.02,21.09,21.01,21.06,1604200.0,14.0403,14.087,14.0336,14.067,1604200.0
2010-11-22 13:30:00,21.07,21.15,21.06,21.11,1776200.0,14.0737,14.1271,14.067,14.1004,1776200.0
2010-11-22 14:00:00,21.11,21.18,21.1,21.17,1917100.0,14.1004,14.1472,14.0937,14.1405,1917100.0
2010-11-22 14:30:00,21.17,21.25,21.16,21.23,2602400.0,14.1405,14.1939,14.1338,14.1806,2602400.0
2010-11-22 15:00:00,21.24,21.27,21.17,21.17,2793900.0,14.1872,14.2073,14.1405,14.1405,2793900.0
2010-11-22 15:30:00,21.17,21.28,21.16,21.27,5575200.0,14.1405,14.2139,14.1338,14.2073,5575200.0
2010-11-23 09:30:00,21.06,21.22,21.01,21.07,4693600.0,14.067,14.1739,14.0336,14.0737,4693600.0
2010-11-23 10:00:00,21.07,21.13,20.93,20.98,5760000.0,14.0737,14.1138,13.9802,14.0136,5760000.0
2010-11-23 10:30:00,20.98,21.03,20.93,20.97,2891500.0,14.0136,14.047,13.9802,14.0069,2891500.0
2010-11-23 11:00:00,20.98,20.98,20.83,20.83,4421500.0,14.0136,14.0136,13.9134,13.9134,4421500.0
2010-11-23 11:30:00,20.83,20.93,20.81,20.92,3394500.0,13.9134,13.9802,13.9,13.9735,3394500.0
2010-11-23 12:00:00,20.92,20.99,20.9,20.99,1565100.0,13.9735,14.0202,13.9601,14.0202,1565100.0
2010-11-23 12:30:00,20.99,21.05,20.98,21.05,1711100.0,14.0202,14.0603,14.0136,14.0603,1711100.0
2010-11-23 13:00:00,21.04,21.05,21.0,21.05,1815400.0,14.0536,14.0603,14.0269,14.0603,1815400.0
2010-11-23 13:30:00,21.05,21.06,20.97,20.99,2209100.0,14.0603,14.067,14.0069,14.0202,2209100.0
2010-11-23 14:00:00,20.99,21.03,20.96,21.0,1972600.0,14.0202,14.047,14.0002,14.0269,1972600.0
2010-11-23 14:30:00,21.0,21.03,20.94,20.98,2399000.0,14.0269,14.047,13.9868,14.0136,2399000.0
2010-11-23 15:00:00,20.97,21.04,20.97,21.03,2004100.0,14.0069,14.0536,14.0069,14.047,2004100.0
2010-11-23 15:30:00,21.02,21.11,20.96,21.08,5917200.0,14.0403,14.1004,14.0002,14.0804,5917200.0
2010-11-24 09:30:00,21.23,21.41,21.17,21.37,6485700.0,14.1806,14.3008,14.1405,14.2741,6485700.0
2010-11-24 10:00:00,21.37,21.57,21.35,21.51,7454100.0,14.2741,14.4077,14.2607,14.3676,7454100.0
2010-11-24 10:30:00,21.51,21.55,21.45,21.49,4016200.0,14.3676,14.3943,14.3275,14.3542,4016200.0
2010-11-24 11:00:00,21.49,21.5,21.42,21.42,2454600.0,14.3542,14.3609,14.3075,14.3075,2454600.0
2010-11-24 11:30:00,21.42,21.45,21.36,21.36,2133500.0,14.3075,14.3275,14.2674,14.2674,2133500.0
2010-11-24 12:00:00,21.36,21.39,21.32,21.38,1993800.0,14.2674,14.2874,14.2407,14.2807,1993800.0
2010-11-24 12:30:00,21.37,21.4,21.31,21.38,1926700.0,14.2741,14.2941,14.234,14.2807,1926700.0
2010-11-24 13:00:00,21.38,21.47,21.37,21.47,1368300.0,14.2807,14.3409,14.2741,14.3409,1368300.0
2010-11-24 13:30:00,21.47,21.47,21.41,21.42,1148800.0,14.3409,14.3409,14.3008,14.3075,1148800.0
2010-11-24 14:00:00,21.41,21.43,21.4,21.41,1070100.0,14.3008,14.3141,14.2941,14.3008,1070100.0
2010-11-24 14:30:00,21.42,21.42,21.39,21.39,1086200.0,14.3075,14.3075,14.2874,14.2874,1086200.0
2010-11-24 15:00:00,21.4,21.45,21.39,21.39,1820100.0,14.2941,14.3275,14.2874,14.2874,1820100.0
2010-11-24 15:30:00,21.39,21.4,21.31,21.38,5770800.0,14.2874,14.2941,14.234,14.2807,5770800.0
2010-11-26 09:30:00,21.23,21.25,21.1,21.17,4411900.0,14.1806,14.1939,14.0937,14.1405,4411900.0
2010-11-26 10:00:00,21.16,21.34,21.16,21.27,2930800.0,14.1338,14.254,14.1338,14.2073,2930800.0
2010-11-26 10:30:00,21.27,21.34,21.25,21.29,1911800.0,14.2073,14.254,14.1939,14.2206,1911800.0
2010-11-26 11:00:00,21.29,21.39,21.28,21.36,2161500.0,14.2206,14.2874,14.2139,14.2674,2161500.0
2010-11-26 11:30:00,21.36,21.42,21.32,21.37,2155200.0,14.2674,14.3075,14.2407,14.2741,2155200.0
2010-11-26 12:00:00,21.36,21.37,21.31,21.35,1279600.0,14.2674,14.2741,14.234,14.2607,1279600.0
2010-11-26 12:30:00,21.34,21.38,21.32,21.33,2927000.0,14.254,14.2807,14.2407,14.2473,2927000.0
2010-11-29 09:30:00,21.15,21.45,21.12,21.23,9243000.0,14.1271,14.3275,14.1071,14.1806,9243000.0
2010-11-29 10:00:00,21.22,21.31,21.17,21.22,5563800.0,14.1739,14.234,14.1405,14.1739,5563800.0
2010-11-29 10:30:00,21.23,21.36,21.22,21.25,2942200.0,14.1806,14.2674,14.1739,14.1939,2942200.0
2010-11-29 11:00:00,21.25,21.32,21.22,21.25,3393700.0,14.1939,14.2407,14.1739,14.1939,3393700.0
2010-11-29 11:30:00,21.24,21.26,21.17,21.17,2834500.0,14.1872,14.2006,14.1405,14.1405,2834500.0
2010-11-29 12:00:00,21.17,21.25,21.16,21.23,1889700.0,14.1405,14.1939,14.1338,14.1806,1889700.0
2010-11-29 12:30:00,21.23,21.24,21.16,21.19,1650000.0,14.1806,14.1872,14.1338,14.1538,1650000.0
2010-11-29 13:00:00,21.18,21.2,21.15,21.17,1738100.0,14.1472,14.1605,14.1271,14.1405,1738100.0
2010-11-29 13:30:00,21.17,21.24,21.14,21.23,1527200.0,14.1405,14.1872,14.1204,14.1806,1527200.0
2010-11-29 14:00:00,21.22,21.25,21.18,21.23,1679700.0,14.1739,14.1939,14.1472,14.1806,1679700.0
2010-11-29 14:30:00,21.23,21.35,21.23,21.34,3246500.0,14.1806,14.2607,14.1806,14.254,3246500.0
2010-11-29 15:00:00,21.35,21.43,21.34,21.38,3022800.0,14.2607,14.3141,14.254,14.2807,3022800.0
2010-11-29 15:30:00,21.38,21.43,21.33,21.33,3811100.0,14.2807,14.3141,14.2473,14.2473,3811100.0
2010-11-30 09:30:00,21.2,21.28,21.09,21.24,6822100.0,14.1605,14.2139,14.087,14.1872,6822100.0
2010-11-30 10:00:00,21.25,21.3,21.18,21.25,4020300.0,14.1939,14.2273,14.1472,14.1939,4020300.0
2010-11-30 10:30:00,21.24,21.25,21.14,21.16,2889900.0,14.1872,14.1939,14.1204,14.1338,2889900.0
2010-11-30 11:00:00,21.16,21.19,21.07,21.1,3118500.0,14.1338,14.1538,14.0737,14.0937,3118500.0
2010-11-30 11:30:00,21.1,21.17,21.07,21.15,2731800.0,14.0937,14.1405,14.0737,14.1271,2731800.0
2010-11-30 12:00:00,21.15,21.16,21.11,21.15,1842400.0,14.1271,14.1338,14.1004,14.1271,1842400.0
2010-11-30 12:30:00,21.15,21.16,21.08,21.08,2426200.0,14.1271,14.1338,14.0804,14.0804,2426200.0
2010-11-30 13:00:00,21.08,21.17,21.07,21.15,2773000.0,14.0804,14.1405,14.0737,14.1271,2773000.0
2010-11-30 13:30:00,21.15,21.16,21.12,21.15,1792200.0,14.1271,14.1338,14.1071,14.1271,1792200.0
2010-11-30 14:00:00,21.15,21.19,21.12,21.12,2500000.0,14.1271,14.1538,14.1071,14.1071,2500000.0
2010-11-30 14:30:00,21.12,21.16,21.1,21.14,2581600.0,14.1071,14.1338,14.0937,14.1204,2581600.0
2010-11-30 15:00:00,21.13,21.19,21.13,21.19,2972200.0,14.1138,14.1538,14.1138,14.1538,2972200.0
2010-11-30 15:30:00,21.18,21.22,21.12,21.12,8130100.0,14.1472,14.1739,14.1071,14.1071,8130100.0
2010-12-01 09:30:00,21.46,21.56,21.42,21.53,10037000.0,14.3342,14.401,14.3075,14.3809,10037000.0
2010-12-01 10:00:00,21.52,21.54,21.43,21.43,4682700.0,14.3743,14.3876,14.3141,14.3141,4682700.0
2010-12-01 10:30:00,21.44,21.55,21.43,21.54,3759100.0,14.3208,14.3943,14.3141,14.3876,3759100.0
2010-12-01 11:00:00,21.54,21.55,21.52,21.54,2427700.0,14.3876,14.3943,14.3743,14.3876,2427700.0
2010-12-01 11:30:00,21.54,21.59,21.52,21.56,3168700.0,14.3876,14.421,14.3743,14.401,3168700.0
2010-12-01 12:00:00,21.57,21.6,21.44,21.52,4250600.0,14.4077,14.4277,14.3208,14.3743,4250600.0
2010-12-01 12:30:00,21.52,21.58,21.52,21.57,1929500.0,14.3743,14.4143,14.3743,14.4077,1929500.0
2010-12-01 13:00:00,21.56,21.59,21.52,21.53,2323000.0,14.401,14.421,14.3743,14.3809,2323000.0
2010-12-01 13:30:00,21.53,21.57,21.52,21.55,1711500.0,14.3809,14.4077,14.3743,14.3943,1711500.0
2010-12-01 14:00:00,21.55,21.58,21.53,21.53,1906400.0,14.3943,14.4143,14.3809,14.3809,1906400.0
2010-12-01 14:30:00,21.53,21.59,21.53,21.57,2088000.0,14.3809,14.421,14.3809,14.4077,2088000.0
2010-12-01 15:00:00,21.56,21.57,21.52,21.52,2526200.0,14.401,14.4077,14.3743,14.3743,2526200.0
2010-12-01 15:30:00,21.53,21.53,21.46,21.49,6614500.0,14.3809,14.3809,14.3342,14.3542,6614500.0
2010-12-02 09:30:00,21.49,21.68,21.48,21.68,6881300.0,14.3542,14.4811,14.3475,14.4811,6881300.0
2010-12-02 10:00:00,21.68,21.75,21.66,21.68,4701700.0,14.4811,14.5279,14.4678,14.4811,4701700.0
2010-12-02 10:30:00,21.68,21.72,21.65,21.71,3543300.0,14.4811,14.5078,14.4611,14.5012,3543300.0
2010-12-02 11:00:00,21.72,21.77,21.68,21.71,3869700.0,14.5078,14.5412,14.4811,14.5012,3869700.0
2010-12-02 11:30:00,21.71,21.72,21.67,21.68,2607800.0,14.5012,14.5078,14.4744,14.4811,2607800.0
2010-12-02 12:00:00,21.68,21.69,21.63,21.64,2838100.0,14.4811,14.4878,14.4477,14.4544,2838100.0
2010-12-02 12:30:00,21.64,21.7,21.63,21.64,1830800.0,14.4544,14.4945,14.4477,14.4544,1830800.0
2010-12-02 13:00:00,21.64,21.68,21.63,21.66,1613400.0,14.4544,14.4811,14.4477,14.4678,1613400.0
2010-12-02 13:30:00,21.67,21.67,21.61,21.65,2608400.0,14.4744,14.4744,14.4344,14.4611,2608400.0
2010-12-02 14:00:00,21.65,21.73,21.64,21.71,2548700.0,14.4611,14.5145,14.4544,14.5012,2548700.0
2010-12-02 14:30:00,21.71,21.72,21.69,21.7,1370900.0,14.5012,14.5078,14.4878,14.4945,1370900.0
2010-12-02 15:00:00,21.69,21.72,21.65,21.71,3094300.0,14.4878,14.5078,14.4611,14.5012,3094300.0
2010-12-02 15:30:00,21.72,21.73,21.66,21.7,6626300.0,14.5078,14.5145,14.4678,14.4945,6626300.0
2010-12-03 09:30:00,21.63,21.76,21.62,21.73,7416700.0,14.4477,14.5346,14.4411,14.5145,7416700.0
2010-12-03 10:00:00,21.73,21.78,21.67,21.7,5438700.0,14.5145,14.5479,14.4744,14.4945,5438700.0
2010-12-03 10:30:00,21.7,21.72,21.67,21.71,4312600.0,14.4945,14.5078,14.4744,14.5012,4312600.0
2010-12-03 11:00:00,21.71,21.72,21.69,21.7,1816200.0,14.5012,14.5078,14.4878,14.4945,1816200.0
2010-12-03 11:30:00,21.71,21.71,21.62,21.63,2063700.0,14.5012,14.5012,14.4411,14.4477,2063700.0
2010-12-03 12:00:00,21.63,21.66,21.62,21.66,1828900.0,14.4477,14.4678,14.4411,14.4678,1828900.0
2010-12-03 12:30:00,21.66,21.68,21.63,21.68,1695800.0,14.4678,14.4811,14.4477,14.4811,1695800.0
2010-12-03 13:00:00,21.68,21.69,21.66,21.68,1741600.0,14.4811,14.4878,14.4678,14.4811,1741600.0
2010-12-03 13:30:00,21.67,21.7,21.67,21.69,1308800.0,14.4744,14.4945,14.4744,14.4878,1308800.0
2010-12-03 14:00:00,21.7,21.72,21.65,21.68,1886500.0,14.4945,14.5078,14.4611,14.4811,1886500.0
2010-12-03 14:30:00,21.68,21.72,21.68,21.72,1881800.0,14.4811,14.5078,14.4811,14.5078,1881800.0
2010-12-03 15:00:00,21.72,21.72,21.67,21.7,2141100.0,14.5078,14.5078,14.4744,14.4945,2141100.0
2010-12-03 15:30:00,21.7,21.74,21.68,21.69,6782700.0,14.4945,14.5212,14.4811,14.4878,6782700.0
2010-12-06 09:30:00,21.64,21.72,21.55,21.57,6030200.0,14.4544,14.5078,14.3943,14.4077,6030200.0
2010-12-06 10:00:00,21.57,21.68,21.56,21.67,2604700.0,14.4077,14.4811,14.401,14.4744,2604700.0
2010-12-06 10:30:00,21.67,21.7,21.64,21.65,1904300.0,14.4744,14.4945,14.4544,14.4611,1904300.0
2010-12-06 11:00:00,21.65,21.7,21.63,21.63,1926700.0,14.4611,14.4945,14.4477,14.4477,1926700.0
2010-12-06 11:30:00,21.64,21.68,21.63,21.67,1672800.0,14.4544,14.4811,14.4477,14.4744,1672800.0
2010-12-06 12:00:00,21.68,21.7,21.67,21.69,1551400.0,14.4811,14.4945,14.4744,14.4878,1551400.0
2010-12-06 12:30:00,21.7,21.71,21.68,21.69,1469200.0,14.4945,14.5012,14.4811,14.4878,1469200.0
2010-12-06 13:00:00,21.7,21.73,21.69,21.71,2029200.0,14.4945,14.5145,14.4878,14.5012,2029200.0
2010-12-06 13:30:00,21.72,21.75,21.7,21.7,1322400.0,14.5078,14.5279,14.4945,14.4945,1322400.0
2010-12-06 14:00:00,21.7,21.72,21.68,21.68,1055400.0,14.4945,14.5078,14.4811,14.4811,1055400.0
2010-12-06 14:30:00,21.68,21.73,21.67,21.7,1633400.0,14.4811,14.5145,14.4744,14.4945,1633400.0
2010-12-06 15:00:00,21.71,21.74,21.7,21.74,1945000.0,14.5012,14.5212,14.4945,14.5212,1945000.0
2010-12-06 15:30:00,21.74,21.76,21.7,21.71,4074600.0,14.5212,14.5346,14.4945,14.5012,4074600.0
2010-12-07 09:30:00,21.84,21.86,21.71,21.72,6608400.0,14.588,14.6014,14.5012,14.5078,6608400.0
2010-12-07 10:00:00,21.71,21.79,21.7,21.72,3968600.0,14.5012,14.5546,14.4945,14.5078,3968600.0
2010-12-07 10:30:00,21.71,21.8,21.7,21.8,3913800.0,14.5012,14.5613,14.4945,14.5613,3913800.0
2010-12-07 11:00:00,21.79,21.8,21.75,21.77,2113900.0,14.5546,14.5613,14.5279,14.5412,2113900.0
2010-12-07 11:30:00,21.78,21.8,21.75,21.76,2340300.0,14.5479,14.5613,14.5279,14.5346,2340300.0
2010-12-07 12:00:00,21.76,21.79,21.73,21.78,1373500.0,14.5346,14.5546,14.5145,14.5479,1373500.0
2010-12-07 12:30:00,21.79,21.79,21.74,21.77,1659300.0,14.5546,14.5546,14.5212,14.5412,1659300.0
2010-12-07 13:00:00,21.77,21.79,21.75,21.77,1489300.0,14.5412,14.5546,14.5279,14.5412,1489300.0
2010-12-07 13:30:00,21.77,21.79,21.74,21.75,2463100.0,14.5412,14.5546,14.5212,14.5279,2463100.0
2010-12-07 14:00:00,21.76,21.77,21.74,21.75,2076600.0,14.5346,14.5412,14.5212,14.5279,2076600.0
2010-12-07 14:30:00,21.76,21.79,21.67,21.69,2892300.0,14.5346,14.5546,14.4744,14.4878,2892300.0
2010-12-07 15:00:00,21.68,21.72,21.63,21.68,4142000.0,14.4811,14.5078,14.4477,14.4811,4142000.0
2010-12-07 15:30:00,21.68,21.71,21.58,21.58,7400200.0,14.4811,14.5012,14.4143,14.4143,7400200.0
2010-12-08 09:30:00,21.69,21.81,21.67,21.76,8090100.0,14.4878,14.568,14.4744,14.5346,8090100.0
2010-12-08 10:00:00,21.75,21.79,21.71,21.78,4668700.0,14.5279,14.5546,14.5012,14.5479,4668700.0
2010-12-08 10:30:00,21.78,21.79,21.66,21.76,5679400.0,14.5479,14.5546,14.4678,14.5346,5679400.0
2010-12-08 11:00:00,21.76,21.86,21.73,21.84,8527500.0,14.5346,14.6014,14.5145,14.588,8527500.0
2010-12-08 11:30:00,21.84,21.9,21.81,21.9,7232100.0,14.588,14.6281,14.568,14.6281,7232100.0
2010-12-08 12:00:00,21.9,21.9,21.86,21.89,3005900.0,14.6281,14.6281,14.6014,14.6214,3005900.0
2010-12-08 12:30:00,21.88,21.9,21.86,21.88,2078500.0,14.6147,14.6281,14.6014,14.6147,2078500.0
2010-12-08 13:00:00,21.88,21.9,21.85,21.85,3807000.0,14.6147,14.6281,14.5947,14.5947,3807000.0
2010-12-08 13:30:00,21.86,21.89,21.83,21.87,2545000.0,14.6014,14.6214,14.5813,14.608,2545000.0
2010-12-08 14:00:00,21.86,21.89,21.84,21.88,2578900.0,14.6014,14.6214,14.588,14.6147,2578900.0
2010-12-08 14:30:00,21.89,21.9,21.85,21.88,4823300.0,14.6214,14.6281,14.5947,14.6147,4823300.0
2010-12-08 15:00:00,21.87,21.89,21.84,21.84,5386100.0,14.608,14.6214,14.588,14.588,5386100.0
2010-12-08 15:30:00,21.85,21.87,21.82,21.82,7649600.0,14.5947,14.608,14.5746,14.5746,7649600.0
2010-12-09 09:30:00,22.02,22.07,21.91,22.02,16140200.0,14.7082,14.7416,14.6348,14.7082,16140200.0
2010-12-09 10:00:00,22.02,22.06,21.96,22.02,7873400.0,14.7082,14.7349,14.6682,14.7082,7873400.0
2010-12-09 10:30:00,22.02,22.04,21.87,21.91,5261300.0,14.7082,14.7216,14.608,14.6348,5261300.0
2010-12-09 11:00:00,21.92,22.03,21.91,21.98,3126400.0,14.6414,14.7149,14.6348,14.6815,3126400.0
2010-12-09 11:30:00,21.99,22.01,21.88,21.9,3975900.0,14.6882,14.7016,14.6147,14.6281,3975900.0
2010-12-09 12:00:00,21.9,21.92,21.89,21.92,2048400.0,14.6281,14.6414,14.6214,14.6414,2048400.0
2010-12-09 12:30:00,21.91,21.92,21.87,21.91,1756400.0,14.6348,14.6414,14.608,14.6348,1756400.0
2010-12-09 13:00:00,21.91,21.93,21.86,21.88,3302500.0,14.6348,14.6481,14.6014,14.6147,3302500.0
2010-12-09 13:30:00,21.88,21.89,21.82,21.84,3848100.0,14.6147,14.6214,14.5746,14.588,3848100.0
2010-12-09 14:00:00,21.84,21.86,21.75,21.77,4923300.0,14.588,14.6014,14.5279,14.5412,4923300.0
2010-12-09 14:30:00,21.77,21.78,21.72,21.75,4217200.0,14.5412,14.5479,14.5078,14.5279,4217200.0
2010-12-09 15:00:00,21.74,21.81,21.74,21.77,5095300.0,14.5212,14.568,14.5212,14.5412,5095300.0
2010-12-09 15:30:00,21.77,21.82,21.77,21.8,14752700.0,14.5412,14.5746,14.5412,14.5613,14752700.0
2010-12-10 09:30:00,21.91,21.94,21.81,21.9,7182800.0,14.6348,14.6548,14.568,14.6281,7182800.0
2010-12-10 10:00:00,21.9,21.92,21.85,21.89,6897500.0,14.6281,14.6414,14.5947,14.6214,6897500.0
2010-12-10 10:30:00,21.88,21.92,21.86,21.9,3634500.0,14.6147,14.6414,14.6014,14.6281,3634500.0
2010-12-10 11:00:00,21.89,21.91,21.86,21.87,2862200.0,14.6214,14.6348,14.6014,14.608,2862200.0
2010-12-10 11:30:00,21.87,21.9,21.8,21.83,2678900.0,14.608,14.6281,14.5613,14.5813,2678900.0
2010-12-10 12:00:00,21.84,21.9,21.82,21.89,3770300.0,14.588,14.6281,14.5746,14.6214,3770300.0
2010-12-10 12:30:00,21.9,21.92,21.87,21.89,2141600.0,14.6281,14.6414,14.608,14.6214,2141600.0
2010-12-10 13:00:00,21.88,21.96,21.88,21.9,2895600.0,14.6147,14.6682,14.6147,14.6281,2895600.0
2010-12-10 13:30:00,21.9,21.94,21.89,21.93,1600700.0,14.6281,14.6548,14.6214,14.6481,1600700.0
2010-12-10 14:00:00,21.92,21.96,21.91,21.93,2038100.0,14.6414,14.6682,14.6348,14.6481,2038100.0
2010-12-10 14:30:00,21.93,21.98,21.91,21.97,3854500.0,14.6481,14.6815,14.6348,14.6748,3854500.0
2010-12-10 15:00:00,21.97,21.97,21.9,21.93,3397000.0,14.6748,14.6748,14.6281,14.6481,3397000.0
2010-12-10 15:30:00,21.93,21.96,21.91,21.91,5872100.0,14.6481,14.6682,14.6348,14.6348,5872100.0
2010-12-13 09:30:00,21.99,22.02,21.72,21.75,8770700.0,14.6882,14.7082,14.5078,14.5279,8770700.0
2010-12-13 10:00:00,21.76,21.82,21.75,21.79,4266200.0,14.5346,14.5746,14.5279,14.5546,4266200.0
2010-12-13 10:30:00,21.78,21.81,21.71,21.74,4735500.0,14.5479,14.568,14.5012,14.5212,4735500.0
2010-12-13 11:00:00,21.74,21.75,21.68,21.68,4194000.0,14.5212,14.5279,14.4811,14.4811,4194000.0
2010-12-13 11:30:00,21.68,21.72,21.67,21.68,4102300.0,14.4811,14.5078,14.4744,14.4811,4102300.0
2010-12-13 12:00:00,21.69,21.69,21.63,21.64,2326200.0,14.4878,14.4878,14.4477,14.4544,2326200.0
2010-12-13 12:30:00,21.64,21.64,21.54,21.62,5333600.0,14.4544,14.4544,14.3876,14.4411,5333600.0
2010-12-13 13:00:00,21.62,21.64,21.62,21.62,2145200.0,14.4411,14.4544,14.4411,14.4411,2145200.0
2010-12-13 13:30:00,21.63,21.63,21.57,21.58,3453500.0,14.4477,14.4477,14.4077,14.4143,3453500.0
2010-12-13 14:00:00,21.58,21.59,21.47,21.49,7820800.0,14.4143,14.421,14.3409,14.3542,7820800.0
2010-12-13 14:30:00,21.49,21.49,21.34,21.48,12436100.0,14.3542,14.3542,14.254,14.3475,12436100.0
2010-12-13 15:00:00,21.48,21.54,21.47,21.54,5304300.0,14.3475,14.3876,14.3409,14.3876,5304300.0
2010-12-13 15:30:00,21.54,21.55,21.46,21.5,8044000.0,14.3876,14.3943,14.3342,14.3609,8044000.0
2010-12-14 09:30:00,21.4,21.47,21.3,21.43,8381100.0,14.2941,14.3409,14.2273,14.3141,8381100.0
2010-12-14 10:00:00,21.43,21.56,21.43,21.49,5203200.0,14.3141,14.401,14.3141,14.3542,5203200.0
2010-12-14 10:30:00,21.49,21.49,21.41,21.42,2334100.0,14.3542,14.3542,14.3008,14.3075,2334100.0
2010-12-14 11:00:00,21.43,21.46,21.41,21.42,1496500.0,14.3141,14.3342,14.3008,14.3075,1496500.0
2010-12-14 11:30:00,21.41,21.43,21.38,21.39,2319700.0,14.3008,14.3141,14.2807,14.2874,2319700.0
2010-12-14 12:00:00,21.4,21.41,21.36,21.41,1521300.0,14.2941,14.3008,14.2674,14.3008,1521300.0
2010-12-14 12:30:00,21.4,21.43,21.4,21.4,1310200.0,14.2941,14.3141,14.2941,14.2941,1310200.0
2010-12-14 13:00:00,21.4,21.41,21.39,21.39,672900.0,14.2941,14.3008,14.2874,14.2874,672900.0
2010-12-14 13:30:00,21.4,21.41,21.39,21.39,1236100.0,14.2941,14.3008,14.2874,14.2874,1236100.0
2010-12-14 14:00:00,21.4,21.47,21.39,21.4,2917900.0,14.2941,14.3409,14.2874,14.2941,2917900.0
2010-12-14 14:30:00,21.4,21.45,21.38,21.41,2241100.0,14.2941,14.3275,14.2807,14.3008,2241100.0
2010-12-14 15:00:00,21.41,21.48,21.41,21.42,3052900.0,14.3008,14.3475,14.3008,14.3075,3052900.0
2010-12-14 15:30:00,21.42,21.47,21.36,21.47,5798700.0,14.3075,14.3409,14.2674,14.3409,5798700.0
2010-12-15 09:30:00,21.36,21.5,21.34,21.46,3996000.0,14.2674,14.3609,14.254,14.3342,3996000.0
2010-12-15 10:00:00,21.47,21.48,21.41,21.41,3629100.0,14.3409,14.3475,14.3008,14.3008,3629100.0
2010-12-15 10:30:00,21.41,21.45,21.39,21.42,2242400.0,14.3008,14.3275,14.2874,14.3075,2242400.0
2010-12-15 11:00:00,21.42,21.45,21.38,21.39,2326900.0,14.3075,14.3275,14.2807,14.2874,2326900.0
2010-12-15 11:30:00,21.39,21.42,21.34,21.41,2284900.0,14.2874,14.3075,14.254,14.3008,2284900.0
2010-12-15 12:00:00,21.41,21.42,21.35,21.39,1937200.0,14.3008,14.3075,14.2607,14.2874,1937200.0
2010-12-15 12:30:00,21.39,21.39,21.29,21.31,2614800.0,14.2874,14.2874,14.2206,14.234,2614800.0
2010-12-15 13:00:00,21.32,21.35,21.31,21.32,2099700.0,14.2407,14.2607,14.234,14.2407,2099700.0
2010-12-15 13:30:00,21.32,21.34,21.3,21.32,1566300.0,14.2407,14.254,14.2273,14.2407,1566300.0
2010-12-15 14:00:00,21.33,21.33,21.28,21.3,1634300.0,14.2473,14.2473,14.2139,14.2273,1634300.0
2010-12-15 14:30:00,21.29,21.33,21.28,21.29,4551500.0,14.2206,14.2473,14.2139,14.2206,4551500.0
2010-12-15 15:00:00,21.3,21.34,21.28,21.31,3165600.0,14.2273,14.254,14.2139,14.234,3165600.0
2010-12-15 15:30:00,21.32,21.32,21.28,21.29,5820800.0,14.2407,14.2407,14.2139,14.2206,5820800.0
2010-12-16 09:30:00,21.35,21.39,21.26,21.29,4608600.0,14.2607,14.2874,14.2006,14.2206,4608600.0
2010-12-16 10:00:00,21.29,21.35,21.25,21.31,4310700.0,14.2206,14.2607,14.1939,14.234,4310700.0
2010-12-16 10:30:00,21.31,21.35,21.3,21.33,1880800.0,14.234,14.2607,14.2273,14.2473,1880800.0
2010-12-16 11:00:00,21.33,21.35,21.3,21.35,2509900.0,14.2473,14.2607,14.2273,14.2607,2509900.0
2010-12-16 11:30:00,21.34,21.35,21.34,21.34,877100.0,14.254,14.2607,14.254,14.254,877100.0
2010-12-16 12:00:00,21.35,21.35,21.31,21.31,1168600.0,14.2607,14.2607,14.234,14.234,1168600.0
2010-12-16 12:30:00,21.32,21.33,21.31,21.31,1597700.0,14.2407,14.2473,14.234,14.234,1597700.0
2010-12-16 13:00:00,21.32,21.32,21.3,21.31,1651400.0,14.2407,14.2407,14.2273,14.234,1651400.0
2010-12-16 13:30:00,21.31,21.33,21.3,21.33,2316500.0,14.234,14.2473,14.2273,14.2473,2316500.0
2010-12-16 14:00:00,21.33,21.33,21.31,21.32,1096400.0,14.2473,14.2473,14.234,14.2407,1096400.0
2010-12-16 14:30:00,21.32,21.32,21.29,21.29,1458300.0,14.2407,14.2407,14.2206,14.2206,1458300.0
2010-12-16 15:00:00,21.3,21.31,21.25,21.28,2513700.0,14.2273,14.234,14.1939,14.2139,2513700.0
2010-12-16 15:30:00,21.28,21.31,21.27,21.3,4470700.0,14.2139,14.234,14.2073,14.2273,4470700.0
2010-12-17 09:30:00,21.31,21.35,21.27,21.3,15228400.0,14.234,14.2607,14.2073,14.2273,15228400.0
2010-12-17 10:00:00,21.3,21.32,21.28,21.28,2926700.0,14.2273,14.2407,14.2139,14.2139,2926700.0
2010-12-17 10:30:00,21.28,21.34,21.28,21.31,2313800.0,14.2139,14.254,14.2139,14.234,2313800.0
2010-12-17 11:00:00,21.3,21.35,21.29,21.33,2657500.0,14.2273,14.2607,14.2206,14.2473,2657500.0
2010-12-17 11:30:00,21.33,21.37,21.33,21.35,2041700.0,14.2473,14.2741,14.2473,14.2607,2041700.0
2010-12-17 12:00:00,21.36,21.38,21.35,21.37,1834900.0,14.2674,14.2807,14.2607,14.2741,1834900.0
2010-12-17 12:30:00,21.36,21.41,21.36,21.41,1832800.0,14.2674,14.3008,14.2674,14.3008,1832800.0
2010-12-17 13:00:00,21.4,21.47,21.4,21.43,2257700.0,14.2941,14.3409,14.2941,14.3141,2257700.0
2010-12-17 13:30:00,21.43,21.49,21.43,21.46,2143300.0,14.3141,14.3542,14.3141,14.3342,2143300.0
2010-12-17 14:00:00,21.46,21.47,21.44,21.47,1659900.0,14.3342,14.3409,14.3208,14.3409,1659900.0
2010-12-17 14:30:00,21.46,21.48,21.46,21.47,1336600.0,14.3342,14.3475,14.3342,14.3409,1336600.0
2010-12-17 15:00:00,21.46,21.48,21.45,21.45,1529600.0,14.3342,14.3475,14.3275,14.3275,1529600.0
2010-12-17 15:30:00,21.45,21.46,21.39,21.45,5550100.0,14.3275,14.3342,14.2874,14.3275,5550100.0
2010-12-20 09:30:00,21.39,21.43,21.34,21.36,4019300.0,14.2874,14.3141,14.254,14.2674,4019300.0
2010-12-20 10:00:00,21.36,21.38,21.29,21.32,2725900.0,14.2674,14.2807,14.2206,14.2407,2725900.0
2010-12-20 10:30:00,21.32,21.33,21.28,21.28,1494900.0,14.2407,14.2473,14.2139,14.2139,1494900.0
2010-12-20 11:00:00,21.28,21.31,21.26,21.28,2360600.0,14.2139,14.234,14.2006,14.2139,2360600.0
2010-12-20 11:30:00,21.28,21.3,21.27,21.27,1379000.0,14.2139,14.2273,14.2073,14.2073,1379000.0
2010-12-20 12:00:00,21.28,21.28,21.25,21.25,1643100.0,14.2139,14.2139,14.1939,14.1939,1643100.0
2010-12-20 12:30:00,21.25,21.28,21.25,21.28,2027200.0,14.1939,14.2139,14.1939,14.2139,2027200.0
2010-12-20 13:00:00,21.27,21.3,21.27,21.3,1509000.0,14.2073,14.2273,14.2073,14.2273,1509000.0
2010-12-20 13:30:00,21.29,21.3,21.22,21.23,2171600.0,14.2206,14.2273,14.1739,14.1806,2171600.0
2010-12-20 14:00:00,21.23,21.31,21.22,21.27,2390000.0,14.1806,14.234,14.1739,14.2073,2390000.0
2010-12-20 14:30:00,21.27,21.29,21.25,21.28,1803500.0,14.2073,14.2206,14.1939,14.2139,1803500.0
2010-12-20 15:00:00,21.27,21.28,21.25,21.25,1080200.0,14.2073,14.2139,14.1939,14.1939,1080200.0
2010-12-20 15:30:00,21.25,21.27,21.2,21.24,6581700.0,14.1939,14.2073,14.1605,14.1872,6581700.0
2010-12-21 09:30:00,21.26,21.27,21.16,21.21,5662800.0,14.2006,14.2073,14.1338,14.1672,5662800.0
2010-12-21 10:00:00,21.2,21.25,21.18,21.24,2239600.0,14.1605,14.1939,14.1472,14.1872,2239600.0
2010-12-21 10:30:00,21.24,21.27,21.24,21.25,1719800.0,14.1872,14.2073,14.1872,14.1939,1719800.0
2010-12-21 11:00:00,21.25,21.25,21.22,21.23,830600.0,14.1939,14.1939,14.1739,14.1806,830600.0
2010-12-21 11:30:00,21.23,21.23,21.15,21.17,2467200.0,14.1806,14.1806,14.1271,14.1405,2467200.0
2010-12-21 12:00:00,21.17,21.2,21.16,21.2,1576300.0,14.1405,14.1605,14.1338,14.1605,1576300.0
2010-12-21 12:30:00,21.2,21.22,21.18,21.22,1129200.0,14.1605,14.1739,14.1472,14.1739,1129200.0
2010-12-21 13:00:00,21.21,21.22,21.21,21.21,678700.0,14.1672,14.1739,14.1672,14.1672,678700.0
2010-12-21 13:30:00,21.21,21.21,21.16,21.2,2222500.0,14.1672,14.1672,14.1338,14.1605,2222500.0
2010-12-21 14:00:00,21.2,21.2,21.18,21.18,991600.0,14.1605,14.1605,14.1472,14.1472,991600.0
2010-12-21 14:30:00,21.18,21.19,21.13,21.15,2218900.0,14.1472,14.1538,14.1138,14.1271,2218900.0
2010-12-21 15:00:00,21.15,21.17,21.12,21.17,2117800.0,14.1271,14.1405,14.1071,14.1405,2117800.0
2010-12-21 15:30:00,21.17,21.18,21.08,21.09,7077300.0,14.1405,14.1472,14.0804,14.087,7077300.0
2010-12-22 09:30:00,20.96,21.02,20.83,20.93,7655300.0,14.0002,14.0403,13.9134,13.9802,7655300.0
2010-12-22 10:00:00,20.94,20.99,20.87,20.91,3872800.0,13.9868,14.0202,13.9401,13.9668,3872800.0
2010-12-22 10:30:00,20.9,20.91,20.85,20.9,3840100.0,13.9601,13.9668,13.9267,13.9601,3840100.0
2010-12-22 11:00:00,20.9,20.91,20.88,20.9,3326100.0,13.9601,13.9668,13.9468,13.9601,3326100.0
2010-12-22 11:30:00,20.9,20.91,20.88,20.89,2892200.0,13.9601,13.9668,13.9468,13.9534,2892200.0
2010-12-22 12:00:00,20.88,20.91,20.88,20.91,1654300.0,13.9468,13.9668,13.9468,13.9668,1654300.0
2010-12-22 12:30:00,20.91,20.91,20.88,20.9,937900.0,13.9668,13.9668,13.9468,13.9601,937900.0
2010-12-22 13:00:00,20.9,20.91,20.86,20.86,1714200.0,13.9601,13.9668,13.9334,13.9334,1714200.0
2010-12-22 13:30:00,20.86,20.87,20.81,20.82,2126000.0,13.9334,13.9401,13.9,13.9067,2126000.0
2010-12-22 14:00:00,20.82,20.85,20.81,20.83,1424900.0,13.9067,13.9267,13.9,13.9134,1424900.0
2010-12-22 14:30:00,20.83,20.9,20.82,20.89,4421600.0,13.9134,13.9601,13.9067,13.9534,4421600.0
2010-12-22 15:00:00,20.9,20.9,20.85,20.86,3810200.0,13.9601,13.9601,13.9267,13.9334,3810200.0
2010-12-22 15:30:00,20.86,20.9,20.85,20.89,7477800.0,13.9334,13.9601,13.9267,13.9534,7477800.0
2010-12-23 09:30:00,20.84,20.92,20.7,20.85,5536900.0,13.9201,13.9735,13.8265,13.9267,5536900.0
2010-12-23 10:00:00,20.85,20.9,20.83,20.86,2761200.0,13.9267,13.9601,13.9134,13.9334,2761200.0
2010-12-23 10:30:00,20.86,20.87,20.83,20.84,1493300.0,13.9334,13.9401,13.9134,13.9201,1493300.0
2010-12-23 11:00:00,20.84,20.86,20.83,20.86,1302600.0,13.9201,13.9334,13.9134,13.9334,1302600.0
2010-12-23 11:30:00,20.85,20.86,20.83,20.84,1076800.0,13.9267,13.9334,13.9134,13.9201,1076800.0
2010-12-23 12:00:00,20.83,20.87,20.83,20.87,1475300.0,13.9134,13.9401,13.9134,13.9401,1475300.0
2010-12-23 12:30:00,20.87,20.87,20.85,20.85,1641800.0,13.9401,13.9401,13.9267,13.9267,1641800.0
2010-12-23 13:00:00,20.86,20.86,20.84,20.84,1679600.0,13.9334,13.9334,13.9201,13.9201,1679600.0
2010-12-23 13:30:00,20.84,20.85,20.84,20.84,434700.0,13.9201,13.9267,13.9201,13.9201,434700.0
2010-12-23 14:00:00,20.84,20.86,20.83,20.84,1673700.0,13.9201,13.9334,13.9134,13.9201,1673700.0
2010-12-23 14:30:00,20.83,20.87,20.83,20.85,2819100.0,13.9134,13.9401,13.9134,13.9267,2819100.0
2010-12-23 15:00:00,20.85,20.86,20.84,20.85,1293000.0,13.9267,13.9334,13.9201,13.9267,1293000.0
2010-12-23 15:30:00,20.85,20.85,20.83,20.83,3115300.0,13.9267,13.9267,13.9134,13.9134,3115300.0
2010-12-27 09:30:00,20.75,20.75,20.65,20.68,3084700.0,13.8599,13.8599,13.7931,13.8132,3084700.0
2010-12-27 10:00:00,20.68,20.72,20.67,20.71,1888100.0,13.8132,13.8399,13.8065,13.8332,1888100.0
2010-12-27 10:30:00,20.71,20.72,20.69,20.71,1890800.0,13.8332,13.8399,13.8199,13.8332,1890800.0
2010-12-27 11:00:00,20.7,20.73,20.7,20.71,1276400.0,13.8265,13.8466,13.8265,13.8332,1276400.0
2010-12-27 11:30:00,20.72,20.73,20.71,20.72,714700.0,13.8399,13.8466,13.8332,13.8399,714700.0
2010-12-27 12:00:00,20.72,20.77,20.71,20.77,779400.0,13.8399,13.8733,13.8332,13.8733,779400.0
2010-12-27 12:30:00,20.76,20.78,20.76,20.77,715800.0,13.8666,13.88,13.8666,13.8733,715800.0
2010-12-27 13:00:00,20.77,20.85,20.77,20.84,1300200.0,13.8733,13.9267,13.8733,13.9201,1300200.0
2010-12-27 13:30:00,20.83,20.84,20.83,20.83,533400.0,13.9134,13.9201,13.9134,13.9134,533400.0
2010-12-27 14:00:00,20.83,20.84,20.82,20.82,862100.0,13.9134,13.9201,13.9067,13.9067,862100.0
2010-12-27 14:30:00,20.83,20.84,20.82,20.83,825100.0,13.9134,13.9201,13.9067,13.9134,825100.0
2010-12-27 15:00:00,20.83,20.86,20.83,20.86,1067000.0,13.9134,13.9334,13.9134,13.9334,1067000.0
2010-12-27 15:30:00,20.85,20.86,20.83,20.84,2677700.0,13.9267,13.9334,13.9134,13.9201,2677700.0
2010-12-28 09:30:00,20.83,20.9,20.76,20.87,4631300.0,13.9134,13.9601,13.8666,13.9401,4631300.0
2010-12-28 10:00:00,20.86,20.93,20.85,20.89,2216700.0,13.9334,13.9802,13.9267,13.9534,2216700.0
2010-12-28 10:30:00,20.88,20.89,20.86,20.87,811600.0,13.9468,13.9534,13.9334,13.9401,811600.0
2010-12-28 11:00:00,20.87,20.89,20.85,20.88,959000.0,13.9401,13.9534,13.9267,13.9468,959000.0
2010-12-28 11:30:00,20.88,20.88,20.85,20.85,663000.0,13.9468,13.9468,13.9267,13.9267,663000.0
2010-12-28 12:00:00,20.85,20.87,20.84,20.86,737500.0,13.9267,13.9401,13.9201,13.9334,737500.0
2010-12-28 12:30:00,20.85,20.87,20.85,20.87,571700.0,13.9267,13.9401,13.9267,13.9401,571700.0
2010-12-28 13:00:00,20.86,20.89,20.86,20.88,496600.0,13.9334,13.9534,13.9334,13.9468,496600.0
2010-12-28 13:30:00,20.88,20.89,20.88,20.88,407900.0,13.9468,13.9534,13.9468,13.9468,407900.0
2010-12-28 14:00:00,20.89,20.89,20.87,20.88,603800.0,13.9534,13.9534,13.9401,13.9468,603800.0
2010-12-28 14:30:00,20.88,20.88,20.86,20.87,688700.0,13.9468,13.9468,13.9334,13.9401,688700.0
2010-12-28 15:00:00,20.86,20.87,20.86,20.87,664900.0,13.9334,13.9401,13.9334,13.9401,664900.0
2010-12-28 15:30:00,20.86,20.89,20.85,20.89,2276000.0,13.9334,13.9534,13.9267,13.9534,2276000.0
2010-12-29 09:30:00,20.95,20.98,20.9,20.95,3583300.0,13.9935,14.0136,13.9601,13.9935,3583300.0
2010-12-29 10:00:00,20.94,21.06,20.94,21.03,3193400.0,13.9868,14.067,13.9868,14.047,3193400.0
2010-12-29 10:30:00,21.03,21.06,20.88,21.03,1659000.0,14.047,14.067,13.9468,14.047,1659000.0
2010-12-29 11:00:00,21.02,21.03,20.95,20.95,1163300.0,14.0403,14.047,13.9935,13.9935,1163300.0
2010-12-29 11:30:00,20.96,20.98,20.94,20.94,966900.0,14.0002,14.0136,13.9868,13.9868,966900.0
2010-12-29 12:00:00,20.95,20.97,20.94,20.96,674800.0,13.9935,14.0069,13.9868,14.0002,674800.0
2010-12-29 12:30:00,20.96,20.98,20.96,20.98,473200.0,14.0002,14.0136,14.0002,14.0136,473200.0
2010-12-29 13:00:00,20.98,20.98,20.97,20.98,401200.0,14.0136,14.0136,14.0069,14.0136,401200.0
2010-12-29 13:30:00,20.97,20.98,20.97,20.98,320000.0,14.0069,14.0136,14.0069,14.0136,320000.0
2010-12-29 14:00:00,20.98,20.98,20.97,20.98,449000.0,14.0136,14.0136,14.0069,14.0136,449000.0
2010-12-29 14:30:00,20.98,20.99,20.97,20.99,662300.0,14.0136,14.0202,14.0069,14.0202,662300.0
2010-12-29 15:00:00,20.99,21.02,20.98,21.0,1338000.0,14.0202,14.0403,14.0136,14.0269,1338000.0
2010-12-29 15:30:00,21.0,21.0,20.94,20.95,2890800.0,14.0269,14.0269,13.9868,13.9935,2890800.0
2010-12-30 09:30:00,20.93,21.04,20.93,21.01,3011400.0,13.9802,14.0536,13.9802,14.0336,3011400.0
2010-12-30 10:00:00,21.02,21.05,21.0,21.03,1825100.0,14.0403,14.0603,14.0269,14.047,1825100.0
2010-12-30 10:30:00,21.02,21.03,21.0,21.01,1483900.0,14.0403,14.047,14.0269,14.0336,1483900.0
2010-12-30 11:00:00,21.01,21.02,20.99,21.01,1425900.0,14.0336,14.0403,14.0202,14.0336,1425900.0
2010-12-30 11:30:00,21.0,21.01,20.99,21.0,819700.0,14.0269,14.0336,14.0202,14.0269,819700.0
2010-12-30 12:00:00,21.0,21.05,20.99,21.05,1160300.0,14.0269,14.0603,14.0202,14.0603,1160300.0
2010-12-30 12:30:00,21.05,21.08,21.04,21.08,823500.0,14.0603,14.0804,14.0536,14.0804,823500.0
2010-12-30 13:00:00,21.07,21.08,21.04,21.04,702700.0,14.0737,14.0804,14.0536,14.0536,702700.0
2010-12-30 13:30:00,21.04,21.05,21.02,21.03,704800.0,14.0536,14.0603,14.0403,14.047,704800.0
2010-12-30 14:00:00,21.03,21.04,21.02,21.03,424700.0,14.047,14.0536,14.0403,14.047,424700.0
2010-12-30 14:30:00,21.02,21.03,21.02,21.02,462000.0,14.0403,14.047,14.0403,14.0403,462000.0
2010-12-30 15:00:00,21.02,21.06,21.02,21.06,1273600.0,14.0403,14.067,14.0403,14.067,1273600.0
2010-12-30 15:30:00,21.06,21.07,21.02,21.02,3308300.0,14.067,14.0737,14.0403,14.0403,3308300.0
2010-12-31 09:30:00,21.03,21.06,20.94,20.97,2630700.0,14.047,14.067,13.9868,14.0069,2630700.0
2010-12-31 10:00:00,20.96,21.01,20.96,21.0,1042800.0,14.0002,14.0336,14.0002,14.0269,1042800.0
2010-12-31 10:30:00,21.0,21.01,20.99,21.01,594500.0,14.0269,14.0336,14.0202,14.0336,594500.0
2010-12-31 11:00:00,21.01,21.01,21.0,21.0,645800.0,14.0336,14.0336,14.0269,14.0269,645800.0
2010-12-31 11:30:00,21.0,21.02,20.99,21.01,938400.0,14.0269,14.0403,14.0202,14.0336,938400.0
2010-12-31 12:00:00,21.01,21.02,21.0,21.01,424200.0,14.0336,14.0403,14.0269,14.0336,424200.0
2010-12-31 12:30:00,21.0,21.01,20.98,20.99,749800.0,14.0269,14.0336,14.0136,14.0202,749800.0
2010-12-31 13:00:00,20.99,21.0,20.98,20.99,420400.0,14.0202,14.0269,14.0136,14.0202,420400.0
2010-12-31 13:30:00,20.99,21.0,20.98,21.0,409200.0,14.0202,14.0269,14.0136,14.0269,409200.0
2010-12-31 14:00:00,20.99,21.01,20.99,21.01,475600.0,14.0202,14.0336,14.0202,14.0336,475600.0
2010-12-31 14:30:00,21.0,21.02,21.0,21.0,444000.0,14.0269,14.0403,14.0269,14.0269,444000.0
2010-12-31 15:00:00,21.01,21.01,20.99,20.99,586100.0,14.0336,14.0336,14.0202,14.0202,586100.0
2010-12-31 15:30:00,21.0,21.05,20.99,21.05,3980200.0,14.0269,14.0603,14.0202,14.0603,3980200.0
2011-01-03 09:30:00,21.01,21.05,20.9,20.95,8070600.0,14.0336,14.0603,13.9601,13.9935,8070600.0
2011-01-03 10:00:00,20.94,20.98,20.9,20.92,5746800.0,13.9868,14.0136,13.9601,13.9735,5746800.0
2011-01-03 10:30:00,20.92,20.93,20.86,20.9,5307100.0,13.9735,13.9802,13.9334,13.9601,5307100.0
2011-01-03 11:00:00,20.91,20.91,20.88,20.91,3290100.0,13.9668,13.9668,13.9468,13.9668,3290100.0
2011-01-03 11:30:00,20.91,20.94,20.89,20.92,2857200.0,13.9668,13.9868,13.9534,13.9735,2857200.0
2011-01-03 12:00:00,20.93,20.93,20.89,20.9,2335500.0,13.9802,13.9802,13.9534,13.9601,2335500.0
2011-01-03 12:30:00,20.9,20.91,20.87,20.89,2243100.0,13.9601,13.9668,13.9401,13.9534,2243100.0
2011-01-03 13:00:00,20.88,20.89,20.87,20.88,1152900.0,13.9468,13.9534,13.9401,13.9468,1152900.0
2011-01-03 13:30:00,20.87,20.88,20.86,20.87,1247200.0,13.9401,13.9468,13.9334,13.9401,1247200.0
2011-01-03 14:00:00,20.87,20.87,20.84,20.85,2074900.0,13.9401,13.9401,13.9201,13.9267,2074900.0
2011-01-03 14:30:00,20.84,20.84,20.78,20.81,4406600.0,13.9201,13.9201,13.88,13.9,4406600.0
2011-01-03 15:00:00,20.81,20.82,20.78,20.81,4260300.0,13.9,13.9067,13.88,13.9,4260300.0
2011-01-03 15:30:00,20.8,20.86,20.8,20.85,6814000.0,13.8933,13.9334,13.8933,13.9267,6814000.0
2011-01-04 09:30:00,21.11,21.18,21.06,21.09,11284500.0,14.1004,14.1472,14.067,14.087,11284500.0
2011-01-04 10:00:00,21.09,21.11,21.05,21.11,6657400.0,14.087,14.1004,14.0603,14.1004,6657400.0
2011-01-04 10:30:00,21.11,21.12,21.08,21.1,4838200.0,14.1004,14.1071,14.0804,14.0937,4838200.0
2011-01-04 11:00:00,21.1,21.13,21.09,21.1,3920200.0,14.0937,14.1138,14.087,14.0937,3920200.0
2011-01-04 11:30:00,21.09,21.14,21.08,21.09,3049000.0,14.087,14.1204,14.0804,14.087,3049000.0
2011-01-04 12:00:00,21.08,21.12,21.08,21.09,4637800.0,14.0804,14.1071,14.0804,14.087,4637800.0
2011-01-04 12:30:00,21.09,21.11,21.08,21.11,2422500.0,14.087,14.1004,14.0804,14.1004,2422500.0
2011-01-04 13:00:00,21.11,21.12,21.09,21.11,3071200.0,14.1004,14.1071,14.087,14.1004,3071200.0
2011-01-04 13:30:00,21.1,21.13,21.08,21.08,5224200.0,14.0937,14.1138,14.0804,14.0804,5224200.0
2011-01-04 14:00:00,21.08,21.19,21.08,21.18,7267500.0,14.0804,14.1538,14.0804,14.1472,7267500.0
2011-01-04 14:30:00,21.18,21.19,21.12,21.14,4924700.0,14.1472,14.1538,14.1071,14.1204,4924700.0
2011-01-04 15:00:00,21.14,21.2,21.13,21.18,3491700.0,14.1204,14.1605,14.1138,14.1472,3491700.0
2011-01-04 15:30:00,21.19,21.2,21.14,21.14,6705500.0,14.1538,14.1605,14.1204,14.1204,6705500.0
2011-01-05 09:30:00,21.18,21.21,20.98,21.04,6799100.0,14.1472,14.1672,14.0136,14.0536,6799100.0
2011-01-05 10:00:00,21.04,21.11,20.99,20.99,5938500.0,14.0536,14.1004,14.0202,14.0202,5938500.0
2011-01-05 10:30:00,20.99,21.05,20.97,21.03,3560800.0,14.0202,14.0603,14.0069,14.047,3560800.0
2011-01-05 11:00:00,21.03,21.1,21.02,21.1,3282400.0,14.047,14.0937,14.0403,14.0937,3282400.0
2011-01-05 11:30:00,21.1,21.11,21.04,21.04,4393200.0,14.0937,14.1004,14.0536,14.0536,4393200.0
2011-01-05 12:00:00,21.05,21.08,21.03,21.05,4018800.0,14.0603,14.0804,14.047,14.0603,4018800.0
2011-01-05 12:30:00,21.05,21.07,21.04,21.05,2492000.0,14.0603,14.0737,14.0536,14.0603,2492000.0
2011-01-05 13:00:00,21.04,21.05,20.94,20.94,5346600.0,14.0536,14.0603,13.9868,13.9868,5346600.0
2011-01-05 13:30:00,20.95,20.98,20.9,20.95,4443500.0,13.9935,14.0136,13.9601,13.9935,4443500.0
2011-01-05 14:00:00,20.96,20.99,20.93,20.95,3854900.0,14.0002,14.0202,13.9802,13.9935,3854900.0
2011-01-05 14:30:00,20.95,20.97,20.94,20.96,2632000.0,13.9935,14.0069,13.9868,14.0002,2632000.0
2011-01-05 15:00:00,20.96,20.99,20.96,20.97,3009600.0,14.0002,14.0202,14.0002,14.0069,3009600.0
2011-01-05 15:30:00,20.96,20.97,20.94,20.94,7049100.0,14.0002,14.0069,13.9868,13.9868,7049100.0
2011-01-06 09:30:00,20.67,20.79,20.55,20.67,17106300.0,13.8065,13.8867,13.7263,13.8065,17106300.0
2011-01-06 10:00:00,20.67,20.73,20.63,20.67,8544600.0,13.8065,13.8466,13.7798,13.8065,8544600.0
2011-01-06 10:30:00,20.67,20.71,20.65,20.65,5073600.0,13.8065,13.8332,13.7931,13.7931,5073600.0
2011-01-06 11:00:00,20.65,20.66,20.57,20.64,7035300.0,13.7931,13.7998,13.7397,13.7865,7035300.0
2011-01-06 11:30:00,20.64,20.67,20.6,20.66,5678300.0,13.7865,13.8065,13.7597,13.7998,5678300.0
2011-01-06 12:00:00,20.66,20.69,20.65,20.66,4540500.0,13.7998,13.8199,13.7931,13.7998,4540500.0
2011-01-06 12:30:00,20.67,20.68,20.63,20.65,3778200.0,13.8065,13.8132,13.7798,13.7931,3778200.0
2011-01-06 13:00:00,20.65,20.65,20.56,20.57,4871400.0,13.7931,13.7931,13.733,13.7397,4871400.0
2011-01-06 13:30:00,20.57,20.7,20.56,20.69,12318700.0,13.7397,13.8265,13.733,13.8199,12318700.0
2011-01-06 14:00:00,20.69,20.82,20.67,20.8,9495200.0,13.8199,13.9067,13.8065,13.8933,9495200.0
2011-01-06 14:30:00,20.79,20.81,20.66,20.68,8170000.0,13.8867,13.9,13.7998,13.8132,8170000.0
2011-01-06 15:00:00,20.68,20.74,20.67,20.73,7067800.0,13.8132,13.8533,13.8065,13.8466,7067800.0
2011-01-06 15:30:00,20.74,20.82,20.71,20.77,15121900.0,13.8533,13.9067,13.8332,13.8733,15121900.0
2011-01-07 09:30:00,20.71,20.77,20.45,20.58,13839100.0,13.8332,13.8733,13.6596,13.7464,13839100.0
2011-01-07 10:00:00,20.58,20.63,20.52,20.56,6514600.0,13.7464,13.7798,13.7063,13.733,6514600.0
2011-01-07 10:30:00,20.56,20.56,20.43,20.44,7944300.0,13.733,13.733,13.6462,13.6529,7944300.0
2011-01-07 11:00:00,20.45,20.52,20.43,20.49,6527100.0,13.6596,13.7063,13.6462,13.6863,6527100.0
2011-01-07 11:30:00,20.49,20.49,20.43,20.46,4554800.0,13.6863,13.6863,13.6462,13.6662,4554800.0
2011-01-07 12:00:00,20.46,20.46,20.37,20.4,4166200.0,13.6662,13.6662,13.6061,13.6262,4166200.0
2011-01-07 12:30:00,20.4,20.4,20.27,20.39,5256200.0,13.6262,13.6262,13.5393,13.6195,5256200.0
2011-01-07 13:00:00,20.4,20.45,20.37,20.43,2248300.0,13.6262,13.6596,13.6061,13.6462,2248300.0
2011-01-07 13:30:00,20.42,20.52,20.42,20.47,2769200.0,13.6395,13.7063,13.6395,13.6729,2769200.0
2011-01-07 14:00:00,20.47,20.64,20.46,20.6,5042300.0,13.6729,13.7865,13.6662,13.7597,5042300.0
2011-01-07 14:30:00,20.6,20.64,20.58,20.61,2330600.0,13.7597,13.7865,13.7464,13.7664,2330600.0
2011-01-07 15:00:00,20.61,20.65,20.6,20.63,3223400.0,13.7664,13.7931,13.7597,13.7798,3223400.0
2011-01-07 15:30:00,20.63,20.68,20.62,20.65,5558600.0,13.7798,13.8132,13.7731,13.7931,5558600.0
2011-01-10 09:30:00,20.7,20.72,20.57,20.59,9075000.0,13.8265,13.8399,13.7397,13.7531,9075000.0
2011-01-10 10:00:00,20.59,20.69,20.57,20.67,5689400.0,13.7531,13.8199,13.7397,13.8065,5689400.0
2011-01-10 10:30:00,20.67,20.69,20.6,20.61,4265600.0,13.8065,13.8199,13.7597,13.7664,4265600.0
2011-01-10 11:00:00,20.61,20.68,20.59,20.66,2307500.0,13.7664,13.8132,13.7531,13.7998,2307500.0
2011-01-10 11:30:00,20.67,20.69,20.66,20.68,2769800.0,13.8065,13.8199,13.7998,13.8132,2769800.0
2011-01-10 12:00:00,20.68,20.7,20.67,20.67,2032300.0,13.8132,13.8265,13.8065,13.8065,2032300.0
2011-01-10 12:30:00,20.68,20.69,20.66,20.68,1604400.0,13.8132,13.8199,13.7998,13.8132,1604400.0
2011-01-10 13:00:00,20.68,20.7,20.67,20.68,1485600.0,13.8132,13.8265,13.8065,13.8132,1485600.0
2011-01-10 13:30:00,20.68,20.74,20.67,20.73,3057300.0,13.8132,13.8533,13.8065,13.8466,3057300.0
2011-01-10 14:00:00,20.73,20.74,20.69,20.73,2358300.0,13.8466,13.8533,13.8199,13.8466,2358300.0
2011-01-10 14:30:00,20.73,20.73,20.68,20.71,2727300.0,13.8466,13.8466,13.8132,13.8332,2727300.0
2011-01-10 15:00:00,20.72,20.75,20.69,20.75,2557300.0,13.8399,13.8599,13.8199,13.8599,2557300.0
2011-01-10 15:30:00,20.74,20.77,20.69,20.69,7508400.0,13.8533,13.8733,13.8199,13.8199,7508400.0
2011-01-11 09:30:00,20.83,20.88,20.75,20.82,8717700.0,13.9134,13.9468,13.8599,13.9067,8717700.0
2011-01-11 10:00:00,20.82,20.87,20.74,20.78,4455700.0,13.9067,13.9401,13.8533,13.88,4455700.0
2011-01-11 10:30:00,20.78,20.82,20.75,20.82,1681000.0,13.88,13.9067,13.8599,13.9067,1681000.0
2011-01-11 11:00:00,20.82,20.9,20.82,20.89,4936400.0,13.9067,13.9601,13.9067,13.9534,4936400.0
2011-01-11 11:30:00,20.89,20.9,20.82,20.83,2897300.0,13.9534,13.9601,13.9067,13.9134,2897300.0
2011-01-11 12:00:00,20.83,20.89,20.8,20.86,1853800.0,13.9134,13.9534,13.8933,13.9334,1853800.0
2011-01-11 12:30:00,20.87,20.94,20.86,20.93,2749700.0,13.9401,13.9868,13.9334,13.9802,2749700.0
2011-01-11 13:00:00,20.94,20.97,20.92,20.97,4615000.0,13.9868,14.0069,13.9735,14.0069,4615000.0
2011-01-11 13:30:00,20.96,21.09,20.96,21.03,7181300.0,14.0002,14.087,14.0002,14.047,7181300.0
2011-01-11 14:00:00,21.02,21.03,20.95,21.0,4450500.0,14.0403,14.047,13.9935,14.0269,4450500.0
2011-01-11 14:30:00,21.0,21.05,20.98,21.03,4140200.0,14.0269,14.0603,14.0136,14.047,4140200.0
2011-01-11 15:00:00,21.03,21.1,21.02,21.06,4336000.0,14.047,14.0937,14.0403,14.067,4336000.0
2011-01-11 15:30:00,21.06,21.12,21.03,21.05,7694300.0,14.067,14.1071,14.047,14.0603,7694300.0
2011-01-12 09:30:00,21.25,21.29,21.07,21.1,6654500.0,14.1939,14.2206,14.0737,14.0937,6654500.0
2011-01-12 10:00:00,21.11,21.22,21.1,21.17,4611000.0,14.1004,14.1739,14.0937,14.1405,4611000.0
2011-01-12 10:30:00,21.18,21.2,21.15,21.19,2456500.0,14.1472,14.1605,14.1271,14.1538,2456500.0
2011-01-12 11:00:00,21.18,21.24,21.17,21.23,3379600.0,14.1472,14.1872,14.1405,14.1806,3379600.0
2011-01-12 11:30:00,21.23,21.28,21.21,21.22,3784300.0,14.1806,14.2139,14.1672,14.1739,3784300.0
2011-01-12 12:00:00,21.22,21.26,21.2,21.26,2187300.0,14.1739,14.2006,14.1605,14.2006,2187300.0
2011-01-12 12:30:00,21.26,21.27,21.22,21.22,1876000.0,14.2006,14.2073,14.1739,14.1739,1876000.0
2011-01-12 13:00:00,21.23,21.29,21.22,21.29,2381900.0,14.1806,14.2206,14.1739,14.2206,2381900.0
2011-01-12 13:30:00,21.28,21.33,21.28,21.31,3903300.0,14.2139,14.2473,14.2139,14.234,3903300.0
2011-01-12 14:00:00,21.3,21.31,21.28,21.29,2559000.0,14.2273,14.234,14.2139,14.2206,2559000.0
2011-01-12 14:30:00,21.29,21.3,21.28,21.29,1971200.0,14.2206,14.2273,14.2139,14.2206,1971200.0
2011-01-12 15:00:00,21.3,21.31,21.28,21.3,4771200.0,14.2273,14.234,14.2139,14.2273,4771200.0
2011-01-12 15:30:00,21.31,21.33,21.24,21.31,8209200.0,14.234,14.2473,14.1872,14.234,8209200.0
2011-01-13 09:30:00,21.25,21.31,21.23,21.25,10606600.0,14.1939,14.234,14.1806,14.1939,10606600.0
2011-01-13 10:00:00,21.25,21.26,21.08,21.08,8434500.0,14.1939,14.2006,14.0804,14.0804,8434500.0
2011-01-13 10:30:00,21.09,21.21,21.08,21.2,6594100.0,14.087,14.1672,14.0804,14.1605,6594100.0
2011-01-13 11:00:00,21.2,21.31,21.17,21.26,4805100.0,14.1605,14.234,14.1405,14.2006,4805100.0
2011-01-13 11:30:00,21.26,21.28,21.21,21.21,3930200.0,14.2006,14.2139,14.1672,14.1672,3930200.0
2011-01-13 12:00:00,21.22,21.28,21.18,21.26,4211600.0,14.1739,14.2139,14.1472,14.2006,4211600.0
2011-01-13 12:30:00,21.27,21.32,21.25,21.28,6891400.0,14.2073,14.2407,14.1939,14.2139,6891400.0
2011-01-13 13:00:00,21.28,21.29,21.22,21.25,4770200.0,14.2139,14.2206,14.1739,14.1939,4770200.0
2011-01-13 13:30:00,21.26,21.26,21.23,21.23,2684800.0,14.2006,14.2006,14.1806,14.1806,2684800.0
2011-01-13 14:00:00,21.24,21.25,21.18,21.24,5037800.0,14.1872,14.1939,14.1472,14.1872,5037800.0
2011-01-13 14:30:00,21.24,21.27,21.17,21.2,6631600.0,14.1872,14.2073,14.1405,14.1605,6631600.0
2011-01-13 15:00:00,21.2,21.28,21.2,21.25,6735300.0,14.1605,14.2139,14.1605,14.1939,6735300.0
2011-01-13 15:30:00,21.24,21.29,21.22,21.28,13413900.0,14.1872,14.2206,14.1739,14.2139,13413900.0
2011-01-14 09:30:00,21.35,21.42,20.97,21.13,36215000.0,14.2607,14.3075,14.0069,14.1138,36215000.0
2011-01-14 10:00:00,21.12,21.16,21.01,21.05,16994800.0,14.1071,14.1338,14.0336,14.0603,16994800.0
2011-01-14 10:30:00,21.05,21.13,21.03,21.09,10528800.0,14.0603,14.1138,14.047,14.087,10528800.0
2011-01-14 11:00:00,21.1,21.12,21.07,21.1,6141200.0,14.0937,14.1071,14.0737,14.0937,6141200.0
2011-01-14 11:30:00,21.1,21.15,21.03,21.07,10452000.0,14.0937,14.1271,14.047,14.0737,10452000.0
2011-01-14 12:00:00,21.07,21.12,21.03,21.09,7538000.0,14.0737,14.1071,14.047,14.087,7538000.0
2011-01-14 12:30:00,21.09,21.12,21.07,21.1,7919300.0,14.087,14.1071,14.0737,14.0937,7919300.0
2011-01-14 13:00:00,21.1,21.14,21.09,21.13,8240900.0,14.0937,14.1204,14.087,14.1138,8240900.0
2011-01-14 13:30:00,21.12,21.16,21.11,21.15,7937200.0,14.1071,14.1338,14.1004,14.1271,7937200.0
2011-01-14 14:00:00,21.15,21.15,21.11,21.11,3161100.0,14.1271,14.1271,14.1004,14.1004,3161100.0
2011-01-14 14:30:00,21.12,21.15,21.1,21.14,5679400.0,14.1071,14.1271,14.0937,14.1204,5679400.0
2011-01-14 15:00:00,21.14,21.18,21.13,21.15,7570100.0,14.1204,14.1472,14.1138,14.1271,7570100.0
2011-01-14 15:30:00,21.15,21.15,21.06,21.07,12461500.0,14.1271,14.1271,14.067,14.0737,12461500.0
2011-01-18 09:30:00,21.04,21.08,20.95,20.95,9921000.0,14.0536,14.0804,13.9935,13.9935,9921000.0
2011-01-18 10:00:00,20.95,21.01,20.94,21.01,4333300.0,13.9935,14.0336,13.9868,14.0336,4333300.0
2011-01-18 10:30:00,21.0,21.07,20.99,21.05,4276500.0,14.0269,14.0737,14.0202,14.0603,4276500.0
2011-01-18 11:00:00,21.05,21.07,21.04,21.07,2735000.0,14.0603,14.0737,14.0536,14.0737,2735000.0
2011-01-18 11:30:00,21.07,21.2,21.05,21.16,6659500.0,14.0737,14.1605,14.0603,14.1338,6659500.0
2011-01-18 12:00:00,21.16,21.17,21.12,21.13,2502700.0,14.1338,14.1405,14.1071,14.1138,2502700.0
2011-01-18 12:30:00,21.13,21.17,21.12,21.14,1667200.0,14.1138,14.1405,14.1071,14.1204,1667200.0
2011-01-18 13:00:00,21.14,21.15,21.11,21.13,1550400.0,14.1204,14.1271,14.1004,14.1138,1550400.0
2011-01-18 13:30:00,21.13,21.14,21.09,21.11,2024400.0,14.1138,14.1204,14.087,14.1004,2024400.0
2011-01-18 14:00:00,21.1,21.14,21.1,21.11,1679400.0,14.0937,14.1204,14.0937,14.1004,1679400.0
2011-01-18 14:30:00,21.1,21.12,21.08,21.12,1757000.0,14.0937,14.1071,14.0804,14.1071,1757000.0
2011-01-18 15:00:00,21.11,21.13,21.04,21.05,3235800.0,14.1004,14.1138,14.0536,14.0603,3235800.0
2011-01-18 15:30:00,21.05,21.1,21.04,21.09,5455200.0,14.0603,14.0937,14.0536,14.087,5455200.0
2011-01-19 09:30:00,21.08,21.09,20.97,21.01,6512200.0,14.0804,14.087,14.0069,14.0336,6512200.0
2011-01-19 10:00:00,21.01,21.13,20.96,20.97,5133900.0,14.0336,14.1138,14.0002,14.0069,5133900.0
2011-01-19 10:30:00,20.96,21.01,20.95,20.99,3305800.0,14.0002,14.0336,13.9935,14.0202,3305800.0
2011-01-19 11:00:00,20.99,21.0,20.96,20.97,1945700.0,14.0202,14.0269,14.0002,14.0069,1945700.0
2011-01-19 11:30:00,20.98,21.01,20.96,20.96,2358900.0,14.0136,14.0336,14.0002,14.0002,2358900.0
2011-01-19 12:00:00,20.96,20.98,20.96,20.97,938100.0,14.0002,14.0136,14.0002,14.0069,938100.0
2011-01-19 12:30:00,20.98,20.98,20.95,20.97,2144100.0,14.0136,14.0136,13.9935,14.0069,2144100.0
2011-01-19 13:00:00,20.96,20.98,20.95,20.96,2354000.0,14.0002,14.0136,13.9935,14.0002,2354000.0
2011-01-19 13:30:00,20.97,20.98,20.95,20.98,1744500.0,14.0069,14.0136,13.9935,14.0136,1744500.0
2011-01-19 14:00:00,20.97,20.99,20.97,20.98,1383100.0,14.0069,14.0202,14.0069,14.0136,1383100.0
2011-01-19 14:30:00,20.98,20.99,20.96,20.97,2115800.0,14.0136,14.0202,14.0002,14.0069,2115800.0
2011-01-19 15:00:00,20.97,20.99,20.95,20.97,2447200.0,14.0069,14.0202,13.9935,14.0069,2447200.0
2011-01-19 15:30:00,20.98,21.01,20.96,21.01,7365400.0,14.0136,14.0336,14.0002,14.0336,7365400.0
2011-01-20 09:30:00,20.93,20.95,20.8,20.86,7699700.0,13.9802,13.9935,13.8933,13.9334,7699700.0
2011-01-20 10:00:00,20.87,20.9,20.76,20.78,5861700.0,13.9401,13.9601,13.8666,13.88,5861700.0
2011-01-20 10:30:00,20.78,20.79,20.67,20.7,6440800.0,13.88,13.8867,13.8065,13.8265,6440800.0
2011-01-20 11:00:00,20.71,20.73,20.63,20.63,4006800.0,13.8332,13.8466,13.7798,13.7798,4006800.0
2011-01-20 11:30:00,20.64,20.75,20.62,20.75,2586400.0,13.7865,13.8599,13.7731,13.8599,2586400.0
2011-01-20 12:00:00,20.74,20.82,20.73,20.81,2526600.0,13.8533,13.9067,13.8466,13.9,2526600.0
2011-01-20 12:30:00,20.81,20.83,20.78,20.82,1435300.0,13.9,13.9134,13.88,13.9067,1435300.0
2011-01-20 13:00:00,20.82,20.82,20.76,20.8,1898600.0,13.9067,13.9067,13.8666,13.8933,1898600.0
2011-01-20 13:30:00,20.8,20.83,20.78,20.83,1496700.0,13.8933,13.9134,13.88,13.9134,1496700.0
2011-01-20 14:00:00,20.83,20.86,20.8,20.85,2839500.0,13.9134,13.9334,13.8933,13.9267,2839500.0
2011-01-20 14:30:00,20.84,20.92,20.84,20.9,7079600.0,13.9201,13.9735,13.9201,13.9601,7079600.0
2011-01-20 15:00:00,20.91,20.91,20.86,20.87,2245600.0,13.9668,13.9668,13.9334,13.9401,2245600.0
2011-01-20 15:30:00,20.86,20.95,20.86,20.94,6638000.0,13.9334,13.9935,13.9334,13.9868,6638000.0
2011-01-21 09:30:00,20.95,21.03,20.87,21.0,13099900.0,13.9935,14.047,13.9401,14.0269,13099900.0
2011-01-21 10:00:00,21.0,21.04,20.95,20.96,11063000.0,14.0269,14.0536,13.9935,14.0002,11063000.0
2011-01-21 10:30:00,20.97,20.97,20.91,20.92,3432800.0,14.0069,14.0069,13.9668,13.9735,3432800.0
2011-01-21 11:00:00,20.91,20.94,20.87,20.88,3814600.0,13.9668,13.9868,13.9401,13.9468,3814600.0
2011-01-21 11:30:00,20.88,20.9,20.83,20.89,2690700.0,13.9468,13.9601,13.9134,13.9534,2690700.0
2011-01-21 12:00:00,20.9,20.94,20.85,20.93,3640000.0,13.9601,13.9868,13.9267,13.9802,3640000.0
2011-01-21 12:30:00,20.94,20.94,20.84,20.88,2449300.0,13.9868,13.9868,13.9201,13.9468,2449300.0
2011-01-21 13:00:00,20.88,20.92,20.85,20.89,2785200.0,13.9468,13.9735,13.9267,13.9534,2785200.0
2011-01-21 13:30:00,20.88,20.89,20.84,20.85,2144600.0,13.9468,13.9534,13.9201,13.9267,2144600.0
2011-01-21 14:00:00,20.86,20.86,20.81,20.84,2090800.0,13.9334,13.9334,13.9,13.9201,2090800.0
2011-01-21 14:30:00,20.84,20.88,20.84,20.86,1736500.0,13.9201,13.9468,13.9201,13.9334,1736500.0
2011-01-21 15:00:00,20.86,20.92,20.85,20.88,2389200.0,13.9334,13.9735,13.9267,13.9468,2389200.0
2011-01-21 15:30:00,20.88,20.89,20.81,20.81,7279000.0,13.9468,13.9534,13.9,13.9,7279000.0
2011-01-24 09:30:00,21.04,21.23,20.95,20.98,12540700.0,14.0536,14.1806,13.9935,14.0136,12540700.0
2011-01-24 10:00:00,20.98,21.02,20.93,21.0,6509600.0,14.0136,14.0403,13.9802,14.0269,6509600.0
2011-01-24 10:30:00,21.0,21.07,20.98,21.06,5452600.0,14.0269,14.0737,14.0136,14.067,5452600.0
2011-01-24 11:00:00,21.06,21.13,21.04,21.12,3874500.0,14.067,14.1138,14.0536,14.1071,3874500.0
2011-01-24 11:30:00,21.11,21.15,21.11,21.15,2769600.0,14.1004,14.1271,14.1004,14.1271,2769600.0
2011-01-24 12:00:00,21.15,21.2,21.14,21.17,3735600.0,14.1271,14.1605,14.1204,14.1405,3735600.0
2011-01-24 12:30:00,21.18,21.18,21.11,21.11,2742300.0,14.1472,14.1472,14.1004,14.1004,2742300.0
2011-01-24 13:00:00,21.12,21.18,21.11,21.17,4971300.0,14.1071,14.1472,14.1004,14.1405,4971300.0
2011-01-24 13:30:00,21.17,21.18,21.12,21.14,2776200.0,14.1405,14.1472,14.1071,14.1204,2776200.0
2011-01-24 14:00:00,21.14,21.14,21.11,21.12,4402400.0,14.1204,14.1204,14.1004,14.1071,4402400.0
2011-01-24 14:30:00,21.13,21.17,21.11,21.15,3342600.0,14.1138,14.1405,14.1004,14.1271,3342600.0
2011-01-24 15:00:00,21.15,21.19,21.15,21.18,3975300.0,14.1271,14.1538,14.1271,14.1472,3975300.0
2011-01-24 15:30:00,21.17,21.24,21.17,21.24,8689900.0,14.1405,14.1872,14.1405,14.1872,8689900.0
2011-01-25 09:30:00,21.28,21.3,21.17,21.28,7850800.0,14.2139,14.2273,14.1405,14.2139,7850800.0
2011-01-25 10:00:00,21.28,21.43,21.25,21.42,8851400.0,14.2139,14.3141,14.1939,14.3075,8851400.0
2011-01-25 10:30:00,21.42,21.44,21.38,21.42,4663400.0,14.3075,14.3208,14.2807,14.3075,4663400.0
2011-01-25 11:00:00,21.42,21.43,21.31,21.4,5649700.0,14.3075,14.3141,14.234,14.2941,5649700.0
2011-01-25 11:30:00,21.4,21.44,21.38,21.39,3495900.0,14.2941,14.3208,14.2807,14.2874,3495900.0
2011-01-25 12:00:00,21.4,21.45,21.39,21.43,3310200.0,14.2941,14.3275,14.2874,14.3141,3310200.0
2011-01-25 12:30:00,21.43,21.5,21.42,21.47,5258100.0,14.3141,14.3609,14.3075,14.3409,5258100.0
2011-01-25 13:00:00,21.48,21.48,21.43,21.47,2660900.0,14.3475,14.3475,14.3141,14.3409,2660900.0
2011-01-25 13:30:00,21.46,21.53,21.43,21.52,4497500.0,14.3342,14.3809,14.3141,14.3743,4497500.0
2011-01-25 14:00:00,21.53,21.53,21.41,21.43,4732600.0,14.3809,14.3809,14.3008,14.3141,4732600.0
2011-01-25 14:30:00,21.43,21.51,21.43,21.51,4675000.0,14.3141,14.3676,14.3141,14.3676,4675000.0
2011-01-25 15:00:00,21.51,21.56,21.5,21.56,5344100.0,14.3676,14.401,14.3609,14.401,5344100.0
2011-01-25 15:30:00,21.56,21.57,21.51,21.55,7383300.0,14.401,14.4077,14.3676,14.3943,7383300.0
2011-01-26 09:30:00,21.77,21.82,21.66,21.8,10089800.0,14.5412,14.5746,14.4678,14.5613,10089800.0
2011-01-26 10:00:00,21.8,21.87,21.75,21.87,6498500.0,14.5613,14.608,14.5279,14.608,6498500.0
2011-01-26 10:30:00,21.86,21.87,21.8,21.82,4222600.0,14.6014,14.608,14.5613,14.5746,4222600.0
2011-01-26 11:00:00,21.82,21.82,21.77,21.78,3671500.0,14.5746,14.5746,14.5412,14.5479,3671500.0
2011-01-26 11:30:00,21.78,21.79,21.75,21.78,3006000.0,14.5479,14.5546,14.5279,14.5479,3006000.0
2011-01-26 12:00:00,21.77,21.83,21.76,21.83,2635700.0,14.5412,14.5813,14.5346,14.5813,2635700.0
2011-01-26 12:30:00,21.82,21.86,21.82,21.84,2484800.0,14.5746,14.6014,14.5746,14.588,2484800.0
2011-01-26 13:00:00,21.84,21.9,21.81,21.82,3427600.0,14.588,14.6281,14.568,14.5746,3427600.0
2011-01-26 13:30:00,21.82,21.82,21.78,21.79,2275300.0,14.5746,14.5746,14.5479,14.5546,2275300.0
2011-01-26 14:00:00,21.79,21.83,21.73,21.77,4437600.0,14.5546,14.5813,14.5145,14.5412,4437600.0
2011-01-26 14:30:00,21.77,21.81,21.75,21.78,3520900.0,14.5412,14.568,14.5279,14.5479,3520900.0
2011-01-26 15:00:00,21.78,21.84,21.77,21.82,2973400.0,14.5479,14.588,14.5412,14.5746,2973400.0
2011-01-26 15:30:00,21.82,21.82,21.74,21.74,5186800.0,14.5746,14.5746,14.5212,14.5212,5186800.0
2011-01-27 09:30:00,21.75,21.94,21.75,21.93,7479200.0,14.5279,14.6548,14.5279,14.6481,7479200.0
2011-01-27 10:00:00,21.9,21.93,21.86,21.88,3722700.0,14.6281,14.6481,14.6014,14.6147,3722700.0
2011-01-27 10:30:00,21.88,21.89,21.8,21.8,3887000.0,14.6147,14.6214,14.5613,14.5613,3887000.0
2011-01-27 11:00:00,21.81,21.84,21.75,21.77,3305800.0,14.568,14.588,14.5279,14.5412,3305800.0
2011-01-27 11:30:00,21.76,21.77,21.65,21.76,4565100.0,14.5346,14.5412,14.4611,14.5346,4565100.0
2011-01-27 12:00:00,21.76,21.83,21.76,21.82,1577500.0,14.5346,14.5813,14.5346,14.5746,1577500.0
2011-01-27 12:30:00,21.83,21.85,21.78,21.85,4454600.0,14.5813,14.5947,14.5479,14.5947,4454600.0
2011-01-27 13:00:00,21.84,21.9,21.83,21.85,2615400.0,14.588,14.6281,14.5813,14.5947,2615400.0
2011-01-27 13:30:00,21.85,21.88,21.83,21.85,2972400.0,14.5947,14.6147,14.5813,14.5947,2972400.0
2011-01-27 14:00:00,21.85,21.89,21.83,21.86,2655100.0,14.5947,14.6214,14.5813,14.6014,2655100.0
2011-01-27 14:30:00,21.86,21.92,21.85,21.91,2652900.0,14.6014,14.6414,14.5947,14.6348,2652900.0
2011-01-27 15:00:00,21.91,21.92,21.84,21.86,4337100.0,14.6348,14.6414,14.588,14.6014,4337100.0
2011-01-27 15:30:00,21.86,21.88,21.75,21.76,10426900.0,14.6014,14.6147,14.5279,14.5346,10426900.0
2011-01-28 09:30:00,21.76,21.89,21.74,21.85,4987400.0,14.5346,14.6214,14.5212,14.5947,4987400.0
2011-01-28 10:00:00,21.85,21.85,21.65,21.66,4446700.0,14.5947,14.5947,14.4611,14.4678,4446700.0
2011-01-28 10:30:00,21.66,21.7,21.58,21.61,4251000.0,14.4678,14.4945,14.4143,14.4344,4251000.0
2011-01-28 11:00:00,21.62,21.69,21.59,21.63,3644000.0,14.4411,14.4878,14.421,14.4477,3644000.0
2011-01-28 11:30:00,21.63,21.63,21.4,21.44,5362300.0,14.4477,14.4477,14.2941,14.3208,5362300.0
2011-01-28 12:00:00,21.44,21.54,21.35,21.49,4953500.0,14.3208,14.3876,14.2607,14.3542,4953500.0
2011-01-28 12:30:00,21.49,21.56,21.48,21.51,2657100.0,14.3542,14.401,14.3475,14.3676,2657100.0
2011-01-28 13:00:00,21.51,21.53,21.44,21.47,3112700.0,14.3676,14.3809,14.3208,14.3409,3112700.0
2011-01-28 13:30:00,21.46,21.51,21.4,21.51,3247200.0,14.3342,14.3676,14.2941,14.3676,3247200.0
2011-01-28 14:00:00,21.5,21.52,21.46,21.51,2102700.0,14.3609,14.3743,14.3342,14.3676,2102700.0
2011-01-28 14:30:00,21.51,21.54,21.48,21.5,2067100.0,14.3676,14.3876,14.3475,14.3609,2067100.0
2011-01-28 15:00:00,21.51,21.52,21.45,21.46,4012500.0,14.3676,14.3743,14.3275,14.3342,4012500.0
2011-01-28 15:30:00,21.47,21.52,21.46,21.47,5793500.0,14.3409,14.3743,14.3342,14.3409,5793500.0
2011-01-31 09:30:00,21.56,21.64,21.41,21.46,4626000.0,14.401,14.4544,14.3008,14.3342,4626000.0
2011-01-31 10:00:00,21.05,21.28,21.03,21.14,15504800.0,14.0603,14.2139,14.047,14.1204,15504800.0
2011-01-31 10:30:00,21.14,21.23,21.1,21.2,12533800.0,14.1204,14.1806,14.0937,14.1605,12533800.0
2011-01-31 11:00:00,21.2,21.34,21.19,21.29,5815700.0,14.1605,14.254,14.1538,14.2206,5815700.0
2011-01-31 11:30:00,21.29,21.29,21.19,21.21,3588300.0,14.2206,14.2206,14.1538,14.1672,3588300.0
2011-01-31 12:00:00,21.21,21.28,21.18,21.25,3996000.0,14.1672,14.2139,14.1472,14.1939,3996000.0
2011-01-31 12:30:00,21.26,21.27,21.17,21.18,4348900.0,14.2006,14.2073,14.1405,14.1472,4348900.0
2011-01-31 13:00:00,21.19,21.22,21.16,21.18,2486100.0,14.1538,14.1739,14.1338,14.1472,2486100.0
2011-01-31 13:30:00,21.17,21.19,21.11,21.12,3529600.0,14.1405,14.1538,14.1004,14.1071,3529600.0
2011-01-31 14:00:00,21.12,21.15,21.04,21.07,4903200.0,14.1071,14.1271,14.0536,14.0737,4903200.0
2011-01-31 14:30:00,21.07,21.17,21.04,21.17,4054400.0,14.0737,14.1405,14.0536,14.1405,4054400.0
2011-01-31 15:00:00,21.17,21.22,21.16,21.17,4687500.0,14.1405,14.1739,14.1338,14.1405,4687500.0
2011-01-31 15:30:00,21.18,21.45,21.17,21.42,12931000.0,14.1472,14.3275,14.1405,14.3075,12931000.0
2011-02-01 09:30:00,21.48,21.5,21.28,21.41,8502900.0,14.3475,14.3609,14.2139,14.3008,8502900.0
2011-02-01 10:00:00,21.41,21.48,21.36,21.36,6123300.0,14.3008,14.3475,14.2674,14.2674,6123300.0
2011-02-01 10:30:00,21.37,21.48,21.36,21.48,4162600.0,14.2741,14.3475,14.2674,14.3475,4162600.0
2011-02-01 11:00:00,21.48,21.48,21.4,21.45,3878500.0,14.3475,14.3475,14.2941,14.3275,3878500.0
2011-02-01 11:30:00,21.45,21.5,21.44,21.5,2925000.0,14.3275,14.3609,14.3208,14.3609,2925000.0
2011-02-01 12:00:00,21.49,21.63,21.48,21.59,5313600.0,14.3542,14.4477,14.3475,14.421,5313600.0
2011-02-01 12:30:00,21.59,21.64,21.56,21.64,2786100.0,14.421,14.4544,14.401,14.4544,2786100.0
2011-02-01 13:00:00,21.64,21.7,21.64,21.66,3273600.0,14.4544,14.4945,14.4544,14.4678,3273600.0
2011-02-01 13:30:00,21.65,21.66,21.6,21.64,2112200.0,14.4611,14.4678,14.4277,14.4544,2112200.0
2011-02-01 14:00:00,21.63,21.64,21.57,21.59,2584800.0,14.4477,14.4544,14.4077,14.421,2584800.0
2011-02-01 14:30:00,21.58,21.6,21.52,21.58,3234500.0,14.4143,14.4277,14.3743,14.4143,3234500.0
2011-02-01 15:00:00,21.58,21.61,21.53,21.6,3721100.0,14.4143,14.4344,14.3809,14.4277,3721100.0
2011-02-01 15:30:00,21.59,21.61,21.48,21.5,8632700.0,14.421,14.4344,14.3475,14.3609,8632700.0
2011-02-02 09:30:00,21.49,21.63,21.47,21.61,5525500.0,14.3542,14.4477,14.3409,14.4344,5525500.0
2011-02-02 10:00:00,21.62,21.68,21.54,21.66,5405800.0,14.4411,14.4811,14.3876,14.4678,5405800.0
2011-02-02 10:30:00,21.65,21.69,21.64,21.67,4048900.0,14.4611,14.4878,14.4544,14.4744,4048900.0
2011-02-02 11:00:00,21.67,21.67,21.59,21.62,3498200.0,14.4744,14.4744,14.421,14.4411,3498200.0
2011-02-02 11:30:00,21.63,21.71,21.62,21.69,2714000.0,14.4477,14.5012,14.4411,14.4878,2714000.0
2011-02-02 12:00:00,21.69,21.69,21.54,21.56,2653000.0,14.4878,14.4878,14.3876,14.401,2653000.0
2011-02-02 12:30:00,21.56,21.61,21.56,21.61,1567000.0,14.401,14.4344,14.401,14.4344,1567000.0
2011-02-02 13:00:00,21.61,21.62,21.58,21.6,1425700.0,14.4344,14.4411,14.4143,14.4277,1425700.0
2011-02-02 13:30:00,21.59,21.61,21.55,21.57,1560400.0,14.421,14.4344,14.3943,14.4077,1560400.0
2011-02-02 14:00:00,21.57,21.63,21.54,21.62,2271200.0,14.4077,14.4477,14.3876,14.4411,2271200.0
2011-02-02 14:30:00,21.62,21.64,21.59,21.63,1574200.0,14.4411,14.4544,14.421,14.4477,1574200.0
2011-02-02 15:00:00,21.62,21.68,21.61,21.61,3359600.0,14.4411,14.4811,14.4344,14.4344,3359600.0
2011-02-02 15:30:00,21.61,21.63,21.55,21.57,5749000.0,14.4344,14.4477,14.3943,14.4077,5749000.0
2011-02-03 09:30:00,21.42,21.47,21.37,21.45,4907900.0,14.4277,14.4613,14.394,14.4479,4907900.0
2011-02-03 10:00:00,21.45,21.48,21.3,21.43,5515800.0,14.4479,14.4681,14.3468,14.4344,5515800.0
2011-02-03 10:30:00,21.43,21.45,21.36,21.41,2671600.0,14.4344,14.4479,14.3872,14.4209,2671600.0
2011-02-03 11:00:00,21.42,21.42,21.34,21.35,2699700.0,14.4277,14.4277,14.3738,14.3805,2699700.0
2011-02-03 11:30:00,21.35,21.49,21.34,21.49,2632000.0,14.3805,14.4748,14.3738,14.4748,2632000.0
2011-02-03 12:00:00,21.48,21.51,21.46,21.51,1978600.0,14.4681,14.4883,14.4546,14.4883,1978600.0
2011-02-03 12:30:00,21.51,21.51,21.45,21.5,1785800.0,14.4883,14.4883,14.4479,14.4815,1785800.0
2011-02-03 13:00:00,21.51,21.51,21.47,21.49,1535000.0,14.4883,14.4883,14.4613,14.4748,1535000.0
2011-02-03 13:30:00,21.49,21.51,21.46,21.47,1604000.0,14.4748,14.4883,14.4546,14.4613,1604000.0
2011-02-03 14:00:00,21.47,21.51,21.46,21.49,1639200.0,14.4613,14.4883,14.4546,14.4748,1639200.0
2011-02-03 14:30:00,21.5,21.55,21.49,21.53,2102200.0,14.4815,14.5152,14.4748,14.5017,2102200.0
2011-02-03 15:00:00,21.54,21.62,21.53,21.61,4053900.0,14.5085,14.5624,14.5017,14.5556,4053900.0
2011-02-03 15:30:00,21.61,21.65,21.57,21.58,4999000.0,14.5556,14.5826,14.5287,14.5354,4999000.0
2011-02-04 09:30:00,21.48,21.58,21.43,21.55,5274300.0,14.4681,14.5354,14.4344,14.5152,5274300.0
2011-02-04 10:00:00,21.55,21.62,21.52,21.6,3089000.0,14.5152,14.5624,14.495,14.5489,3089000.0
2011-02-04 10:30:00,21.6,21.6,21.47,21.52,3240300.0,14.5489,14.5489,14.4613,14.495,3240300.0
2011-02-04 11:00:00,21.51,21.54,21.46,21.49,4688500.0,14.4883,14.5085,14.4546,14.4748,4688500.0
2011-02-04 11:30:00,21.49,21.53,21.48,21.53,2112100.0,14.4748,14.5017,14.4681,14.5017,2112100.0
2011-02-04 12:00:00,21.53,21.58,21.51,21.56,1725300.0,14.5017,14.5354,14.4883,14.522,1725300.0
2011-02-04 12:30:00,21.57,21.61,21.57,21.61,946100.0,14.5287,14.5556,14.5287,14.5556,946100.0
2011-02-04 13:00:00,21.61,21.68,21.6,21.68,1703900.0,14.5556,14.6028,14.5489,14.6028,1703900.0
2011-02-04 13:30:00,21.68,21.68,21.65,21.68,1262500.0,14.6028,14.6028,14.5826,14.6028,1262500.0
2011-02-04 14:00:00,21.68,21.68,21.65,21.66,1680800.0,14.6028,14.6028,14.5826,14.5893,1680800.0
2011-02-04 14:30:00,21.67,21.67,21.61,21.64,2453500.0,14.596,14.596,14.5556,14.5758,2453500.0
2011-02-04 15:00:00,21.64,21.67,21.63,21.66,1972000.0,14.5758,14.596,14.5691,14.5893,1972000.0
2011-02-04 15:30:00,21.66,21.7,21.62,21.68,5676100.0,14.5893,14.6162,14.5624,14.6028,5676100.0
2011-02-07 09:30:00,21.76,21.83,21.63,21.78,8128400.0,14.6567,14.7038,14.5691,14.6701,8128400.0
2011-02-07 10:00:00,21.78,21.85,21.76,21.85,3393300.0,14.6701,14.7173,14.6567,14.7173,3393300.0
2011-02-07 10:30:00,21.85,21.86,21.81,21.84,3459000.0,14.7173,14.724,14.6903,14.7105,3459000.0
2011-02-07 11:00:00,21.85,21.86,21.78,21.8,2991500.0,14.7173,14.724,14.6701,14.6836,2991500.0
2011-02-07 11:30:00,21.8,21.84,21.78,21.8,3579500.0,14.6836,14.7105,14.6701,14.6836,3579500.0
2011-02-07 12:00:00,21.8,21.84,21.8,21.83,2120800.0,14.6836,14.7105,14.6836,14.7038,2120800.0
2011-02-07 12:30:00,21.82,21.83,21.78,21.78,1204500.0,14.6971,14.7038,14.6701,14.6701,1204500.0
2011-02-07 13:00:00,21.79,21.81,21.77,21.78,1470400.0,14.6769,14.6903,14.6634,14.6701,1470400.0
2011-02-07 13:30:00,21.77,21.78,21.75,21.77,1414100.0,14.6634,14.6701,14.6499,14.6634,1414100.0
2011-02-07 14:00:00,21.77,21.8,21.75,21.77,1824200.0,14.6634,14.6836,14.6499,14.6634,1824200.0
2011-02-07 14:30:00,21.76,21.77,21.63,21.66,2849200.0,14.6567,14.6634,14.5691,14.5893,2849200.0
2011-02-07 15:00:00,21.65,21.7,21.63,21.7,2715300.0,14.5826,14.6162,14.5691,14.6162,2715300.0
2011-02-07 15:30:00,21.7,21.75,21.68,21.69,5429700.0,14.6162,14.6499,14.6028,14.6095,5429700.0
2011-02-08 09:30:00,21.66,21.67,21.4,21.52,7857800.0,14.5893,14.596,14.4142,14.495,7857800.0
2011-02-08 10:00:00,21.52,21.58,21.51,21.55,2706000.0,14.495,14.5354,14.4883,14.5152,2706000.0
2011-02-08 10:30:00,21.56,21.57,21.5,21.51,3217900.0,14.522,14.5287,14.4815,14.4883,3217900.0
2011-02-08 11:00:00,21.51,21.51,21.48,21.49,2552200.0,14.4883,14.4883,14.4681,14.4748,2552200.0
2011-02-08 11:30:00,21.5,21.56,21.48,21.53,3405600.0,14.4815,14.522,14.4681,14.5017,3405600.0
2011-02-08 12:00:00,21.53,21.56,21.52,21.56,2303500.0,14.5017,14.522,14.495,14.522,2303500.0
2011-02-08 12:30:00,21.56,21.57,21.51,21.52,1507100.0,14.522,14.5287,14.4883,14.495,1507100.0
2011-02-08 13:00:00,21.53,21.54,21.49,21.53,2390300.0,14.5017,14.5085,14.4748,14.5017,2390300.0
2011-02-08 13:30:00,21.53,21.55,21.52,21.53,1546100.0,14.5017,14.5152,14.495,14.5017,1546100.0
2011-02-08 14:00:00,21.53,21.59,21.53,21.58,1988600.0,14.5017,14.5422,14.5017,14.5354,1988600.0
2011-02-08 14:30:00,21.58,21.61,21.56,21.59,2773700.0,14.5354,14.5556,14.522,14.5422,2773700.0
2011-02-08 15:00:00,21.58,21.63,21.54,21.6,4811300.0,14.5354,14.5691,14.5085,14.5489,4811300.0
2011-02-08 15:30:00,21.59,21.68,21.57,21.65,8296500.0,14.5422,14.6028,14.5287,14.5826,8296500.0
2011-02-09 09:30:00,21.52,21.55,21.45,21.53,4904800.0,14.495,14.5152,14.4479,14.5017,4904800.0
2011-02-09 10:00:00,21.53,21.54,21.47,21.52,4624600.0,14.5017,14.5085,14.4613,14.495,4624600.0
2011-02-09 10:30:00,21.51,21.6,21.51,21.56,3492700.0,14.4883,14.5489,14.4883,14.522,3492700.0
2011-02-09 11:00:00,21.55,21.58,21.5,21.52,3132500.0,14.5152,14.5354,14.4815,14.495,3132500.0
2011-02-09 11:30:00,21.52,21.54,21.5,21.51,2054600.0,14.495,14.5085,14.4815,14.4883,2054600.0
2011-02-09 12:00:00,21.5,21.53,21.48,21.51,2181100.0,14.4815,14.5017,14.4681,14.4883,2181100.0
2011-02-09 12:30:00,21.51,21.53,21.5,21.52,1386200.0,14.4883,14.5017,14.4815,14.495,1386200.0
2011-02-09 13:00:00,21.52,21.55,21.51,21.55,2087800.0,14.495,14.5152,14.4883,14.5152,2087800.0
2011-02-09 13:30:00,21.55,21.55,21.51,21.53,1473400.0,14.5152,14.5152,14.4883,14.5017,1473400.0
2011-02-09 14:00:00,21.52,21.54,21.48,21.51,3914500.0,14.495,14.5085,14.4681,14.4883,3914500.0
2011-02-09 14:30:00,21.5,21.52,21.47,21.48,3499500.0,14.4815,14.495,14.4613,14.4681,3499500.0
2011-02-09 15:00:00,21.48,21.51,21.47,21.48,2705500.0,14.4681,14.4883,14.4613,14.4681,2705500.0
2011-02-09 15:30:00,21.48,21.49,21.42,21.45,6369100.0,14.4681,14.4748,14.4277,14.4479,6369100.0
2011-02-10 09:30:00,21.44,21.5,21.35,21.44,6322500.0,14.4411,14.4815,14.3805,14.4411,6322500.0
2011-02-10 10:00:00,21.44,21.75,21.43,21.72,9049600.0,14.4411,14.6499,14.4344,14.6297,9049600.0
2011-02-10 10:30:00,21.71,21.75,21.67,21.74,4614800.0,14.623,14.6499,14.596,14.6432,4614800.0
2011-02-10 11:00:00,21.74,21.78,21.72,21.76,3913800.0,14.6432,14.6701,14.6297,14.6567,3913800.0
2011-02-10 11:30:00,21.75,21.77,21.72,21.75,2332100.0,14.6499,14.6634,14.6297,14.6499,2332100.0
2011-02-10 12:00:00,21.74,21.76,21.7,21.73,1691500.0,14.6432,14.6567,14.6162,14.6365,1691500.0
2011-02-10 12:30:00,21.73,21.75,21.7,21.71,1880300.0,14.6365,14.6499,14.6162,14.623,1880300.0
2011-02-10 13:00:00,21.71,21.73,21.68,21.7,2105100.0,14.623,14.6365,14.6028,14.6162,2105100.0
2011-02-10 13:30:00,21.7,21.75,21.68,21.73,3320000.0,14.6162,14.6499,14.6028,14.6365,3320000.0
2011-02-10 14:00:00,21.73,21.82,21.72,21.82,3186500.0,14.6365,14.6971,14.6297,14.6971,3186500.0
2011-02-10 14:30:00,21.82,21.84,21.79,21.8,3071800.0,14.6971,14.7105,14.6769,14.6836,3071800.0
2011-02-10 15:00:00,21.79,21.82,21.74,21.81,3722600.0,14.6769,14.6971,14.6432,14.6903,3722600.0
2011-02-10 15:30:00,21.81,21.83,21.71,21.78,7995300.0,14.6903,14.7038,14.623,14.6701,7995300.0
2011-02-11 09:30:00,21.62,21.69,21.52,21.59,6063400.0,14.5624,14.6095,14.495,14.5422,6063400.0
2011-02-11 10:00:00,21.6,21.63,21.56,21.61,4061100.0,14.5489,14.5691,14.522,14.5556,4061100.0
2011-02-11 10:30:00,21.61,21.71,21.6,21.71,2916500.0,14.5556,14.623,14.5489,14.623,2916500.0
2011-02-11 11:00:00,21.71,21.77,21.68,21.71,3346500.0,14.623,14.6634,14.6028,14.623,3346500.0
2011-02-11 11:30:00,21.71,21.75,21.66,21.73,4237900.0,14.623,14.6499,14.5893,14.6365,4237900.0
2011-02-11 12:00:00,21.74,21.76,21.71,21.73,3047100.0,14.6432,14.6567,14.623,14.6365,3047100.0
2011-02-11 12:30:00,21.72,21.76,21.72,21.75,1684000.0,14.6297,14.6567,14.6297,14.6499,1684000.0
2011-02-11 13:00:00,21.75,21.8,21.75,21.78,2452700.0,14.6499,14.6836,14.6499,14.6701,2452700.0
2011-02-11 13:30:00,21.77,21.78,21.76,21.77,1175800.0,14.6634,14.6701,14.6567,14.6634,1175800.0
2011-02-11 14:00:00,21.77,21.85,21.77,21.83,3033800.0,14.6634,14.7173,14.6634,14.7038,3033800.0
2011-02-11 14:30:00,21.82,21.85,21.78,21.83,2338400.0,14.6971,14.7173,14.6701,14.7038,2338400.0
2011-02-11 15:00:00,21.84,21.84,21.79,21.8,2575200.0,14.7105,14.7105,14.6769,14.6836,2575200.0
2011-02-11 15:30:00,21.8,21.8,21.72,21.77,4422300.0,14.6836,14.6836,14.6297,14.6634,4422300.0
2011-02-14 09:30:00,21.65,21.75,21.61,21.7,5765600.0,14.5826,14.6499,14.5556,14.6162,5765600.0
2011-02-14 10:00:00,21.7,21.78,21.68,21.77,3615800.0,14.6162,14.6701,14.6028,14.6634,3615800.0
2011-02-14 10:30:00,21.77,21.8,21.66,21.68,4082000.0,14.6634,14.6836,14.5893,14.6028,4082000.0
2011-02-14 11:00:00,21.69,21.71,21.63,21.64,3004600.0,14.6095,14.623,14.5691,14.5758,3004600.0
2011-02-14 11:30:00,21.64,21.65,21.56,21.63,2850100.0,14.5758,14.5826,14.522,14.5691,2850100.0
2011-02-14 12:00:00,21.64,21.67,21.63,21.65,1999500.0,14.5758,14.596,14.5691,14.5826,1999500.0
2011-02-14 12:30:00,21.64,21.68,21.63,21.64,2444500.0,14.5758,14.6028,14.5691,14.5758,2444500.0
2011-02-14 13:00:00,21.64,21.67,21.62,21.65,2611500.0,14.5758,14.596,14.5624,14.5826,2611500.0
2011-02-14 13:30:00,21.65,21.66,21.5,21.5,2966500.0,14.5826,14.5893,14.4815,14.4815,2966500.0
2011-02-14 14:00:00,21.51,21.59,21.5,21.59,2882100.0,14.4883,14.5422,14.4815,14.5422,2882100.0
2011-02-14 14:30:00,21.59,21.64,21.58,21.62,2099500.0,14.5422,14.5758,14.5354,14.5624,2099500.0
2011-02-14 15:00:00,21.63,21.65,21.6,21.61,3044500.0,14.5691,14.5826,14.5489,14.5556,3044500.0
2011-02-14 15:30:00,21.61,21.61,21.56,21.59,5399800.0,14.5556,14.5556,14.522,14.5422,5399800.0
2011-02-15 09:30:00,21.49,21.49,21.31,21.34,8813100.0,14.4748,14.4748,14.3536,14.3738,8813100.0
2011-02-15 10:00:00,21.33,21.36,21.28,21.29,4718700.0,14.367,14.3872,14.3334,14.3401,4718700.0
2011-02-15 10:30:00,21.29,21.39,21.29,21.36,3037600.0,14.3401,14.4074,14.3401,14.3872,3037600.0
2011-02-15 11:00:00,21.36,21.4,21.34,21.37,2643000.0,14.3872,14.4142,14.3738,14.394,2643000.0
2011-02-15 11:30:00,21.38,21.38,21.32,21.34,1769600.0,14.4007,14.4007,14.3603,14.3738,1769600.0
2011-02-15 12:00:00,21.34,21.43,21.34,21.43,1879600.0,14.3738,14.4344,14.3738,14.4344,1879600.0
2011-02-15 12:30:00,21.43,21.49,21.42,21.48,1947200.0,14.4344,14.4748,14.4277,14.4681,1947200.0
2011-02-15 13:00:00,21.48,21.52,21.46,21.49,2013200.0,14.4681,14.495,14.4546,14.4748,2013200.0
2011-02-15 13:30:00,21.48,21.5,21.45,21.46,1325300.0,14.4681,14.4815,14.4479,14.4546,1325300.0
2011-02-15 14:00:00,21.46,21.46,21.38,21.39,3786300.0,14.4546,14.4546,14.4007,14.4074,3786300.0
2011-02-15 14:30:00,21.4,21.45,21.38,21.42,3249800.0,14.4142,14.4479,14.4007,14.4277,3249800.0
2011-02-15 15:00:00,21.42,21.55,21.41,21.53,4822300.0,14.4277,14.5152,14.4209,14.5017,4822300.0
2011-02-15 15:30:00,21.54,21.55,21.39,21.45,7736700.0,14.5085,14.5152,14.4074,14.4479,7736700.0
2011-02-16 09:30:00,21.57,21.58,21.45,21.5,5616600.0,14.5287,14.5354,14.4479,14.4815,5616600.0
2011-02-16 10:00:00,21.5,21.64,21.43,21.59,4351300.0,14.4815,14.5758,14.4344,14.5422,4351300.0
2011-02-16 10:30:00,21.58,21.64,21.56,21.63,3315800.0,14.5354,14.5758,14.522,14.5691,3315800.0
2011-02-16 11:00:00,21.64,21.67,21.62,21.63,3789700.0,14.5758,14.596,14.5624,14.5691,3789700.0
2011-02-16 11:30:00,21.63,21.68,21.59,21.68,2986900.0,14.5691,14.6028,14.5422,14.6028,2986900.0
2011-02-16 12:00:00,21.67,21.68,21.61,21.67,3827700.0,14.596,14.6028,14.5556,14.596,3827700.0
2011-02-16 12:30:00,21.66,21.7,21.64,21.68,2717500.0,14.5893,14.6162,14.5758,14.6028,2717500.0
2011-02-16 13:00:00,21.68,21.68,21.61,21.66,1516400.0,14.6028,14.6028,14.5556,14.5893,1516400.0
2011-02-16 13:30:00,21.66,21.73,21.65,21.72,2167200.0,14.5893,14.6365,14.5826,14.6297,2167200.0
2011-02-16 14:00:00,21.72,21.73,21.64,21.67,2388300.0,14.6297,14.6365,14.5758,14.596,2388300.0
2011-02-16 14:30:00,21.67,21.86,21.66,21.81,8091300.0,14.596,14.724,14.5893,14.6903,8091300.0
2011-02-16 15:00:00,21.81,21.88,21.77,21.79,5134800.0,14.6903,14.7375,14.6634,14.6769,5134800.0
2011-02-16 15:30:00,21.79,21.83,21.7,21.75,6301900.0,14.6769,14.7038,14.6162,14.6499,6301900.0
2011-02-17 09:30:00,21.68,21.98,21.67,21.96,7287800.0,14.6028,14.8048,14.596,14.7914,7287800.0
2011-02-17 10:00:00,21.97,22.05,21.83,21.86,10312400.0,14.7981,14.852,14.7038,14.724,10312400.0
2011-02-17 10:30:00,21.86,21.95,21.81,21.94,3248400.0,14.724,14.7846,14.6903,14.7779,3248400.0
2011-02-17 11:00:00,21.94,22.0,21.91,21.99,2936400.0,14.7779,14.8183,14.7577,14.8116,2936400.0
2011-02-17 11:30:00,21.99,22.03,21.94,22.01,2638000.0,14.8116,14.8385,14.7779,14.8251,2638000.0
2011-02-17 12:00:00,22.01,22.01,21.93,21.97,2102300.0,14.8251,14.8251,14.7712,14.7981,2102300.0
2011-02-17 12:30:00,21.98,22.0,21.97,21.97,1686700.0,14.8048,14.8183,14.7981,14.7981,1686700.0
2011-02-17 13:00:00,21.98,22.03,21.96,22.03,2212500.0,14.8048,14.8385,14.7914,14.8385,2212500.0
2011-02-17 13:30:00,22.03,22.04,21.97,21.97,2024000.0,14.8385,14.8453,14.7981,14.7981,2024000.0
2011-02-17 14:00:00,21.98,22.03,21.96,21.98,3176000.0,14.8048,14.8385,14.7914,14.8048,3176000.0
2011-02-17 14:30:00,21.97,22.01,21.95,22.0,2146300.0,14.7981,14.8251,14.7846,14.8183,2146300.0
2011-02-17 15:00:00,22.0,22.06,21.98,22.01,2533900.0,14.8183,14.8587,14.8048,14.8251,2533900.0
2011-02-17 15:30:00,22.01,22.04,21.95,21.97,5794200.0,14.8251,14.8453,14.7846,14.7981,5794200.0
2011-02-18 09:30:00,22.07,22.2,22.01,22.13,14609500.0,14.8655,14.953,14.8251,14.9059,14609500.0
2011-02-18 10:00:00,22.14,22.14,22.02,22.04,4054000.0,14.9126,14.9126,14.8318,14.8453,4054000.0
2011-02-18 10:30:00,22.05,22.2,22.04,22.15,3937200.0,14.852,14.953,14.8453,14.9194,3937200.0
2011-02-18 11:00:00,22.14,22.2,22.11,22.2,3568900.0,14.9126,14.953,14.8924,14.953,3568900.0
2011-02-18 11:30:00,22.19,22.21,22.11,22.13,3083200.0,14.9463,14.9598,14.8924,14.9059,3083200.0
2011-02-18 12:00:00,22.14,22.2,22.13,22.19,1972500.0,14.9126,14.953,14.9059,14.9463,1972500.0
2011-02-18 12:30:00,22.19,22.2,22.17,22.18,1498100.0,14.9463,14.953,14.9328,14.9396,1498100.0
2011-02-18 13:00:00,22.19,22.2,22.13,22.17,1674500.0,14.9463,14.953,14.9059,14.9328,1674500.0
2011-02-18 13:30:00,22.17,22.17,22.1,22.16,2698700.0,14.9328,14.9328,14.8857,14.9261,2698700.0
2011-02-18 14:00:00,22.16,22.17,22.06,22.09,2391700.0,14.9261,14.9328,14.8587,14.8789,2391700.0
2011-02-18 14:30:00,22.09,22.14,22.06,22.14,2242000.0,14.8789,14.9126,14.8587,14.9126,2242000.0
2011-02-18 15:00:00,22.14,22.14,22.06,22.09,2610600.0,14.9126,14.9126,14.8587,14.8789,2610600.0
2011-02-18 15:30:00,22.08,22.17,22.06,22.14,6940200.0,14.8722,14.9328,14.8587,14.9126,6940200.0
2011-02-22 09:30:00,21.94,22.1,21.89,22.1,9803900.0,14.7779,14.8857,14.7442,14.8857,9803900.0
2011-02-22 10:00:00,22.09,22.1,22.01,22.1,4070300.0,14.8789,14.8857,14.8251,14.8857,4070300.0
2011-02-22 10:30:00,22.09,22.19,22.06,22.14,4296600.0,14.8789,14.9463,14.8587,14.9126,4296600.0
2011-02-22 11:00:00,22.14,22.15,22.04,22.09,3837900.0,14.9126,14.9194,14.8453,14.8789,3837900.0
2011-02-22 11:30:00,22.1,22.1,22.0,22.01,3292000.0,14.8857,14.8857,14.8183,14.8251,3292000.0
2011-02-22 12:00:00,22.01,22.02,21.89,21.93,5200000.0,14.8251,14.8318,14.7442,14.7712,5200000.0
2011-02-22 12:30:00,21.93,21.93,21.79,21.84,3018800.0,14.7712,14.7712,14.6769,14.7105,3018800.0
2011-02-22 13:00:00,21.84,21.88,21.76,21.84,4648800.0,14.7105,14.7375,14.6567,14.7105,4648800.0
2011-02-22 13:30:00,21.83,21.88,21.76,21.83,4541300.0,14.7038,14.7375,14.6567,14.7038,4541300.0
2011-02-22 14:00:00,21.83,21.86,21.78,21.82,5476600.0,14.7038,14.724,14.6701,14.6971,5476600.0
2011-02-22 14:30:00,21.81,21.87,21.81,21.82,2591500.0,14.6903,14.7308,14.6903,14.6971,2591500.0
2011-02-22 15:00:00,21.82,21.84,21.73,21.73,3528000.0,14.6971,14.7105,14.6365,14.6365,3528000.0
2011-02-22 15:30:00,21.73,21.81,21.73,21.8,6377000.0,14.6365,14.6903,14.6365,14.6836,6377000.0
2011-02-23 09:30:00,21.7,21.72,21.36,21.38,9174000.0,14.6162,14.6297,14.3872,14.4007,9174000.0
2011-02-23 10:00:00,21.38,21.44,21.37,21.39,5789700.0,14.4007,14.4411,14.394,14.4074,5789700.0
2011-02-23 10:30:00,21.4,21.43,21.3,21.36,7229000.0,14.4142,14.4344,14.3468,14.3872,7229000.0
2011-02-23 11:00:00,21.36,21.38,21.3,21.32,4177500.0,14.3872,14.4007,14.3468,14.3603,4177500.0
2011-02-23 11:30:00,21.32,21.32,21.13,21.13,6727400.0,14.3603,14.3603,14.2323,14.2323,6727400.0
2011-02-23 12:00:00,21.14,21.17,21.04,21.16,7560400.0,14.2391,14.2593,14.1717,14.2525,7560400.0
2011-02-23 12:30:00,21.16,21.18,21.07,21.08,4289300.0,14.2525,14.266,14.1919,14.1986,4289300.0
2011-02-23 13:00:00,21.07,21.1,21.01,21.05,5142600.0,14.1919,14.2121,14.1515,14.1784,5142600.0
2011-02-23 13:30:00,21.05,21.2,21.02,21.14,4767800.0,14.1784,14.2795,14.1582,14.2391,4767800.0
2011-02-23 14:00:00,21.14,21.21,21.11,21.15,4029800.0,14.2391,14.2862,14.2188,14.2458,4029800.0
2011-02-23 14:30:00,21.16,21.19,21.04,21.18,5925100.0,14.2525,14.2727,14.1717,14.266,5925100.0
2011-02-23 15:00:00,21.18,21.21,21.12,21.18,4784000.0,14.266,14.2862,14.2256,14.266,4784000.0
2011-02-23 15:30:00,21.18,21.23,21.13,21.16,9358400.0,14.266,14.2997,14.2323,14.2525,9358400.0
2011-02-24 09:30:00,21.1,21.28,21.03,21.25,6933700.0,14.2121,14.3334,14.165,14.3131,6933700.0
2011-02-24 10:00:00,21.25,21.36,21.2,21.3,5645900.0,14.3131,14.3872,14.2795,14.3468,5645900.0
2011-02-24 10:30:00,21.3,21.3,21.11,21.13,4528900.0,14.3468,14.3468,14.2188,14.2323,4528900.0
2011-02-24 11:00:00,21.13,21.26,21.09,21.26,5075500.0,14.2323,14.3199,14.2054,14.3199,5075500.0
2011-02-24 11:30:00,21.25,21.27,21.13,21.19,2822600.0,14.3131,14.3266,14.2323,14.2727,2822600.0
2011-02-24 12:00:00,21.19,21.2,21.12,21.14,2113500.0,14.2727,14.2795,14.2256,14.2391,2113500.0
2011-02-24 12:30:00,21.14,21.22,21.12,21.21,1533000.0,14.2391,14.2929,14.2256,14.2862,1533000.0
2011-02-24 13:00:00,21.21,21.25,21.18,21.2,1928700.0,14.2862,14.3131,14.266,14.2795,1928700.0
2011-02-24 13:30:00,21.2,21.22,21.12,21.16,2217100.0,14.2795,14.2929,14.2256,14.2525,2217100.0
2011-02-24 14:00:00,21.16,21.35,21.15,21.31,4238400.0,14.2525,14.3805,14.2458,14.3536,4238400.0
2011-02-24 14:30:00,21.32,21.35,21.24,21.3,3864700.0,14.3603,14.3805,14.3064,14.3468,3864700.0
2011-02-24 15:00:00,21.3,21.38,21.28,21.37,3534300.0,14.3468,14.4007,14.3334,14.394,3534300.0
2011-02-24 15:30:00,21.37,21.41,21.28,21.28,6577000.0,14.394,14.4209,14.3334,14.3334,6577000.0
2011-02-25 09:30:00,21.5,21.78,21.46,21.74,7870500.0,14.4815,14.6701,14.4546,14.6432,7870500.0
2011-02-25 10:00:00,21.75,21.92,21.72,21.92,7075500.0,14.6499,14.7644,14.6297,14.7644,7075500.0
2011-02-25 10:30:00,21.92,22.0,21.86,21.94,7816600.0,14.7644,14.8183,14.724,14.7779,7816600.0
2011-02-25 11:00:00,21.94,21.96,21.85,21.86,4290200.0,14.7779,14.7914,14.7173,14.724,4290200.0
2011-02-25 11:30:00,21.86,21.92,21.77,21.88,3485100.0,14.724,14.7644,14.6634,14.7375,3485100.0
2011-02-25 12:00:00,21.87,21.9,21.86,21.88,2004500.0,14.7308,14.751,14.724,14.7375,2004500.0
2011-02-25 12:30:00,21.88,21.92,21.84,21.87,1955500.0,14.7375,14.7644,14.7105,14.7308,1955500.0
2011-02-25 13:00:00,21.86,21.95,21.86,21.93,1821400.0,14.724,14.7846,14.724,14.7712,1821400.0
2011-02-25 13:30:00,21.92,21.94,21.89,21.9,1370300.0,14.7644,14.7779,14.7442,14.751,1370300.0
2011-02-25 14:00:00,21.91,21.93,21.86,21.87,2352600.0,14.7577,14.7712,14.724,14.7308,2352600.0
2011-02-25 14:30:00,21.88,21.9,21.84,21.87,1605300.0,14.7375,14.751,14.7105,14.7308,1605300.0
2011-02-25 15:00:00,21.87,21.89,21.84,21.88,2301400.0,14.7308,14.7442,14.7105,14.7375,2301400.0
2011-02-25 15:30:00,21.89,21.91,21.84,21.85,5934200.0,14.7442,14.7577,14.7105,14.7173,5934200.0
2011-02-28 09:30:00,21.75,21.84,21.69,21.77,6788600.0,14.6499,14.7105,14.6095,14.6634,6788600.0
2011-02-28 10:00:00,21.77,21.79,21.65,21.7,5346000.0,14.6634,14.6769,14.5826,14.6162,5346000.0
2011-02-28 10:30:00,21.71,21.75,21.59,21.64,5764400.0,14.623,14.6499,14.5422,14.5758,5764400.0
2011-02-28 11:00:00,21.63,21.65,21.56,21.56,3436500.0,14.5691,14.5826,14.522,14.522,3436500.0
2011-02-28 11:30:00,21.57,21.59,21.54,21.56,2822100.0,14.5287,14.5422,14.5085,14.522,2822100.0
2011-02-28 12:00:00,21.55,21.56,21.52,21.55,2586700.0,14.5152,14.522,14.495,14.5152,2586700.0
2011-02-28 12:30:00,21.55,21.58,21.46,21.46,3902000.0,14.5152,14.5354,14.4546,14.4546,3902000.0
2011-02-28 13:00:00,21.46,21.48,21.42,21.43,3525300.0,14.4546,14.4681,14.4277,14.4344,3525300.0
2011-02-28 13:30:00,21.42,21.46,21.4,21.42,2792500.0,14.4277,14.4546,14.4142,14.4277,2792500.0
2011-02-28 14:00:00,21.41,21.46,21.37,21.46,3276600.0,14.4209,14.4546,14.394,14.4546,3276600.0
2011-02-28 14:30:00,21.45,21.49,21.41,21.43,3343300.0,14.4479,14.4748,14.4209,14.4344,3343300.0
2011-02-28 15:00:00,21.42,21.46,21.42,21.43,3729600.0,14.4277,14.4546,14.4277,14.4344,3729600.0
2011-02-28 15:30:00,21.44,21.51,21.37,21.47,10843500.0,14.4411,14.4883,14.394,14.4613,10843500.0
2011-03-01 09:30:00,21.62,21.69,21.51,21.54,6853900.0,14.5624,14.6095,14.4883,14.5085,6853900.0
2011-03-01 10:00:00,21.55,21.59,21.4,21.44,6045600.0,14.5152,14.5422,14.4142,14.4411,6045600.0
2011-03-01 10:30:00,21.44,21.6,21.41,21.57,3434900.0,14.4411,14.5489,14.4209,14.5287,3434900.0
2011-03-01 11:00:00,21.58,21.6,21.52,21.53,3438400.0,14.5354,14.5489,14.495,14.5017,3438400.0
2011-03-01 11:30:00,21.52,21.56,21.5,21.51,3939600.0,14.495,14.522,14.4815,14.4883,3939600.0
2011-03-01 12:00:00,21.52,21.55,21.46,21.48,2251200.0,14.495,14.5152,14.4546,14.4681,2251200.0
2011-03-01 12:30:00,21.49,21.55,21.47,21.52,2035700.0,14.4748,14.5152,14.4613,14.495,2035700.0
2011-03-01 13:00:00,21.51,21.56,21.47,21.48,2476300.0,14.4883,14.522,14.4613,14.4681,2476300.0
2011-03-01 13:30:00,21.48,21.52,21.46,21.5,2589900.0,14.4681,14.495,14.4546,14.4815,2589900.0
2011-03-01 14:00:00,21.5,21.51,21.41,21.42,4220900.0,14.4815,14.4883,14.4209,14.4277,4220900.0
2011-03-01 14:30:00,21.41,21.44,21.37,21.4,3720600.0,14.4209,14.4411,14.394,14.4142,3720600.0
2011-03-01 15:00:00,21.39,21.42,21.35,21.35,3068200.0,14.4074,14.4277,14.3805,14.3805,3068200.0
2011-03-01 15:30:00,21.35,21.42,21.35,21.39,7863200.0,14.3805,14.4277,14.3805,14.4074,7863200.0
2011-03-02 09:30:00,21.42,21.55,21.4,21.55,5995000.0,14.4277,14.5152,14.4142,14.5152,5995000.0
2011-03-02 10:00:00,21.54,21.62,21.47,21.5,7017100.0,14.5085,14.5624,14.4613,14.4815,7017100.0
2011-03-02 10:30:00,21.49,21.7,21.47,21.69,6158200.0,14.4748,14.6162,14.4613,14.6095,6158200.0
2011-03-02 11:00:00,21.69,21.7,21.57,21.57,3163600.0,14.6095,14.6162,14.5287,14.5287,3163600.0
2011-03-02 11:30:00,21.57,21.62,21.49,21.5,3825200.0,14.5287,14.5624,14.4748,14.4815,3825200.0
2011-03-02 12:00:00,21.5,21.55,21.48,21.51,3376900.0,14.4815,14.5152,14.4681,14.4883,3376900.0
2011-03-02 12:30:00,21.5,21.54,21.5,21.52,1616500.0,14.4815,14.5085,14.4815,14.495,1616500.0
2011-03-02 13:00:00,21.53,21.55,21.48,21.52,2354800.0,14.5017,14.5152,14.4681,14.495,2354800.0
2011-03-02 13:30:00,21.52,21.55,21.48,21.49,2312200.0,14.495,14.5152,14.4681,14.4748,2312200.0
2011-03-02 14:00:00,21.5,21.56,21.46,21.52,2580100.0,14.4815,14.522,14.4546,14.495,2580100.0
2011-03-02 14:30:00,21.53,21.63,21.52,21.61,2889500.0,14.5017,14.5691,14.495,14.5556,2889500.0
2011-03-02 15:00:00,21.62,21.64,21.57,21.58,2457100.0,14.5624,14.5758,14.5287,14.5354,2457100.0
2011-03-02 15:30:00,21.57,21.58,21.48,21.48,6289100.0,14.5287,14.5354,14.4681,14.4681,6289100.0
2011-03-03 09:30:00,21.66,21.88,21.65,21.88,6862600.0,14.5893,14.7375,14.5826,14.7375,6862600.0
2011-03-03 10:00:00,21.87,21.88,21.78,21.79,5470400.0,14.7308,14.7375,14.6701,14.6769,5470400.0
2011-03-03 10:30:00,21.8,21.85,21.77,21.81,5539400.0,14.6836,14.7173,14.6634,14.6903,5539400.0
2011-03-03 11:00:00,21.81,21.83,21.76,21.79,2601600.0,14.6903,14.7038,14.6567,14.6769,2601600.0
2011-03-03 11:30:00,21.79,21.81,21.76,21.76,2184500.0,14.6769,14.6903,14.6567,14.6567,2184500.0
2011-03-03 12:00:00,21.77,21.83,21.73,21.81,3454500.0,14.6634,14.7038,14.6365,14.6903,3454500.0
2011-03-03 12:30:00,21.8,21.82,21.79,21.8,1320300.0,14.6836,14.6971,14.6769,14.6836,1320300.0
2011-03-03 13:00:00,21.8,21.82,21.75,21.75,1999700.0,14.6836,14.6971,14.6499,14.6499,1999700.0
2011-03-03 13:30:00,21.75,21.79,21.74,21.75,2678900.0,14.6499,14.6769,14.6432,14.6499,2678900.0
2011-03-03 14:00:00,21.75,21.79,21.74,21.75,4318900.0,14.6499,14.6769,14.6432,14.6499,4318900.0
2011-03-03 14:30:00,21.76,21.81,21.74,21.8,2821500.0,14.6567,14.6903,14.6432,14.6836,2821500.0
2011-03-03 15:00:00,21.8,21.82,21.78,21.79,2100300.0,14.6836,14.6971,14.6701,14.6769,2100300.0
2011-03-03 15:30:00,21.8,21.81,21.76,21.8,5112100.0,14.6836,14.6903,14.6567,14.6836,5112100.0
2011-03-04 09:30:00,21.88,22.08,21.87,22.04,9830200.0,14.7375,14.8722,14.7308,14.8453,9830200.0
2011-03-04 10:00:00,22.04,22.07,21.87,21.88,6102600.0,14.8453,14.8655,14.7308,14.7375,6102600.0
2011-03-04 10:30:00,21.88,21.9,21.81,21.84,7011800.0,14.7375,14.751,14.6903,14.7105,7011800.0
2011-03-04 11:00:00,21.84,21.85,21.65,21.68,5520200.0,14.7105,14.7173,14.5826,14.6028,5520200.0
2011-03-04 11:30:00,21.69,21.75,21.66,21.68,2499700.0,14.6095,14.6499,14.5893,14.6028,2499700.0
2011-03-04 12:00:00,21.67,21.69,21.48,21.54,5018400.0,14.596,14.6095,14.4681,14.5085,5018400.0
2011-03-04 12:30:00,21.54,21.63,21.51,21.59,2278200.0,14.5085,14.5691,14.4883,14.5422,2278200.0
2011-03-04 13:00:00,21.58,21.61,21.56,21.59,1629400.0,14.5354,14.5556,14.522,14.5422,1629400.0
2011-03-04 13:30:00,21.58,21.61,21.43,21.45,3735700.0,14.5354,14.5556,14.4344,14.4479,3735700.0
2011-03-04 14:00:00,21.46,21.51,21.4,21.5,4694400.0,14.4546,14.4883,14.4142,14.4815,4694400.0
2011-03-04 14:30:00,21.5,21.51,21.46,21.49,2634900.0,14.4815,14.4883,14.4546,14.4748,2634900.0
2011-03-04 15:00:00,21.49,21.54,21.42,21.43,3714300.0,14.4748,14.5085,14.4277,14.4344,3714300.0
2011-03-04 15:30:00,21.44,21.58,21.41,21.57,6544300.0,14.4411,14.5354,14.4209,14.5287,6544300.0
2011-03-07 09:30:00,21.69,21.74,21.4,21.42,7473800.0,14.6095,14.6432,14.4142,14.4277,7473800.0
2011-03-07 10:00:00,21.42,21.47,21.35,21.45,3254500.0,14.4277,14.4613,14.3805,14.4479,3254500.0
2011-03-07 10:30:00,21.45,21.45,21.25,21.28,5112500.0,14.4479,14.4479,14.3131,14.3334,5112500.0
2011-03-07 11:00:00,21.28,21.28,21.13,21.15,4275900.0,14.3334,14.3334,14.2323,14.2458,4275900.0
2011-03-07 11:30:00,21.14,21.2,21.1,21.13,4684600.0,14.2391,14.2795,14.2121,14.2323,4684600.0
2011-03-07 12:00:00,21.13,21.18,21.1,21.11,3025200.0,14.2323,14.266,14.2121,14.2188,3025200.0
2011-03-07 12:30:00,21.11,21.16,21.08,21.12,4814700.0,14.2188,14.2525,14.1986,14.2256,4814700.0
2011-03-07 13:00:00,21.12,21.14,21.08,21.1,2737000.0,14.2256,14.2391,14.1986,14.2121,2737000.0
2011-03-07 13:30:00,21.09,21.13,21.08,21.11,2974100.0,14.2054,14.2323,14.1986,14.2188,2974100.0
2011-03-07 14:00:00,21.1,21.17,21.08,21.14,3621500.0,14.2121,14.2593,14.1986,14.2391,3621500.0
2011-03-07 14:30:00,21.15,21.18,21.12,21.17,2169100.0,14.2458,14.266,14.2256,14.2593,2169100.0
2011-03-07 15:00:00,21.16,21.24,21.12,21.23,2802100.0,14.2525,14.3064,14.2256,14.2997,2802100.0
2011-03-07 15:30:00,21.23,21.28,21.2,21.22,5902300.0,14.2997,14.3334,14.2795,14.2929,5902300.0
2011-03-08 09:30:00,21.28,21.28,21.02,21.14,7801100.0,14.3334,14.3334,14.1582,14.2391,7801100.0
2011-03-08 10:00:00,21.14,21.26,21.1,21.16,6337800.0,14.2391,14.3199,14.2121,14.2525,6337800.0
2011-03-08 10:30:00,21.16,21.21,21.13,21.2,4766900.0,14.2525,14.2862,14.2323,14.2795,4766900.0
2011-03-08 11:00:00,21.2,21.2,21.14,21.16,4200300.0,14.2795,14.2795,14.2391,14.2525,4200300.0
2011-03-08 11:30:00,21.16,21.18,21.12,21.18,3954400.0,14.2525,14.266,14.2256,14.266,3954400.0
2011-03-08 12:00:00,21.18,21.25,21.17,21.24,3029500.0,14.266,14.3131,14.2593,14.3064,3029500.0
2011-03-08 12:30:00,21.24,21.25,21.18,21.2,2553700.0,14.3064,14.3131,14.266,14.2795,2553700.0
2011-03-08 13:00:00,21.2,21.21,21.16,21.21,2488300.0,14.2795,14.2862,14.2525,14.2862,2488300.0
2011-03-08 13:30:00,21.21,21.22,21.19,21.2,1691500.0,14.2862,14.2929,14.2727,14.2795,1691500.0
2011-03-08 14:00:00,21.21,21.21,21.1,21.14,2597300.0,14.2862,14.2862,14.2121,14.2391,2597300.0
2011-03-08 14:30:00,21.15,21.15,21.1,21.12,4333400.0,14.2458,14.2458,14.2121,14.2256,4333400.0
2011-03-08 15:00:00,21.12,21.14,21.1,21.13,3748400.0,14.2256,14.2391,14.2121,14.2323,3748400.0
2011-03-08 15:30:00,21.13,21.18,21.12,21.13,6545700.0,14.2323,14.266,14.2256,14.2323,6545700.0
2011-03-09 09:30:00,21.08,21.14,20.94,21.04,10037400.0,14.1986,14.2391,14.1043,14.1717,10037400.0
2011-03-09 10:00:00,21.04,21.11,20.95,21.08,4910100.0,14.1717,14.2188,14.1111,14.1986,4910100.0
2011-03-09 10:30:00,21.08,21.12,20.97,20.99,4309100.0,14.1986,14.2256,14.1245,14.138,4309100.0
2011-03-09 11:00:00,20.98,21.03,20.96,20.97,4071600.0,14.1313,14.165,14.1178,14.1245,4071600.0
2011-03-09 11:30:00,20.96,21.12,20.94,21.1,3654900.0,14.1178,14.2256,14.1043,14.2121,3654900.0
2011-03-09 12:00:00,21.1,21.15,21.06,21.07,2377200.0,14.2121,14.2458,14.1852,14.1919,2377200.0
2011-03-09 12:30:00,21.07,21.17,21.05,21.11,2949800.0,14.1919,14.2593,14.1784,14.2188,2949800.0
2011-03-09 13:00:00,21.11,21.13,21.05,21.11,2565500.0,14.2188,14.2323,14.1784,14.2188,2565500.0
2011-03-09 13:30:00,21.1,21.11,21.03,21.06,2460800.0,14.2121,14.2188,14.165,14.1852,2460800.0
2011-03-09 14:00:00,21.06,21.14,21.05,21.13,3159400.0,14.1852,14.2391,14.1784,14.2323,3159400.0
2011-03-09 14:30:00,21.12,21.24,21.1,21.23,4733000.0,14.2256,14.3064,14.2121,14.2997,4733000.0
2011-03-09 15:00:00,21.22,21.34,21.2,21.25,5792300.0,14.2929,14.3738,14.2795,14.3131,5792300.0
2011-03-09 15:30:00,21.25,21.25,21.15,21.2,7020100.0,14.3131,14.3131,14.2458,14.2795,7020100.0
2011-03-10 09:30:00,20.93,20.97,20.72,20.82,10012400.0,14.0976,14.1245,13.9562,14.0235,10012400.0
2011-03-10 10:00:00,20.82,20.87,20.75,20.8,5889900.0,14.0235,14.0572,13.9764,14.01,5889900.0
2011-03-10 10:30:00,20.8,20.89,20.75,20.87,5898600.0,14.01,14.0707,13.9764,14.0572,5898600.0
2011-03-10 11:00:00,20.86,20.96,20.85,20.89,5209100.0,14.0505,14.1178,14.0437,14.0707,5209100.0
2011-03-10 11:30:00,20.89,20.95,20.88,20.93,4016300.0,14.0707,14.1111,14.0639,14.0976,4016300.0
2011-03-10 12:00:00,20.93,20.93,20.85,20.87,2947500.0,14.0976,14.0976,14.0437,14.0572,2947500.0
2011-03-10 12:30:00,20.87,20.99,20.85,20.99,2373300.0,14.0572,14.138,14.0437,14.138,2373300.0
2011-03-10 13:00:00,20.98,21.02,20.85,20.86,3548600.0,14.1313,14.1582,14.0437,14.0505,3548600.0
2011-03-10 13:30:00,20.87,20.87,20.76,20.79,5699300.0,14.0572,14.0572,13.9831,14.0033,5699300.0
2011-03-10 14:00:00,20.8,20.83,20.78,20.81,3171200.0,14.01,14.0303,13.9966,14.0168,3171200.0
2011-03-10 14:30:00,20.81,20.92,20.8,20.81,2815400.0,14.0168,14.0909,14.01,14.0168,2815400.0
2011-03-10 15:00:00,20.82,20.83,20.76,20.79,3342200.0,14.0235,14.0303,13.9831,14.0033,3342200.0
2011-03-10 15:30:00,20.8,20.9,20.78,20.79,9776300.0,14.01,14.0774,13.9966,14.0033,9776300.0
2011-03-11 09:30:00,20.63,20.87,20.61,20.78,6928200.0,13.8955,14.0572,13.8821,13.9966,6928200.0
2011-03-11 10:00:00,20.78,20.8,20.66,20.76,3901400.0,13.9966,14.01,13.9157,13.9831,3901400.0
2011-03-11 10:30:00,20.77,20.8,20.72,20.8,2773800.0,13.9898,14.01,13.9562,14.01,2773800.0
2011-03-11 11:00:00,20.79,20.82,20.72,20.8,2925000.0,14.0033,14.0235,13.9562,14.01,2925000.0
2011-03-11 11:30:00,20.8,20.83,20.78,20.81,2656100.0,14.01,14.0303,13.9966,14.0168,2656100.0
2011-03-11 12:00:00,20.81,20.92,20.79,20.9,2935000.0,14.0168,14.0909,14.0033,14.0774,2935000.0
2011-03-11 12:30:00,20.89,20.91,20.87,20.9,1161900.0,14.0707,14.0841,14.0572,14.0774,1161900.0
2011-03-11 13:00:00,20.89,20.9,20.75,20.8,3123800.0,14.0707,14.0774,13.9764,14.01,3123800.0
2011-03-11 13:30:00,20.8,20.81,20.77,20.78,1725600.0,14.01,14.0168,13.9898,13.9966,1725600.0
2011-03-11 14:00:00,20.78,20.87,20.76,20.84,2503000.0,13.9966,14.0572,13.9831,14.037,2503000.0
2011-03-11 14:30:00,20.84,20.88,20.82,20.86,2570000.0,14.037,14.0639,14.0235,14.0505,2570000.0
2011-03-11 15:00:00,20.86,20.95,20.84,20.94,3115200.0,14.0505,14.1111,14.037,14.1043,3115200.0
2011-03-11 15:30:00,20.95,20.96,20.85,20.87,5819200.0,14.1111,14.1178,14.0437,14.0572,5819200.0
2011-03-14 09:30:00,20.7,20.86,20.62,20.84,5211400.0,13.9427,14.0505,13.8888,14.037,5211400.0
2011-03-14 10:00:00,20.85,20.85,20.7,20.71,3750900.0,14.0437,14.0437,13.9427,13.9494,3750900.0
2011-03-14 10:30:00,20.71,20.76,20.64,20.65,3666400.0,13.9494,13.9831,13.9023,13.909,3666400.0
2011-03-14 11:00:00,20.66,20.71,20.63,20.65,3208200.0,13.9157,13.9494,13.8955,13.909,3208200.0
2011-03-14 11:30:00,20.65,20.73,20.63,20.72,2186800.0,13.909,13.9629,13.8955,13.9562,2186800.0
2011-03-14 12:00:00,20.72,20.74,20.68,20.71,1762900.0,13.9562,13.9696,13.9292,13.9494,1762900.0
2011-03-14 12:30:00,20.7,20.72,20.68,20.71,1331900.0,13.9427,13.9562,13.9292,13.9494,1331900.0
2011-03-14 13:00:00,20.71,20.79,20.7,20.79,2030700.0,13.9494,14.0033,13.9427,14.0033,2030700.0
2011-03-14 13:30:00,20.78,20.8,20.73,20.79,1505900.0,13.9966,14.01,13.9629,14.0033,1505900.0
2011-03-14 14:00:00,20.78,20.83,20.77,20.81,1906600.0,13.9966,14.0303,13.9898,14.0168,1906600.0
2011-03-14 14:30:00,20.81,20.81,20.71,20.73,1638100.0,14.0168,14.0168,13.9494,13.9629,1638100.0
2011-03-14 15:00:00,20.73,20.81,20.72,20.78,2265600.0,13.9629,14.0168,13.9562,13.9966,2265600.0
2011-03-14 15:30:00,20.77,20.88,20.76,20.84,5178900.0,13.9898,14.0639,13.9831,14.037,5178900.0
2011-03-15 09:30:00,20.25,20.33,20.1,20.12,12689000.0,13.6396,13.6935,13.5386,13.552,12689000.0
2011-03-15 10:00:00,20.13,20.16,20.05,20.16,8590500.0,13.5588,13.579,13.5049,13.579,8590500.0
2011-03-15 10:30:00,20.16,20.17,20.1,20.15,4741800.0,13.579,13.5857,13.5386,13.5722,4741800.0
2011-03-15 11:00:00,20.16,20.16,20.06,20.1,5081000.0,13.579,13.579,13.5116,13.5386,5081000.0
2011-03-15 11:30:00,20.1,20.14,20.09,20.12,3638900.0,13.5386,13.5655,13.5318,13.552,3638900.0
2011-03-15 12:00:00,20.13,20.22,20.11,20.19,6027100.0,13.5588,13.6194,13.5453,13.5992,6027100.0
2011-03-15 12:30:00,20.19,20.19,20.07,20.1,3769100.0,13.5992,13.5992,13.5183,13.5386,3769100.0
2011-03-15 13:00:00,20.1,20.11,20.05,20.09,3270400.0,13.5386,13.5453,13.5049,13.5318,3270400.0
2011-03-15 13:30:00,20.08,20.1,20.01,20.06,4357700.0,13.5251,13.5386,13.4779,13.5116,4357700.0
2011-03-15 14:00:00,20.07,20.2,20.06,20.2,5774600.0,13.5183,13.6059,13.5116,13.6059,5774600.0
2011-03-15 14:30:00,20.2,20.21,20.14,20.16,4440600.0,13.6059,13.6126,13.5655,13.579,4440600.0
2011-03-15 15:00:00,20.15,20.24,20.14,20.22,4247600.0,13.5722,13.6329,13.5655,13.6194,4247600.0
2011-03-15 15:30:00,20.22,20.25,20.17,20.18,8420000.0,13.6194,13.6396,13.5857,13.5924,8420000.0
2011-03-16 09:30:00,20.03,20.2,19.99,20.12,9264400.0,13.4914,13.6059,13.4645,13.552,9264400.0
2011-03-16 10:00:00,20.12,20.37,20.11,20.29,8455000.0,13.552,13.7204,13.5453,13.6665,8455000.0
2011-03-16 10:30:00,20.28,20.33,20.12,20.13,6470600.0,13.6598,13.6935,13.552,13.5588,6470600.0
2011-03-16 11:00:00,20.12,20.27,19.98,20.11,8898300.0,13.552,13.6531,13.4577,13.5453,8898300.0
2011-03-16 11:30:00,20.11,20.16,20.0,20.01,4375600.0,13.5453,13.579,13.4712,13.4779,4375600.0
2011-03-16 12:00:00,20.0,20.21,19.93,20.0,4841300.0,13.4712,13.6126,13.424,13.4712,4841300.0
2011-03-16 12:30:00,20.0,20.03,19.95,20.02,3244100.0,13.4712,13.4914,13.4375,13.4847,3244100.0
2011-03-16 13:00:00,20.02,20.05,19.92,19.94,2926500.0,13.4847,13.5049,13.4173,13.4308,2926500.0
2011-03-16 13:30:00,19.94,19.95,19.81,19.87,4910600.0,13.4308,13.4375,13.3432,13.3836,4910600.0
2011-03-16 14:00:00,19.87,19.87,19.71,19.81,7548400.0,13.3836,13.3836,13.2759,13.3432,7548400.0
2011-03-16 14:30:00,19.82,19.99,19.8,19.98,6007900.0,13.35,13.4645,13.3365,13.4577,6007900.0
2011-03-16 15:00:00,19.98,19.99,19.84,19.87,4589600.0,13.4577,13.4645,13.3634,13.3836,4589600.0
2011-03-16 15:30:00,19.87,19.9,19.78,19.82,8510000.0,13.3836,13.4038,13.323,13.35,8510000.0
2011-03-17 09:30:00,20.02,20.06,19.8,19.8,8683500.0,13.4847,13.5116,13.3365,13.3365,8683500.0
2011-03-17 10:00:00,19.8,19.98,19.8,19.98,5015500.0,13.3365,13.4577,13.3365,13.4577,5015500.0
2011-03-17 10:30:00,19.98,20.02,19.95,19.98,3716900.0,13.4577,13.4847,13.4375,13.4577,3716900.0
2011-03-17 11:00:00,19.99,20.04,19.97,20.0,3655200.0,13.4645,13.4981,13.451,13.4712,3655200.0
2011-03-17 11:30:00,20.01,20.02,19.98,19.99,2531200.0,13.4779,13.4847,13.4577,13.4645,2531200.0
2011-03-17 12:00:00,19.99,20.04,19.98,20.0,3964100.0,13.4645,13.4981,13.4577,13.4712,3964100.0
2011-03-17 12:30:00,20.01,20.01,19.96,19.98,1969700.0,13.4779,13.4779,13.4443,13.4577,1969700.0
2011-03-17 13:00:00,19.97,19.99,19.82,19.83,4873800.0,13.451,13.4645,13.35,13.3567,4873800.0
2011-03-17 13:30:00,19.83,19.91,19.81,19.86,3256800.0,13.3567,13.4106,13.3432,13.3769,3256800.0
2011-03-17 14:00:00,19.85,19.91,19.83,19.89,2945000.0,13.3702,13.4106,13.3567,13.3971,2945000.0
2011-03-17 14:30:00,19.89,19.96,19.88,19.94,2530300.0,13.3971,13.4443,13.3904,13.4308,2530300.0
2011-03-17 15:00:00,19.94,19.99,19.87,19.89,4333900.0,13.4308,13.4645,13.3836,13.3971,4333900.0
2011-03-17 15:30:00,19.89,19.96,19.87,19.91,7465900.0,13.3971,13.4443,13.3836,13.4106,7465900.0
2011-03-18 09:30:00,20.02,20.15,19.95,20.06,14732300.0,13.4847,13.5722,13.4375,13.5116,14732300.0
2011-03-18 10:00:00,20.06,20.07,19.93,19.95,5383800.0,13.5116,13.5183,13.424,13.4375,5383800.0
2011-03-18 10:30:00,19.95,20.02,19.93,19.96,3345300.0,13.4375,13.4847,13.424,13.4443,3345300.0
2011-03-18 11:00:00,19.96,20.01,19.95,19.96,2263400.0,13.4443,13.4779,13.4375,13.4443,2263400.0
2011-03-18 11:30:00,19.95,20.01,19.94,19.96,3244400.0,13.4375,13.4779,13.4308,13.4443,3244400.0
2011-03-18 12:00:00,19.95,20.02,19.95,20.0,2169000.0,13.4375,13.4847,13.4375,13.4712,2169000.0
2011-03-18 12:30:00,20.0,20.01,19.98,19.99,2281000.0,13.4712,13.4779,13.4577,13.4645,2281000.0
2011-03-18 13:00:00,20.0,20.02,19.98,20.0,2546400.0,13.4712,13.4847,13.4577,13.4712,2546400.0
2011-03-18 13:30:00,20.0,20.02,19.98,20.0,2301500.0,13.4712,13.4847,13.4577,13.4712,2301500.0
2011-03-18 14:00:00,20.0,20.0,19.91,19.94,2775300.0,13.4712,13.4712,13.4106,13.4308,2775300.0
2011-03-18 14:30:00,19.94,19.99,19.93,19.94,2419400.0,13.4308,13.4645,13.424,13.4308,2419400.0
2011-03-18 15:00:00,19.94,19.95,19.9,19.91,2985900.0,13.4308,13.4375,13.4038,13.4106,2985900.0
2011-03-18 15:30:00,19.92,19.98,19.88,19.92,12616300.0,13.4173,13.4577,13.3904,13.4173,12616300.0
2011-03-21 09:30:00,19.88,20.23,19.87,20.21,8034600.0,13.3904,13.6261,13.3836,13.6126,8034600.0
2011-03-21 10:00:00,20.21,20.35,20.2,20.34,3868900.0,13.6126,13.7069,13.6059,13.7002,3868900.0
2011-03-21 10:30:00,20.34,20.36,20.28,20.34,3402700.0,13.7002,13.7137,13.6598,13.7002,3402700.0
2011-03-21 11:00:00,20.34,20.39,20.33,20.38,2771300.0,13.7002,13.7339,13.6935,13.7271,2771300.0
2011-03-21 11:30:00,20.38,20.38,20.31,20.34,2540000.0,13.7271,13.7271,13.68,13.7002,2540000.0
2011-03-21 12:00:00,20.34,20.38,20.34,20.38,1473600.0,13.7002,13.7271,13.7002,13.7271,1473600.0
2011-03-21 12:30:00,20.37,20.38,20.31,20.32,1951000.0,13.7204,13.7271,13.68,13.6867,1951000.0
2011-03-21 13:00:00,20.33,20.33,20.16,20.2,3141400.0,13.6935,13.6935,13.579,13.6059,3141400.0
2011-03-21 13:30:00,20.2,20.32,20.18,20.32,2104600.0,13.6059,13.6867,13.5924,13.6867,2104600.0
2011-03-21 14:00:00,20.31,20.34,20.26,20.28,2037600.0,13.68,13.7002,13.6463,13.6598,2037600.0
2011-03-21 14:30:00,20.28,20.31,20.23,20.24,1888600.0,13.6598,13.68,13.6261,13.6329,1888600.0
2011-03-21 15:00:00,20.25,20.28,20.18,20.21,2477000.0,13.6396,13.6598,13.5924,13.6126,2477000.0
2011-03-21 15:30:00,20.21,20.26,20.19,20.19,4953000.0,13.6126,13.6463,13.5992,13.5992,4953000.0
2011-03-22 09:30:00,20.18,20.2,20.03,20.04,6216200.0,13.5924,13.6059,13.4914,13.4981,6216200.0
2011-03-22 10:00:00,20.04,20.21,20.03,20.21,4202900.0,13.4981,13.6126,13.4914,13.6126,4202900.0
2011-03-22 10:30:00,20.2,20.21,20.05,20.05,3568500.0,13.6059,13.6126,13.5049,13.5049,3568500.0
2011-03-22 11:00:00,20.05,20.07,19.98,20.04,7144700.0,13.5049,13.5183,13.4577,13.4981,7144700.0
2011-03-22 11:30:00,20.04,20.08,20.03,20.07,2328700.0,13.4981,13.5251,13.4914,13.5183,2328700.0
2011-03-22 12:00:00,20.08,20.1,20.07,20.07,2386300.0,13.5251,13.5386,13.5183,13.5183,2386300.0
2011-03-22 12:30:00,20.07,20.1,20.07,20.1,1137900.0,13.5183,13.5386,13.5183,13.5386,1137900.0
2011-03-22 13:00:00,20.1,20.1,20.06,20.07,2007500.0,13.5386,13.5386,13.5116,13.5183,2007500.0
2011-03-22 13:30:00,20.06,20.15,20.06,20.14,2228600.0,13.5116,13.5722,13.5116,13.5655,2228600.0
2011-03-22 14:00:00,20.14,20.14,20.07,20.1,2133000.0,13.5655,13.5655,13.5183,13.5386,2133000.0
2011-03-22 14:30:00,20.09,20.11,20.08,20.1,1599900.0,13.5318,13.5453,13.5251,13.5386,1599900.0
2011-03-22 15:00:00,20.11,20.15,20.09,20.15,2040500.0,13.5453,13.5722,13.5318,13.5722,2040500.0
2011-03-22 15:30:00,20.15,20.17,20.12,20.15,5083300.0,13.5722,13.5857,13.552,13.5722,5083300.0
2011-03-23 09:30:00,20.09,20.23,20.03,20.17,4840400.0,13.5318,13.6261,13.4914,13.5857,4840400.0
2011-03-23 10:00:00,20.18,20.18,20.01,20.14,4019300.0,13.5924,13.5924,13.4779,13.5655,4019300.0
2011-03-23 10:30:00,20.14,20.16,20.09,20.14,2537800.0,13.5655,13.579,13.5318,13.5655,2537800.0
2011-03-23 11:00:00,20.14,20.16,20.09,20.12,2684400.0,13.5655,13.579,13.5318,13.552,2684400.0
2011-03-23 11:30:00,20.12,20.16,20.08,20.11,2542300.0,13.552,13.579,13.5251,13.5453,2542300.0
2011-03-23 12:00:00,20.1,20.23,20.1,20.22,2025200.0,13.5386,13.6261,13.5386,13.6194,2025200.0
2011-03-23 12:30:00,20.21,20.22,20.13,20.16,2282700.0,13.6126,13.6194,13.5588,13.579,2282700.0
2011-03-23 13:00:00,20.16,20.2,20.15,20.17,1316400.0,13.579,13.6059,13.5722,13.5857,1316400.0
2011-03-23 13:30:00,20.18,20.25,20.17,20.24,1457000.0,13.5924,13.6396,13.5857,13.6329,1457000.0
2011-03-23 14:00:00,20.23,20.24,20.16,20.18,2857100.0,13.6261,13.6329,13.579,13.5924,2857100.0
2011-03-23 14:30:00,20.17,20.28,20.17,20.27,2266300.0,13.5857,13.6598,13.5857,13.6531,2266300.0
2011-03-23 15:00:00,20.27,20.36,20.24,20.36,3131200.0,13.6531,13.7137,13.6329,13.7137,3131200.0
2011-03-23 15:30:00,20.36,20.36,20.28,20.28,4060600.0,13.7137,13.7137,13.6598,13.6598,4060600.0
2011-03-24 09:30:00,20.5,20.53,20.28,20.33,6231300.0,13.808,13.8282,13.6598,13.6935,6231300.0
2011-03-24 10:00:00,20.33,20.44,20.31,20.41,4723400.0,13.6935,13.7676,13.68,13.7474,4723400.0
2011-03-24 10:30:00,20.41,20.45,20.4,20.45,3923700.0,13.7474,13.7743,13.7406,13.7743,3923700.0
2011-03-24 11:00:00,20.45,20.46,20.42,20.43,3934700.0,13.7743,13.781,13.7541,13.7608,3934700.0
2011-03-24 11:30:00,20.43,20.47,20.4,20.44,3482500.0,13.7608,13.7878,13.7406,13.7676,3482500.0
2011-03-24 12:00:00,20.45,20.49,20.42,20.43,2503600.0,13.7743,13.8012,13.7541,13.7608,2503600.0
2011-03-24 12:30:00,20.43,20.43,20.32,20.33,3945900.0,13.7608,13.7608,13.6867,13.6935,3945900.0
2011-03-24 13:00:00,20.34,20.38,20.32,20.38,1799300.0,13.7002,13.7271,13.6867,13.7271,1799300.0
2011-03-24 13:30:00,20.38,20.4,20.35,20.39,1639900.0,13.7271,13.7406,13.7069,13.7339,1639900.0
2011-03-24 14:00:00,20.39,20.42,20.39,20.4,1439000.0,13.7339,13.7541,13.7339,13.7406,1439000.0
2011-03-24 14:30:00,20.4,20.42,20.38,20.39,2943900.0,13.7406,13.7541,13.7271,13.7339,2943900.0
2011-03-24 15:00:00,20.39,20.5,20.37,20.45,3614700.0,13.7339,13.808,13.7204,13.7743,3614700.0
2011-03-24 15:30:00,20.45,20.45,20.34,20.37,6430600.0,13.7743,13.7743,13.7002,13.7204,6430600.0
2011-03-25 09:30:00,20.3,20.47,20.21,20.4,6254500.0,13.6733,13.7878,13.6126,13.7406,6254500.0
2011-03-25 10:00:00,20.41,20.44,20.32,20.36,4236100.0,13.7474,13.7676,13.6867,13.7137,4236100.0
2011-03-25 10:30:00,20.36,20.55,20.35,20.54,3364400.0,13.7137,13.8417,13.7069,13.8349,3364400.0
2011-03-25 11:00:00,20.55,20.57,20.48,20.53,3147000.0,13.8417,13.8551,13.7945,13.8282,3147000.0
2011-03-25 11:30:00,20.53,20.6,20.52,20.53,2263100.0,13.8282,13.8753,13.8214,13.8282,2263100.0
2011-03-25 12:00:00,20.54,20.54,20.47,20.5,2406800.0,13.8349,13.8349,13.7878,13.808,2406800.0
2011-03-25 12:30:00,20.51,20.57,20.47,20.54,3722000.0,13.8147,13.8551,13.7878,13.8349,3722000.0
2011-03-25 13:00:00,20.53,20.57,20.49,20.52,3376300.0,13.8282,13.8551,13.8012,13.8214,3376300.0
2011-03-25 13:30:00,20.52,20.53,20.38,20.39,2865300.0,13.8214,13.8282,13.7271,13.7339,2865300.0
2011-03-25 14:00:00,20.4,20.44,20.33,20.33,4242500.0,13.7406,13.7676,13.6935,13.6935,4242500.0
2011-03-25 14:30:00,20.34,20.38,20.27,20.38,4588200.0,13.7002,13.7271,13.6531,13.7271,4588200.0
2011-03-25 15:00:00,20.38,20.43,20.33,20.36,3934700.0,13.7271,13.7608,13.6935,13.7137,3934700.0
2011-03-25 15:30:00,20.36,20.43,20.35,20.38,5240100.0,13.7137,13.7608,13.7069,13.7271,5240100.0
2011-03-28 09:30:00,20.44,20.59,20.4,20.56,4901900.0,13.7676,13.8686,13.7406,13.8484,4901900.0
2011-03-28 10:00:00,20.55,20.62,20.51,20.62,2915800.0,13.8417,13.8888,13.8147,13.8888,2915800.0
2011-03-28 10:30:00,20.62,20.66,20.58,20.59,2536900.0,13.8888,13.9157,13.8619,13.8686,2536900.0
2011-03-28 11:00:00,20.59,20.61,20.55,20.59,1715800.0,13.8686,13.8821,13.8417,13.8686,1715800.0
2011-03-28 11:30:00,20.59,20.6,20.54,20.55,2030100.0,13.8686,13.8753,13.8349,13.8417,2030100.0
2011-03-28 12:00:00,20.55,20.55,20.51,20.51,2117400.0,13.8417,13.8417,13.8147,13.8147,2117400.0
2011-03-28 12:30:00,20.51,20.52,20.48,20.48,1789100.0,13.8147,13.8214,13.7945,13.7945,1789100.0
2011-03-28 13:00:00,20.48,20.51,20.48,20.49,1749000.0,13.7945,13.8147,13.7945,13.8012,1749000.0
2011-03-28 13:30:00,20.49,20.51,20.46,20.47,1358800.0,13.8012,13.8147,13.781,13.7878,1358800.0
2011-03-28 14:00:00,20.46,20.48,20.45,20.47,1443400.0,13.781,13.7945,13.7743,13.7878,1443400.0
2011-03-28 14:30:00,20.46,20.51,20.43,20.45,2753000.0,13.781,13.8147,13.7608,13.7743,2753000.0
2011-03-28 15:00:00,20.44,20.48,20.42,20.43,2873400.0,13.7676,13.7945,13.7541,13.7608,2873400.0
2011-03-28 15:30:00,20.44,20.44,20.33,20.34,6052900.0,13.7676,13.7676,13.6935,13.7002,6052900.0
2011-03-29 09:30:00,20.25,20.29,19.98,20.01,11657200.0,13.6396,13.6665,13.4577,13.4779,11657200.0
2011-03-29 10:00:00,20.01,20.09,19.98,20.07,5971900.0,13.4779,13.5318,13.4577,13.5183,5971900.0
2011-03-29 10:30:00,20.08,20.12,20.07,20.09,4105300.0,13.5251,13.552,13.5183,13.5318,4105300.0
2011-03-29 11:00:00,20.09,20.21,20.08,20.2,3865300.0,13.5318,13.6126,13.5251,13.6059,3865300.0
2011-03-29 11:30:00,20.2,20.22,20.15,20.16,3110900.0,13.6059,13.6194,13.5722,13.579,3110900.0
2011-03-29 12:00:00,20.17,20.18,20.14,20.15,1888700.0,13.5857,13.5924,13.5655,13.5722,1888700.0
2011-03-29 12:30:00,20.14,20.17,20.08,20.17,3225500.0,13.5655,13.5857,13.5251,13.5857,3225500.0
2011-03-29 13:00:00,20.16,20.24,20.16,20.21,3192800.0,13.579,13.6329,13.579,13.6126,3192800.0
2011-03-29 13:30:00,20.2,20.24,20.19,20.21,1549300.0,13.6059,13.6329,13.5992,13.6126,1549300.0
2011-03-29 14:00:00,20.21,20.26,20.17,20.18,3537600.0,13.6126,13.6463,13.5857,13.5924,3537600.0
2011-03-29 14:30:00,20.17,20.23,20.16,20.17,2360700.0,13.5857,13.6261,13.579,13.5857,2360700.0
2011-03-29 15:00:00,20.17,20.18,20.15,20.17,2454200.0,13.5857,13.5924,13.5722,13.5857,2454200.0
2011-03-29 15:30:00,20.17,20.28,20.15,20.28,6666500.0,13.5857,13.6598,13.5722,13.6598,6666500.0
2011-03-30 09:30:00,20.39,20.45,20.32,20.41,4955600.0,13.7339,13.7743,13.6867,13.7474,4955600.0
2011-03-30 10:00:00,20.42,20.43,20.19,20.22,5665300.0,13.7541,13.7608,13.5992,13.6194,5665300.0
2011-03-30 10:30:00,20.22,20.28,20.17,20.22,4299900.0,13.6194,13.6598,13.5857,13.6194,4299900.0
2011-03-30 11:00:00,20.22,20.26,20.2,20.25,4659300.0,13.6194,13.6463,13.6059,13.6396,4659300.0
2011-03-30 11:30:00,20.25,20.26,20.19,20.22,2625600.0,13.6396,13.6463,13.5992,13.6194,2625600.0
2011-03-30 12:00:00,20.22,20.32,20.21,20.3,3484700.0,13.6194,13.6867,13.6126,13.6733,3484700.0
2011-03-30 12:30:00,20.3,20.33,20.28,20.31,1965000.0,13.6733,13.6935,13.6598,13.68,1965000.0
2011-03-30 13:00:00,20.31,20.37,20.31,20.31,2146000.0,13.68,13.7204,13.68,13.68,2146000.0
2011-03-30 13:30:00,20.32,20.37,20.3,20.34,2827700.0,13.6867,13.7204,13.6733,13.7002,2827700.0
2011-03-30 14:00:00,20.33,20.37,20.31,20.35,1924100.0,13.6935,13.7204,13.68,13.7069,1924100.0
2011-03-30 14:30:00,20.36,20.36,20.29,20.3,1817000.0,13.7137,13.7137,13.6665,13.6733,1817000.0
2011-03-30 15:00:00,20.3,20.31,20.28,20.29,2748000.0,13.6733,13.68,13.6598,13.6665,2748000.0
2011-03-30 15:30:00,20.3,20.45,20.28,20.44,8721500.0,13.6733,13.7743,13.6598,13.7676,8721500.0
2011-03-31 09:30:00,20.27,20.37,20.11,20.17,7929300.0,13.6531,13.7204,13.5453,13.5857,7929300.0
2011-03-31 10:00:00,20.17,20.19,19.95,19.98,15079000.0,13.5857,13.5992,13.4375,13.4577,15079000.0
2011-03-31 10:30:00,19.98,20.01,19.94,19.99,8460400.0,13.4577,13.4779,13.4308,13.4645,8460400.0
2011-03-31 11:00:00,19.98,20.0,19.95,19.96,5421000.0,13.4577,13.4712,13.4375,13.4443,5421000.0
2011-03-31 11:30:00,19.96,20.0,19.94,19.98,5773700.0,13.4443,13.4712,13.4308,13.4577,5773700.0
2011-03-31 12:00:00,19.98,20.03,19.96,20.01,3553700.0,13.4577,13.4914,13.4443,13.4779,3553700.0
2011-03-31 12:30:00,20.02,20.07,20.0,20.07,2967600.0,13.4847,13.5183,13.4712,13.5183,2967600.0
2011-03-31 13:00:00,20.06,20.08,20.04,20.06,2509000.0,13.5116,13.5251,13.4981,13.5116,2509000.0
2011-03-31 13:30:00,20.07,20.07,20.04,20.04,2413200.0,13.5183,13.5183,13.4981,13.4981,2413200.0
2011-03-31 14:00:00,20.05,20.12,20.04,20.09,3438700.0,13.5049,13.552,13.4981,13.5318,3438700.0
2011-03-31 14:30:00,20.09,20.13,20.04,20.13,3365100.0,13.5318,13.5588,13.4981,13.5588,3365100.0
2011-03-31 15:00:00,20.13,20.18,20.11,20.17,5588900.0,13.5588,13.5924,13.5453,13.5857,5588900.0
2011-03-31 15:30:00,20.16,20.23,20.13,20.17,14716200.0,13.579,13.6261,13.5588,13.5857,14716200.0
2011-04-01 09:30:00,20.39,20.39,19.95,20.0,8091400.0,13.7339,13.7339,13.4375,13.4712,8091400.0
2011-04-01 10:00:00,20.0,20.04,19.98,20.0,6056500.0,13.4712,13.4981,13.4577,13.4712,6056500.0
2011-04-01 10:30:00,20.0,20.0,19.95,19.96,4224600.0,13.4712,13.4712,13.4375,13.4443,4224600.0
2011-04-01 11:00:00,19.97,19.97,19.86,19.92,6195600.0,13.451,13.451,13.3769,13.4173,6195600.0
2011-04-01 11:30:00,19.92,19.97,19.89,19.95,4509000.0,13.4173,13.451,13.3971,13.4375,4509000.0
2011-04-01 12:00:00,19.96,19.98,19.91,19.92,2484900.0,13.4443,13.4577,13.4106,13.4173,2484900.0
2011-04-01 12:30:00,19.92,19.92,19.89,19.89,1724500.0,13.4173,13.4173,13.3971,13.3971,1724500.0
2011-04-01 13:00:00,19.9,19.9,19.89,19.89,1002500.0,13.4038,13.4038,13.3971,13.3971,1002500.0
2011-04-01 13:30:00,19.89,19.92,19.89,19.9,1749100.0,13.3971,13.4173,13.3971,13.4038,1749100.0
2011-04-01 14:00:00,19.91,19.92,19.85,19.85,4630300.0,13.4106,13.4173,13.3702,13.3702,4630300.0
2011-04-01 14:30:00,19.86,19.86,19.72,19.74,9173200.0,13.3769,13.3769,13.2826,13.2961,9173200.0
2011-04-01 15:00:00,19.75,19.75,19.6,19.6,11577300.0,13.3028,13.3028,13.2018,13.2018,11577300.0
2011-04-01 15:30:00,19.61,19.71,19.56,19.71,16488000.0,13.2085,13.2759,13.1748,13.2759,16488000.0
2011-04-04 09:30:00,19.8,19.82,19.49,19.49,10082600.0,13.3365,13.35,13.1277,13.1277,10082600.0
2011-04-04 10:00:00,19.49,19.51,19.36,19.43,9653800.0,13.1277,13.1412,13.0401,13.0873,9653800.0
2011-04-04 10:30:00,19.43,19.51,19.38,19.41,6174100.0,13.0873,13.1412,13.0536,13.0738,6174100.0
2011-04-04 11:00:00,19.42,19.46,19.38,19.42,4653800.0,13.0805,13.1075,13.0536,13.0805,4653800.0
2011-04-04 11:30:00,19.41,19.49,19.41,19.48,2722400.0,13.0738,13.1277,13.0738,13.1209,2722400.0
2011-04-04 12:00:00,19.48,19.48,19.44,19.45,2521200.0,13.1209,13.1209,13.094,13.1007,2521200.0
2011-04-04 12:30:00,19.45,19.46,19.42,19.44,2103600.0,13.1007,13.1075,13.0805,13.094,2103600.0
2011-04-04 13:00:00,19.44,19.52,19.44,19.5,3030700.0,13.094,13.1479,13.094,13.1344,3030700.0
2011-04-04 13:30:00,19.5,19.5,19.4,19.42,3250700.0,13.1344,13.1344,13.0671,13.0805,3250700.0
2011-04-04 14:00:00,19.42,19.5,19.41,19.5,2130600.0,13.0805,13.1344,13.0738,13.1344,2130600.0
2011-04-04 14:30:00,19.49,19.5,19.45,19.48,3231200.0,13.1277,13.1344,13.1007,13.1209,3231200.0
2011-04-04 15:00:00,19.48,19.5,19.4,19.48,5764400.0,13.1209,13.1344,13.0671,13.1209,5764400.0
2011-04-04 15:30:00,19.49,19.5,19.43,19.49,9460800.0,13.1277,13.1344,13.0873,13.1277,9460800.0
2011-04-05 09:30:00,19.56,19.88,19.55,19.74,12273400.0,13.1748,13.3904,13.1681,13.2961,12273400.0
2011-04-05 10:00:00,19.74,19.82,19.68,19.78,6217800.0,13.2961,13.35,13.2557,13.323,6217800.0
2011-04-05 10:30:00,19.78,19.85,19.78,19.78,5749300.0,13.323,13.3702,13.323,13.323,5749300.0
2011-04-05 11:00:00,19.79,19.85,19.77,19.83,5701400.0,13.3297,13.3702,13.3163,13.3567,5701400.0
2011-04-05 11:30:00,19.83,19.83,19.73,19.77,3262000.0,13.3567,13.3567,13.2893,13.3163,3262000.0
2011-04-05 12:00:00,19.77,19.79,19.71,19.77,3225300.0,13.3163,13.3297,13.2759,13.3163,3225300.0
2011-04-05 12:30:00,19.77,19.8,19.75,19.77,1936700.0,13.3163,13.3365,13.3028,13.3163,1936700.0
2011-04-05 13:00:00,19.77,19.78,19.75,19.77,1931100.0,13.3163,13.323,13.3028,13.3163,1931100.0
2011-04-05 13:30:00,19.78,19.78,19.76,19.76,1241900.0,13.323,13.323,13.3095,13.3095,1241900.0
2011-04-05 14:00:00,19.76,19.78,19.73,19.78,2360700.0,13.3095,13.323,13.2893,13.323,2360700.0
2011-04-05 14:30:00,19.78,19.78,19.73,19.73,2429000.0,13.323,13.323,13.2893,13.2893,2429000.0
2011-04-05 15:00:00,19.73,19.75,19.69,19.75,3690300.0,13.2893,13.3028,13.2624,13.3028,3690300.0
2011-04-05 15:30:00,19.75,19.77,19.69,19.71,8412600.0,13.3028,13.3163,13.2624,13.2759,8412600.0
2011-04-06 09:30:00,19.85,19.89,19.71,19.74,8234900.0,13.3702,13.3971,13.2759,13.2961,8234900.0
2011-04-06 10:00:00,19.75,19.8,19.71,19.76,4533400.0,13.3028,13.3365,13.2759,13.3095,4533400.0
2011-04-06 10:30:00,19.77,19.91,19.74,19.88,6358500.0,13.3163,13.4106,13.2961,13.3904,6358500.0
2011-04-06 11:00:00,19.88,19.88,19.76,19.8,3994000.0,13.3904,13.3904,13.3095,13.3365,3994000.0
2011-04-06 11:30:00,19.81,19.85,19.79,19.8,2829600.0,13.3432,13.3702,13.3297,13.3365,2829600.0
2011-04-06 12:00:00,19.8,19.85,19.79,19.8,3240700.0,13.3365,13.3702,13.3297,13.3365,3240700.0
2011-04-06 12:30:00,19.8,19.81,19.76,19.8,2702900.0,13.3365,13.3432,13.3095,13.3365,2702900.0
2011-04-06 13:00:00,19.8,19.85,19.79,19.85,1677000.0,13.3365,13.3702,13.3297,13.3702,1677000.0
2011-04-06 13:30:00,19.85,19.87,19.81,19.84,2825300.0,13.3702,13.3836,13.3432,13.3634,2825300.0
2011-04-06 14:00:00,19.84,19.87,19.82,19.87,2570900.0,13.3634,13.3836,13.35,13.3836,2570900.0
2011-04-06 14:30:00,19.87,19.9,19.86,19.89,2540400.0,13.3836,13.4038,13.3769,13.3971,2540400.0
2011-04-06 15:00:00,19.89,19.94,19.88,19.92,2668700.0,13.3971,13.4308,13.3904,13.4173,2668700.0
2011-04-06 15:30:00,19.92,19.95,19.91,19.94,5228900.0,13.4173,13.4375,13.4106,13.4308,5228900.0
2011-04-07 09:30:00,19.93,19.99,19.9,19.96,5684700.0,13.424,13.4645,13.4038,13.4443,5684700.0
2011-04-07 10:00:00,19.96,19.99,19.9,19.97,3799100.0,13.4443,13.4645,13.4038,13.451,3799100.0
2011-04-07 10:30:00,19.97,19.98,19.82,19.91,4744500.0,13.451,13.4577,13.35,13.4106,4744500.0
2011-04-07 11:00:00,19.91,19.94,19.86,19.93,3438500.0,13.4106,13.4308,13.3769,13.424,3438500.0
2011-04-07 11:30:00,19.92,19.96,19.85,19.96,3045000.0,13.4173,13.4443,13.3702,13.4443,3045000.0
2011-04-07 12:00:00,19.96,20.0,19.93,20.0,3926900.0,13.4443,13.4712,13.424,13.4712,3926900.0
2011-04-07 12:30:00,20.0,20.07,19.98,20.05,4253900.0,13.4712,13.5183,13.4577,13.5049,4253900.0
2011-04-07 13:00:00,20.05,20.06,19.98,19.98,2602200.0,13.5049,13.5116,13.4577,13.4577,2602200.0
2011-04-07 13:30:00,19.98,20.03,19.93,20.01,3526500.0,13.4577,13.4914,13.424,13.4779,3526500.0
2011-04-07 14:00:00,20.0,20.03,19.98,19.98,3017000.0,13.4712,13.4914,13.4577,13.4577,3017000.0
2011-04-07 14:30:00,19.98,20.03,19.97,20.03,1952500.0,13.4577,13.4914,13.451,13.4914,1952500.0
2011-04-07 15:00:00,20.03,20.05,20.0,20.02,2456000.0,13.4914,13.5049,13.4712,13.4847,2456000.0
2011-04-07 15:30:00,20.03,20.09,20.0,20.03,6093900.0,13.4914,13.5318,13.4712,13.4914,6093900.0
2011-04-08 09:30:00,20.04,20.2,19.99,20.17,7042900.0,13.4981,13.6059,13.4645,13.5857,7042900.0
2011-04-08 10:00:00,20.17,20.2,19.99,19.99,6634500.0,13.5857,13.6059,13.4645,13.4645,6634500.0
2011-04-08 10:30:00,20.0,20.04,19.98,20.0,2807400.0,13.4712,13.4981,13.4577,13.4712,2807400.0
2011-04-08 11:00:00,20.0,20.02,19.98,20.0,2447100.0,13.4712,13.4847,13.4577,13.4712,2447100.0
2011-04-08 11:30:00,20.0,20.05,19.99,20.04,1657200.0,13.4712,13.5049,13.4645,13.4981,1657200.0
2011-04-08 12:00:00,20.04,20.04,19.99,20.0,1096000.0,13.4981,13.4981,13.4645,13.4712,1096000.0
2011-04-08 12:30:00,19.99,20.02,19.98,20.0,1489000.0,13.4645,13.4847,13.4577,13.4712,1489000.0
2011-04-08 13:00:00,19.99,20.0,19.98,20.0,1278900.0,13.4645,13.4712,13.4577,13.4712,1278900.0
2011-04-08 13:30:00,19.99,20.05,19.99,20.04,1736700.0,13.4645,13.5049,13.4645,13.4981,1736700.0
2011-04-08 14:00:00,20.04,20.05,19.98,20.01,1979200.0,13.4981,13.5049,13.4577,13.4779,1979200.0
2011-04-08 14:30:00,20.0,20.02,19.96,19.96,4247200.0,13.4712,13.4847,13.4443,13.4443,4247200.0
2011-04-08 15:00:00,19.96,20.05,19.95,20.03,4423800.0,13.4443,13.5049,13.4375,13.4914,4423800.0
2011-04-08 15:30:00,20.02,20.08,20.02,20.03,6813200.0,13.4847,13.5251,13.4847,13.4914,6813200.0
2011-04-11 09:30:00,20.05,20.16,20.03,20.12,5071700.0,13.5049,13.579,13.4914,13.552,5071700.0
2011-04-11 10:00:00,20.12,20.15,20.07,20.1,3377000.0,13.552,13.5722,13.5183,13.5386,3377000.0
2011-04-11 10:30:00,20.09,20.2,20.07,20.18,4221900.0,13.5318,13.6059,13.5183,13.5924,4221900.0
2011-04-11 11:00:00,20.19,20.19,20.14,20.16,2445500.0,13.5992,13.5992,13.5655,13.579,2445500.0
2011-04-11 11:30:00,20.15,20.19,20.14,20.16,1882900.0,13.5722,13.5992,13.5655,13.579,1882900.0
2011-04-11 12:00:00,20.16,20.18,20.13,20.16,2313700.0,13.579,13.5924,13.5588,13.579,2313700.0
2011-04-11 12:30:00,20.16,20.17,20.11,20.12,1889200.0,13.579,13.5857,13.5453,13.552,1889200.0
2011-04-11 13:00:00,20.11,20.16,20.1,20.14,1675700.0,13.5453,13.579,13.5386,13.5655,1675700.0
2011-04-11 13:30:00,20.14,20.15,20.05,20.07,3071100.0,13.5655,13.5722,13.5049,13.5183,3071100.0
2011-04-11 14:00:00,20.08,20.1,20.04,20.07,4054700.0,13.5251,13.5386,13.4981,13.5183,4054700.0
2011-04-11 14:30:00,20.07,20.09,20.06,20.07,2373600.0,13.5183,13.5318,13.5116,13.5183,2373600.0
2011-04-11 15:00:00,20.07,20.08,20.01,20.07,4127200.0,13.5183,13.5251,13.4779,13.5183,4127200.0
2011-04-11 15:30:00,20.07,20.13,20.07,20.11,3774600.0,13.5183,13.5588,13.5183,13.5453,3774600.0
2011-04-12 09:30:00,20.0,20.07,19.88,19.92,6106200.0,13.4712,13.5183,13.3904,13.4173,6106200.0
2011-04-12 10:00:00,19.92,19.95,19.85,19.9,5899000.0,13.4173,13.4375,13.3702,13.4038,5899000.0
2011-04-12 10:30:00,19.9,19.9,19.78,19.79,4095900.0,13.4038,13.4038,13.323,13.3297,4095900.0
2011-04-12 11:00:00,19.79,19.81,19.76,19.79,2636900.0,13.3297,13.3432,13.3095,13.3297,2636900.0
2011-04-12 11:30:00,19.79,19.84,19.77,19.79,2283000.0,13.3297,13.3634,13.3163,13.3297,2283000.0
2011-04-12 12:00:00,19.78,19.83,19.78,19.81,2100800.0,13.323,13.3567,13.323,13.3432,2100800.0
2011-04-12 12:30:00,19.81,19.85,19.77,19.82,2704700.0,13.3432,13.3702,13.3163,13.35,2704700.0
2011-04-12 13:00:00,19.81,19.86,19.8,19.86,1972100.0,13.3432,13.3769,13.3365,13.3769,1972100.0
2011-04-12 13:30:00,19.85,19.86,19.8,19.84,1970300.0,13.3702,13.3769,13.3365,13.3634,1970300.0
2011-04-12 14:00:00,19.84,19.85,19.81,19.82,2737400.0,13.3634,13.3702,13.3432,13.35,2737400.0
2011-04-12 14:30:00,19.82,19.83,19.75,19.76,2835100.0,13.35,13.3567,13.3028,13.3095,2835100.0
2011-04-12 15:00:00,19.77,19.77,19.7,19.71,5225600.0,13.3163,13.3163,13.2691,13.2759,5225600.0
2011-04-12 15:30:00,19.71,19.76,19.69,19.76,8341900.0,13.2759,13.3095,13.2624,13.3095,8341900.0
2011-04-13 09:30:00,19.88,19.95,19.8,19.82,5998800.0,13.3904,13.4375,13.3365,13.35,5998800.0
2011-04-13 10:00:00,19.82,19.83,19.76,19.8,3548500.0,13.35,13.3567,13.3095,13.3365,3548500.0
2011-04-13 10:30:00,19.81,19.94,19.8,19.87,3897300.0,13.3432,13.4308,13.3365,13.3836,3897300.0
2011-04-13 11:00:00,19.87,19.9,19.84,19.85,2633200.0,13.3836,13.4038,13.3634,13.3702,2633200.0
2011-04-13 11:30:00,19.85,19.86,19.76,19.79,2407200.0,13.3702,13.3769,13.3095,13.3297,2407200.0
2011-04-13 12:00:00,19.79,19.84,19.78,19.78,1632800.0,13.3297,13.3634,13.323,13.323,1632800.0
2011-04-13 12:30:00,19.78,19.79,19.72,19.73,2268300.0,13.323,13.3297,13.2826,13.2893,2268300.0
2011-04-13 13:00:00,19.72,19.76,19.72,19.75,1674500.0,13.2826,13.3095,13.2826,13.3028,1674500.0
2011-04-13 13:30:00,19.75,19.79,19.72,19.73,1398200.0,13.3028,13.3297,13.2826,13.2893,1398200.0
2011-04-13 14:00:00,19.75,19.81,19.74,19.79,1628700.0,13.3028,13.3432,13.2961,13.3297,1628700.0
2011-04-13 14:30:00,19.79,19.83,19.77,19.81,2683100.0,13.3297,13.3567,13.3163,13.3432,2683100.0
2011-04-13 15:00:00,19.81,19.84,19.78,19.82,2518900.0,13.3432,13.3634,13.323,13.35,2518900.0
2011-04-13 15:30:00,19.82,19.84,19.77,19.78,3412400.0,13.35,13.3634,13.3163,13.323,3412400.0
2011-04-14 09:30:00,19.67,19.67,19.42,19.5,8435100.0,13.2489,13.2489,13.0805,13.1344,8435100.0
2011-04-14 10:00:00,19.5,19.51,19.44,19.5,4968200.0,13.1344,13.1412,13.094,13.1344,4968200.0
2011-04-14 10:30:00,19.5,19.56,19.48,19.5,4676300.0,13.1344,13.1748,13.1209,13.1344,4676300.0
2011-04-14 11:00:00,19.49,19.51,19.42,19.42,3858600.0,13.1277,13.1412,13.0805,13.0805,3858600.0
2011-04-14 11:30:00,19.43,19.45,19.41,19.43,3560800.0,13.0873,13.1007,13.0738,13.0873,3560800.0
2011-04-14 12:00:00,19.43,19.49,19.41,19.47,2685700.0,13.0873,13.1277,13.0738,13.1142,2685700.0
2011-04-14 12:30:00,19.48,19.55,19.47,19.55,1938000.0,13.1209,13.1681,13.1142,13.1681,1938000.0
2011-04-14 13:00:00,19.55,19.55,19.49,19.5,2173000.0,13.1681,13.1681,13.1277,13.1344,2173000.0
2011-04-14 13:30:00,19.49,19.5,19.46,19.47,1824100.0,13.1277,13.1344,13.1075,13.1142,1824100.0
2011-04-14 14:00:00,19.47,19.55,19.46,19.53,1921100.0,13.1142,13.1681,13.1075,13.1546,1921100.0
2011-04-14 14:30:00,19.54,19.55,19.49,19.53,2184600.0,13.1614,13.1681,13.1277,13.1546,2184600.0
2011-04-14 15:00:00,19.54,19.64,19.53,19.6,4563800.0,13.1614,13.2287,13.1546,13.2018,4563800.0
2011-04-14 15:30:00,19.59,19.61,19.56,19.58,6436500.0,13.195,13.2085,13.1748,13.1883,6436500.0
2011-04-15 09:30:00,19.62,19.65,19.53,19.6,8873900.0,13.2152,13.2355,13.1546,13.2018,8873900.0
2011-04-15 10:00:00,19.6,19.69,19.59,19.61,4000400.0,13.2018,13.2624,13.195,13.2085,4000400.0
2011-04-15 10:30:00,19.62,19.67,19.59,19.62,3526400.0,13.2152,13.2489,13.195,13.2152,3526400.0
2011-04-15 11:00:00,19.62,19.66,19.59,19.65,2616100.0,13.2152,13.2422,13.195,13.2355,2616100.0
2011-04-15 11:30:00,19.65,19.66,19.61,19.63,2189600.0,13.2355,13.2422,13.2085,13.222,2189600.0
2011-04-15 12:00:00,19.63,19.67,19.62,19.67,1969400.0,13.222,13.2489,13.2152,13.2489,1969400.0
2011-04-15 12:30:00,19.66,19.75,19.66,19.74,2053900.0,13.2422,13.3028,13.2422,13.2961,2053900.0
2011-04-15 13:00:00,19.74,19.75,19.65,19.66,1991200.0,13.2961,13.3028,13.2355,13.2422,1991200.0
2011-04-15 13:30:00,19.66,19.67,19.65,19.66,1278000.0,13.2422,13.2489,13.2355,13.2422,1278000.0
2011-04-15 14:00:00,19.65,19.68,19.64,19.67,2303900.0,13.2355,13.2557,13.2287,13.2489,2303900.0
2011-04-15 14:30:00,19.66,19.73,19.64,19.71,3127300.0,13.2422,13.2893,13.2287,13.2759,3127300.0
2011-04-15 15:00:00,19.72,19.75,19.68,19.72,3065100.0,13.2826,13.3028,13.2557,13.2826,3065100.0
2011-04-15 15:30:00,19.72,19.75,19.7,19.75,4264000.0,13.2826,13.3028,13.2691,13.3028,4264000.0
2011-04-18 09:30:00,19.52,19.62,19.5,19.58,6271200.0,13.1479,13.2152,13.1344,13.1883,6271200.0
2011-04-18 10:00:00,19.58,19.59,19.5,19.54,5041000.0,13.1883,13.195,13.1344,13.1614,5041000.0
2011-04-18 10:30:00,19.54,19.55,19.45,19.48,3313600.0,13.1614,13.1681,13.1007,13.1209,3313600.0
2011-04-18 11:00:00,19.48,19.59,19.47,19.59,3067900.0,13.1209,13.195,13.1142,13.195,3067900.0
2011-04-18 11:30:00,19.59,19.59,19.5,19.53,3306800.0,13.195,13.195,13.1344,13.1546,3306800.0
2011-04-18 12:00:00,19.53,19.59,19.5,19.52,2865800.0,13.1546,13.195,13.1344,13.1479,2865800.0
2011-04-18 12:30:00,19.53,19.55,19.51,19.53,1457300.0,13.1546,13.1681,13.1412,13.1546,1457300.0
2011-04-18 13:00:00,19.53,19.53,19.49,19.49,1539800.0,13.1546,13.1546,13.1277,13.1277,1539800.0
2011-04-18 13:30:00,19.49,19.59,19.49,19.57,2424100.0,13.1277,13.195,13.1277,13.1816,2424100.0
2011-04-18 14:00:00,19.57,19.58,19.55,19.56,1327400.0,13.1816,13.1883,13.1681,13.1748,1327400.0
2011-04-18 14:30:00,19.56,19.67,19.56,19.64,2758200.0,13.1748,13.2489,13.1748,13.2287,2758200.0
2011-04-18 15:00:00,19.64,19.74,19.62,19.72,4271900.0,13.2287,13.2961,13.2152,13.2826,4271900.0
2011-04-18 15:30:00,19.72,19.74,19.61,19.64,5553100.0,13.2826,13.2961,13.2085,13.2287,5553100.0
2011-04-19 09:30:00,19.65,19.9,19.62,19.83,9960200.0,13.2355,13.4038,13.2152,13.3567,9960200.0
2011-04-19 10:00:00,19.84,19.98,19.79,19.88,10061200.0,13.3634,13.4577,13.3297,13.3904,10061200.0
2011-04-19 10:30:00,19.88,19.89,19.77,19.79,6212400.0,13.3904,13.3971,13.3163,13.3297,6212400.0
2011-04-19 11:00:00,19.79,19.83,19.74,19.76,3620500.0,13.3297,13.3567,13.2961,13.3095,3620500.0
2011-04-19 11:30:00,19.75,19.77,19.71,19.76,2096900.0,13.3028,13.3163,13.2759,13.3095,2096900.0
2011-04-19 12:00:00,19.75,19.76,19.69,19.7,2129600.0,13.3028,13.3095,13.2624,13.2691,2129600.0
2011-04-19 12:30:00,19.71,19.8,19.69,19.79,2820600.0,13.2759,13.3365,13.2624,13.3297,2820600.0
2011-04-19 13:00:00,19.79,19.87,19.77,19.86,2616300.0,13.3297,13.3836,13.3163,13.3769,2616300.0
2011-04-19 13:30:00,19.85,19.86,19.8,19.8,2209800.0,13.3702,13.3769,13.3365,13.3365,2209800.0
2011-04-19 14:00:00,19.8,19.81,19.74,19.75,2326800.0,13.3365,13.3432,13.2961,13.3028,2326800.0
2011-04-19 14:30:00,19.75,19.85,19.74,19.85,3788100.0,13.3028,13.3702,13.2961,13.3702,3788100.0
2011-04-19 15:00:00,19.85,19.92,19.81,19.81,5771700.0,13.3702,13.4173,13.3432,13.3432,5771700.0
2011-04-19 15:30:00,19.81,19.93,19.78,19.84,9029800.0,13.3432,13.424,13.323,13.3634,9029800.0
2011-04-20 09:30:00,21.22,21.34,20.94,21.01,38290200.0,14.2929,14.3738,14.1043,14.1515,38290200.0
2011-04-20 10:00:00,21.0,21.2,21.0,21.11,21069100.0,14.1448,14.2795,14.1448,14.2188,21069100.0
2011-04-20 10:30:00,21.12,21.16,21.1,21.14,12776900.0,14.2256,14.2525,14.2121,14.2391,12776900.0
2011-04-20 11:00:00,21.14,21.2,21.09,21.15,10459000.0,14.2391,14.2795,14.2054,14.2458,10459000.0
2011-04-20 11:30:00,21.15,21.16,21.1,21.1,5061500.0,14.2458,14.2525,14.2121,14.2121,5061500.0
2011-04-20 12:00:00,21.1,21.19,21.09,21.18,7966600.0,14.2121,14.2727,14.2054,14.266,7966600.0
2011-04-20 12:30:00,21.18,21.25,21.17,21.2,6110900.0,14.266,14.3131,14.2593,14.2795,6110900.0
2011-04-20 13:00:00,21.19,21.2,21.14,21.17,3844400.0,14.2727,14.2795,14.2391,14.2593,3844400.0
2011-04-20 13:30:00,21.16,21.25,21.11,21.23,5106500.0,14.2525,14.3131,14.2188,14.2997,5106500.0
2011-04-20 14:00:00,21.24,21.24,21.14,21.15,4367200.0,14.3064,14.3064,14.2391,14.2458,4367200.0
2011-04-20 14:30:00,21.16,21.21,21.13,21.17,5881200.0,14.2525,14.2862,14.2323,14.2593,5881200.0
2011-04-20 15:00:00,21.16,21.3,21.15,21.3,9490400.0,14.2525,14.3468,14.2458,14.3468,9490400.0
2011-04-20 15:30:00,21.3,21.44,21.25,21.4,21780700.0,14.3468,14.4411,14.3131,14.4142,21780700.0
2011-04-21 09:30:00,21.39,21.46,21.28,21.33,13863000.0,14.4074,14.4546,14.3334,14.367,13863000.0
2011-04-21 10:00:00,21.33,21.35,21.19,21.35,10816400.0,14.367,14.3805,14.2727,14.3805,10816400.0
2011-04-21 10:30:00,21.35,21.39,21.22,21.31,8239800.0,14.3805,14.4074,14.2929,14.3536,8239800.0
2011-04-21 11:00:00,21.31,21.36,21.29,21.32,4386800.0,14.3536,14.3872,14.3401,14.3603,4386800.0
2011-04-21 11:30:00,21.32,21.44,21.31,21.44,3179900.0,14.3603,14.4411,14.3536,14.4411,3179900.0
2011-04-21 12:00:00,21.43,21.49,21.4,21.41,3685300.0,14.4344,14.4748,14.4142,14.4209,3685300.0
2011-04-21 12:30:00,21.41,21.49,21.41,21.46,2536000.0,14.4209,14.4748,14.4209,14.4546,2536000.0
2011-04-21 13:00:00,21.46,21.46,21.4,21.42,3767900.0,14.4546,14.4546,14.4142,14.4277,3767900.0
2011-04-21 13:30:00,21.42,21.45,21.41,21.44,2928500.0,14.4277,14.4479,14.4209,14.4411,2928500.0
2011-04-21 14:00:00,21.43,21.48,21.42,21.47,2463400.0,14.4344,14.4681,14.4277,14.4613,2463400.0
2011-04-21 14:30:00,21.48,21.49,21.39,21.4,5184700.0,14.4681,14.4748,14.4074,14.4142,5184700.0
2011-04-21 15:00:00,21.39,21.49,21.39,21.46,4778200.0,14.4074,14.4748,14.4074,14.4546,4778200.0
2011-04-21 15:30:00,21.47,21.49,21.44,21.46,6989300.0,14.4613,14.4748,14.4411,14.4546,6989300.0
2011-04-25 09:30:00,21.33,21.77,21.33,21.74,12636700.0,14.367,14.6634,14.367,14.6432,12636700.0
2011-04-25 10:00:00,21.75,21.8,21.72,21.79,10316500.0,14.6499,14.6836,14.6297,14.6769,10316500.0
2011-04-25 10:30:00,21.79,21.89,21.78,21.82,5737700.0,14.6769,14.7442,14.6701,14.6971,5737700.0
2011-04-25 11:00:00,21.82,21.84,21.74,21.78,4464700.0,14.6971,14.7105,14.6432,14.6701,4464700.0
2011-04-25 11:30:00,21.78,21.84,21.77,21.82,3301800.0,14.6701,14.7105,14.6634,14.6971,3301800.0
2011-04-25 12:00:00,21.82,21.97,21.81,21.96,6378100.0,14.6971,14.7981,14.6903,14.7914,6378100.0
2011-04-25 12:30:00,21.96,21.98,21.93,21.95,5092700.0,14.7914,14.8048,14.7712,14.7846,5092700.0
2011-04-25 13:00:00,21.95,21.98,21.92,21.96,3172100.0,14.7846,14.8048,14.7644,14.7914,3172100.0
2011-04-25 13:30:00,21.96,21.98,21.94,21.97,2631100.0,14.7914,14.8048,14.7779,14.7981,2631100.0
2011-04-25 14:00:00,21.97,21.98,21.94,21.94,3336300.0,14.7981,14.8048,14.7779,14.7779,3336300.0
2011-04-25 14:30:00,21.95,21.95,21.9,21.92,3897800.0,14.7846,14.7846,14.751,14.7644,3897800.0
2011-04-25 15:00:00,21.92,21.99,21.91,21.98,3977900.0,14.7644,14.8116,14.7577,14.8048,3977900.0
2011-04-25 15:30:00,21.97,22.01,21.91,21.94,12028200.0,14.7981,14.8251,14.7577,14.7779,12028200.0
2011-04-26 09:30:00,21.82,22.17,21.81,22.12,12689300.0,14.6971,14.9328,14.6903,14.8991,12689300.0
2011-04-26 10:00:00,22.12,22.18,22.01,22.13,8917300.0,14.8991,14.9396,14.8251,14.9059,8917300.0
2011-04-26 10:30:00,22.13,22.23,22.12,22.21,6764100.0,14.9059,14.9732,14.8991,14.9598,6764100.0
2011-04-26 11:00:00,22.21,22.28,22.19,22.27,5650300.0,14.9598,15.0069,14.9463,15.0002,5650300.0
2011-04-26 11:30:00,22.28,22.36,22.27,22.33,9043500.0,15.0069,15.0608,15.0002,15.0406,9043500.0
2011-04-26 12:00:00,22.33,22.43,22.33,22.38,5996700.0,15.0406,15.1079,15.0406,15.0743,5996700.0
2011-04-26 12:30:00,22.38,22.41,22.33,22.35,2688300.0,15.0743,15.0945,15.0406,15.0541,2688300.0
2011-04-26 13:00:00,22.36,22.38,22.26,22.37,5536400.0,15.0608,15.0743,14.9934,15.0675,5536400.0
2011-04-26 13:30:00,22.36,22.44,22.34,22.41,4712200.0,15.0608,15.1147,15.0473,15.0945,4712200.0
2011-04-26 14:00:00,22.42,22.49,22.39,22.48,5232700.0,15.1012,15.1484,15.081,15.1416,5232700.0
2011-04-26 14:30:00,22.47,22.5,22.46,22.48,3188600.0,15.1349,15.1551,15.1282,15.1416,3188600.0
2011-04-26 15:00:00,22.49,22.53,22.42,22.44,10094600.0,15.1484,15.1753,15.1012,15.1147,10094600.0
2011-04-26 15:30:00,22.44,22.53,22.43,22.48,11465100.0,15.1147,15.1753,15.1079,15.1416,11465100.0
2011-04-27 09:30:00,22.55,22.64,22.45,22.57,8498600.0,15.1888,15.2494,15.1214,15.2022,8498600.0
2011-04-27 10:00:00,22.57,22.58,22.45,22.45,6817000.0,15.2022,15.209,15.1214,15.1214,6817000.0
2011-04-27 10:30:00,22.45,22.46,22.33,22.45,6509600.0,15.1214,15.1282,15.0406,15.1214,6509600.0
2011-04-27 11:00:00,22.45,22.49,22.43,22.47,4282400.0,15.1214,15.1484,15.1079,15.1349,4282400.0
2011-04-27 11:30:00,22.47,22.52,22.46,22.52,2627500.0,15.1349,15.1686,15.1282,15.1686,2627500.0
2011-04-27 12:00:00,22.51,22.55,22.45,22.46,2963900.0,15.1618,15.1888,15.1214,15.1282,2963900.0
2011-04-27 12:30:00,22.45,22.6,22.44,22.59,4598500.0,15.1214,15.2225,15.1147,15.2157,4598500.0
2011-04-27 13:00:00,22.59,22.6,22.54,22.55,3032200.0,15.2157,15.2225,15.182,15.1888,3032200.0
2011-04-27 13:30:00,22.55,22.6,22.52,22.6,2766700.0,15.1888,15.2225,15.1686,15.2225,2766700.0
2011-04-27 14:00:00,22.59,22.62,22.49,22.5,3650300.0,15.2157,15.2359,15.1484,15.1551,3650300.0
2011-04-27 14:30:00,22.49,22.56,22.49,22.55,4025200.0,15.1484,15.1955,15.1484,15.1888,4025200.0
2011-04-27 15:00:00,22.55,22.58,22.49,22.53,3982600.0,15.1888,15.209,15.1484,15.1753,3982600.0
2011-04-27 15:30:00,22.54,22.68,22.53,22.64,10370500.0,15.182,15.2763,15.1753,15.2494,10370500.0
2011-04-28 09:30:00,22.47,22.7,22.45,22.69,6340900.0,15.1349,15.2898,15.1214,15.2831,6340900.0
2011-04-28 10:00:00,22.69,22.75,22.67,22.69,3620500.0,15.2831,15.3235,15.2696,15.2831,3620500.0
2011-04-28 10:30:00,22.69,22.74,22.65,22.74,2859200.0,15.2831,15.3168,15.2561,15.3168,2859200.0
2011-04-28 11:00:00,22.73,22.74,22.68,22.68,2531000.0,15.31,15.3168,15.2763,15.2763,2531000.0
2011-04-28 11:30:00,22.69,22.69,22.63,22.63,3355100.0,15.2831,15.2831,15.2427,15.2427,3355100.0
2011-04-28 12:00:00,22.64,22.73,22.62,22.73,2095400.0,15.2494,15.31,15.2359,15.31,2095400.0
2011-04-28 12:30:00,22.73,22.75,22.7,22.74,1579400.0,15.31,15.3235,15.2898,15.3168,1579400.0
2011-04-28 13:00:00,22.75,22.78,22.7,22.78,3963600.0,15.3235,15.3437,15.2898,15.3437,3963600.0
2011-04-28 13:30:00,22.77,22.84,22.77,22.8,5627700.0,15.337,15.3841,15.337,15.3572,5627700.0
2011-04-28 14:00:00,22.8,22.81,22.72,22.77,3603900.0,15.3572,15.3639,15.3033,15.337,3603900.0
2011-04-28 14:30:00,22.77,22.84,22.76,22.81,2934600.0,15.337,15.3841,15.3302,15.3639,2934600.0
2011-04-28 15:00:00,22.8,22.81,22.75,22.8,4091100.0,15.3572,15.3639,15.3235,15.3572,4091100.0
2011-04-28 15:30:00,22.8,22.87,22.79,22.82,8730900.0,15.3572,15.4043,15.3504,15.3706,8730900.0
2011-04-29 09:30:00,22.81,22.88,22.66,22.66,6667600.0,15.3639,15.411,15.2629,15.2629,6667600.0
2011-04-29 10:00:00,22.67,22.84,22.63,22.83,5420900.0,15.2696,15.3841,15.2427,15.3774,5420900.0
2011-04-29 10:30:00,22.83,22.86,22.78,22.86,2889400.0,15.3774,15.3976,15.3437,15.3976,2889400.0
2011-04-29 11:00:00,22.86,22.88,22.78,22.88,4020200.0,15.3976,15.411,15.3437,15.411,4020200.0
2011-04-29 11:30:00,22.87,22.98,22.87,22.91,4766400.0,15.4043,15.4784,15.4043,15.4313,4766400.0
2011-04-29 12:00:00,22.91,22.94,22.9,22.92,1873400.0,15.4313,15.4515,15.4245,15.438,1873400.0
2011-04-29 12:30:00,22.93,22.96,22.92,22.93,2654400.0,15.4447,15.4649,15.438,15.4447,2654400.0
2011-04-29 13:00:00,22.94,22.94,22.87,22.88,1664500.0,15.4515,15.4515,15.4043,15.411,1664500.0
2011-04-29 13:30:00,22.89,22.89,22.8,22.8,2481000.0,15.4178,15.4178,15.3572,15.3572,2481000.0
2011-04-29 14:00:00,22.8,22.9,22.77,22.89,4030800.0,15.3572,15.4245,15.337,15.4178,4030800.0
2011-04-29 14:30:00,22.89,22.92,22.88,22.9,2914600.0,15.4178,15.438,15.411,15.4245,2914600.0
2011-04-29 15:00:00,22.9,22.91,22.81,22.86,5318000.0,15.4245,15.4313,15.3639,15.3976,5318000.0
2011-04-29 15:30:00,22.85,23.19,22.85,23.19,32816500.0,15.3908,15.6199,15.3908,15.6199,32816500.0
2011-05-02 09:30:00,23.03,23.15,22.95,23.01,10993800.0,15.5121,15.5929,15.4582,15.4986,10993800.0
2011-05-02 10:00:00,23.01,23.15,22.96,23.14,7052100.0,15.4986,15.5929,15.4649,15.5862,7052100.0
2011-05-02 10:30:00,23.14,23.18,23.06,23.07,5331000.0,15.5862,15.6131,15.5323,15.539,5331000.0
2011-05-02 11:00:00,23.07,23.17,23.0,23.02,5576200.0,15.539,15.6064,15.4919,15.5053,5576200.0
2011-05-02 11:30:00,23.01,23.04,22.94,22.95,4489700.0,15.4986,15.5188,15.4515,15.4582,4489700.0
2011-05-02 12:00:00,22.95,23.05,22.94,23.01,2765200.0,15.4582,15.5256,15.4515,15.4986,2765200.0
2011-05-02 12:30:00,23.01,23.03,22.93,22.94,4055600.0,15.4986,15.5121,15.4447,15.4515,4055600.0
2011-05-02 13:00:00,22.94,23.0,22.93,22.98,2673500.0,15.4515,15.4919,15.4447,15.4784,2673500.0
2011-05-02 13:30:00,22.98,22.99,22.94,22.98,2480200.0,15.4784,15.4851,15.4515,15.4784,2480200.0
2011-05-02 14:00:00,22.98,23.0,22.96,22.98,3043300.0,15.4784,15.4919,15.4649,15.4784,3043300.0
2011-05-02 14:30:00,22.98,23.04,22.97,22.98,4823200.0,15.4784,15.5188,15.4717,15.4784,4823200.0
2011-05-02 15:00:00,22.99,23.01,22.95,22.96,3838900.0,15.4851,15.4986,15.4582,15.4649,3838900.0
2011-05-02 15:30:00,22.96,22.96,22.81,22.91,10881200.0,15.4649,15.4649,15.3639,15.4313,10881200.0
2011-05-03 09:30:00,22.81,22.91,22.67,22.88,15935900.0,15.3639,15.4313,15.2696,15.411,15935900.0
2011-05-03 10:00:00,22.88,23.09,22.88,23.04,10743200.0,15.411,15.5525,15.411,15.5188,10743200.0
2011-05-03 10:30:00,23.05,23.34,23.04,23.19,16707500.0,15.5256,15.7209,15.5188,15.6199,16707500.0
2011-05-03 11:00:00,23.2,23.44,23.18,23.42,9365700.0,15.6266,15.7882,15.6131,15.7748,9365700.0
2011-05-03 11:30:00,23.42,23.46,23.29,23.31,8569700.0,15.7748,15.8017,15.6872,15.7007,8569700.0
2011-05-03 12:00:00,23.31,23.33,23.17,23.22,5304200.0,15.7007,15.7142,15.6064,15.6401,5304200.0
2011-05-03 12:30:00,23.23,23.3,23.2,23.22,3433200.0,15.6468,15.6939,15.6266,15.6401,3433200.0
2011-05-03 13:00:00,23.21,23.25,23.1,23.11,4654500.0,15.6333,15.6603,15.5592,15.566,4654500.0
2011-05-03 13:30:00,23.11,23.17,23.08,23.1,4883400.0,15.566,15.6064,15.5458,15.5592,4883400.0
2011-05-03 14:00:00,23.11,23.2,23.05,23.2,6200300.0,15.566,15.6266,15.5256,15.6266,6200300.0
2011-05-03 14:30:00,23.2,23.21,23.09,23.12,4219800.0,15.6266,15.6333,15.5525,15.5727,4219800.0
2011-05-03 15:00:00,23.12,23.27,23.11,23.24,5807300.0,15.5727,15.6737,15.566,15.6535,5807300.0
2011-05-03 15:30:00,23.25,23.3,23.19,23.23,8394600.0,15.6603,15.6939,15.6199,15.6468,8394600.0
2011-05-04 09:30:00,23.04,23.44,22.97,23.4,11923600.0,15.6385,15.91,15.591,15.8828,11923600.0
2011-05-04 10:00:00,23.41,23.55,23.3,23.47,14129700.0,15.8896,15.9846,15.815,15.9303,14129700.0
2011-05-04 10:30:00,23.47,23.48,23.28,23.39,9737700.0,15.9303,15.9371,15.8014,15.876,9737700.0
2011-05-04 11:00:00,23.39,23.4,23.11,23.22,12701900.0,15.876,15.8828,15.686,15.7607,12701900.0
2011-05-04 11:30:00,23.22,23.32,23.17,23.27,5188000.0,15.7607,15.8285,15.7267,15.7946,5188000.0
2011-05-04 12:00:00,23.27,23.3,23.08,23.1,4063200.0,15.7946,15.815,15.6656,15.6792,4063200.0
2011-05-04 12:30:00,23.1,23.13,22.72,22.93,21339500.0,15.6792,15.6996,15.4213,15.5638,21339500.0
2011-05-04 13:00:00,22.94,23.3,22.93,23.25,13318600.0,15.5706,15.815,15.5638,15.781,13318600.0
2011-05-04 13:30:00,23.25,23.47,23.21,23.39,9983200.0,15.781,15.9303,15.7539,15.876,9983200.0
2011-05-04 14:00:00,23.39,23.54,23.33,23.54,7688500.0,15.876,15.9779,15.8353,15.9779,7688500.0
2011-05-04 14:30:00,23.54,23.54,23.42,23.45,5021200.0,15.9779,15.9779,15.8964,15.9168,5021200.0
2011-05-04 15:00:00,23.45,23.55,23.44,23.54,5802600.0,15.9168,15.9846,15.91,15.9779,5802600.0
2011-05-04 15:30:00,23.54,23.56,23.46,23.49,10114600.0,15.9779,15.9914,15.9236,15.9439,10114600.0
2011-05-05 09:30:00,23.42,23.52,23.17,23.33,12199100.0,15.8964,15.9643,15.7267,15.8353,12199100.0
2011-05-05 10:00:00,23.33,23.46,23.3,23.36,6737200.0,15.8353,15.9236,15.815,15.8557,6737200.0
2011-05-05 10:30:00,23.37,23.48,23.31,23.46,5782600.0,15.8625,15.9371,15.8217,15.9236,5782600.0
2011-05-05 11:00:00,23.47,23.5,23.41,23.5,6112100.0,15.9303,15.9507,15.8896,15.9507,6112100.0
2011-05-05 11:30:00,23.5,23.6,23.47,23.57,6358400.0,15.9507,16.0186,15.9303,15.9982,6358400.0
2011-05-05 12:00:00,23.57,23.6,23.54,23.58,3543000.0,15.9982,16.0186,15.9779,16.005,3543000.0
2011-05-05 12:30:00,23.58,23.59,23.54,23.58,2251500.0,16.005,16.0118,15.9779,16.005,2251500.0
2011-05-05 13:00:00,23.57,23.63,23.55,23.61,3628100.0,15.9982,16.0389,15.9846,16.0254,3628100.0
2011-05-05 13:30:00,23.61,23.65,23.52,23.64,3258000.0,16.0254,16.0525,15.9643,16.0457,3258000.0
2011-05-05 14:00:00,23.65,23.83,23.57,23.81,9768300.0,16.0525,16.1747,15.9982,16.1611,9768300.0
2011-05-05 14:30:00,23.81,23.86,23.62,23.63,9600000.0,16.1611,16.1951,16.0322,16.0389,9600000.0
2011-05-05 15:00:00,23.62,23.64,23.43,23.46,8471700.0,16.0322,16.0457,15.9032,15.9236,8471700.0
2011-05-05 15:30:00,23.45,23.67,23.45,23.62,12821900.0,15.9168,16.0661,15.9168,16.0322,12821900.0
2011-05-06 09:30:00,23.46,23.59,23.17,23.21,17382100.0,15.9236,16.0118,15.7267,15.7539,17382100.0
2011-05-06 10:00:00,23.21,23.35,23.14,23.31,10744700.0,15.7539,15.8489,15.7064,15.8217,10744700.0
2011-05-06 10:30:00,23.31,23.4,23.23,23.35,5654900.0,15.8217,15.8828,15.7674,15.8489,5654900.0
2011-05-06 11:00:00,23.36,23.53,23.35,23.48,7164200.0,15.8557,15.9711,15.8489,15.9371,7164200.0
2011-05-06 11:30:00,23.48,23.55,23.44,23.5,6277100.0,15.9371,15.9846,15.91,15.9507,6277100.0
2011-05-06 12:00:00,23.5,23.51,23.37,23.38,5820200.0,15.9507,15.9575,15.8625,15.8693,5820200.0
2011-05-06 12:30:00,23.39,23.45,23.36,23.42,3867400.0,15.876,15.9168,15.8557,15.8964,3867400.0
2011-05-06 13:00:00,23.42,23.44,23.26,23.32,5814500.0,15.8964,15.91,15.7878,15.8285,5814500.0
2011-05-06 13:30:00,23.31,23.35,23.25,23.3,3452600.0,15.8217,15.8489,15.781,15.815,3452600.0
2011-05-06 14:00:00,23.29,23.37,23.25,23.28,4050800.0,15.8082,15.8625,15.781,15.8014,4050800.0
2011-05-06 14:30:00,23.27,23.27,23.13,23.25,6541600.0,15.7946,15.7946,15.6996,15.781,6541600.0
2011-05-06 15:00:00,23.24,23.3,23.17,23.19,5302500.0,15.7742,15.815,15.7267,15.7403,5302500.0
2011-05-06 15:30:00,23.19,23.34,23.19,23.25,8487900.0,15.7403,15.8421,15.7403,15.781,8487900.0
2011-05-09 09:30:00,23.15,23.2,22.75,22.88,13499300.0,15.7131,15.7471,15.4416,15.5299,13499300.0
2011-05-09 10:00:00,22.88,22.93,22.75,22.77,7063500.0,15.5299,15.5638,15.4416,15.4552,7063500.0
2011-05-09 10:30:00,22.77,22.8,22.65,22.77,7214300.0,15.4552,15.4756,15.3738,15.4552,7214300.0
2011-05-09 11:00:00,22.78,22.85,22.76,22.8,3752000.0,15.462,15.5095,15.4484,15.4756,3752000.0
2011-05-09 11:30:00,22.79,22.92,22.78,22.92,3289100.0,15.4688,15.557,15.462,15.557,3289100.0
2011-05-09 12:00:00,22.92,23.0,22.9,22.93,5174900.0,15.557,15.6113,15.5435,15.5638,5174900.0
2011-05-09 12:30:00,22.94,22.97,22.86,22.87,3898200.0,15.5706,15.591,15.5163,15.5231,3898200.0
2011-05-09 13:00:00,22.86,22.87,22.79,22.82,3696400.0,15.5163,15.5231,15.4688,15.4892,3696400.0
2011-05-09 13:30:00,22.81,22.9,22.81,22.85,2899300.0,15.4824,15.5435,15.4824,15.5095,2899300.0
2011-05-09 14:00:00,22.86,22.9,22.82,22.9,2968700.0,15.5163,15.5435,15.4892,15.5435,2968700.0
2011-05-09 14:30:00,22.9,22.92,22.8,22.8,3426400.0,15.5435,15.557,15.4756,15.4756,3426400.0
2011-05-09 15:00:00,22.81,22.85,22.79,22.82,3709500.0,15.4824,15.5095,15.4688,15.4892,3709500.0
2011-05-09 15:30:00,22.82,22.84,22.73,22.77,9099200.0,15.4892,15.5027,15.4281,15.4552,9099200.0
2011-05-10 09:30:00,22.85,23.1,22.82,23.06,8502800.0,15.5095,15.6792,15.4892,15.6521,8502800.0
2011-05-10 10:00:00,23.07,23.13,22.98,23.09,5960600.0,15.6588,15.6996,15.5978,15.6724,5960600.0
2011-05-10 10:30:00,23.09,23.15,23.05,23.09,3880700.0,15.6724,15.7131,15.6453,15.6724,3880700.0
2011-05-10 11:00:00,23.08,23.11,23.01,23.06,3776600.0,15.6656,15.686,15.6181,15.6521,3776600.0
2011-05-10 11:30:00,23.05,23.06,23.0,23.01,3190000.0,15.6453,15.6521,15.6113,15.6181,3190000.0
2011-05-10 12:00:00,23.01,23.04,22.98,23.02,4008800.0,15.6181,15.6385,15.5978,15.6249,4008800.0
2011-05-10 12:30:00,23.02,23.06,23.02,23.04,3756700.0,15.6249,15.6521,15.6249,15.6385,3756700.0
2011-05-10 13:00:00,23.03,23.05,23.0,23.05,2664800.0,15.6317,15.6453,15.6113,15.6453,2664800.0
2011-05-10 13:30:00,23.05,23.09,23.01,23.09,3063700.0,15.6453,15.6724,15.6181,15.6724,3063700.0
2011-05-10 14:00:00,23.09,23.09,23.04,23.08,3638700.0,15.6724,15.6724,15.6385,15.6656,3638700.0
2011-05-10 14:30:00,23.08,23.15,23.06,23.14,5556000.0,15.6656,15.7131,15.6521,15.7064,5556000.0
2011-05-10 15:00:00,23.14,23.2,23.13,23.17,4295500.0,15.7064,15.7471,15.6996,15.7267,4295500.0
2011-05-10 15:30:00,23.17,23.19,22.99,23.03,9650600.0,15.7267,15.7403,15.6045,15.6317,9650600.0
2011-05-11 09:30:00,23.29,23.53,23.2,23.52,12618200.0,15.8082,15.9711,15.7471,15.9643,12618200.0
2011-05-11 10:00:00,23.51,23.63,23.46,23.63,10685600.0,15.9575,16.0389,15.9236,16.0389,10685600.0
2011-05-11 10:30:00,23.62,23.63,23.48,23.54,6619100.0,16.0322,16.0389,15.9371,15.9779,6619100.0
2011-05-11 11:00:00,23.55,23.61,23.52,23.59,3758200.0,15.9846,16.0254,15.9643,16.0118,3758200.0
2011-05-11 11:30:00,23.58,23.6,23.42,23.46,4519000.0,16.005,16.0186,15.8964,15.9236,4519000.0
2011-05-11 12:00:00,23.45,23.47,23.27,23.35,8658000.0,15.9168,15.9303,15.7946,15.8489,8658000.0
2011-05-11 12:30:00,23.35,23.43,23.31,23.37,3790000.0,15.8489,15.9032,15.8217,15.8625,3790000.0
2011-05-11 13:00:00,23.36,23.41,23.31,23.31,4213100.0,15.8557,15.8896,15.8217,15.8217,4213100.0
2011-05-11 13:30:00,23.31,23.36,23.2,23.27,5697800.0,15.8217,15.8557,15.7471,15.7946,5697800.0
2011-05-11 14:00:00,23.27,23.34,23.26,23.33,3911100.0,15.7946,15.8421,15.7878,15.8353,3911100.0
2011-05-11 14:30:00,23.33,23.39,23.32,23.32,3396500.0,15.8353,15.876,15.8285,15.8285,3396500.0
2011-05-11 15:00:00,23.33,23.37,23.3,23.34,3379900.0,15.8353,15.8625,15.815,15.8421,3379900.0
2011-05-11 15:30:00,23.34,23.44,23.3,23.41,9546900.0,15.8421,15.91,15.815,15.8896,9546900.0
2011-05-12 09:30:00,23.25,23.41,23.23,23.37,9182000.0,15.781,15.8896,15.7674,15.8625,9182000.0
2011-05-12 10:00:00,23.38,23.54,23.37,23.49,6958200.0,15.8693,15.9779,15.8625,15.9439,6958200.0
2011-05-12 10:30:00,23.5,23.55,23.39,23.43,5288600.0,15.9507,15.9846,15.876,15.9032,5288600.0
2011-05-12 11:00:00,23.42,23.52,23.41,23.51,3594500.0,15.8964,15.9643,15.8896,15.9575,3594500.0
2011-05-12 11:30:00,23.51,23.61,23.5,23.57,3577900.0,15.9575,16.0254,15.9507,15.9982,3577900.0
2011-05-12 12:00:00,23.57,23.67,23.57,23.64,3539000.0,15.9982,16.0661,15.9982,16.0457,3539000.0
2011-05-12 12:30:00,23.64,23.67,23.59,23.64,3280600.0,16.0457,16.0661,16.0118,16.0457,3280600.0
2011-05-12 13:00:00,23.65,23.78,23.64,23.75,4563800.0,16.0525,16.1408,16.0457,16.1204,4563800.0
2011-05-12 13:30:00,23.75,23.8,23.73,23.79,3477800.0,16.1204,16.1543,16.1068,16.1475,3477800.0
2011-05-12 14:00:00,23.78,23.83,23.71,23.75,4315700.0,16.1408,16.1747,16.0932,16.1204,4315700.0
2011-05-12 14:30:00,23.75,23.8,23.68,23.71,3203800.0,16.1204,16.1543,16.0729,16.0932,3203800.0
2011-05-12 15:00:00,23.7,23.8,23.68,23.79,3450400.0,16.0865,16.1543,16.0729,16.1475,3450400.0
2011-05-12 15:30:00,23.78,23.79,23.65,23.71,9109500.0,16.1408,16.1475,16.0525,16.0932,9109500.0
2011-05-13 09:30:00,23.67,23.71,23.56,23.65,5436600.0,16.0661,16.0932,15.9914,16.0525,5436600.0
2011-05-13 10:00:00,23.65,23.8,23.6,23.77,4020700.0,16.0525,16.1543,16.0186,16.134,4020700.0
2011-05-13 10:30:00,23.77,23.8,23.68,23.7,3502300.0,16.134,16.1543,16.0729,16.0865,3502300.0
2011-05-13 11:00:00,23.7,23.7,23.53,23.58,4250500.0,16.0865,16.0865,15.9711,16.005,4250500.0
2011-05-13 11:30:00,23.59,23.64,23.55,23.58,2191800.0,16.0118,16.0457,15.9846,16.005,2191800.0
2011-05-13 12:00:00,23.59,23.61,23.49,23.55,3366700.0,16.0118,16.0254,15.9439,15.9846,3366700.0
2011-05-13 12:30:00,23.55,23.57,23.49,23.5,2683400.0,15.9846,15.9982,15.9439,15.9507,2683400.0
2011-05-13 13:00:00,23.5,23.53,23.42,23.44,3670000.0,15.9507,15.9711,15.8964,15.91,3670000.0
2011-05-13 13:30:00,23.44,23.45,23.36,23.43,4508500.0,15.91,15.9168,15.8557,15.9032,4508500.0
2011-05-13 14:00:00,23.42,23.46,23.39,23.44,2390400.0,15.8964,15.9236,15.876,15.91,2390400.0
2011-05-13 14:30:00,23.44,23.46,23.4,23.41,2415800.0,15.91,15.9236,15.8828,15.8896,2415800.0
2011-05-13 15:00:00,23.41,23.43,23.37,23.41,4580100.0,15.8896,15.9032,15.8625,15.8896,4580100.0
2011-05-13 15:30:00,23.41,23.44,23.36,23.42,6932000.0,15.8896,15.91,15.8557,15.8964,6932000.0
2011-05-16 09:30:00,23.28,23.72,23.27,23.68,8947600.0,15.8014,16.1,15.7946,16.0729,8947600.0
2011-05-16 10:00:00,23.69,23.8,23.66,23.79,6680300.0,16.0797,16.1543,16.0593,16.1475,6680300.0
2011-05-16 10:30:00,23.79,23.89,23.77,23.88,7033900.0,16.1475,16.2154,16.134,16.2086,7033900.0
2011-05-16 11:00:00,23.88,23.93,23.86,23.9,6864600.0,16.2086,16.2426,16.1951,16.2222,6864600.0
2011-05-16 11:30:00,23.9,23.95,23.86,23.89,7637200.0,16.2222,16.2561,16.1951,16.2154,7637200.0
2011-05-16 12:00:00,23.89,23.92,23.78,23.83,5658200.0,16.2154,16.2358,16.1408,16.1747,5658200.0
2011-05-16 12:30:00,23.82,23.86,23.62,23.66,4310200.0,16.1679,16.1951,16.0322,16.0593,4310200.0
2011-05-16 13:00:00,23.65,23.73,23.61,23.71,3627700.0,16.0525,16.1068,16.0254,16.0932,3627700.0
2011-05-16 13:30:00,23.71,23.8,23.71,23.77,3267600.0,16.0932,16.1543,16.0932,16.134,3267600.0
2011-05-16 14:00:00,23.76,23.81,23.68,23.69,2554300.0,16.1272,16.1611,16.0729,16.0797,2554300.0
2011-05-16 14:30:00,23.68,23.73,23.61,23.68,3404000.0,16.0729,16.1068,16.0254,16.0729,3404000.0
2011-05-16 15:00:00,23.68,23.76,23.62,23.64,3179400.0,16.0729,16.1272,16.0322,16.0457,3179400.0
2011-05-16 15:30:00,23.64,23.69,23.61,23.65,7245000.0,16.0457,16.0797,16.0254,16.0525,7245000.0
2011-05-17 09:30:00,23.37,23.49,23.24,23.27,9305400.0,15.8625,15.9439,15.7742,15.7946,9305400.0
2011-05-17 10:00:00,23.26,23.49,23.25,23.39,7322500.0,15.7878,15.9439,15.781,15.876,7322500.0
2011-05-17 10:30:00,23.39,23.45,23.26,23.29,5137400.0,15.876,15.9168,15.7878,15.8082,5137400.0
2011-05-17 11:00:00,23.28,23.31,23.08,23.21,9676500.0,15.8014,15.8217,15.6656,15.7539,9676500.0
2011-05-17 11:30:00,23.22,23.26,23.12,23.25,4868600.0,15.7607,15.7878,15.6928,15.781,4868600.0
2011-05-17 12:00:00,23.25,23.39,23.22,23.39,5230600.0,15.781,15.876,15.7607,15.876,5230600.0
2011-05-17 12:30:00,23.39,23.47,23.29,23.35,6161800.0,15.876,15.9303,15.8082,15.8489,6161800.0
2011-05-17 13:00:00,23.35,23.53,23.34,23.51,4485100.0,15.8489,15.9711,15.8421,15.9575,4485100.0
2011-05-17 13:30:00,23.52,23.54,23.43,23.5,3430700.0,15.9643,15.9779,15.9032,15.9507,3430700.0
2011-05-17 14:00:00,23.5,23.54,23.39,23.4,6030800.0,15.9507,15.9779,15.876,15.8828,6030800.0
2011-05-17 14:30:00,23.4,23.52,23.39,23.51,4616600.0,15.8828,15.9643,15.876,15.9575,4616600.0
2011-05-17 15:00:00,23.51,23.57,23.48,23.51,6824800.0,15.9575,15.9982,15.9371,15.9575,6824800.0
2011-05-17 15:30:00,23.51,23.56,23.5,23.55,8544400.0,15.9575,15.9914,15.9507,15.9846,8544400.0
2011-05-18 09:30:00,23.63,23.9,23.52,23.76,8493400.0,16.0389,16.2222,15.9643,16.1272,8493400.0
2011-05-18 10:00:00,23.76,23.88,23.73,23.8,5335800.0,16.1272,16.2086,16.1068,16.1543,5335800.0
2011-05-18 10:30:00,23.8,23.85,23.72,23.8,4608400.0,16.1543,16.1883,16.1,16.1543,4608400.0
2011-05-18 11:00:00,23.8,23.81,23.7,23.76,3488600.0,16.1543,16.1611,16.0865,16.1272,3488600.0
2011-05-18 11:30:00,23.76,23.83,23.75,23.8,3299400.0,16.1272,16.1747,16.1204,16.1543,3299400.0
2011-05-18 12:00:00,23.81,23.83,23.76,23.82,2134300.0,16.1611,16.1747,16.1272,16.1679,2134300.0
2011-05-18 12:30:00,23.82,23.85,23.76,23.81,3390600.0,16.1679,16.1883,16.1272,16.1611,3390600.0
2011-05-18 13:00:00,23.8,23.93,23.8,23.9,4617400.0,16.1543,16.2426,16.1543,16.2222,4617400.0
2011-05-18 13:30:00,23.9,23.95,23.9,23.93,3849200.0,16.2222,16.2561,16.2222,16.2426,3849200.0
2011-05-18 14:00:00,23.93,23.96,23.87,23.88,6060300.0,16.2426,16.2629,16.2018,16.2086,6060300.0
2011-05-18 14:30:00,23.89,23.94,23.87,23.88,4680700.0,16.2154,16.2494,16.2018,16.2086,4680700.0
2011-05-18 15:00:00,23.88,23.95,23.86,23.95,5128500.0,16.2086,16.2561,16.1951,16.2561,5128500.0
2011-05-18 15:30:00,23.95,23.95,23.85,23.87,6943700.0,16.2561,16.2561,16.1883,16.2018,6943700.0
2011-05-19 09:30:00,23.32,23.48,23.27,23.28,17957000.0,15.8285,15.9371,15.7946,15.8014,17957000.0
2011-05-19 10:00:00,23.28,23.34,23.2,23.32,12427600.0,15.8014,15.8421,15.7471,15.8285,12427600.0
2011-05-19 10:30:00,23.33,23.37,23.25,23.26,7974100.0,15.8353,15.8625,15.781,15.7878,7974100.0
2011-05-19 11:00:00,23.27,23.33,23.26,23.31,5393000.0,15.7946,15.8353,15.7878,15.8217,5393000.0
2011-05-19 11:30:00,23.31,23.42,23.29,23.4,5499300.0,15.8217,15.8964,15.8082,15.8828,5499300.0
2011-05-19 12:00:00,23.39,23.6,23.39,23.57,8678900.0,15.876,16.0186,15.876,15.9982,8678900.0
2011-05-19 12:30:00,23.57,23.58,23.41,23.43,5419800.0,15.9982,16.005,15.8896,15.9032,5419800.0
2011-05-19 13:00:00,23.43,23.48,23.4,23.46,3432500.0,15.9032,15.9371,15.8828,15.9236,3432500.0
2011-05-19 13:30:00,23.46,23.59,23.44,23.54,4910100.0,15.9236,16.0118,15.91,15.9779,4910100.0
2011-05-19 14:00:00,23.55,23.65,23.44,23.48,5267900.0,15.9846,16.0525,15.91,15.9371,5267900.0
2011-05-19 14:30:00,23.48,23.5,23.4,23.43,4468700.0,15.9371,15.9507,15.8828,15.9032,4468700.0
2011-05-19 15:00:00,23.43,23.55,23.42,23.55,4337500.0,15.9032,15.9846,15.8964,15.9846,4337500.0
2011-05-19 15:30:00,23.55,23.57,23.46,23.54,7231600.0,15.9846,15.9982,15.9236,15.9779,7231600.0
2011-05-20 09:30:00,23.45,23.54,23.34,23.42,8607300.0,15.9168,15.9779,15.8421,15.8964,8607300.0
2011-05-20 10:00:00,23.42,23.49,23.31,23.33,6412800.0,15.8964,15.9439,15.8217,15.8353,6412800.0
2011-05-20 10:30:00,23.32,23.33,23.15,23.25,7601100.0,15.8285,15.8353,15.7131,15.781,7601100.0
2011-05-20 11:00:00,23.26,23.29,23.22,23.23,2553400.0,15.7878,15.8082,15.7607,15.7674,2553400.0
2011-05-20 11:30:00,23.22,23.26,23.18,23.19,3011500.0,15.7607,15.7878,15.7335,15.7403,3011500.0
2011-05-20 12:00:00,23.2,23.23,23.16,23.23,4045000.0,15.7471,15.7674,15.7199,15.7674,4045000.0
2011-05-20 12:30:00,23.23,23.27,23.21,23.25,3235900.0,15.7674,15.7946,15.7539,15.781,3235900.0
2011-05-20 13:00:00,23.25,23.36,23.24,23.32,3477800.0,15.781,15.8557,15.7742,15.8285,3477800.0
2011-05-20 13:30:00,23.33,23.35,23.3,23.35,3652000.0,15.8353,15.8489,15.815,15.8489,3652000.0
2011-05-20 14:00:00,23.35,23.36,23.3,23.32,2286000.0,15.8489,15.8557,15.815,15.8285,2286000.0
2011-05-20 14:30:00,23.31,23.34,23.27,23.29,2301800.0,15.8217,15.8421,15.7946,15.8082,2301800.0
2011-05-20 15:00:00,23.28,23.3,23.24,23.25,4340300.0,15.8014,15.815,15.7742,15.781,4340300.0
2011-05-20 15:30:00,23.25,23.27,23.18,23.21,8433600.0,15.781,15.7946,15.7335,15.7539,8433600.0
2011-05-23 09:30:00,22.91,23.03,22.8,22.89,9988000.0,15.5502,15.6317,15.4756,15.5367,9988000.0
2011-05-23 10:00:00,22.89,22.95,22.83,22.85,4764700.0,15.5367,15.5774,15.4959,15.5095,4764700.0
2011-05-23 10:30:00,22.85,22.93,22.85,22.87,3778000.0,15.5095,15.5638,15.5095,15.5231,3778000.0
2011-05-23 11:00:00,22.88,22.94,22.82,22.84,3822400.0,15.5299,15.5706,15.4892,15.5027,3822400.0
2011-05-23 11:30:00,22.84,22.88,22.76,22.87,4119300.0,15.5027,15.5299,15.4484,15.5231,4119300.0
2011-05-23 12:00:00,22.87,22.89,22.79,22.85,3707700.0,15.5231,15.5367,15.4688,15.5095,3707700.0
2011-05-23 12:30:00,22.85,22.9,22.8,22.88,2677700.0,15.5095,15.5435,15.4756,15.5299,2677700.0
2011-05-23 13:00:00,22.88,22.9,22.87,22.89,2070900.0,15.5299,15.5435,15.5231,15.5367,2070900.0
2011-05-23 13:30:00,22.89,22.9,22.82,22.87,2712600.0,15.5367,15.5435,15.4892,15.5231,2712600.0
2011-05-23 14:00:00,22.87,22.92,22.84,22.88,3843700.0,15.5231,15.557,15.5027,15.5299,3843700.0
2011-05-23 14:30:00,22.88,22.96,22.87,22.9,3441300.0,15.5299,15.5842,15.5231,15.5435,3441300.0
2011-05-23 15:00:00,22.89,22.99,22.86,22.86,5261600.0,15.5367,15.6045,15.5163,15.5163,5261600.0
2011-05-23 15:30:00,22.86,22.9,22.82,22.87,7616100.0,15.5163,15.5435,15.4892,15.5231,7616100.0
2011-05-24 09:30:00,22.89,22.91,22.77,22.87,4731600.0,15.5367,15.5502,15.4552,15.5231,4731600.0
2011-05-24 10:00:00,22.87,22.88,22.76,22.77,4013000.0,15.5231,15.5299,15.4484,15.4552,4013000.0
2011-05-24 10:30:00,22.77,22.77,22.66,22.7,5156300.0,15.4552,15.4552,15.3806,15.4077,5156300.0
2011-05-24 11:00:00,22.7,22.75,22.68,22.68,2847400.0,15.4077,15.4416,15.3941,15.3941,2847400.0
2011-05-24 11:30:00,22.69,22.72,22.67,22.71,2994600.0,15.4009,15.4213,15.3873,15.4145,2994600.0
2011-05-24 12:00:00,22.71,22.75,22.69,22.73,2005000.0,15.4145,15.4416,15.4009,15.4281,2005000.0
2011-05-24 12:30:00,22.73,22.79,22.71,22.78,2115100.0,15.4281,15.4688,15.4145,15.462,2115100.0
2011-05-24 13:00:00,22.78,22.83,22.75,22.77,2303800.0,15.462,15.4959,15.4416,15.4552,2303800.0
2011-05-24 13:30:00,22.78,22.78,22.71,22.73,2033900.0,15.462,15.462,15.4145,15.4281,2033900.0
2011-05-24 14:00:00,22.73,22.75,22.7,22.72,3931000.0,15.4281,15.4416,15.4077,15.4213,3931000.0
2011-05-24 14:30:00,22.71,22.72,22.67,22.71,3246800.0,15.4145,15.4213,15.3873,15.4145,3246800.0
2011-05-24 15:00:00,22.7,22.73,22.68,22.71,3896800.0,15.4077,15.4281,15.3941,15.4145,3896800.0
2011-05-24 15:30:00,22.71,22.71,22.59,22.6,7410000.0,15.4145,15.4145,15.333,15.3398,7410000.0
2011-05-25 09:30:00,22.53,22.64,22.41,22.61,6973600.0,15.2923,15.367,15.2109,15.3466,6973600.0
2011-05-25 10:00:00,22.61,22.69,22.55,22.68,5289900.0,15.3466,15.4009,15.3059,15.3941,5289900.0
2011-05-25 10:30:00,22.68,22.71,22.65,22.65,3587600.0,15.3941,15.4145,15.3738,15.3738,3587600.0
2011-05-25 11:00:00,22.66,22.72,22.65,22.7,2276800.0,15.3806,15.4213,15.3738,15.4077,2276800.0
2011-05-25 11:30:00,22.7,22.73,22.64,22.64,2252800.0,15.4077,15.4281,15.367,15.367,2252800.0
2011-05-25 12:00:00,22.64,22.68,22.62,22.65,3216000.0,15.367,15.3941,15.3534,15.3738,3216000.0
2011-05-25 12:30:00,22.65,22.7,22.63,22.7,1609800.0,15.3738,15.4077,15.3602,15.4077,1609800.0
2011-05-25 13:00:00,22.7,22.71,22.63,22.63,1761200.0,15.4077,15.4145,15.3602,15.3602,1761200.0
2011-05-25 13:30:00,22.63,22.67,22.61,22.62,1892000.0,15.3602,15.3873,15.3466,15.3534,1892000.0
2011-05-25 14:00:00,22.63,22.76,22.61,22.75,3491000.0,15.3602,15.4484,15.3466,15.4416,3491000.0
2011-05-25 14:30:00,22.76,22.76,22.69,22.71,2442400.0,15.4484,15.4484,15.4009,15.4145,2442400.0
2011-05-25 15:00:00,22.71,22.83,22.69,22.77,5348400.0,15.4145,15.4959,15.4009,15.4552,5348400.0
2011-05-25 15:30:00,22.77,22.78,22.65,22.67,5386800.0,15.4552,15.462,15.3738,15.3873,5386800.0
2011-05-26 09:30:00,22.62,22.64,22.46,22.47,5527500.0,15.3534,15.367,15.2448,15.2516,5527500.0
2011-05-26 10:00:00,22.47,22.59,22.46,22.56,5290600.0,15.2516,15.333,15.2448,15.3127,5290600.0
2011-05-26 10:30:00,22.57,22.62,22.46,22.47,4171700.0,15.3195,15.3534,15.2448,15.2516,4171700.0
2011-05-26 11:00:00,22.48,22.52,22.45,22.52,2713000.0,15.2584,15.2855,15.238,15.2855,2713000.0
2011-05-26 11:30:00,22.52,22.53,22.49,22.53,1440200.0,15.2855,15.2923,15.2652,15.2923,1440200.0
2011-05-26 12:00:00,22.53,22.55,22.5,22.53,1872000.0,15.2923,15.3059,15.272,15.2923,1872000.0
2011-05-26 12:30:00,22.53,22.64,22.52,22.6,1651400.0,15.2923,15.367,15.2855,15.3398,1651400.0
2011-05-26 13:00:00,22.6,22.62,22.55,22.61,1523900.0,15.3398,15.3534,15.3059,15.3466,1523900.0
2011-05-26 13:30:00,22.61,22.62,22.56,22.58,1732700.0,15.3466,15.3534,15.3127,15.3263,1732700.0
2011-05-26 14:00:00,22.57,22.6,22.53,22.56,2056000.0,15.3195,15.3398,15.2923,15.3127,2056000.0
2011-05-26 14:30:00,22.57,22.6,22.54,22.59,1963600.0,15.3195,15.3398,15.2991,15.333,1963600.0
2011-05-26 15:00:00,22.59,22.61,22.49,22.56,4681700.0,15.333,15.3466,15.2652,15.3127,4681700.0
2011-05-26 15:30:00,22.56,22.6,22.49,22.5,6306700.0,15.3127,15.3398,15.2652,15.272,6306700.0
2011-05-27 09:30:00,22.46,22.52,22.27,22.46,8226800.0,15.2448,15.2855,15.1158,15.2448,8226800.0
2011-05-27 10:00:00,22.45,22.45,22.21,22.26,8816500.0,15.238,15.238,15.0751,15.1091,8816500.0
2011-05-27 10:30:00,22.26,22.28,22.17,22.2,5095200.0,15.1091,15.1226,15.048,15.0683,5095200.0
2011-05-27 11:00:00,22.2,22.25,22.19,22.24,4506700.0,15.0683,15.1023,15.0615,15.0955,4506700.0
2011-05-27 11:30:00,22.25,22.34,22.23,22.34,4191900.0,15.1023,15.1634,15.0887,15.1634,4191900.0
2011-05-27 12:00:00,22.33,22.34,22.26,22.3,3273500.0,15.1566,15.1634,15.1091,15.1362,3273500.0
2011-05-27 12:30:00,22.3,22.31,22.22,22.22,2885600.0,15.1362,15.143,15.0819,15.0819,2885600.0
2011-05-27 13:00:00,22.23,22.27,22.17,22.21,3128200.0,15.0887,15.1158,15.048,15.0751,3128200.0
2011-05-27 13:30:00,22.21,22.24,22.11,22.2,6200800.0,15.0751,15.0955,15.0072,15.0683,6200800.0
2011-05-27 14:00:00,22.2,22.25,22.2,22.23,3771300.0,15.0683,15.1023,15.0683,15.0887,3771300.0
2011-05-27 14:30:00,22.24,22.24,22.14,22.15,2408900.0,15.0955,15.0955,15.0276,15.0344,2408900.0
2011-05-27 15:00:00,22.16,22.22,22.14,22.19,3197500.0,15.0412,15.0819,15.0276,15.0615,3197500.0
2011-05-27 15:30:00,22.19,22.28,22.17,22.22,8636800.0,15.0615,15.1226,15.048,15.0819,8636800.0
2011-05-31 09:30:00,22.45,22.64,22.44,22.62,7985700.0,15.238,15.367,15.2312,15.3534,7985700.0
2011-05-31 10:00:00,22.62,22.63,22.46,22.54,6601200.0,15.3534,15.3602,15.2448,15.2991,6601200.0
2011-05-31 10:30:00,22.54,22.56,22.37,22.39,4319700.0,15.2991,15.3127,15.1837,15.1973,4319700.0
2011-05-31 11:00:00,22.39,22.43,22.37,22.42,3049500.0,15.1973,15.2244,15.1837,15.2177,3049500.0
2011-05-31 11:30:00,22.42,22.48,22.33,22.35,2724900.0,15.2177,15.2584,15.1566,15.1701,2724900.0
2011-05-31 12:00:00,22.35,22.43,22.32,22.41,2260300.0,15.1701,15.2244,15.1498,15.2109,2260300.0
2011-05-31 12:30:00,22.42,22.42,22.35,22.36,2269300.0,15.2177,15.2177,15.1701,15.1769,2269300.0
2011-05-31 13:00:00,22.36,22.39,22.35,22.38,2269200.0,15.1769,15.1973,15.1701,15.1905,2269200.0
2011-05-31 13:30:00,22.37,22.41,22.35,22.38,2870200.0,15.1837,15.2109,15.1701,15.1905,2870200.0
2011-05-31 14:00:00,22.39,22.42,22.35,22.38,2322100.0,15.1973,15.2177,15.1701,15.1905,2322100.0
2011-05-31 14:30:00,22.38,22.47,22.36,22.45,1863300.0,15.1905,15.2516,15.1769,15.238,1863300.0
2011-05-31 15:00:00,22.46,22.46,22.35,22.39,2820600.0,15.2448,15.2448,15.1701,15.1973,2820600.0
2011-05-31 15:30:00,22.38,22.53,22.37,22.52,6630100.0,15.1905,15.2923,15.1837,15.2855,6630100.0
2011-06-01 09:30:00,22.46,22.48,22.23,22.35,6335400.0,15.2448,15.2584,15.0887,15.1701,6335400.0
2011-06-01 10:00:00,22.35,22.42,22.32,22.33,4620800.0,15.1701,15.2177,15.1498,15.1566,4620800.0
2011-06-01 10:30:00,22.34,22.4,22.31,22.34,3437100.0,15.1634,15.2041,15.143,15.1634,3437100.0
2011-06-01 11:00:00,22.34,22.36,22.31,22.36,1984200.0,15.1634,15.1769,15.143,15.1769,1984200.0
2011-06-01 11:30:00,22.36,22.37,22.32,22.32,1916200.0,15.1769,15.1837,15.1498,15.1498,1916200.0
2011-06-01 12:00:00,22.32,22.33,22.21,22.24,3672500.0,15.1498,15.1566,15.0751,15.0955,3672500.0
2011-06-01 12:30:00,22.23,22.29,22.22,22.27,2581200.0,15.0887,15.1294,15.0819,15.1158,2581200.0
2011-06-01 13:00:00,22.27,22.3,22.21,22.24,3453400.0,15.1158,15.1362,15.0751,15.0955,3453400.0
2011-06-01 13:30:00,22.23,22.28,22.21,22.23,1653600.0,15.0887,15.1226,15.0751,15.0887,1653600.0
2011-06-01 14:00:00,22.24,22.24,22.17,22.17,2455800.0,15.0955,15.0955,15.048,15.048,2455800.0
2011-06-01 14:30:00,22.17,22.19,22.1,22.16,5577000.0,15.048,15.0615,15.0005,15.0412,5577000.0
2011-06-01 15:00:00,22.16,22.16,22.02,22.08,5555900.0,15.0412,15.0412,14.9462,14.9869,5555900.0
2011-06-01 15:30:00,22.08,22.12,21.98,22.0,8399700.0,14.9869,15.014,14.919,14.9326,8399700.0
2011-06-02 09:30:00,22.0,22.17,21.86,22.12,7627700.0,14.9326,15.048,14.8375,15.014,7627700.0
2011-06-02 10:00:00,22.13,22.19,22.1,22.14,4031900.0,15.0208,15.0615,15.0005,15.0276,4031900.0
2011-06-02 10:30:00,22.15,22.33,22.12,22.3,7924400.0,15.0344,15.1566,15.014,15.1362,7924400.0
2011-06-02 11:00:00,22.29,22.31,22.17,22.18,3749700.0,15.1294,15.143,15.048,15.0548,3749700.0
2011-06-02 11:30:00,22.19,22.21,22.09,22.18,5153500.0,15.0615,15.0751,14.9937,15.0548,5153500.0
2011-06-02 12:00:00,22.18,22.18,22.09,22.11,3255200.0,15.0548,15.0548,14.9937,15.0072,3255200.0
2011-06-02 12:30:00,22.11,22.16,22.03,22.14,3541000.0,15.0072,15.0412,14.9529,15.0276,3541000.0
2011-06-02 13:00:00,22.15,22.18,22.11,22.13,1779800.0,15.0344,15.0548,15.0072,15.0208,1779800.0
2011-06-02 13:30:00,22.13,22.2,22.1,22.17,2271300.0,15.0208,15.0683,15.0005,15.048,2271300.0
2011-06-02 14:00:00,22.17,22.18,22.09,22.11,1900100.0,15.048,15.0548,14.9937,15.0072,1900100.0
2011-06-02 14:30:00,22.12,22.19,22.1,22.19,2041000.0,15.014,15.0615,15.0005,15.0615,2041000.0
2011-06-02 15:00:00,22.19,22.2,22.14,22.16,2073400.0,15.0615,15.0683,15.0276,15.0412,2073400.0
2011-06-02 15:30:00,22.16,22.17,22.06,22.08,5754500.0,15.0412,15.048,14.9733,14.9869,5754500.0
2011-06-03 09:30:00,21.8,22.1,21.76,21.95,7162700.0,14.7968,15.0005,14.7697,14.8986,7162700.0
2011-06-03 10:00:00,21.96,22.0,21.87,21.92,5009700.0,14.9054,14.9326,14.8443,14.8783,5009700.0
2011-06-03 10:30:00,21.93,22.09,21.92,22.08,4436500.0,14.8851,14.9937,14.8783,14.9869,4436500.0
2011-06-03 11:00:00,22.08,22.09,21.97,21.99,2542000.0,14.9869,14.9937,14.9122,14.9258,2542000.0
2011-06-03 11:30:00,21.99,22.02,21.94,21.96,1558000.0,14.9258,14.9462,14.8919,14.9054,1558000.0
2011-06-03 12:00:00,21.96,22.01,21.95,21.96,1759500.0,14.9054,14.9394,14.8986,14.9054,1759500.0
2011-06-03 12:30:00,21.96,21.98,21.94,21.95,2040800.0,14.9054,14.919,14.8919,14.8986,2040800.0
2011-06-03 13:00:00,21.96,22.0,21.96,21.97,2141800.0,14.9054,14.9326,14.9054,14.9122,2141800.0
2011-06-03 13:30:00,21.97,21.99,21.91,21.92,2360000.0,14.9122,14.9258,14.8715,14.8783,2360000.0
2011-06-03 14:00:00,21.93,21.93,21.85,21.86,2981300.0,14.8851,14.8851,14.8308,14.8375,2981300.0
2011-06-03 14:30:00,21.86,21.88,21.8,21.8,4207100.0,14.8375,14.8511,14.7968,14.7968,4207100.0
2011-06-03 15:00:00,21.8,21.81,21.67,21.76,5885700.0,14.7968,14.8036,14.7086,14.7697,5885700.0
2011-06-03 15:30:00,21.76,21.79,21.7,21.73,7823500.0,14.7697,14.79,14.7289,14.7493,7823500.0
2011-06-06 09:30:00,21.74,21.88,21.66,21.88,4875600.0,14.7561,14.8511,14.7018,14.8511,4875600.0
2011-06-06 10:00:00,21.87,21.88,21.74,21.85,3140300.0,14.8443,14.8511,14.7561,14.8308,3140300.0
2011-06-06 10:30:00,21.85,21.89,21.78,21.84,2244000.0,14.8308,14.8579,14.7832,14.824,2244000.0
2011-06-06 11:00:00,21.84,21.9,21.82,21.82,2516000.0,14.824,14.8647,14.8104,14.8104,2516000.0
2011-06-06 11:30:00,21.82,21.85,21.81,21.82,1827000.0,14.8104,14.8308,14.8036,14.8104,1827000.0
2011-06-06 12:00:00,21.82,21.83,21.76,21.77,1400900.0,14.8104,14.8172,14.7697,14.7765,1400900.0
2011-06-06 12:30:00,21.77,21.77,21.71,21.76,1736600.0,14.7765,14.7765,14.7357,14.7697,1736600.0
2011-06-06 13:00:00,21.76,21.85,21.75,21.85,2186300.0,14.7697,14.8308,14.7629,14.8308,2186300.0
2011-06-06 13:30:00,21.85,21.85,21.77,21.77,2416700.0,14.8308,14.8308,14.7765,14.7765,2416700.0
2011-06-06 14:00:00,21.77,21.8,21.75,21.77,1710200.0,14.7765,14.7968,14.7629,14.7765,1710200.0
2011-06-06 14:30:00,21.77,21.79,21.74,21.77,2638900.0,14.7765,14.79,14.7561,14.7765,2638900.0
2011-06-06 15:00:00,21.76,21.89,21.75,21.87,8303800.0,14.7697,14.8579,14.7629,14.8443,8303800.0
2011-06-06 15:30:00,21.87,21.95,21.81,21.82,8759700.0,14.8443,14.8986,14.8036,14.8104,8759700.0
2011-06-07 09:30:00,22.05,22.25,22.0,22.24,9421300.0,14.9665,15.1023,14.9326,15.0955,9421300.0
2011-06-07 10:00:00,22.24,22.42,22.24,22.34,8058400.0,15.0955,15.2177,15.0955,15.1634,8058400.0
2011-06-07 10:30:00,22.35,22.44,22.32,22.44,4519400.0,15.1701,15.2312,15.1498,15.2312,4519400.0
2011-06-07 11:00:00,22.43,22.44,22.31,22.32,3990300.0,15.2244,15.2312,15.143,15.1498,3990300.0
2011-06-07 11:30:00,22.32,22.33,22.25,22.29,2516200.0,15.1498,15.1566,15.1023,15.1294,2516200.0
2011-06-07 12:00:00,22.29,22.29,22.22,22.24,1989800.0,15.1294,15.1294,15.0819,15.0955,1989800.0
2011-06-07 12:30:00,22.24,22.26,22.21,22.26,1946500.0,15.0955,15.1091,15.0751,15.1091,1946500.0
2011-06-07 13:00:00,22.26,22.28,22.22,22.24,2537200.0,15.1091,15.1226,15.0819,15.0955,2537200.0
2011-06-07 13:30:00,22.24,22.27,22.22,22.23,2046500.0,15.0955,15.1158,15.0819,15.0887,2046500.0
2011-06-07 14:00:00,22.23,22.32,22.23,22.27,2436700.0,15.0887,15.1498,15.0887,15.1158,2436700.0
2011-06-07 14:30:00,22.27,22.28,22.19,22.21,3069200.0,15.1158,15.1226,15.0615,15.0751,3069200.0
2011-06-07 15:00:00,22.2,22.23,22.15,22.17,4051000.0,15.0683,15.0887,15.0344,15.048,4051000.0
2011-06-07 15:30:00,22.17,22.22,22.04,22.06,9396000.0,15.048,15.0819,14.9597,14.9733,9396000.0
2011-06-08 09:30:00,21.96,22.09,21.89,21.96,7217000.0,14.9054,14.9937,14.8579,14.9054,7217000.0
2011-06-08 10:00:00,21.96,22.06,21.95,22.05,3733700.0,14.9054,14.9733,14.8986,14.9665,3733700.0
2011-06-08 10:30:00,22.05,22.13,22.0,22.05,2822300.0,14.9665,15.0208,14.9326,14.9665,2822300.0
2011-06-08 11:00:00,22.05,22.08,21.87,21.9,3605500.0,14.9665,14.9869,14.8443,14.8647,3605500.0
2011-06-08 11:30:00,21.9,22.03,21.9,22.02,4236100.0,14.8647,14.9529,14.8647,14.9462,4236100.0
2011-06-08 12:00:00,22.02,22.05,21.92,21.92,1992300.0,14.9462,14.9665,14.8783,14.8783,1992300.0
2011-06-08 12:30:00,21.93,21.96,21.9,21.93,1789600.0,14.8851,14.9054,14.8647,14.8851,1789600.0
2011-06-08 13:00:00,21.93,21.95,21.86,21.88,1507800.0,14.8851,14.8986,14.8375,14.8511,1507800.0
2011-06-08 13:30:00,21.87,21.88,21.77,21.79,3190600.0,14.8443,14.8511,14.7765,14.79,3190600.0
2011-06-08 14:00:00,21.78,21.82,21.76,21.78,2540200.0,14.7832,14.8104,14.7697,14.7832,2540200.0
2011-06-08 14:30:00,21.78,21.85,21.78,21.8,2895800.0,14.7832,14.8308,14.7832,14.7968,2895800.0
2011-06-08 15:00:00,21.8,21.82,21.73,21.76,3329200.0,14.7968,14.8104,14.7493,14.7697,3329200.0
2011-06-08 15:30:00,21.76,21.93,21.75,21.82,7751200.0,14.7697,14.8851,14.7629,14.8104,7751200.0
2011-06-09 09:30:00,21.87,21.95,21.7,21.95,5662900.0,14.8443,14.8986,14.7289,14.8986,5662900.0
2011-06-09 10:00:00,21.95,22.01,21.75,21.75,3882000.0,14.8986,14.9394,14.7629,14.7629,3882000.0
2011-06-09 10:30:00,21.75,21.87,21.75,21.83,2425100.0,14.7629,14.8443,14.7629,14.8172,2425100.0
2011-06-09 11:00:00,21.83,21.85,21.78,21.83,2447300.0,14.8172,14.8308,14.7832,14.8172,2447300.0
2011-06-09 11:30:00,21.82,21.88,21.77,21.87,2385800.0,14.8104,14.8511,14.7765,14.8443,2385800.0
2011-06-09 12:00:00,21.86,21.91,21.79,21.8,2231800.0,14.8375,14.8715,14.79,14.7968,2231800.0
2011-06-09 12:30:00,21.8,21.83,21.79,21.82,2031100.0,14.7968,14.8172,14.79,14.8104,2031100.0
2011-06-09 13:00:00,21.82,21.87,21.82,21.83,1048000.0,14.8104,14.8443,14.8104,14.8172,1048000.0
2011-06-09 13:30:00,21.84,21.86,21.8,21.83,1251500.0,14.824,14.8375,14.7968,14.8172,1251500.0
2011-06-09 14:00:00,21.83,21.85,21.8,21.81,1156200.0,14.8172,14.8308,14.7968,14.8036,1156200.0
2011-06-09 14:30:00,21.8,21.84,21.8,21.84,1323400.0,14.7968,14.824,14.7968,14.824,1323400.0
2011-06-09 15:00:00,21.84,21.86,21.79,21.8,1986900.0,14.824,14.8375,14.79,14.7968,1986900.0
2011-06-09 15:30:00,21.81,21.82,21.75,21.76,5567600.0,14.8036,14.8104,14.7629,14.7697,5567600.0
2011-06-10 09:30:00,21.7,21.8,21.5,21.52,6033900.0,14.7289,14.7968,14.5932,14.6068,6033900.0
2011-06-10 10:00:00,21.52,21.52,21.39,21.44,4932100.0,14.6068,14.6068,14.5185,14.5525,4932100.0
2011-06-10 10:30:00,21.44,21.44,21.26,21.31,5672400.0,14.5525,14.5525,14.4303,14.4642,5672400.0
2011-06-10 11:00:00,21.31,21.4,21.27,21.36,3624100.0,14.4642,14.5253,14.4371,14.4982,3624100.0
2011-06-10 11:30:00,21.37,21.51,21.36,21.5,2573600.0,14.505,14.6,14.4982,14.5932,2573600.0
2011-06-10 12:00:00,21.51,21.53,21.43,21.44,2568500.0,14.6,14.6136,14.5457,14.5525,2568500.0
2011-06-10 12:30:00,21.43,21.5,21.43,21.46,1340100.0,14.5457,14.5932,14.5457,14.566,1340100.0
2011-06-10 13:00:00,21.46,21.46,21.32,21.33,3190100.0,14.566,14.566,14.471,14.4778,3190100.0
2011-06-10 13:30:00,21.33,21.34,21.3,21.32,2433100.0,14.4778,14.4846,14.4574,14.471,2433100.0
2011-06-10 14:00:00,21.33,21.49,21.32,21.45,3400100.0,14.4778,14.5864,14.471,14.5593,3400100.0
2011-06-10 14:30:00,21.45,21.52,21.37,21.52,3025600.0,14.5593,14.6068,14.505,14.6068,3025600.0
2011-06-10 15:00:00,21.51,21.52,21.4,21.47,3962400.0,14.6,14.6068,14.5253,14.5728,3962400.0
2011-06-10 15:30:00,21.47,21.51,21.35,21.36,7329800.0,14.5728,14.6,14.4914,14.4982,7329800.0
2011-06-13 09:30:00,21.43,21.6,21.35,21.43,4305100.0,14.5457,14.6611,14.4914,14.5457,4305100.0
2011-06-13 10:00:00,21.43,21.49,21.38,21.48,3429200.0,14.5457,14.5864,14.5117,14.5796,3429200.0
2011-06-13 10:30:00,21.48,21.51,21.37,21.39,2410800.0,14.5796,14.6,14.505,14.5185,2410800.0
2011-06-13 11:00:00,21.39,21.45,21.36,21.41,2365900.0,14.5185,14.5593,14.4982,14.5321,2365900.0
2011-06-13 11:30:00,21.42,21.43,21.31,21.32,2127600.0,14.5389,14.5457,14.4642,14.471,2127600.0
2011-06-13 12:00:00,21.32,21.36,21.31,21.33,2988800.0,14.471,14.4982,14.4642,14.4778,2988800.0
2011-06-13 12:30:00,21.33,21.36,21.31,21.34,1738300.0,14.4778,14.4982,14.4642,14.4846,1738300.0
2011-06-13 13:00:00,21.33,21.36,21.28,21.33,2227000.0,14.4778,14.4982,14.4439,14.4778,2227000.0
2011-06-13 13:30:00,21.33,21.48,21.33,21.47,1979200.0,14.4778,14.5796,14.4778,14.5728,1979200.0
2011-06-13 14:00:00,21.47,21.5,21.43,21.44,2689400.0,14.5728,14.5932,14.5457,14.5525,2689400.0
2011-06-13 14:30:00,21.44,21.52,21.4,21.45,2272100.0,14.5525,14.6068,14.5253,14.5593,2272100.0
2011-06-13 15:00:00,21.45,21.54,21.42,21.45,5258600.0,14.5593,14.6203,14.5389,14.5593,5258600.0
2011-06-13 15:30:00,21.45,21.48,21.37,21.38,6027200.0,14.5593,14.5796,14.505,14.5117,6027200.0
2011-06-14 09:30:00,21.6,21.69,21.55,21.65,4719400.0,14.6611,14.7222,14.6271,14.695,4719400.0
2011-06-14 10:00:00,21.66,21.91,21.61,21.88,7245300.0,14.7018,14.8715,14.6679,14.8511,7245300.0
2011-06-14 10:30:00,21.88,21.92,21.81,21.87,5264600.0,14.8511,14.8783,14.8036,14.8443,5264600.0
2011-06-14 11:00:00,21.87,21.9,21.85,21.9,2345900.0,14.8443,14.8647,14.8308,14.8647,2345900.0
2011-06-14 11:30:00,21.9,21.91,21.79,21.87,2767700.0,14.8647,14.8715,14.79,14.8443,2767700.0
2011-06-14 12:00:00,21.88,21.91,21.84,21.86,2602300.0,14.8511,14.8715,14.824,14.8375,2602300.0
2011-06-14 12:30:00,21.86,21.87,21.81,21.82,2104900.0,14.8375,14.8443,14.8036,14.8104,2104900.0
2011-06-14 13:00:00,21.82,21.85,21.8,21.83,2216000.0,14.8104,14.8308,14.7968,14.8172,2216000.0
2011-06-14 13:30:00,21.84,21.88,21.8,21.83,2171300.0,14.824,14.8511,14.7968,14.8172,2171300.0
2011-06-14 14:00:00,21.82,21.85,21.8,21.84,1608500.0,14.8104,14.8308,14.7968,14.824,1608500.0
2011-06-14 14:30:00,21.84,21.85,21.8,21.82,1903300.0,14.824,14.8308,14.7968,14.8104,1903300.0
2011-06-14 15:00:00,21.83,21.88,21.8,21.88,3880000.0,14.8172,14.8511,14.7968,14.8511,3880000.0
2011-06-14 15:30:00,21.88,21.91,21.81,21.81,7536200.0,14.8511,14.8715,14.8036,14.8036,7536200.0
2011-06-15 09:30:00,21.67,21.74,21.6,21.69,4300800.0,14.7086,14.7561,14.6611,14.7222,4300800.0
2011-06-15 10:00:00,21.68,21.83,21.65,21.73,3564500.0,14.7154,14.8172,14.695,14.7493,3564500.0
2011-06-15 10:30:00,21.73,21.76,21.63,21.63,2979800.0,14.7493,14.7697,14.6814,14.6814,2979800.0
2011-06-15 11:00:00,21.63,21.65,21.55,21.58,2608800.0,14.6814,14.695,14.6271,14.6475,2608800.0
2011-06-15 11:30:00,21.59,21.6,21.47,21.5,3795300.0,14.6543,14.6611,14.5728,14.5932,3795300.0
2011-06-15 12:00:00,21.5,21.53,21.41,21.44,3727200.0,14.5932,14.6136,14.5321,14.5525,3727200.0
2011-06-15 12:30:00,21.44,21.5,21.4,21.42,2697800.0,14.5525,14.5932,14.5253,14.5389,2697800.0
2011-06-15 13:00:00,21.42,21.48,21.4,21.46,2200700.0,14.5389,14.5796,14.5253,14.566,2200700.0
2011-06-15 13:30:00,21.46,21.48,21.42,21.45,2139000.0,14.566,14.5796,14.5389,14.5593,2139000.0
2011-06-15 14:00:00,21.45,21.5,21.41,21.41,2336600.0,14.5593,14.5932,14.5321,14.5321,2336600.0
2011-06-15 14:30:00,21.42,21.51,21.41,21.46,3390400.0,14.5389,14.6,14.5321,14.566,3390400.0
2011-06-15 15:00:00,21.46,21.49,21.41,21.46,3834000.0,14.566,14.5864,14.5321,14.566,3834000.0
2011-06-15 15:30:00,21.45,21.51,21.4,21.42,7251800.0,14.5593,14.6,14.5253,14.5389,7251800.0
2011-06-16 09:30:00,21.46,21.5,21.37,21.49,5221200.0,14.566,14.5932,14.505,14.5864,5221200.0
2011-06-16 10:00:00,21.48,21.66,21.41,21.6,5244700.0,14.5796,14.7018,14.5321,14.6611,5244700.0
2011-06-16 10:30:00,21.6,21.65,21.5,21.52,3548500.0,14.6611,14.695,14.5932,14.6068,3548500.0
2011-06-16 11:00:00,21.52,21.52,21.41,21.42,5001400.0,14.6068,14.6068,14.5321,14.5389,5001400.0
2011-06-16 11:30:00,21.43,21.45,21.38,21.39,2876900.0,14.5457,14.5593,14.5117,14.5185,2876900.0
2011-06-16 12:00:00,21.39,21.44,21.37,21.44,1797700.0,14.5185,14.5525,14.505,14.5525,1797700.0
2011-06-16 12:30:00,21.44,21.49,21.43,21.47,2046400.0,14.5525,14.5864,14.5457,14.5728,2046400.0
2011-06-16 13:00:00,21.46,21.53,21.42,21.48,3345200.0,14.566,14.6136,14.5389,14.5796,3345200.0
2011-06-16 13:30:00,21.48,21.49,21.4,21.41,2414100.0,14.5796,14.5864,14.5253,14.5321,2414100.0
2011-06-16 14:00:00,21.41,21.44,21.38,21.38,2694500.0,14.5321,14.5525,14.5117,14.5117,2694500.0
2011-06-16 14:30:00,21.38,21.39,21.27,21.35,4510100.0,14.5117,14.5185,14.4371,14.4914,4510100.0
2011-06-16 15:00:00,21.35,21.43,21.33,21.4,4589300.0,14.4914,14.5457,14.4778,14.5253,4589300.0
2011-06-16 15:30:00,21.4,21.46,21.38,21.42,6620500.0,14.5253,14.566,14.5117,14.5389,6620500.0
2011-06-17 09:30:00,21.65,21.68,21.21,21.3,15897000.0,14.695,14.7154,14.3964,14.4574,15897000.0
2011-06-17 10:00:00,21.29,21.36,21.17,21.2,4758200.0,14.4507,14.4982,14.3692,14.3896,4758200.0
2011-06-17 10:30:00,21.2,21.33,21.19,21.26,3636500.0,14.3896,14.4778,14.3828,14.4303,3636500.0
2011-06-17 11:00:00,21.26,21.33,21.19,21.31,3961700.0,14.4303,14.4778,14.3828,14.4642,3961700.0
2011-06-17 11:30:00,21.31,21.32,21.19,21.2,2299500.0,14.4642,14.471,14.3828,14.3896,2299500.0
2011-06-17 12:00:00,21.2,21.21,21.14,21.14,2552100.0,14.3896,14.3964,14.3488,14.3488,2552100.0
2011-06-17 12:30:00,21.15,21.16,21.09,21.12,2431900.0,14.3556,14.3624,14.3149,14.3353,2431900.0
2011-06-17 13:00:00,21.11,21.15,21.07,21.14,2587200.0,14.3285,14.3556,14.3013,14.3488,2587200.0
2011-06-17 13:30:00,21.14,21.17,21.07,21.14,2575400.0,14.3488,14.3692,14.3013,14.3488,2575400.0
2011-06-17 14:00:00,21.14,21.21,21.13,21.2,2535100.0,14.3488,14.3964,14.3421,14.3896,2535100.0
2011-06-17 14:30:00,21.2,21.22,21.15,21.16,1787800.0,14.3896,14.4031,14.3556,14.3624,1787800.0
2011-06-17 15:00:00,21.16,21.18,21.08,21.11,3604000.0,14.3624,14.376,14.3081,14.3285,3604000.0
2011-06-17 15:30:00,21.12,21.25,21.08,21.17,12732300.0,14.3353,14.4235,14.3081,14.3692,12732300.0
2011-06-20 09:30:00,21.16,21.33,21.16,21.28,4484400.0,14.3624,14.4778,14.3624,14.4439,4484400.0
2011-06-20 10:00:00,21.28,21.3,21.19,21.26,3080400.0,14.4439,14.4574,14.3828,14.4303,3080400.0
2011-06-20 10:30:00,21.26,21.33,21.24,21.25,2732500.0,14.4303,14.4778,14.4167,14.4235,2732500.0
2011-06-20 11:00:00,21.24,21.31,21.23,21.31,2047900.0,14.4167,14.4642,14.4099,14.4642,2047900.0
2011-06-20 11:30:00,21.3,21.4,21.27,21.39,2446000.0,14.4574,14.5253,14.4371,14.5185,2446000.0
2011-06-20 12:00:00,21.4,21.42,21.37,21.42,3194100.0,14.5253,14.5389,14.505,14.5389,3194100.0
2011-06-20 12:30:00,21.42,21.42,21.34,21.36,1185600.0,14.5389,14.5389,14.4846,14.4982,1185600.0
2011-06-20 13:00:00,21.36,21.41,21.35,21.36,1728800.0,14.4982,14.5321,14.4914,14.4982,1728800.0
2011-06-20 13:30:00,21.36,21.36,21.3,21.32,1225100.0,14.4982,14.4982,14.4574,14.471,1225100.0
2011-06-20 14:00:00,21.32,21.36,21.3,21.35,1854400.0,14.471,14.4982,14.4574,14.4914,1854400.0
2011-06-20 14:30:00,21.35,21.42,21.34,21.38,2170000.0,14.4914,14.5389,14.4846,14.5117,2170000.0
2011-06-20 15:00:00,21.37,21.39,21.28,21.29,2666900.0,14.505,14.5185,14.4439,14.4507,2666900.0
2011-06-20 15:30:00,21.29,21.37,21.28,21.33,5252900.0,14.4507,14.505,14.4439,14.4778,5252900.0
2011-06-21 09:30:00,21.47,21.47,21.22,21.3,5428500.0,14.5728,14.5728,14.4031,14.4574,5428500.0
2011-06-21 10:00:00,21.3,21.47,21.3,21.47,3680800.0,14.4574,14.5728,14.4574,14.5728,3680800.0
2011-06-21 10:30:00,21.47,21.52,21.42,21.44,4362700.0,14.5728,14.6068,14.5389,14.5525,4362700.0
2011-06-21 11:00:00,21.45,21.5,21.41,21.48,2385900.0,14.5593,14.5932,14.5321,14.5796,2385900.0
2011-06-21 11:30:00,21.48,21.53,21.48,21.53,2446500.0,14.5796,14.6136,14.5796,14.6136,2446500.0
2011-06-21 12:00:00,21.52,21.56,21.49,21.52,1642200.0,14.6068,14.6339,14.5864,14.6068,1642200.0
2011-06-21 12:30:00,21.51,21.53,21.48,21.53,1407600.0,14.6,14.6136,14.5796,14.6136,1407600.0
2011-06-21 13:00:00,21.53,21.55,21.5,21.52,1800000.0,14.6136,14.6271,14.5932,14.6068,1800000.0
2011-06-21 13:30:00,21.52,21.54,21.49,21.53,1757000.0,14.6068,14.6203,14.5864,14.6136,1757000.0
2011-06-21 14:00:00,21.53,21.58,21.52,21.57,2421900.0,14.6136,14.6475,14.6068,14.6407,2421900.0
2011-06-21 14:30:00,21.57,21.68,21.57,21.63,3649300.0,14.6407,14.7154,14.6407,14.6814,3649300.0
2011-06-21 15:00:00,21.63,21.64,21.58,21.64,3021900.0,14.6814,14.6882,14.6475,14.6882,3021900.0
2011-06-21 15:30:00,21.64,21.69,21.57,21.65,6635400.0,14.6882,14.7222,14.6407,14.695,6635400.0
2011-06-22 09:30:00,21.54,21.6,21.45,21.57,4323600.0,14.6203,14.6611,14.5593,14.6407,4323600.0
2011-06-22 10:00:00,21.56,21.57,21.46,21.55,3496700.0,14.6339,14.6407,14.566,14.6271,3496700.0
2011-06-22 10:30:00,21.55,21.57,21.48,21.52,2399300.0,14.6271,14.6407,14.5796,14.6068,2399300.0
2011-06-22 11:00:00,21.52,21.54,21.48,21.51,2894200.0,14.6068,14.6203,14.5796,14.6,2894200.0
2011-06-22 11:30:00,21.51,21.54,21.5,21.52,1308400.0,14.6,14.6203,14.5932,14.6068,1308400.0
2011-06-22 12:00:00,21.53,21.57,21.5,21.53,1567600.0,14.6136,14.6407,14.5932,14.6136,1567600.0
2011-06-22 12:30:00,21.54,21.57,21.48,21.54,2167300.0,14.6203,14.6407,14.5796,14.6203,2167300.0
2011-06-22 13:00:00,21.54,21.54,21.51,21.52,940600.0,14.6203,14.6203,14.6,14.6068,940600.0
2011-06-22 13:30:00,21.53,21.56,21.51,21.53,1055500.0,14.6136,14.6339,14.6,14.6136,1055500.0
2011-06-22 14:00:00,21.53,21.61,21.5,21.56,2340200.0,14.6136,14.6679,14.5932,14.6339,2340200.0
2011-06-22 14:30:00,21.56,21.58,21.51,21.55,1983000.0,14.6339,14.6475,14.6,14.6271,1983000.0
2011-06-22 15:00:00,21.55,21.58,21.5,21.51,2639600.0,14.6271,14.6475,14.5932,14.6,2639600.0
2011-06-22 15:30:00,21.5,21.51,21.38,21.4,7174600.0,14.5932,14.6,14.5117,14.5253,7174600.0
2011-06-23 09:30:00,21.21,21.24,21.06,21.13,7351700.0,14.3964,14.4167,14.2945,14.3421,7351700.0
2011-06-23 10:00:00,21.13,21.18,21.07,21.17,4336100.0,14.3421,14.376,14.3013,14.3692,4336100.0
2011-06-23 10:30:00,21.17,21.23,21.14,21.21,3638800.0,14.3692,14.4099,14.3488,14.3964,3638800.0
2011-06-23 11:00:00,21.21,21.24,21.13,21.23,2427000.0,14.3964,14.4167,14.3421,14.4099,2427000.0
2011-06-23 11:30:00,21.23,21.3,21.2,21.28,2284300.0,14.4099,14.4574,14.3896,14.4439,2284300.0
2011-06-23 12:00:00,21.29,21.39,21.28,21.34,3463800.0,14.4507,14.5185,14.4439,14.4846,3463800.0
2011-06-23 12:30:00,21.34,21.43,21.33,21.43,1932600.0,14.4846,14.5457,14.4778,14.5457,1932600.0
2011-06-23 13:00:00,21.44,21.52,21.43,21.5,3151800.0,14.5525,14.6068,14.5457,14.5932,3151800.0
2011-06-23 13:30:00,21.5,21.55,21.42,21.45,1866100.0,14.5932,14.6271,14.5389,14.5593,1866100.0
2011-06-23 14:00:00,21.45,21.47,21.37,21.41,2542500.0,14.5593,14.5728,14.505,14.5321,2542500.0
2011-06-23 14:30:00,21.41,21.55,21.35,21.55,2579900.0,14.5321,14.6271,14.4914,14.6271,2579900.0
2011-06-23 15:00:00,21.55,21.72,21.53,21.65,7194000.0,14.6271,14.7425,14.6136,14.695,7194000.0
2011-06-23 15:30:00,21.66,21.72,21.56,21.7,8018800.0,14.7018,14.7425,14.6339,14.7289,8018800.0
2011-06-24 09:30:00,21.63,21.71,21.47,21.7,6518700.0,14.6814,14.7357,14.5728,14.7289,6518700.0
2011-06-24 10:00:00,21.71,21.74,21.52,21.6,5019900.0,14.7357,14.7561,14.6068,14.6611,5019900.0
2011-06-24 10:30:00,21.59,21.63,21.45,21.48,3000800.0,14.6543,14.6814,14.5593,14.5796,3000800.0
2011-06-24 11:00:00,21.48,21.53,21.4,21.5,3430000.0,14.5796,14.6136,14.5253,14.5932,3430000.0
2011-06-24 11:30:00,21.49,21.51,21.45,21.46,2478500.0,14.5864,14.6,14.5593,14.566,2478500.0
2011-06-24 12:00:00,21.46,21.49,21.38,21.41,2516000.0,14.566,14.5864,14.5117,14.5321,2516000.0
2011-06-24 12:30:00,21.41,21.45,21.35,21.35,2270600.0,14.5321,14.5593,14.4914,14.4914,2270600.0
2011-06-24 13:00:00,21.36,21.4,21.33,21.38,2774200.0,14.4982,14.5253,14.4778,14.5117,2774200.0
2011-06-24 13:30:00,21.38,21.44,21.35,21.42,2108500.0,14.5117,14.5525,14.4914,14.5389,2108500.0
2011-06-24 14:00:00,21.43,21.43,21.35,21.4,2069700.0,14.5457,14.5457,14.4914,14.5253,2069700.0
2011-06-24 14:30:00,21.4,21.41,21.3,21.32,2047800.0,14.5253,14.5321,14.4574,14.471,2047800.0
2011-06-24 15:00:00,21.32,21.32,21.22,21.22,3395200.0,14.471,14.471,14.4031,14.4031,3395200.0
2011-06-24 15:30:00,21.23,21.33,21.2,21.21,10322700.0,14.4099,14.4778,14.3896,14.3964,10322700.0
2011-06-27 09:30:00,21.17,21.19,21.0,21.07,8022900.0,14.3692,14.3828,14.2538,14.3013,8022900.0
2011-06-27 10:00:00,21.08,21.19,21.06,21.14,5706000.0,14.3081,14.3828,14.2945,14.3488,5706000.0
2011-06-27 10:30:00,21.14,21.17,21.06,21.09,3888800.0,14.3488,14.3692,14.2945,14.3149,3888800.0
2011-06-27 11:00:00,21.09,21.13,21.04,21.13,3377500.0,14.3149,14.3421,14.281,14.3421,3377500.0
2011-06-27 11:30:00,21.13,21.29,21.11,21.28,2800200.0,14.3421,14.4507,14.3285,14.4439,2800200.0
2011-06-27 12:00:00,21.29,21.32,21.26,21.28,1505700.0,14.4507,14.471,14.4303,14.4439,1505700.0
2011-06-27 12:30:00,21.28,21.35,21.27,21.32,1245100.0,14.4439,14.4914,14.4371,14.471,1245100.0
2011-06-27 13:00:00,21.32,21.39,21.32,21.32,1362900.0,14.471,14.5185,14.471,14.471,1362900.0
2011-06-27 13:30:00,21.33,21.34,21.3,21.31,1217100.0,14.4778,14.4846,14.4574,14.4642,1217100.0
2011-06-27 14:00:00,21.32,21.46,21.31,21.46,2005500.0,14.471,14.566,14.4642,14.566,2005500.0
2011-06-27 14:30:00,21.45,21.48,21.42,21.43,1512800.0,14.5593,14.5796,14.5389,14.5457,1512800.0
2011-06-27 15:00:00,21.43,21.46,21.39,21.43,2030700.0,14.5457,14.566,14.5185,14.5457,2030700.0
2011-06-27 15:30:00,21.44,21.44,21.34,21.34,4351300.0,14.5525,14.5525,14.4846,14.4846,4351300.0
2011-06-28 09:30:00,21.41,21.49,21.27,21.32,5868900.0,14.5321,14.5864,14.4371,14.471,5868900.0
2011-06-28 10:00:00,21.32,21.53,21.3,21.53,4790100.0,14.471,14.6136,14.4574,14.6136,4790100.0
2011-06-28 10:30:00,21.52,21.54,21.38,21.38,2656400.0,14.6068,14.6203,14.5117,14.5117,2656400.0
2011-06-28 11:00:00,21.38,21.41,21.35,21.36,2080200.0,14.5117,14.5321,14.4914,14.4982,2080200.0
2011-06-28 11:30:00,21.36,21.38,21.26,21.27,2223700.0,14.4982,14.5117,14.4303,14.4371,2223700.0
2011-06-28 12:00:00,21.27,21.35,21.27,21.31,1614100.0,14.4371,14.4914,14.4371,14.4642,1614100.0
2011-06-28 12:30:00,21.31,21.33,21.29,21.32,1152000.0,14.4642,14.4778,14.4507,14.471,1152000.0
2011-06-28 13:00:00,21.33,21.36,21.31,21.34,1105400.0,14.4778,14.4982,14.4642,14.4846,1105400.0
2011-06-28 13:30:00,21.34,21.34,21.3,21.32,1576200.0,14.4846,14.4846,14.4574,14.471,1576200.0
2011-06-28 14:00:00,21.32,21.35,21.31,21.33,1286300.0,14.471,14.4914,14.4642,14.4778,1286300.0
2011-06-28 14:30:00,21.33,21.44,21.33,21.43,2249600.0,14.4778,14.5525,14.4778,14.5457,2249600.0
2011-06-28 15:00:00,21.43,21.46,21.4,21.42,2223000.0,14.5457,14.566,14.5253,14.5389,2223000.0
2011-06-28 15:30:00,21.42,21.5,21.41,21.5,3989400.0,14.5389,14.5932,14.5321,14.5932,3989400.0
2011-06-29 09:30:00,21.52,21.57,21.36,21.45,3189700.0,14.6068,14.6407,14.4982,14.5593,3189700.0
2011-06-29 10:00:00,21.45,21.47,21.31,21.33,2981500.0,14.5593,14.5728,14.4642,14.4778,2981500.0
2011-06-29 10:30:00,21.33,21.5,21.33,21.48,3025600.0,14.4778,14.5932,14.4778,14.5796,3025600.0
2011-06-29 11:00:00,21.48,21.49,21.39,21.39,2100300.0,14.5796,14.5864,14.5185,14.5185,2100300.0
2011-06-29 11:30:00,21.39,21.42,21.36,21.41,1039700.0,14.5185,14.5389,14.4982,14.5321,1039700.0
2011-06-29 12:00:00,21.41,21.44,21.4,21.41,1833300.0,14.5321,14.5525,14.5253,14.5321,1833300.0
2011-06-29 12:30:00,21.42,21.45,21.41,21.44,854700.0,14.5389,14.5593,14.5321,14.5525,854700.0
2011-06-29 13:00:00,21.44,21.49,21.43,21.45,1127000.0,14.5525,14.5864,14.5457,14.5593,1127000.0
2011-06-29 13:30:00,21.45,21.5,21.44,21.46,1334300.0,14.5593,14.5932,14.5525,14.566,1334300.0
2011-06-29 14:00:00,21.46,21.47,21.31,21.35,2711900.0,14.566,14.5728,14.4642,14.4914,2711900.0
2011-06-29 14:30:00,21.35,21.42,21.33,21.41,2063900.0,14.4914,14.5389,14.4778,14.5321,2063900.0
2011-06-29 15:00:00,21.41,21.45,21.36,21.42,2230300.0,14.5321,14.5593,14.4982,14.5389,2230300.0
2011-06-29 15:30:00,21.41,21.43,21.37,21.4,4133000.0,14.5321,14.5457,14.505,14.5253,4133000.0
2011-06-30 09:30:00,21.48,21.91,21.48,21.87,8238400.0,14.5796,14.8715,14.5796,14.8443,8238400.0
2011-06-30 10:00:00,21.87,22.12,21.86,22.04,7190300.0,14.8443,15.014,14.8375,14.9597,7190300.0
2011-06-30 10:30:00,22.03,22.04,21.94,22.0,4396500.0,14.9529,14.9597,14.8919,14.9326,4396500.0
2011-06-30 11:00:00,21.99,22.06,21.99,22.04,2788100.0,14.9258,14.9733,14.9258,14.9597,2788100.0
2011-06-30 11:30:00,22.04,22.15,22.01,22.1,3508500.0,14.9597,15.0344,14.9394,15.0005,3508500.0
2011-06-30 12:00:00,22.1,22.16,22.09,22.12,1986300.0,15.0005,15.0412,14.9937,15.014,1986300.0
2011-06-30 12:30:00,22.12,22.13,22.06,22.13,1662100.0,15.014,15.0208,14.9733,15.0208,1662100.0
2011-06-30 13:00:00,22.12,22.19,22.12,22.16,3257700.0,15.014,15.0615,15.014,15.0412,3257700.0
2011-06-30 13:30:00,22.16,22.17,22.13,22.14,1328100.0,15.0412,15.048,15.0208,15.0276,1328100.0
2011-06-30 14:00:00,22.14,22.17,22.12,22.14,1390400.0,15.0276,15.048,15.014,15.0276,1390400.0
2011-06-30 14:30:00,22.13,22.21,22.13,22.2,3208900.0,15.0208,15.0751,15.0208,15.0683,3208900.0
2011-06-30 15:00:00,22.19,22.2,22.09,22.14,2504100.0,15.0615,15.0683,14.9937,15.0276,2504100.0
2011-06-30 15:30:00,22.14,22.22,22.11,22.15,6917500.0,15.0276,15.0819,15.0072,15.0344,6917500.0
2011-07-01 09:30:00,22.2,22.29,22.1,22.29,3684100.0,15.0683,15.1294,15.0005,15.1294,3684100.0
2011-07-01 10:00:00,22.29,22.48,22.29,22.42,5862300.0,15.1294,15.2584,15.1294,15.2177,5862300.0
2011-07-01 10:30:00,22.42,22.52,22.41,22.48,3363300.0,15.2177,15.2855,15.2109,15.2584,3363300.0
2011-07-01 11:00:00,22.48,22.48,22.4,22.48,1858300.0,15.2584,15.2584,15.2041,15.2584,1858300.0
2011-07-01 11:30:00,22.48,22.54,22.43,22.44,2219700.0,15.2584,15.2991,15.2244,15.2312,2219700.0
2011-07-01 12:00:00,22.45,22.5,22.43,22.47,1418700.0,15.238,15.272,15.2244,15.2516,1418700.0
2011-07-01 12:30:00,22.47,22.48,22.4,22.43,1238400.0,15.2516,15.2584,15.2041,15.2244,1238400.0
2011-07-01 13:00:00,22.42,22.5,22.41,22.48,1625600.0,15.2177,15.272,15.2109,15.2584,1625600.0
2011-07-01 13:30:00,22.49,22.52,22.46,22.49,1775200.0,15.2652,15.2855,15.2448,15.2652,1775200.0
2011-07-01 14:00:00,22.48,22.51,22.47,22.51,1369900.0,15.2584,15.2787,15.2516,15.2787,1369900.0
2011-07-01 14:30:00,22.51,22.57,22.5,22.56,1555900.0,15.2787,15.3195,15.272,15.3127,1555900.0
2011-07-01 15:00:00,22.56,22.57,22.51,22.55,1863600.0,15.3127,15.3195,15.2787,15.3059,1863600.0
2011-07-01 15:30:00,22.55,22.58,22.5,22.54,5068100.0,15.3059,15.3263,15.272,15.2991,5068100.0
2011-07-05 09:30:00,22.69,22.69,22.5,22.51,3700300.0,15.4009,15.4009,15.272,15.2787,3700300.0
2011-07-05 10:00:00,22.52,22.59,22.41,22.45,3440100.0,15.2855,15.333,15.2109,15.238,3440100.0
2011-07-05 10:30:00,22.45,22.55,22.45,22.46,2953100.0,15.238,15.3059,15.238,15.2448,2953100.0
2011-07-05 11:00:00,22.46,22.48,22.44,22.46,2553800.0,15.2448,15.2584,15.2312,15.2448,2553800.0
2011-07-05 11:30:00,22.46,22.49,22.43,22.46,1888900.0,15.2448,15.2652,15.2244,15.2448,1888900.0
2011-07-05 12:00:00,22.46,22.47,22.45,22.45,932800.0,15.2448,15.2516,15.238,15.238,932800.0
2011-07-05 12:30:00,22.45,22.46,22.42,22.43,984300.0,15.238,15.2448,15.2177,15.2244,984300.0
2011-07-05 13:00:00,22.43,22.45,22.42,22.44,1433700.0,15.2244,15.238,15.2177,15.2312,1433700.0
2011-07-05 13:30:00,22.44,22.46,22.42,22.45,1554600.0,15.2312,15.2448,15.2177,15.238,1554600.0
2011-07-05 14:00:00,22.45,22.48,22.36,22.37,2558700.0,15.238,15.2584,15.1769,15.1837,2558700.0
2011-07-05 14:30:00,22.38,22.42,22.37,22.41,1935300.0,15.1905,15.2177,15.1837,15.2109,1935300.0
2011-07-05 15:00:00,22.41,22.48,22.38,22.45,2036500.0,15.2109,15.2584,15.1905,15.238,2036500.0
2011-07-05 15:30:00,22.46,22.47,22.4,22.46,3694400.0,15.2448,15.2516,15.2041,15.2448,3694400.0
2011-07-06 09:30:00,22.44,22.71,22.44,22.65,6289400.0,15.2312,15.4145,15.2312,15.3738,6289400.0
2011-07-06 10:00:00,22.65,22.66,22.47,22.5,4594500.0,15.3738,15.3806,15.2516,15.272,4594500.0
2011-07-06 10:30:00,22.5,22.6,22.45,22.6,2872300.0,15.272,15.3398,15.238,15.3398,2872300.0
2011-07-06 11:00:00,22.6,22.62,22.54,22.59,1644200.0,15.3398,15.3534,15.2991,15.333,1644200.0
2011-07-06 11:30:00,22.6,22.74,22.59,22.72,3171900.0,15.3398,15.4349,15.333,15.4213,3171900.0
2011-07-06 12:00:00,22.72,22.73,22.69,22.73,1848200.0,15.4213,15.4281,15.4009,15.4281,1848200.0
2011-07-06 12:30:00,22.73,22.82,22.71,22.81,2435900.0,15.4281,15.4892,15.4145,15.4824,2435900.0
2011-07-06 13:00:00,22.82,22.82,22.73,22.74,2310100.0,15.4892,15.4892,15.4281,15.4349,2310100.0
2011-07-06 13:30:00,22.73,22.75,22.71,22.75,1352300.0,15.4281,15.4416,15.4145,15.4416,1352300.0
2011-07-06 14:00:00,22.74,22.75,22.62,22.67,2290100.0,15.4349,15.4416,15.3534,15.3873,2290100.0
2011-07-06 14:30:00,22.66,22.75,22.65,22.69,2243800.0,15.3806,15.4416,15.3738,15.4009,2243800.0
2011-07-06 15:00:00,22.69,22.76,22.66,22.76,3061100.0,15.4009,15.4484,15.3806,15.4484,3061100.0
2011-07-06 15:30:00,22.75,22.79,22.71,22.75,6490700.0,15.4416,15.4688,15.4145,15.4416,6490700.0
2011-07-07 09:30:00,22.91,22.97,22.86,22.94,5531700.0,15.5502,15.591,15.5163,15.5706,5531700.0
2011-07-07 10:00:00,22.95,23.08,22.91,23.06,5158900.0,15.5774,15.6656,15.5502,15.6521,5158900.0
2011-07-07 10:30:00,23.05,23.25,23.03,23.21,5813600.0,15.6453,15.781,15.6317,15.7539,5813600.0
2011-07-07 11:00:00,23.21,23.23,23.16,23.18,1930000.0,15.7539,15.7674,15.7199,15.7335,1930000.0
2011-07-07 11:30:00,23.19,23.27,23.13,23.26,2918500.0,15.7403,15.7946,15.6996,15.7878,2918500.0
2011-07-07 12:00:00,23.26,23.3,23.24,23.25,2709200.0,15.7878,15.815,15.7742,15.781,2709200.0
2011-07-07 12:30:00,23.25,23.28,23.25,23.27,1849000.0,15.781,15.8014,15.781,15.7946,1849000.0
2011-07-07 13:00:00,23.26,23.32,23.25,23.3,1988600.0,15.7878,15.8285,15.781,15.815,1988600.0
2011-07-07 13:30:00,23.3,23.33,23.28,23.28,2590600.0,15.815,15.8353,15.8014,15.8014,2590600.0
2011-07-07 14:00:00,23.28,23.35,23.28,23.33,2177400.0,15.8014,15.8489,15.8014,15.8353,2177400.0
2011-07-07 14:30:00,23.33,23.39,23.26,23.31,4460800.0,15.8353,15.876,15.7878,15.8217,4460800.0
2011-07-07 15:00:00,23.32,23.36,23.28,23.33,3510200.0,15.8285,15.8557,15.8014,15.8353,3510200.0
2011-07-07 15:30:00,23.34,23.34,23.21,23.23,8935900.0,15.8421,15.8421,15.7539,15.7674,8935900.0
2011-07-08 09:30:00,22.96,23.2,22.96,23.11,5594000.0,15.5842,15.7471,15.5842,15.686,5594000.0
2011-07-08 10:00:00,23.11,23.14,22.9,22.99,4538400.0,15.686,15.7064,15.5435,15.6045,4538400.0
2011-07-08 10:30:00,23.0,23.0,22.91,22.92,2080000.0,15.6113,15.6113,15.5502,15.557,2080000.0
2011-07-08 11:00:00,22.92,22.92,22.81,22.86,2175500.0,15.557,15.557,15.4824,15.5163,2175500.0
2011-07-08 11:30:00,22.86,22.98,22.82,22.95,2276700.0,15.5163,15.5978,15.4892,15.5774,2276700.0
2011-07-08 12:00:00,22.96,22.97,22.9,22.93,1286000.0,15.5842,15.591,15.5435,15.5638,1286000.0
2011-07-08 12:30:00,22.92,22.99,22.91,22.97,1061200.0,15.557,15.6045,15.5502,15.591,1061200.0
2011-07-08 13:00:00,22.97,22.97,22.9,22.93,2000000.0,15.591,15.591,15.5435,15.5638,2000000.0
2011-07-08 13:30:00,22.93,22.98,22.91,22.92,1716100.0,15.5638,15.5978,15.5502,15.557,1716100.0
2011-07-08 14:00:00,22.92,22.97,22.9,22.93,1560000.0,15.557,15.591,15.5435,15.5638,1560000.0
2011-07-08 14:30:00,22.93,22.97,22.92,22.96,1153400.0,15.5638,15.591,15.557,15.5842,1153400.0
2011-07-08 15:00:00,22.96,23.01,22.96,22.99,1913800.0,15.5842,15.6181,15.5842,15.6045,1913800.0
2011-07-08 15:30:00,22.99,23.09,22.98,23.08,5088900.0,15.6045,15.6724,15.5978,15.6656,5088900.0
2011-07-11 09:30:00,22.84,22.98,22.79,22.89,4787700.0,15.5027,15.5978,15.4688,15.5367,4787700.0
2011-07-11 10:00:00,22.89,22.94,22.81,22.87,3228800.0,15.5367,15.5706,15.4824,15.5231,3228800.0
2011-07-11 10:30:00,22.87,22.9,22.79,22.84,2732000.0,15.5231,15.5435,15.4688,15.5027,2732000.0
2011-07-11 11:00:00,22.83,22.84,22.73,22.81,2071800.0,15.4959,15.5027,15.4281,15.4824,2071800.0
2011-07-11 11:30:00,22.82,22.89,22.8,22.84,1776200.0,15.4892,15.5367,15.4756,15.5027,1776200.0
2011-07-11 12:00:00,22.84,22.9,22.81,22.87,1205100.0,15.5027,15.5435,15.4824,15.5231,1205100.0
2011-07-11 12:30:00,22.87,22.88,22.82,22.83,1011300.0,15.5231,15.5299,15.4892,15.4959,1011300.0
2011-07-11 13:00:00,22.83,22.84,22.77,22.83,1122900.0,15.4959,15.5027,15.4552,15.4959,1122900.0
2011-07-11 13:30:00,22.83,22.92,22.82,22.91,2040500.0,15.4959,15.557,15.4892,15.5502,2040500.0
2011-07-11 14:00:00,22.91,22.93,22.84,22.87,1958100.0,15.5502,15.5638,15.5027,15.5231,1958100.0
2011-07-11 14:30:00,22.86,22.88,22.82,22.84,1546800.0,15.5163,15.5299,15.4892,15.5027,1546800.0
2011-07-11 15:00:00,22.85,22.86,22.76,22.83,2480800.0,15.5095,15.5163,15.4484,15.4959,2480800.0
2011-07-11 15:30:00,22.83,22.89,22.76,22.86,5804200.0,15.4959,15.5367,15.4484,15.5163,5804200.0
2011-07-12 09:30:00,22.65,22.7,22.24,22.51,10354700.0,15.3738,15.4077,15.0955,15.2787,10354700.0
2011-07-12 10:00:00,22.51,22.65,22.47,22.58,4409200.0,15.2787,15.3738,15.2516,15.3263,4409200.0
2011-07-12 10:30:00,22.58,22.72,22.55,22.65,2751700.0,15.3263,15.4213,15.3059,15.3738,2751700.0
2011-07-12 11:00:00,22.65,22.71,22.6,22.63,2323900.0,15.3738,15.4145,15.3398,15.3602,2323900.0
2011-07-12 11:30:00,22.64,22.66,22.54,22.54,2501600.0,15.367,15.3806,15.2991,15.2991,2501600.0
2011-07-12 12:00:00,22.54,22.57,22.5,22.51,1707900.0,15.2991,15.3195,15.272,15.2787,1707900.0
2011-07-12 12:30:00,22.5,22.52,22.49,22.51,2264200.0,15.272,15.2855,15.2652,15.2787,2264200.0
2011-07-12 13:00:00,22.51,22.56,22.47,22.5,2232200.0,15.2787,15.3127,15.2516,15.272,2232200.0
2011-07-12 13:30:00,22.5,22.54,22.49,22.52,1307400.0,15.272,15.2991,15.2652,15.2855,1307400.0
2011-07-12 14:00:00,22.53,22.63,22.52,22.59,4298300.0,15.2923,15.3602,15.2855,15.333,4298300.0
2011-07-12 14:30:00,22.6,22.6,22.48,22.52,2101000.0,15.3398,15.3398,15.2584,15.2855,2101000.0
2011-07-12 15:00:00,22.52,22.57,22.43,22.44,3537700.0,15.2855,15.3195,15.2244,15.2312,3537700.0
2011-07-12 15:30:00,22.45,22.49,22.39,22.45,7330600.0,15.238,15.2652,15.1973,15.238,7330600.0
2011-07-13 09:30:00,22.56,22.64,22.39,22.41,5031600.0,15.3127,15.367,15.1973,15.2109,5031600.0
2011-07-13 10:00:00,22.41,22.63,22.4,22.56,4789200.0,15.2109,15.3602,15.2041,15.3127,4789200.0
2011-07-13 10:30:00,22.56,22.73,22.56,22.69,3456500.0,15.3127,15.4281,15.3127,15.4009,3456500.0
2011-07-13 11:00:00,22.69,22.7,22.6,22.61,2541700.0,15.4009,15.4077,15.3398,15.3466,2541700.0
2011-07-13 11:30:00,22.6,22.63,22.57,22.63,2285500.0,15.3398,15.3602,15.3195,15.3602,2285500.0
2011-07-13 12:00:00,22.63,22.64,22.59,22.62,1669400.0,15.3602,15.367,15.333,15.3534,1669400.0
2011-07-13 12:30:00,22.63,22.67,22.63,22.64,1294000.0,15.3602,15.3873,15.3602,15.367,1294000.0
2011-07-13 13:00:00,22.63,22.64,22.6,22.62,1412500.0,15.3602,15.367,15.3398,15.3534,1412500.0
2011-07-13 13:30:00,22.62,22.66,22.59,22.59,1512600.0,15.3534,15.3806,15.333,15.333,1512600.0
2011-07-13 14:00:00,22.59,22.65,22.49,22.51,1992800.0,15.333,15.3738,15.2652,15.2787,1992800.0
2011-07-13 14:30:00,22.52,22.57,22.51,22.53,2809900.0,15.2855,15.3195,15.2787,15.2923,2809900.0
2011-07-13 15:00:00,22.53,22.55,22.36,22.44,4432700.0,15.2923,15.3059,15.1769,15.2312,4432700.0
2011-07-13 15:30:00,22.44,22.48,22.32,22.46,6162000.0,15.2312,15.2584,15.1498,15.2448,6162000.0
2011-07-14 09:30:00,22.59,22.67,22.46,22.66,7922200.0,15.333,15.3873,15.2448,15.3806,7922200.0
2011-07-14 10:00:00,22.66,22.7,22.58,22.66,4170500.0,15.3806,15.4077,15.3263,15.3806,4170500.0
2011-07-14 10:30:00,22.67,22.67,22.51,22.54,3963000.0,15.3873,15.3873,15.2787,15.2991,3963000.0
2011-07-14 11:00:00,22.54,22.58,22.5,22.53,3352800.0,15.2991,15.3263,15.272,15.2923,3352800.0
2011-07-14 11:30:00,22.53,22.54,22.45,22.49,2547000.0,15.2923,15.2991,15.238,15.2652,2547000.0
2011-07-14 12:00:00,22.49,22.5,22.34,22.42,2706000.0,15.2652,15.272,15.1634,15.2177,2706000.0
2011-07-14 12:30:00,22.42,22.45,22.32,22.33,1577800.0,15.2177,15.238,15.1498,15.1566,1577800.0
2011-07-14 13:00:00,22.33,22.35,22.21,22.26,3021200.0,15.1566,15.1701,15.0751,15.1091,3021200.0
2011-07-14 13:30:00,22.25,22.42,22.24,22.34,3685500.0,15.1023,15.2177,15.0955,15.1634,3685500.0
2011-07-14 14:00:00,22.34,22.4,22.3,22.34,2289300.0,15.1634,15.2041,15.1362,15.1634,2289300.0
2011-07-14 14:30:00,22.34,22.38,22.31,22.37,1393600.0,15.1634,15.1905,15.143,15.1837,1393600.0
2011-07-14 15:00:00,22.36,22.37,22.26,22.27,2684600.0,15.1769,15.1837,15.1091,15.1158,2684600.0
2011-07-14 15:30:00,22.28,22.36,22.21,22.27,5925800.0,15.1226,15.1769,15.0751,15.1158,5925800.0
2011-07-15 09:30:00,22.29,22.46,22.2,22.36,8917100.0,15.1294,15.2448,15.0683,15.1769,8917100.0
2011-07-15 10:00:00,22.35,22.37,22.22,22.28,4183400.0,15.1701,15.1837,15.0819,15.1226,4183400.0
2011-07-15 10:30:00,22.28,22.49,22.25,22.39,4288200.0,15.1226,15.2652,15.1023,15.1973,4288200.0
2011-07-15 11:00:00,22.39,22.56,22.36,22.54,3793600.0,15.1973,15.3127,15.1769,15.2991,3793600.0
2011-07-15 11:30:00,22.53,22.56,22.4,22.4,2150600.0,15.2923,15.3127,15.2041,15.2041,2150600.0
2011-07-15 12:00:00,22.4,22.51,22.39,22.43,2842700.0,15.2041,15.2787,15.1973,15.2244,2842700.0
2011-07-15 12:30:00,22.43,22.44,22.34,22.39,2525600.0,15.2244,15.2312,15.1634,15.1973,2525600.0
2011-07-15 13:00:00,22.39,22.42,22.38,22.41,1699900.0,15.1973,15.2177,15.1905,15.2109,1699900.0
2011-07-15 13:30:00,22.41,22.41,22.31,22.32,1651600.0,15.2109,15.2109,15.143,15.1498,1651600.0
2011-07-15 14:00:00,22.32,22.33,22.23,22.24,3855200.0,15.1498,15.1566,15.0887,15.0955,3855200.0
2011-07-15 14:30:00,22.24,22.27,22.21,22.26,2088300.0,15.0955,15.1158,15.0751,15.1091,2088300.0
2011-07-15 15:00:00,22.25,22.4,22.24,22.37,2656200.0,15.1023,15.2041,15.0955,15.1837,2656200.0
2011-07-15 15:30:00,22.36,22.4,22.32,22.37,5252700.0,15.1769,15.2041,15.1498,15.1837,5252700.0
2011-07-18 09:30:00,22.25,22.43,22.21,22.21,5362600.0,15.1023,15.2244,15.0751,15.0751,5362600.0
2011-07-18 10:00:00,22.23,22.3,22.08,22.12,4897300.0,15.0887,15.1362,14.9869,15.014,4897300.0
2011-07-18 10:30:00,22.11,22.19,22.09,22.18,4191100.0,15.0072,15.0615,14.9937,15.0548,4191100.0
2011-07-18 11:00:00,22.18,22.24,22.13,22.23,2559400.0,15.0548,15.0955,15.0208,15.0887,2559400.0
2011-07-18 11:30:00,22.22,22.24,22.11,22.14,3152700.0,15.0819,15.0955,15.0072,15.0276,3152700.0
2011-07-18 12:00:00,22.14,22.3,22.14,22.3,3622100.0,15.0276,15.1362,15.0276,15.1362,3622100.0
2011-07-18 12:30:00,22.3,22.3,22.19,22.25,1862500.0,15.1362,15.1362,15.0615,15.1023,1862500.0
2011-07-18 13:00:00,22.25,22.26,22.22,22.24,1454000.0,15.1023,15.1091,15.0819,15.0955,1454000.0
2011-07-18 13:30:00,22.24,22.31,22.23,22.3,1634200.0,15.0955,15.143,15.0887,15.1362,1634200.0
2011-07-18 14:00:00,22.3,22.31,22.23,22.26,2031900.0,15.1362,15.143,15.0887,15.1091,2031900.0
2011-07-18 14:30:00,22.27,22.3,22.22,22.3,1737900.0,15.1158,15.1362,15.0819,15.1362,1737900.0
2011-07-18 15:00:00,22.3,22.37,22.28,22.3,3040800.0,15.1362,15.1837,15.1226,15.1362,3040800.0
2011-07-18 15:30:00,22.3,22.33,22.22,22.27,6394200.0,15.1362,15.1566,15.0819,15.1158,6394200.0
2011-07-19 09:30:00,22.44,22.8,22.44,22.75,6995700.0,15.2312,15.4756,15.2312,15.4416,6995700.0
2011-07-19 10:00:00,22.75,22.81,22.71,22.75,5892700.0,15.4416,15.4824,15.4145,15.4416,5892700.0
2011-07-19 10:30:00,22.75,22.78,22.68,22.73,3830300.0,15.4416,15.462,15.3941,15.4281,3830300.0
2011-07-19 11:00:00,22.74,22.77,22.68,22.69,2020500.0,15.4349,15.4552,15.3941,15.4009,2020500.0
2011-07-19 11:30:00,22.69,22.75,22.63,22.75,3156900.0,15.4009,15.4416,15.3602,15.4416,3156900.0
2011-07-19 12:00:00,22.75,22.8,22.72,22.79,1423700.0,15.4416,15.4756,15.4213,15.4688,1423700.0
2011-07-19 12:30:00,22.79,22.84,22.77,22.83,1771600.0,15.4688,15.5027,15.4552,15.4959,1771600.0
2011-07-19 13:00:00,22.83,22.87,22.8,22.86,1660900.0,15.4959,15.5231,15.4756,15.5163,1660900.0
2011-07-19 13:30:00,22.86,23.07,22.85,22.95,5367600.0,15.5163,15.6588,15.5095,15.5774,5367600.0
2011-07-19 14:00:00,22.96,23.02,22.91,23.0,3271700.0,15.5842,15.6249,15.5502,15.6113,3271700.0
2011-07-19 14:30:00,23.0,23.09,22.99,23.04,2775700.0,15.6113,15.6724,15.6045,15.6385,2775700.0
2011-07-19 15:00:00,23.04,23.1,23.03,23.08,3724900.0,15.6385,15.6792,15.6317,15.6656,3724900.0
2011-07-19 15:30:00,23.08,23.08,23.0,23.07,7874600.0,15.6656,15.6656,15.6113,15.6588,7874600.0
2011-07-20 09:30:00,23.1,23.2,23.02,23.14,7592300.0,15.6792,15.7471,15.6249,15.7064,7592300.0
2011-07-20 10:00:00,23.14,23.18,23.01,23.08,3947000.0,15.7064,15.7335,15.6181,15.6656,3947000.0
2011-07-20 10:30:00,23.08,23.17,23.06,23.09,3037800.0,15.6656,15.7267,15.6521,15.6724,3037800.0
2011-07-20 11:00:00,23.1,23.22,23.09,23.12,2844900.0,15.6792,15.7607,15.6724,15.6928,2844900.0
2011-07-20 11:30:00,23.12,23.13,23.04,23.05,3080700.0,15.6928,15.6996,15.6385,15.6453,3080700.0
2011-07-20 12:00:00,23.04,23.05,22.9,22.97,2734100.0,15.6385,15.6453,15.5435,15.591,2734100.0
2011-07-20 12:30:00,22.97,23.0,22.96,23.0,2044000.0,15.591,15.6113,15.5842,15.6113,2044000.0
2011-07-20 13:00:00,22.99,23.0,22.92,22.96,2593700.0,15.6045,15.6113,15.557,15.5842,2593700.0
2011-07-20 13:30:00,22.97,23.07,22.94,23.01,2554700.0,15.591,15.6588,15.5706,15.6181,2554700.0
2011-07-20 14:00:00,23.01,23.05,22.96,23.05,3079500.0,15.6181,15.6453,15.5842,15.6453,3079500.0
2011-07-20 14:30:00,23.04,23.07,22.93,22.94,2966300.0,15.6385,15.6588,15.5638,15.5706,2966300.0
2011-07-20 15:00:00,22.93,23.01,22.93,22.94,3149600.0,15.5638,15.6181,15.5638,15.5706,3149600.0
2011-07-20 15:30:00,22.94,23.02,22.9,22.99,7613500.0,15.5706,15.6249,15.5435,15.6045,7613500.0
2011-07-21 09:30:00,22.35,22.62,22.17,22.53,16282700.0,15.1701,15.3534,15.048,15.2923,16282700.0
2011-07-21 10:00:00,22.52,22.84,22.5,22.79,12103200.0,15.2855,15.5027,15.272,15.4688,12103200.0
2011-07-21 10:30:00,22.79,22.8,22.67,22.74,6148700.0,15.4688,15.4756,15.3873,15.4349,6148700.0
2011-07-21 11:00:00,22.75,22.88,22.7,22.83,4596100.0,15.4416,15.5299,15.4077,15.4959,4596100.0
2011-07-21 11:30:00,22.82,22.86,22.6,22.63,4323700.0,15.4892,15.5163,15.3398,15.3602,4323700.0
2011-07-21 12:00:00,22.63,22.74,22.56,22.69,3915700.0,15.3602,15.4349,15.3127,15.4009,3915700.0
2011-07-21 12:30:00,22.69,22.87,22.68,22.76,4967800.0,15.4009,15.5231,15.3941,15.4484,4967800.0
2011-07-21 13:00:00,22.76,22.77,22.69,22.73,3191100.0,15.4484,15.4552,15.4009,15.4281,3191100.0
2011-07-21 13:30:00,22.73,22.73,22.62,22.68,3334200.0,15.4281,15.4281,15.3534,15.3941,3334200.0
2011-07-21 14:00:00,22.68,22.72,22.6,22.62,2351900.0,15.3941,15.4213,15.3398,15.3534,2351900.0
2011-07-21 14:30:00,22.63,22.8,22.63,22.77,3875300.0,15.3602,15.4756,15.3602,15.4552,3875300.0
2011-07-21 15:00:00,22.77,22.8,22.72,22.77,2999200.0,15.4552,15.4756,15.4213,15.4552,2999200.0
2011-07-21 15:30:00,22.77,22.82,22.69,22.8,7100700.0,15.4552,15.4892,15.4009,15.4756,7100700.0
2011-07-22 09:30:00,22.94,23.16,22.78,23.01,8068300.0,15.5706,15.7199,15.462,15.6181,8068300.0
2011-07-22 10:00:00,23.01,23.08,22.94,23.06,3671700.0,15.6181,15.6656,15.5706,15.6521,3671700.0
2011-07-22 10:30:00,23.05,23.11,23.03,23.07,3111800.0,15.6453,15.686,15.6317,15.6588,3111800.0
2011-07-22 11:00:00,23.07,23.1,23.02,23.04,1633600.0,15.6588,15.6792,15.6249,15.6385,1633600.0
2011-07-22 11:30:00,23.04,23.15,23.03,23.15,2634700.0,15.6385,15.7131,15.6317,15.7131,2634700.0
2011-07-22 12:00:00,23.14,23.22,23.13,23.21,4212700.0,15.7064,15.7607,15.6996,15.7539,4212700.0
2011-07-22 12:30:00,23.21,23.25,23.16,23.21,2407200.0,15.7539,15.781,15.7199,15.7539,2407200.0
2011-07-22 13:00:00,23.21,23.22,23.14,23.18,1886700.0,15.7539,15.7607,15.7064,15.7335,1886700.0
2011-07-22 13:30:00,23.18,23.2,23.15,23.19,1294200.0,15.7335,15.7471,15.7131,15.7403,1294200.0
2011-07-22 14:00:00,23.19,23.2,23.14,23.16,1476300.0,15.7403,15.7471,15.7064,15.7199,1476300.0
2011-07-22 14:30:00,23.16,23.17,23.14,23.15,1616000.0,15.7199,15.7267,15.7064,15.7131,1616000.0
2011-07-22 15:00:00,23.15,23.18,23.1,23.11,1887900.0,15.7131,15.7335,15.6792,15.686,1887900.0
2011-07-22 15:30:00,23.12,23.14,23.03,23.13,6663100.0,15.6928,15.7064,15.6317,15.6996,6663100.0
2011-07-25 09:30:00,22.96,23.0,22.8,22.99,5253500.0,15.5842,15.6113,15.4756,15.6045,5253500.0
2011-07-25 10:00:00,22.99,23.02,22.92,23.01,3453100.0,15.6045,15.6249,15.557,15.6181,3453100.0
2011-07-25 10:30:00,23.01,23.04,22.93,22.96,3445900.0,15.6181,15.6385,15.5638,15.5842,3445900.0
2011-07-25 11:00:00,22.96,23.07,22.94,23.06,2956000.0,15.5842,15.6588,15.5706,15.6521,2956000.0
2011-07-25 11:30:00,23.05,23.12,23.03,23.08,2521900.0,15.6453,15.6928,15.6317,15.6656,2521900.0
2011-07-25 12:00:00,23.09,23.11,23.07,23.11,1932200.0,15.6724,15.686,15.6588,15.686,1932200.0
2011-07-25 12:30:00,23.1,23.28,23.1,23.23,3278500.0,15.6792,15.8014,15.6792,15.7674,3278500.0
2011-07-25 13:00:00,23.22,23.23,23.14,23.14,1519300.0,15.7607,15.7674,15.7064,15.7064,1519300.0
2011-07-25 13:30:00,23.14,23.17,23.1,23.1,1175100.0,15.7064,15.7267,15.6792,15.6792,1175100.0
2011-07-25 14:00:00,23.1,23.17,23.1,23.13,2097600.0,15.6792,15.7267,15.6792,15.6996,2097600.0
2011-07-25 14:30:00,23.13,23.13,23.06,23.08,1808800.0,15.6996,15.6996,15.6521,15.6656,1808800.0
2011-07-25 15:00:00,23.08,23.12,23.03,23.09,1963500.0,15.6656,15.6928,15.6317,15.6724,1963500.0
2011-07-25 15:30:00,23.09,23.13,23.0,23.03,5378700.0,15.6724,15.6996,15.6113,15.6317,5378700.0
2011-07-26 09:30:00,23.08,23.15,22.85,22.87,6656300.0,15.6656,15.7131,15.5095,15.5231,6656300.0
2011-07-26 10:00:00,22.86,22.99,22.83,22.94,4520800.0,15.5163,15.6045,15.4959,15.5706,4520800.0
2011-07-26 10:30:00,22.95,23.05,22.91,22.99,3310500.0,15.5774,15.6453,15.5502,15.6045,3310500.0
2011-07-26 11:00:00,22.99,23.05,22.97,23.02,3793300.0,15.6045,15.6453,15.591,15.6249,3793300.0
2011-07-26 11:30:00,23.02,23.02,22.95,22.95,1618500.0,15.6249,15.6249,15.5774,15.5774,1618500.0
2011-07-26 12:00:00,22.96,22.99,22.93,22.95,2133900.0,15.5842,15.6045,15.5638,15.5774,2133900.0
2011-07-26 12:30:00,22.95,22.95,22.87,22.9,1679900.0,15.5774,15.5774,15.5231,15.5435,1679900.0
2011-07-26 13:00:00,22.9,22.92,22.84,22.85,2374200.0,15.5435,15.557,15.5027,15.5095,2374200.0
2011-07-26 13:30:00,22.85,22.91,22.84,22.91,1159200.0,15.5095,15.5502,15.5027,15.5502,1159200.0
2011-07-26 14:00:00,22.91,22.98,22.9,22.92,3921100.0,15.5502,15.5978,15.5435,15.557,3921100.0
2011-07-26 14:30:00,22.91,22.97,22.91,22.95,2069400.0,15.5502,15.591,15.5502,15.5774,2069400.0
2011-07-26 15:00:00,22.95,22.96,22.88,22.92,2792600.0,15.5774,15.5842,15.5299,15.557,2792600.0
2011-07-26 15:30:00,22.92,22.92,22.84,22.89,6853500.0,15.557,15.557,15.5027,15.5367,6853500.0
2011-07-27 09:30:00,22.65,22.75,22.52,22.64,6623800.0,15.3738,15.4416,15.2855,15.367,6623800.0
2011-07-27 10:00:00,22.64,22.64,22.37,22.41,6450600.0,15.367,15.367,15.1837,15.2109,6450600.0
2011-07-27 10:30:00,22.41,22.58,22.35,22.54,4650000.0,15.2109,15.3263,15.1701,15.2991,4650000.0
2011-07-27 11:00:00,22.54,22.66,22.52,22.65,3545000.0,15.2991,15.3806,15.2855,15.3738,3545000.0
2011-07-27 11:30:00,22.65,22.69,22.48,22.51,3053300.0,15.3738,15.4009,15.2584,15.2787,3053300.0
2011-07-27 12:00:00,22.51,22.57,22.45,22.49,2188200.0,15.2787,15.3195,15.238,15.2652,2188200.0
2011-07-27 12:30:00,22.49,22.61,22.47,22.55,1839600.0,15.2652,15.3466,15.2516,15.3059,1839600.0
2011-07-27 13:00:00,22.55,22.59,22.47,22.5,1763100.0,15.3059,15.333,15.2516,15.272,1763100.0
2011-07-27 13:30:00,22.5,22.6,22.5,22.6,1509900.0,15.272,15.3398,15.272,15.3398,1509900.0
2011-07-27 14:00:00,22.6,22.62,22.55,22.55,2107700.0,15.3398,15.3534,15.3059,15.3059,2107700.0
2011-07-27 14:30:00,22.55,22.55,22.47,22.52,2726100.0,15.3059,15.3059,15.2516,15.2855,2726100.0
2011-07-27 15:00:00,22.52,22.54,22.39,22.47,4756500.0,15.2855,15.2991,15.1973,15.2516,4756500.0
2011-07-27 15:30:00,22.46,22.58,22.41,22.5,10733800.0,15.2448,15.3263,15.2109,15.272,10733800.0
2011-07-28 09:30:00,22.47,22.54,22.33,22.49,4946500.0,15.2516,15.2991,15.1566,15.2652,4946500.0
2011-07-28 10:00:00,22.5,22.62,22.43,22.54,3169100.0,15.272,15.3534,15.2244,15.2991,3169100.0
2011-07-28 10:30:00,22.55,22.69,22.53,22.65,2311700.0,15.3059,15.4009,15.2923,15.3738,2311700.0
2011-07-28 11:00:00,22.65,22.84,22.63,22.84,3060900.0,15.3738,15.5027,15.3602,15.5027,3060900.0
2011-07-28 11:30:00,22.83,22.85,22.79,22.82,3041000.0,15.4959,15.5095,15.4688,15.4892,3041000.0
2011-07-28 12:00:00,22.83,22.88,22.8,22.81,2578100.0,15.4959,15.5299,15.4756,15.4824,2578100.0
2011-07-28 12:30:00,22.8,22.85,22.78,22.84,1621200.0,15.4756,15.5095,15.462,15.5027,1621200.0
2011-07-28 13:00:00,22.84,22.86,22.71,22.71,1964800.0,15.5027,15.5163,15.4145,15.4145,1964800.0
2011-07-28 13:30:00,22.71,22.81,22.69,22.77,1411800.0,15.4145,15.4824,15.4009,15.4552,1411800.0
2011-07-28 14:00:00,22.76,22.77,22.67,22.69,1406800.0,15.4484,15.4552,15.3873,15.4009,1406800.0
2011-07-28 14:30:00,22.68,22.73,22.65,22.68,1547600.0,15.3941,15.4281,15.3738,15.3941,1547600.0
2011-07-28 15:00:00,22.68,22.69,22.57,22.59,2134600.0,15.3941,15.4009,15.3195,15.333,2134600.0
2011-07-28 15:30:00,22.58,22.6,22.54,22.56,4886000.0,15.3263,15.3398,15.2991,15.3127,4886000.0
2011-07-29 09:30:00,22.31,22.46,22.22,22.42,6652200.0,15.143,15.2448,15.0819,15.2177,6652200.0
2011-07-29 10:00:00,22.42,22.48,22.32,22.39,4208100.0,15.2177,15.2584,15.1498,15.1973,4208100.0
2011-07-29 10:30:00,22.39,22.53,22.33,22.52,4692400.0,15.1973,15.2923,15.1566,15.2855,4692400.0
2011-07-29 11:00:00,22.52,22.62,22.45,22.45,2849000.0,15.2855,15.3534,15.238,15.238,2849000.0
2011-07-29 11:30:00,22.46,22.5,22.39,22.45,2102500.0,15.2448,15.272,15.1973,15.238,2102500.0
2011-07-29 12:00:00,22.44,22.46,22.36,22.41,1777800.0,15.2312,15.2448,15.1769,15.2109,1777800.0
2011-07-29 12:30:00,22.42,22.47,22.39,22.44,1819200.0,15.2177,15.2516,15.1973,15.2312,1819200.0
2011-07-29 13:00:00,22.44,22.46,22.4,22.42,1222400.0,15.2312,15.2448,15.2041,15.2177,1222400.0
2011-07-29 13:30:00,22.42,22.52,22.38,22.5,1396700.0,15.2177,15.2855,15.1905,15.272,1396700.0
2011-07-29 14:00:00,22.51,22.53,22.41,22.44,1643400.0,15.2787,15.2923,15.2109,15.2312,1643400.0
2011-07-29 14:30:00,22.44,22.48,22.37,22.38,2767400.0,15.2312,15.2584,15.1837,15.1905,2767400.0
2011-07-29 15:00:00,22.37,22.42,22.35,22.37,4415800.0,15.1837,15.2177,15.1701,15.1837,4415800.0
2011-07-29 15:30:00,22.37,22.43,22.33,22.33,10324200.0,15.1837,15.2244,15.1566,15.1566,10324200.0
2011-08-01 09:30:00,22.56,22.69,22.25,22.29,7034600.0,15.3127,15.4009,15.1023,15.1294,7034600.0
2011-08-01 10:00:00,22.27,22.28,22.0,22.01,6778700.0,15.1158,15.1226,14.9326,14.9394,6778700.0
2011-08-01 10:30:00,22.02,22.18,22.0,22.09,4204200.0,14.9462,15.0548,14.9326,14.9937,4204200.0
2011-08-01 11:00:00,22.09,22.11,22.0,22.08,3776100.0,14.9937,15.0072,14.9326,14.9869,3776100.0
2011-08-01 11:30:00,22.08,22.1,22.0,22.0,3038500.0,14.9869,15.0005,14.9326,14.9326,3038500.0
2011-08-01 12:00:00,22.0,22.02,21.9,21.99,3101000.0,14.9326,14.9462,14.8647,14.9258,3101000.0
2011-08-01 12:30:00,21.99,22.04,21.97,22.01,1639600.0,14.9258,14.9597,14.9122,14.9394,1639600.0
2011-08-01 13:00:00,22.02,22.06,21.97,22.03,1879300.0,14.9462,14.9733,14.9122,14.9529,1879300.0
2011-08-01 13:30:00,22.03,22.07,22.03,22.07,1332200.0,14.9529,14.9801,14.9529,14.9801,1332200.0
2011-08-01 14:00:00,22.07,22.07,21.97,22.0,1631500.0,14.9801,14.9801,14.9122,14.9326,1631500.0
2011-08-01 14:30:00,22.0,22.14,21.97,22.13,2465600.0,14.9326,15.0276,14.9122,15.0208,2465600.0
2011-08-01 15:00:00,22.13,22.23,22.12,22.22,4106400.0,15.0208,15.0887,15.014,15.0819,4106400.0
2011-08-01 15:30:00,22.23,22.26,22.13,22.24,6806700.0,15.0887,15.1091,15.0208,15.0955,6806700.0
2011-08-02 09:30:00,22.03,22.12,21.93,22.09,6350400.0,14.9529,15.014,14.8851,14.9937,6350400.0
2011-08-02 10:00:00,22.1,22.19,21.94,22.03,6484500.0,15.0005,15.0615,14.8919,14.9529,6484500.0
2011-08-02 10:30:00,22.03,22.06,21.98,22.04,3218000.0,14.9529,14.9733,14.919,14.9597,3218000.0
2011-08-02 11:00:00,22.03,22.09,22.0,22.07,3148500.0,14.9529,14.9937,14.9326,14.9801,3148500.0
2011-08-02 11:30:00,22.07,22.1,22.03,22.05,2192000.0,14.9801,15.0005,14.9529,14.9665,2192000.0
2011-08-02 12:00:00,22.05,22.09,22.01,22.04,2006700.0,14.9665,14.9937,14.9394,14.9597,2006700.0
2011-08-02 12:30:00,22.04,22.06,21.87,21.89,3544200.0,14.9597,14.9733,14.8443,14.8579,3544200.0
2011-08-02 13:00:00,21.9,21.99,21.89,21.95,2117100.0,14.8647,14.9258,14.8579,14.8986,2117100.0
2011-08-02 13:30:00,21.95,21.97,21.85,21.86,2883600.0,14.8986,14.9122,14.8308,14.8375,2883600.0
2011-08-02 14:00:00,21.86,21.97,21.84,21.88,2904100.0,14.8375,14.9122,14.824,14.8511,2904100.0
2011-08-02 14:30:00,21.88,21.92,21.82,21.89,3140500.0,14.8511,14.8783,14.8104,14.8579,3140500.0
2011-08-02 15:00:00,21.89,21.93,21.8,21.82,3917400.0,14.8579,14.8851,14.7968,14.8104,3917400.0
2011-08-02 15:30:00,21.83,21.87,21.71,21.72,9783500.0,14.8172,14.8443,14.7357,14.7425,9783500.0
2011-08-03 09:30:00,21.59,21.77,21.5,21.76,4703000.0,14.7954,14.9187,14.7337,14.9119,4703000.0
2011-08-03 10:00:00,21.76,21.79,21.57,21.62,5127900.0,14.9119,14.9324,14.7817,14.8159,5127900.0
2011-08-03 10:30:00,21.62,21.64,21.35,21.61,6835300.0,14.8159,14.8297,14.6309,14.8091,6835300.0
2011-08-03 11:00:00,21.61,21.82,21.58,21.73,5448700.0,14.8091,14.953,14.7885,14.8913,5448700.0
2011-08-03 11:30:00,21.74,21.83,21.62,21.62,3583900.0,14.8982,14.9599,14.8159,14.8159,3583900.0
2011-08-03 12:00:00,21.63,21.64,21.46,21.55,3123300.0,14.8228,14.8297,14.7063,14.768,3123300.0
2011-08-03 12:30:00,21.55,21.63,21.53,21.57,2061900.0,14.768,14.8228,14.7543,14.7817,2061900.0
2011-08-03 13:00:00,21.57,21.62,21.51,21.62,2534800.0,14.7817,14.8159,14.7406,14.8159,2534800.0
2011-08-03 13:30:00,21.62,21.86,21.61,21.8,5742800.0,14.8159,14.9804,14.8091,14.9393,5742800.0
2011-08-03 14:00:00,21.81,21.84,21.75,21.76,3667700.0,14.9462,14.9667,14.905,14.9119,3667700.0
2011-08-03 14:30:00,21.76,21.83,21.73,21.8,2968700.0,14.9119,14.9599,14.8913,14.9393,2968700.0
2011-08-03 15:00:00,21.8,21.97,21.8,21.94,3989100.0,14.9393,15.0558,14.9393,15.0352,3989100.0
2011-08-03 15:30:00,21.94,21.94,21.81,21.82,7153700.0,15.0352,15.0352,14.9462,14.953,7153700.0
2011-08-04 09:30:00,21.5,21.81,21.38,21.71,8753200.0,14.7337,14.9462,14.6515,14.8776,8753200.0
2011-08-04 10:00:00,21.71,21.74,21.4,21.48,7285100.0,14.8776,14.8982,14.6652,14.72,7285100.0
2011-08-04 10:30:00,21.48,21.52,21.36,21.42,6018700.0,14.72,14.7474,14.6378,14.6789,6018700.0
2011-08-04 11:00:00,21.42,21.5,21.31,21.32,5353800.0,14.6789,14.7337,14.6035,14.6104,5353800.0
2011-08-04 11:30:00,21.32,21.39,21.2,21.29,6243300.0,14.6104,14.6583,14.5281,14.5898,6243300.0
2011-08-04 12:00:00,21.3,21.33,21.24,21.31,4840800.0,14.5967,14.6172,14.5555,14.6035,4840800.0
2011-08-04 12:30:00,21.32,21.4,21.3,21.32,3757600.0,14.6104,14.6652,14.5967,14.6104,3757600.0
2011-08-04 13:00:00,21.32,21.36,21.27,21.35,3167700.0,14.6104,14.6378,14.5761,14.6309,3167700.0
2011-08-04 13:30:00,21.34,21.35,21.2,21.23,2887300.0,14.6241,14.6309,14.5281,14.5487,2887300.0
2011-08-04 14:00:00,21.23,21.25,21.09,21.13,4627400.0,14.5487,14.5624,14.4527,14.4802,4627400.0
2011-08-04 14:30:00,21.12,21.26,21.1,21.16,3606900.0,14.4733,14.5692,14.4596,14.5007,3606900.0
2011-08-04 15:00:00,21.16,21.25,21.03,21.03,5550800.0,14.5007,14.5624,14.4116,14.4116,5550800.0
2011-08-04 15:30:00,21.04,21.05,20.84,20.84,19015000.0,14.4185,14.4253,14.2814,14.2814,19015000.0
2011-08-05 09:30:00,21.01,21.14,20.51,20.6,12682800.0,14.3979,14.487,14.0553,14.117,12682800.0
2011-08-05 10:00:00,20.6,20.86,20.54,20.72,11761200.0,14.117,14.2951,14.0758,14.1992,11761200.0
2011-08-05 10:30:00,20.71,20.72,20.54,20.66,5851400.0,14.1923,14.1992,14.0758,14.1581,5851400.0
2011-08-05 11:00:00,20.66,20.66,20.36,20.52,7219300.0,14.1581,14.1581,13.9525,14.0621,7219300.0
2011-08-05 11:30:00,20.51,20.55,20.21,20.29,6657300.0,14.0553,14.0827,13.8497,13.9045,6657300.0
2011-08-05 12:00:00,20.29,20.7,20.26,20.56,8300400.0,13.9045,14.1855,13.884,14.0895,8300400.0
2011-08-05 12:30:00,20.56,21.16,20.55,20.95,9666700.0,14.0895,14.5007,14.0827,14.3568,9666700.0
2011-08-05 13:00:00,20.95,21.14,20.79,21.01,4963100.0,14.3568,14.487,14.2472,14.3979,4963100.0
2011-08-05 13:30:00,21.01,21.2,20.86,21.05,4488600.0,14.3979,14.5281,14.2951,14.4253,4488600.0
2011-08-05 14:00:00,21.05,21.08,20.84,20.9,3867400.0,14.4253,14.4459,14.2814,14.3225,3867400.0
2011-08-05 14:30:00,20.89,20.9,20.68,20.72,5485400.0,14.3157,14.3225,14.1718,14.1992,5485400.0
2011-08-05 15:00:00,20.71,20.77,20.5,20.6,4750500.0,14.1923,14.2334,14.0484,14.117,4750500.0
2011-08-05 15:30:00,20.6,20.86,20.6,20.79,8677100.0,14.117,14.2951,14.117,14.2472,8677100.0
2011-08-08 09:30:00,20.26,20.73,20.15,20.44,12639300.0,13.884,14.206,13.8086,14.0073,12639300.0
2011-08-08 10:00:00,20.44,20.54,20.11,20.13,8890700.0,14.0073,14.0758,13.7812,13.7949,8890700.0
2011-08-08 10:30:00,20.13,20.44,20.08,20.39,11051800.0,13.7949,14.0073,13.7606,13.973,11051800.0
2011-08-08 11:00:00,20.39,20.79,20.35,20.67,12268000.0,13.973,14.2472,13.9456,14.1649,12268000.0
2011-08-08 11:30:00,20.67,20.81,20.53,20.67,6569000.0,14.1649,14.2609,14.069,14.1649,6569000.0
2011-08-08 12:00:00,20.67,20.69,20.54,20.59,4596200.0,14.1649,14.1786,14.0758,14.1101,4596200.0
2011-08-08 12:30:00,20.59,20.78,20.58,20.71,4343700.0,14.1101,14.2403,14.1032,14.1923,4343700.0
2011-08-08 13:00:00,20.7,20.87,20.65,20.83,5745700.0,14.1855,14.302,14.1512,14.2746,5745700.0
2011-08-08 13:30:00,20.83,20.87,20.64,20.67,6381500.0,14.2746,14.302,14.1444,14.1649,6381500.0
2011-08-08 14:00:00,20.68,20.81,20.26,20.37,11645600.0,14.1718,14.2609,13.884,13.9593,11645600.0
2011-08-08 14:30:00,20.37,20.53,20.33,20.41,7423000.0,13.9593,14.069,13.9319,13.9867,7423000.0
2011-08-08 15:00:00,20.4,20.74,20.38,20.5,8078000.0,13.9799,14.2129,13.9662,14.0484,8078000.0
2011-08-08 15:30:00,20.51,20.54,20.12,20.12,18892300.0,14.0553,14.0758,13.788,13.788,18892300.0
2011-08-09 09:30:00,20.3,20.39,19.92,20.38,12844300.0,13.9114,13.973,13.651,13.9662,12844300.0
2011-08-09 10:00:00,20.38,20.44,20.2,20.35,9826500.0,13.9662,14.0073,13.8428,13.9456,9826500.0
2011-08-09 10:30:00,20.36,20.4,20.17,20.28,7441400.0,13.9525,13.9799,13.8223,13.8977,7441400.0
2011-08-09 11:00:00,20.27,20.3,20.07,20.29,6077300.0,13.8908,13.9114,13.7537,13.9045,6077300.0
2011-08-09 11:30:00,20.3,20.35,20.19,20.3,4685300.0,13.9114,13.9456,13.836,13.9114,4685300.0
2011-08-09 12:00:00,20.3,20.39,20.26,20.32,2772000.0,13.9114,13.973,13.884,13.9251,2772000.0
2011-08-09 12:30:00,20.32,20.39,20.19,20.22,3573600.0,13.9251,13.973,13.836,13.8565,3573600.0
2011-08-09 13:00:00,20.21,20.23,20.16,20.19,3884800.0,13.8497,13.8634,13.8154,13.836,3884800.0
2011-08-09 13:30:00,20.19,20.2,19.99,20.12,5888100.0,13.836,13.8428,13.6989,13.788,5888100.0
2011-08-09 14:00:00,20.11,20.31,19.72,19.98,12269700.0,13.7812,13.9182,13.5139,13.6921,12269700.0
2011-08-09 14:30:00,19.98,20.0,19.52,19.81,12515600.0,13.6921,13.7058,13.3768,13.5756,12515600.0
2011-08-09 15:00:00,19.8,20.2,19.7,20.17,8206700.0,13.5687,13.8428,13.5002,13.8223,8206700.0
2011-08-09 15:30:00,20.17,20.62,20.07,20.61,16706600.0,13.8223,14.1307,13.7537,14.1238,16706600.0
2011-08-10 09:30:00,20.26,20.3,19.91,19.95,11749100.0,13.884,13.9114,13.6441,13.6715,11749100.0
2011-08-10 10:00:00,19.95,20.15,19.86,19.94,9003100.0,13.6715,13.8086,13.6098,13.6647,9003100.0
2011-08-10 10:30:00,19.94,20.12,19.82,19.93,9469500.0,13.6647,13.788,13.5824,13.6578,9469500.0
2011-08-10 11:00:00,19.93,20.01,19.77,19.88,5691100.0,13.6578,13.7126,13.5482,13.6235,5691100.0
2011-08-10 11:30:00,19.89,20.15,19.89,20.07,4824200.0,13.6304,13.8086,13.6304,13.7537,4824200.0
2011-08-10 12:00:00,20.06,20.2,20.03,20.07,4981400.0,13.7469,13.8428,13.7263,13.7537,4981400.0
2011-08-10 12:30:00,20.07,20.2,19.99,20.17,3307800.0,13.7537,13.8428,13.6989,13.8223,3307800.0
2011-08-10 13:00:00,20.17,20.2,20.01,20.15,3738900.0,13.8223,13.8428,13.7126,13.8086,3738900.0
2011-08-10 13:30:00,20.14,20.41,20.11,20.37,5650600.0,13.8017,13.9867,13.7812,13.9593,5650600.0
2011-08-10 14:00:00,20.37,20.51,20.3,20.34,6509300.0,13.9593,14.0553,13.9114,13.9388,6509300.0
2011-08-10 14:30:00,20.33,20.44,20.23,20.23,4140000.0,13.9319,14.0073,13.8634,13.8634,4140000.0
2011-08-10 15:00:00,20.23,20.32,20.04,20.14,5531400.0,13.8634,13.9251,13.7332,13.8017,5531400.0
2011-08-10 15:30:00,20.14,20.21,19.89,19.9,15150000.0,13.8017,13.8497,13.6304,13.6372,15150000.0
2011-08-11 09:30:00,20.12,20.37,20.07,20.32,9537100.0,13.788,13.9593,13.7537,13.9251,9537100.0
2011-08-11 10:00:00,20.33,20.49,20.2,20.36,6274600.0,13.9319,14.0416,13.8428,13.9525,6274600.0
2011-08-11 10:30:00,20.36,20.6,20.32,20.44,4879900.0,13.9525,14.117,13.9251,14.0073,4879900.0
2011-08-11 11:00:00,20.45,20.51,20.34,20.45,3654700.0,14.0142,14.0553,13.9388,14.0142,3654700.0
2011-08-11 11:30:00,20.45,20.57,20.41,20.47,3705300.0,14.0142,14.0964,13.9867,14.0279,3705300.0
2011-08-11 12:00:00,20.46,20.53,20.39,20.47,3827000.0,14.021,14.069,13.973,14.0279,3827000.0
2011-08-11 12:30:00,20.47,20.76,20.46,20.73,3172400.0,14.0279,14.2266,14.021,14.206,3172400.0
2011-08-11 13:00:00,20.72,20.78,20.64,20.71,4482300.0,14.1992,14.2403,14.1444,14.1923,4482300.0
2011-08-11 13:30:00,20.71,20.72,20.51,20.65,2841600.0,14.1923,14.1992,14.0553,14.1512,2841600.0
2011-08-11 14:00:00,20.65,20.77,20.62,20.74,2781700.0,14.1512,14.2334,14.1307,14.2129,2781700.0
2011-08-11 14:30:00,20.73,20.75,20.62,20.73,2892500.0,14.206,14.2197,14.1307,14.206,2892500.0
2011-08-11 15:00:00,20.73,20.85,20.69,20.81,4596500.0,14.206,14.2883,14.1786,14.2609,4596500.0
2011-08-11 15:30:00,20.81,21.0,20.68,20.75,15035100.0,14.2609,14.3911,14.1718,14.2197,15035100.0
2011-08-12 09:30:00,20.76,20.91,20.56,20.7,9209700.0,14.2266,14.3294,14.0895,14.1855,9209700.0
2011-08-12 10:00:00,20.71,20.78,20.59,20.75,5569900.0,14.1923,14.2403,14.1101,14.2197,5569900.0
2011-08-12 10:30:00,20.74,20.84,20.65,20.72,4511700.0,14.2129,14.2814,14.1512,14.1992,4511700.0
2011-08-12 11:00:00,20.73,20.81,20.67,20.77,2496400.0,14.206,14.2609,14.1649,14.2334,2496400.0
2011-08-12 11:30:00,20.76,20.88,20.74,20.8,3423900.0,14.2266,14.3088,14.2129,14.254,3423900.0
2011-08-12 12:00:00,20.8,20.81,20.75,20.8,2017300.0,14.254,14.2609,14.2197,14.254,2017300.0
2011-08-12 12:30:00,20.8,20.81,20.73,20.75,2895500.0,14.254,14.2609,14.206,14.2197,2895500.0
2011-08-12 13:00:00,20.75,20.8,20.7,20.75,2403300.0,14.2197,14.254,14.1855,14.2197,2403300.0
2011-08-12 13:30:00,20.75,20.81,20.71,20.79,2243800.0,14.2197,14.2609,14.1923,14.2472,2243800.0
2011-08-12 14:00:00,20.8,20.82,20.63,20.67,3311400.0,14.254,14.2677,14.1375,14.1649,3311400.0
2011-08-12 14:30:00,20.67,20.69,20.58,20.64,3312200.0,14.1649,14.1786,14.1032,14.1444,3312200.0
2011-08-12 15:00:00,20.65,20.71,20.63,20.68,2478100.0,14.1512,14.1923,14.1375,14.1718,2478100.0
2011-08-12 15:30:00,20.69,20.69,20.58,20.64,7126700.0,14.1786,14.1786,14.1032,14.1444,7126700.0
2011-08-15 09:30:00,20.72,20.78,20.63,20.7,5379400.0,14.1992,14.2403,14.1375,14.1855,5379400.0
2011-08-15 10:00:00,20.7,20.79,20.67,20.73,4954600.0,14.1855,14.2472,14.1649,14.206,4954600.0
2011-08-15 10:30:00,20.75,20.83,20.73,20.75,3143500.0,14.2197,14.2746,14.206,14.2197,3143500.0
2011-08-15 11:00:00,20.76,20.79,20.64,20.69,2433000.0,14.2266,14.2472,14.1444,14.1786,2433000.0
2011-08-15 11:30:00,20.68,20.74,20.65,20.73,2249000.0,14.1718,14.2129,14.1512,14.206,2249000.0
2011-08-15 12:00:00,20.73,20.79,20.71,20.74,1592300.0,14.206,14.2472,14.1923,14.2129,1592300.0
2011-08-15 12:30:00,20.75,20.79,20.7,20.77,2057600.0,14.2197,14.2472,14.1855,14.2334,2057600.0
2011-08-15 13:00:00,20.77,20.84,20.72,20.77,2515600.0,14.2334,14.2814,14.1992,14.2334,2515600.0
2011-08-15 13:30:00,20.77,20.81,20.74,20.78,1725500.0,14.2334,14.2609,14.2129,14.2403,1725500.0
2011-08-15 14:00:00,20.79,20.82,20.78,20.8,2583300.0,14.2472,14.2677,14.2403,14.254,2583300.0
2011-08-15 14:30:00,20.8,20.84,20.75,20.84,2828800.0,14.254,14.2814,14.2197,14.2814,2828800.0
2011-08-15 15:00:00,20.84,20.93,20.82,20.83,4372800.0,14.2814,14.3431,14.2677,14.2746,4372800.0
2011-08-15 15:30:00,20.83,20.93,20.82,20.9,7572200.0,14.2746,14.3431,14.2677,14.3225,7572200.0
2011-08-16 09:30:00,20.74,20.79,20.61,20.7,4939300.0,14.2129,14.2472,14.1238,14.1855,4939300.0
2011-08-16 10:00:00,20.7,20.9,20.68,20.89,2989500.0,14.1855,14.3225,14.1718,14.3157,2989500.0
2011-08-16 10:30:00,20.89,20.99,20.83,20.99,3738300.0,14.3157,14.3842,14.2746,14.3842,3738300.0
2011-08-16 11:00:00,20.99,20.99,20.9,20.96,1921500.0,14.3842,14.3842,14.3225,14.3637,1921500.0
2011-08-16 11:30:00,20.96,20.99,20.93,20.96,1730700.0,14.3637,14.3842,14.3431,14.3637,1730700.0
2011-08-16 12:00:00,20.96,21.07,20.74,20.74,4930500.0,14.3637,14.439,14.2129,14.2129,4930500.0
2011-08-16 12:30:00,20.74,20.8,20.62,20.63,3856800.0,14.2129,14.254,14.1307,14.1375,3856800.0
2011-08-16 13:00:00,20.63,20.65,20.5,20.61,3196000.0,14.1375,14.1512,14.0484,14.1238,3196000.0
2011-08-16 13:30:00,20.61,20.69,20.57,20.66,2204000.0,14.1238,14.1786,14.0964,14.1581,2204000.0
2011-08-16 14:00:00,20.66,20.74,20.65,20.72,1693800.0,14.1581,14.2129,14.1512,14.1992,1693800.0
2011-08-16 14:30:00,20.72,20.76,20.66,20.69,1570600.0,14.1992,14.2266,14.1581,14.1786,1570600.0
2011-08-16 15:00:00,20.68,20.9,20.67,20.89,2400900.0,14.1718,14.3225,14.1649,14.3157,2400900.0
2011-08-16 15:30:00,20.89,20.92,20.76,20.8,5358100.0,14.3157,14.3362,14.2266,14.254,5358100.0
2011-08-17 09:30:00,20.59,20.97,20.52,20.96,7405300.0,14.1101,14.3705,14.0621,14.3637,7405300.0
2011-08-17 10:00:00,20.96,20.98,20.84,20.95,3901500.0,14.3637,14.3774,14.2814,14.3568,3901500.0
2011-08-17 10:30:00,20.94,20.96,20.77,20.77,2842500.0,14.3499,14.3637,14.2334,14.2334,2842500.0
2011-08-17 11:00:00,20.77,20.86,20.73,20.77,2995000.0,14.2334,14.2951,14.206,14.2334,2995000.0
2011-08-17 11:30:00,20.77,20.78,20.66,20.73,3591500.0,14.2334,14.2403,14.1581,14.206,3591500.0
2011-08-17 12:00:00,20.73,20.76,20.58,20.71,3286800.0,14.206,14.2266,14.1032,14.1923,3286800.0
2011-08-17 12:30:00,20.71,20.75,20.61,20.61,1947100.0,14.1923,14.2197,14.1238,14.1238,1947100.0
2011-08-17 13:00:00,20.62,20.64,20.52,20.53,2907400.0,14.1307,14.1444,14.0621,14.069,2907400.0
2011-08-17 13:30:00,20.53,20.57,20.4,20.52,4083200.0,14.069,14.0964,13.9799,14.0621,4083200.0
2011-08-17 14:00:00,20.52,20.62,20.51,20.54,1974700.0,14.0621,14.1307,14.0553,14.0758,1974700.0
2011-08-17 14:30:00,20.55,20.56,20.47,20.55,1931000.0,14.0827,14.0895,14.0279,14.0827,1931000.0
2011-08-17 15:00:00,20.56,20.65,20.53,20.61,2825800.0,14.0895,14.1512,14.069,14.1238,2825800.0
2011-08-17 15:30:00,20.6,20.68,20.57,20.68,6861400.0,14.117,14.1718,14.0964,14.1718,6861400.0
2011-08-18 09:30:00,20.18,20.18,19.82,19.86,13736000.0,13.8291,13.8291,13.5824,13.6098,13736000.0
2011-08-18 10:00:00,19.85,19.87,19.55,19.87,10369900.0,13.603,13.6167,13.3974,13.6167,10369900.0
2011-08-18 10:30:00,19.87,19.93,19.73,19.8,6298900.0,13.6167,13.6578,13.5207,13.5687,6298900.0
2011-08-18 11:00:00,19.8,19.81,19.66,19.78,5198200.0,13.5687,13.5756,13.4728,13.555,5198200.0
2011-08-18 11:30:00,19.78,19.99,19.76,19.99,4834900.0,13.555,13.6989,13.5413,13.6989,4834900.0
2011-08-18 12:00:00,19.99,20.06,19.86,19.94,6242900.0,13.6989,13.7469,13.6098,13.6647,6242900.0
2011-08-18 12:30:00,19.94,19.94,19.87,19.9,2855400.0,13.6647,13.6647,13.6167,13.6372,2855400.0
2011-08-18 13:00:00,19.89,19.91,19.77,19.85,3050800.0,13.6304,13.6441,13.5482,13.603,3050800.0
2011-08-18 13:30:00,19.85,19.85,19.73,19.76,3162900.0,13.603,13.603,13.5207,13.5413,3162900.0
2011-08-18 14:00:00,19.76,19.88,19.75,19.81,4683600.0,13.5413,13.6235,13.5345,13.5756,4683600.0
2011-08-18 14:30:00,19.81,19.84,19.7,19.71,3846500.0,13.5756,13.5961,13.5002,13.507,3846500.0
2011-08-18 15:00:00,19.7,19.71,19.61,19.69,6613700.0,13.5002,13.507,13.4385,13.4933,6613700.0
2011-08-18 15:30:00,19.69,19.88,19.61,19.75,15212100.0,13.4933,13.6235,13.4385,13.5345,15212100.0
2011-08-19 09:30:00,19.61,19.96,19.58,19.73,14464700.0,13.4385,13.6784,13.418,13.5207,14464700.0
2011-08-19 10:00:00,19.73,19.94,19.7,19.87,8042200.0,13.5207,13.6647,13.5002,13.6167,8042200.0
2011-08-19 10:30:00,19.88,19.89,19.66,19.72,4518200.0,13.6235,13.6304,13.4728,13.5139,4518200.0
2011-08-19 11:00:00,19.72,19.78,19.53,19.58,3553600.0,13.5139,13.555,13.3837,13.418,3553600.0
2011-08-19 11:30:00,19.58,19.66,19.5,19.65,3116900.0,13.418,13.4728,13.3631,13.4659,3116900.0
2011-08-19 12:00:00,19.65,19.67,19.53,19.55,2026400.0,13.4659,13.4796,13.3837,13.3974,2026400.0
2011-08-19 12:30:00,19.56,19.57,19.46,19.48,4575600.0,13.4043,13.4111,13.3357,13.3494,4575600.0
2011-08-19 13:00:00,19.49,19.51,19.43,19.46,2646400.0,13.3563,13.37,13.3152,13.3357,2646400.0
2011-08-19 13:30:00,19.47,19.48,19.37,19.38,3110300.0,13.3426,13.3494,13.274,13.2809,3110300.0
2011-08-19 14:00:00,19.39,19.41,19.18,19.2,7382100.0,13.2878,13.3015,13.1438,13.1575,7382100.0
2011-08-19 14:30:00,19.2,19.31,19.18,19.21,4582700.0,13.1575,13.2329,13.1438,13.1644,4582700.0
2011-08-19 15:00:00,19.21,19.3,19.16,19.28,5370700.0,13.1644,13.2261,13.1301,13.2124,5370700.0
2011-08-19 15:30:00,19.27,19.3,19.16,19.19,10523600.0,13.2055,13.2261,13.1301,13.1507,10523600.0
2011-08-22 09:30:00,19.57,19.68,19.36,19.45,5770900.0,13.4111,13.4865,13.2672,13.3289,5770900.0
2011-08-22 10:00:00,19.46,19.57,19.43,19.56,3102300.0,13.3357,13.4111,13.3152,13.4043,3102300.0
2011-08-22 10:30:00,19.56,19.6,19.43,19.45,3349000.0,13.4043,13.4317,13.3152,13.3289,3349000.0
2011-08-22 11:00:00,19.44,19.45,19.27,19.32,4058800.0,13.322,13.3289,13.2055,13.2398,4058800.0
2011-08-22 11:30:00,19.32,19.35,19.26,19.35,2677900.0,13.2398,13.2603,13.1987,13.2603,2677900.0
2011-08-22 12:00:00,19.34,19.54,19.33,19.5,3676600.0,13.2535,13.3905,13.2466,13.3631,3676600.0
2011-08-22 12:30:00,19.49,19.57,19.4,19.55,3611600.0,13.3563,13.4111,13.2946,13.3974,3611600.0
2011-08-22 13:00:00,19.56,19.61,19.51,19.51,2096500.0,13.4043,13.4385,13.37,13.37,2096500.0
2011-08-22 13:30:00,19.52,19.55,19.38,19.46,2210200.0,13.3768,13.3974,13.2809,13.3357,2210200.0
2011-08-22 14:00:00,19.47,19.55,19.42,19.45,2793200.0,13.3426,13.3974,13.3083,13.3289,2793200.0
2011-08-22 14:30:00,19.45,19.45,19.34,19.35,2472200.0,13.3289,13.3289,13.2535,13.2603,2472200.0
2011-08-22 15:00:00,19.36,19.5,19.33,19.48,2669600.0,13.2672,13.3631,13.2466,13.3494,2669600.0
2011-08-22 15:30:00,19.48,19.48,19.32,19.39,6646300.0,13.3494,13.3494,13.2398,13.2878,6646300.0
2011-08-23 09:30:00,19.37,19.57,19.3,19.48,5427400.0,13.274,13.4111,13.2261,13.3494,5427400.0
2011-08-23 10:00:00,19.48,19.62,19.46,19.51,4644200.0,13.3494,13.4454,13.3357,13.37,4644200.0
2011-08-23 10:30:00,19.51,19.58,19.42,19.43,3224100.0,13.37,13.418,13.3083,13.3152,3224100.0
2011-08-23 11:00:00,19.43,19.48,19.39,19.4,3248600.0,13.3152,13.3494,13.2878,13.2946,3248600.0
2011-08-23 11:30:00,19.41,19.52,19.38,19.49,3908100.0,13.3015,13.3768,13.2809,13.3563,3908100.0
2011-08-23 12:00:00,19.49,19.5,19.41,19.45,2809400.0,13.3563,13.3631,13.3015,13.3289,2809400.0
2011-08-23 12:30:00,19.45,19.58,19.44,19.56,3086000.0,13.3289,13.418,13.322,13.4043,3086000.0
2011-08-23 13:00:00,19.56,19.58,19.47,19.47,2211100.0,13.4043,13.418,13.3426,13.3426,2211100.0
2011-08-23 13:30:00,19.48,19.5,19.31,19.39,3585100.0,13.3494,13.3631,13.2329,13.2878,3585100.0
2011-08-23 14:00:00,19.4,19.45,19.31,19.43,3838900.0,13.2946,13.3289,13.2329,13.3152,3838900.0
2011-08-23 14:30:00,19.43,19.58,19.42,19.56,3019600.0,13.3152,13.418,13.3083,13.4043,3019600.0
2011-08-23 15:00:00,19.56,19.7,19.56,19.6,3256500.0,13.4043,13.5002,13.4043,13.4317,3256500.0
2011-08-23 15:30:00,19.61,19.71,19.58,19.71,7287400.0,13.4385,13.507,13.418,13.507,7287400.0
2011-08-24 09:30:00,19.58,19.63,19.37,19.63,5879100.0,13.418,13.4522,13.274,13.4522,5879100.0
2011-08-24 10:00:00,19.63,19.75,19.58,19.65,6666400.0,13.4522,13.5345,13.418,13.4659,6666400.0
2011-08-24 10:30:00,19.66,19.7,19.57,19.6,3297300.0,13.4728,13.5002,13.4111,13.4317,3297300.0
2011-08-24 11:00:00,19.6,19.7,19.55,19.66,3102900.0,13.4317,13.5002,13.3974,13.4728,3102900.0
2011-08-24 11:30:00,19.66,19.68,19.55,19.56,2810200.0,13.4728,13.4865,13.3974,13.4043,2810200.0
2011-08-24 12:00:00,19.55,19.56,19.46,19.52,2503800.0,13.3974,13.4043,13.3357,13.3768,2503800.0
2011-08-24 12:30:00,19.52,19.69,19.51,19.68,1834300.0,13.3768,13.4933,13.37,13.4865,1834300.0
2011-08-24 13:00:00,19.67,19.85,19.64,19.75,3102900.0,13.4796,13.603,13.4591,13.5345,3102900.0
2011-08-24 13:30:00,19.75,19.84,19.7,19.84,2469500.0,13.5345,13.5961,13.5002,13.5961,2469500.0
2011-08-24 14:00:00,19.84,19.85,19.77,19.79,2670100.0,13.5961,13.603,13.5482,13.5619,2670100.0
2011-08-24 14:30:00,19.79,19.85,19.77,19.84,2393600.0,13.5619,13.603,13.5482,13.5961,2393600.0
2011-08-24 15:00:00,19.84,19.88,19.82,19.82,4091900.0,13.5961,13.6235,13.5824,13.5824,4091900.0
2011-08-24 15:30:00,19.83,19.87,19.75,19.8,9950300.0,13.5893,13.6167,13.5345,13.5687,9950300.0
2011-08-25 09:30:00,19.83,19.88,19.7,19.85,5129900.0,13.5893,13.6235,13.5002,13.603,5129900.0
2011-08-25 10:00:00,19.86,19.86,19.63,19.74,5119400.0,13.6098,13.6098,13.4522,13.5276,5119400.0
2011-08-25 10:30:00,19.73,19.76,19.6,19.62,3822200.0,13.5207,13.5413,13.4317,13.4454,3822200.0
2011-08-25 11:00:00,19.63,19.76,19.6,19.71,3039200.0,13.4522,13.5413,13.4317,13.507,3039200.0
2011-08-25 11:30:00,19.71,19.74,19.61,19.67,2552800.0,13.507,13.5276,13.4385,13.4796,2552800.0
2011-08-25 12:00:00,19.68,19.69,19.54,19.6,2036000.0,13.4865,13.4933,13.3905,13.4317,2036000.0
2011-08-25 12:30:00,19.59,19.6,19.48,19.55,2611700.0,13.4248,13.4317,13.3494,13.3974,2611700.0
2011-08-25 13:00:00,19.55,19.61,19.51,19.6,1923700.0,13.3974,13.4385,13.37,13.4317,1923700.0
2011-08-25 13:30:00,19.6,19.61,19.53,19.59,2137800.0,13.4317,13.4385,13.3837,13.4248,2137800.0
2011-08-25 14:00:00,19.6,19.61,19.52,19.57,2434300.0,13.4317,13.4385,13.3768,13.4111,2434300.0
2011-08-25 14:30:00,19.57,19.62,19.5,19.5,2636800.0,13.4111,13.4454,13.3631,13.3631,2636800.0
2011-08-25 15:00:00,19.5,19.62,19.47,19.52,2536300.0,13.3631,13.4454,13.3426,13.3768,2536300.0
2011-08-25 15:30:00,19.52,19.55,19.4,19.42,8545500.0,13.3768,13.3974,13.2946,13.3083,8545500.0
2011-08-26 09:30:00,19.43,19.53,19.3,19.46,5347000.0,13.3152,13.3837,13.2261,13.3357,5347000.0
2011-08-26 10:00:00,19.46,19.7,19.27,19.64,8017000.0,13.3357,13.5002,13.2055,13.4591,8017000.0
2011-08-26 10:30:00,19.64,19.86,19.6,19.7,5241500.0,13.4591,13.6098,13.4317,13.5002,5241500.0
2011-08-26 11:00:00,19.7,19.89,19.66,19.77,4266700.0,13.5002,13.6304,13.4728,13.5482,4266700.0
2011-08-26 11:30:00,19.76,19.82,19.69,19.79,2999800.0,13.5413,13.5824,13.4933,13.5619,2999800.0
2011-08-26 12:00:00,19.79,19.91,19.78,19.85,2973400.0,13.5619,13.6441,13.555,13.603,2973400.0
2011-08-26 12:30:00,19.85,19.85,19.76,19.82,1742900.0,13.603,13.603,13.5413,13.5824,1742900.0
2011-08-26 13:00:00,19.82,19.91,19.78,19.9,2716000.0,13.5824,13.6441,13.555,13.6372,2716000.0
2011-08-26 13:30:00,19.9,19.97,19.89,19.93,2680600.0,13.6372,13.6852,13.6304,13.6578,2680600.0
2011-08-26 14:00:00,19.94,19.96,19.82,19.84,2412000.0,13.6647,13.6784,13.5824,13.5961,2412000.0
2011-08-26 14:30:00,19.84,19.89,19.8,19.82,2141000.0,13.5961,13.6304,13.5687,13.5824,2141000.0
2011-08-26 15:00:00,19.82,19.83,19.67,19.74,3263800.0,13.5824,13.5893,13.4796,13.5276,3263800.0
2011-08-26 15:30:00,19.75,19.82,19.73,19.78,6348700.0,13.5345,13.5824,13.5207,13.555,6348700.0
2011-08-29 09:30:00,19.97,20.09,19.83,20.04,5238700.0,13.6852,13.7675,13.5893,13.7332,5238700.0
2011-08-29 10:00:00,20.04,20.12,20.0,20.04,3619600.0,13.7332,13.788,13.7058,13.7332,3619600.0
2011-08-29 10:30:00,20.05,20.07,20.01,20.04,2359200.0,13.74,13.7537,13.7126,13.7332,2359200.0
2011-08-29 11:00:00,20.03,20.08,20.0,20.06,2285300.0,13.7263,13.7606,13.7058,13.7469,2285300.0
2011-08-29 11:30:00,20.06,20.14,20.05,20.14,1853700.0,13.7469,13.8017,13.74,13.8017,1853700.0
2011-08-29 12:00:00,20.14,20.19,20.13,20.19,1521100.0,13.8017,13.836,13.7949,13.836,1521100.0
2011-08-29 12:30:00,20.18,20.25,20.17,20.2,2274600.0,13.8291,13.8771,13.8223,13.8428,2274600.0
2011-08-29 13:00:00,20.2,20.23,20.17,20.19,1451400.0,13.8428,13.8634,13.8223,13.836,1451400.0
2011-08-29 13:30:00,20.18,20.23,20.17,20.21,1666800.0,13.8291,13.8634,13.8223,13.8497,1666800.0
2011-08-29 14:00:00,20.21,20.28,20.2,20.28,2490900.0,13.8497,13.8977,13.8428,13.8977,2490900.0
2011-08-29 14:30:00,20.28,20.3,20.25,20.27,1997800.0,13.8977,13.9114,13.8771,13.8908,1997800.0
2011-08-29 15:00:00,20.27,20.29,20.25,20.28,2010200.0,13.8908,13.9045,13.8771,13.8977,2010200.0
2011-08-29 15:30:00,20.27,20.31,20.25,20.3,6921800.0,13.8908,13.9182,13.8771,13.9114,6921800.0
2011-08-30 09:30:00,20.19,20.23,20.0,20.02,5645600.0,13.836,13.8634,13.7058,13.7195,5645600.0
2011-08-30 10:00:00,20.0,20.09,19.92,20.07,4440400.0,13.7058,13.7675,13.651,13.7537,4440400.0
2011-08-30 10:30:00,20.07,20.15,20.05,20.12,3251400.0,13.7537,13.8086,13.74,13.788,3251400.0
2011-08-30 11:00:00,20.12,20.23,20.09,20.2,2168600.0,13.788,13.8634,13.7675,13.8428,2168600.0
2011-08-30 11:30:00,20.19,20.28,20.17,20.2,2359900.0,13.836,13.8977,13.8223,13.8428,2359900.0
2011-08-30 12:00:00,20.2,20.2,20.15,20.17,1291300.0,13.8428,13.8428,13.8086,13.8223,1291300.0
2011-08-30 12:30:00,20.18,20.18,20.05,20.12,1541200.0,13.8291,13.8291,13.74,13.788,1541200.0
2011-08-30 13:00:00,20.13,20.22,20.1,20.21,1695100.0,13.7949,13.8565,13.7743,13.8497,1695100.0
2011-08-30 13:30:00,20.2,20.21,20.14,20.18,1363400.0,13.8428,13.8497,13.8017,13.8291,1363400.0
2011-08-30 14:00:00,20.18,20.25,20.14,20.25,2959300.0,13.8291,13.8771,13.8017,13.8771,2959300.0
2011-08-30 14:30:00,20.25,20.29,20.21,20.28,2629200.0,13.8771,13.9045,13.8497,13.8977,2629200.0
2011-08-30 15:00:00,20.28,20.29,20.24,20.29,1945700.0,13.8977,13.9045,13.8702,13.9045,1945700.0
2011-08-30 15:30:00,20.3,20.35,20.22,20.22,5065800.0,13.9114,13.9456,13.8565,13.8565,5065800.0
2011-08-31 09:30:00,20.23,20.37,20.15,20.32,5091600.0,13.8634,13.9593,13.8086,13.9251,5091600.0
2011-08-31 10:00:00,20.32,20.41,20.3,20.33,3743700.0,13.9251,13.9867,13.9114,13.9319,3743700.0
2011-08-31 10:30:00,20.32,20.37,20.25,20.25,2696800.0,13.9251,13.9593,13.8771,13.8771,2696800.0
2011-08-31 11:00:00,20.26,20.3,20.16,20.25,2940300.0,13.884,13.9114,13.8154,13.8771,2940300.0
2011-08-31 11:30:00,20.25,20.26,20.1,20.14,3143500.0,13.8771,13.884,13.7743,13.8017,3143500.0
2011-08-31 12:00:00,20.14,20.26,20.13,20.23,1689300.0,13.8017,13.884,13.7949,13.8634,1689300.0
2011-08-31 12:30:00,20.23,20.32,20.23,20.32,1494500.0,13.8634,13.9251,13.8634,13.9251,1494500.0
2011-08-31 13:00:00,20.32,20.34,20.22,20.24,1488600.0,13.9251,13.9388,13.8565,13.8702,1488600.0
2011-08-31 13:30:00,20.23,20.27,20.13,20.15,1942000.0,13.8634,13.8908,13.7949,13.8086,1942000.0
2011-08-31 14:00:00,20.15,20.21,20.13,20.18,2304100.0,13.8086,13.8497,13.7949,13.8291,2304100.0
2011-08-31 14:30:00,20.18,20.18,20.07,20.12,2598100.0,13.8291,13.8291,13.7537,13.788,2598100.0
2011-08-31 15:00:00,20.11,20.2,20.02,20.09,4895200.0,13.7812,13.8428,13.7195,13.7675,4895200.0
2011-08-31 15:30:00,20.09,20.23,20.08,20.13,8870000.0,13.7675,13.8634,13.7606,13.7949,8870000.0
2011-09-01 09:30:00,20.28,20.29,20.07,20.21,4868200.0,13.8977,13.9045,13.7537,13.8497,4868200.0
2011-09-01 10:00:00,20.2,20.35,20.18,20.26,5666000.0,13.8428,13.9456,13.8291,13.884,5666000.0
2011-09-01 10:30:00,20.25,20.27,20.15,20.15,2497700.0,13.8771,13.8908,13.8086,13.8086,2497700.0
2011-09-01 11:00:00,20.16,20.27,20.13,20.25,2724400.0,13.8154,13.8908,13.7949,13.8771,2724400.0
2011-09-01 11:30:00,20.25,20.29,20.22,20.28,2399700.0,13.8771,13.9045,13.8565,13.8977,2399700.0
2011-09-01 12:00:00,20.28,20.28,20.2,20.22,1465500.0,13.8977,13.8977,13.8428,13.8565,1465500.0
2011-09-01 12:30:00,20.21,20.23,20.15,20.15,1234900.0,13.8497,13.8634,13.8086,13.8086,1234900.0
2011-09-01 13:00:00,20.15,20.18,20.12,20.16,1175900.0,13.8086,13.8291,13.788,13.8154,1175900.0
2011-09-01 13:30:00,20.16,20.17,20.08,20.09,1806600.0,13.8154,13.8223,13.7606,13.7675,1806600.0
2011-09-01 14:00:00,20.09,20.11,20.03,20.07,2484600.0,13.7675,13.7812,13.7263,13.7537,2484600.0
2011-09-01 14:30:00,20.06,20.13,20.06,20.06,2245800.0,13.7469,13.7949,13.7469,13.7469,2245800.0
2011-09-01 15:00:00,20.06,20.1,20.0,20.04,2784400.0,13.7469,13.7743,13.7058,13.7332,2784400.0
2011-09-01 15:30:00,20.04,20.07,19.99,20.0,6325500.0,13.7332,13.7537,13.6989,13.7058,6325500.0
2011-09-02 09:30:00,19.8,19.9,19.73,19.84,5960600.0,13.5687,13.6372,13.5207,13.5961,5960600.0
2011-09-02 10:00:00,19.84,19.93,19.78,19.82,3685300.0,13.5961,13.6578,13.555,13.5824,3685300.0
2011-09-02 10:30:00,19.81,19.81,19.72,19.78,2891200.0,13.5756,13.5756,13.5139,13.555,2891200.0
2011-09-02 11:00:00,19.78,19.82,19.76,19.78,2681900.0,13.555,13.5824,13.5413,13.555,2681900.0
2011-09-02 11:30:00,19.77,19.8,19.71,19.73,2579300.0,13.5482,13.5687,13.507,13.5207,2579300.0
2011-09-02 12:00:00,19.73,19.79,19.72,19.78,1601900.0,13.5207,13.5619,13.5139,13.555,1601900.0
2011-09-02 12:30:00,19.77,19.78,19.74,19.77,1464100.0,13.5482,13.555,13.5276,13.5482,1464100.0
2011-09-02 13:00:00,19.77,19.77,19.72,19.74,1055500.0,13.5482,13.5482,13.5139,13.5276,1055500.0
2011-09-02 13:30:00,19.74,19.78,19.71,19.73,1227500.0,13.5276,13.555,13.507,13.5207,1227500.0
2011-09-02 14:00:00,19.73,19.73,19.63,19.66,2950100.0,13.5207,13.5207,13.4522,13.4728,2950100.0
2011-09-02 14:30:00,19.66,19.67,19.58,19.62,2485500.0,13.4728,13.4796,13.418,13.4454,2485500.0
2011-09-02 15:00:00,19.62,19.64,19.57,19.63,2245900.0,13.4454,13.4591,13.4111,13.4522,2245900.0
2011-09-02 15:30:00,19.63,19.71,19.62,19.63,7783200.0,13.4522,13.507,13.4454,13.4522,7783200.0
2011-09-06 09:30:00,19.25,19.27,19.16,19.21,7080500.0,13.1918,13.2055,13.1301,13.1644,7080500.0
2011-09-06 10:00:00,19.21,19.32,19.18,19.2,4295200.0,13.1644,13.2398,13.1438,13.1575,4295200.0
2011-09-06 10:30:00,19.2,19.28,19.17,19.28,4046400.0,13.1575,13.2124,13.137,13.2124,4046400.0
2011-09-06 11:00:00,19.28,19.31,19.2,19.3,2660100.0,13.2124,13.2329,13.1575,13.2261,2660100.0
2011-09-06 11:30:00,19.3,19.36,19.26,19.32,2259800.0,13.2261,13.2672,13.1987,13.2398,2259800.0
2011-09-06 12:00:00,19.32,19.4,19.3,19.35,1618900.0,13.2398,13.2946,13.2261,13.2603,1618900.0
2011-09-06 12:30:00,19.34,19.37,19.32,19.35,1151700.0,13.2535,13.274,13.2398,13.2603,1151700.0
2011-09-06 13:00:00,19.35,19.46,19.33,19.42,1835700.0,13.2603,13.3357,13.2466,13.3083,1835700.0
2011-09-06 13:30:00,19.41,19.46,19.37,19.43,1542000.0,13.3015,13.3357,13.274,13.3152,1542000.0
2011-09-06 14:00:00,19.43,19.52,19.42,19.48,2076300.0,13.3152,13.3768,13.3083,13.3494,2076300.0
2011-09-06 14:30:00,19.47,19.48,19.41,19.43,1709200.0,13.3426,13.3494,13.3015,13.3152,1709200.0
2011-09-06 15:00:00,19.43,19.45,19.36,19.42,2669700.0,13.3152,13.3289,13.2672,13.3083,2669700.0
2011-09-06 15:30:00,19.41,19.58,19.37,19.54,8717700.0,13.3015,13.418,13.274,13.3905,8717700.0
2011-09-07 09:30:00,20.0,20.14,19.92,20.01,6778600.0,13.7058,13.8017,13.651,13.7126,6778600.0
2011-09-07 10:00:00,20.02,20.08,19.91,19.94,3913100.0,13.7195,13.7606,13.6441,13.6647,3913100.0
2011-09-07 10:30:00,19.95,20.0,19.86,19.91,2938800.0,13.6715,13.7058,13.6098,13.6441,2938800.0
2011-09-07 11:00:00,19.9,19.98,19.89,19.98,3174400.0,13.6372,13.6921,13.6304,13.6921,3174400.0
2011-09-07 11:30:00,19.98,20.07,19.93,20.04,2787600.0,13.6921,13.7537,13.6578,13.7332,2787600.0
2011-09-07 12:00:00,20.04,20.05,19.96,19.98,1886000.0,13.7332,13.74,13.6784,13.6921,1886000.0
2011-09-07 12:30:00,19.98,20.03,19.96,19.99,1745600.0,13.6921,13.7263,13.6784,13.6989,1745600.0
2011-09-07 13:00:00,20.0,20.06,19.99,20.04,1896800.0,13.7058,13.7469,13.6989,13.7332,1896800.0
2011-09-07 13:30:00,20.04,20.04,19.98,20.01,1698100.0,13.7332,13.7332,13.6921,13.7126,1698100.0
2011-09-07 14:00:00,20.01,20.09,19.98,20.09,2021100.0,13.7126,13.7675,13.6921,13.7675,2021100.0
2011-09-07 14:30:00,20.08,20.11,20.07,20.09,1845600.0,13.7606,13.7812,13.7537,13.7675,1845600.0
2011-09-07 15:00:00,20.08,20.09,20.0,20.03,2495500.0,13.7606,13.7675,13.7058,13.7263,2495500.0
2011-09-07 15:30:00,20.03,20.09,20.0,20.08,6560900.0,13.7263,13.7675,13.7058,13.7606,6560900.0
2011-09-08 09:30:00,20.05,20.18,20.01,20.1,4511600.0,13.74,13.8291,13.7126,13.7743,4511600.0
2011-09-08 10:00:00,20.1,20.18,20.01,20.14,3806000.0,13.7743,13.8291,13.7126,13.8017,3806000.0
2011-09-08 10:30:00,20.14,20.25,20.13,20.24,3186000.0,13.8017,13.8771,13.7949,13.8702,3186000.0
2011-09-08 11:00:00,20.24,20.3,20.23,20.23,2227400.0,13.8702,13.9114,13.8634,13.8634,2227400.0
2011-09-08 11:30:00,20.23,20.23,20.08,20.09,2659200.0,13.8634,13.8634,13.7606,13.7675,2659200.0
2011-09-08 12:00:00,20.1,20.13,20.04,20.07,2238300.0,13.7743,13.7949,13.7332,13.7537,2238300.0
2011-09-08 12:30:00,20.07,20.09,20.0,20.07,2648900.0,13.7537,13.7675,13.7058,13.7537,2648900.0
2011-09-08 13:00:00,20.08,20.09,20.02,20.06,1550600.0,13.7606,13.7675,13.7195,13.7469,1550600.0
2011-09-08 13:30:00,20.06,20.1,19.88,19.94,3610600.0,13.7469,13.7743,13.6235,13.6647,3610600.0
2011-09-08 14:00:00,19.94,19.98,19.85,19.88,2714000.0,13.6647,13.6921,13.603,13.6235,2714000.0
2011-09-08 14:30:00,19.89,19.98,19.87,19.94,2068900.0,13.6304,13.6921,13.6167,13.6647,2068900.0
2011-09-08 15:00:00,19.93,19.95,19.81,19.94,2791400.0,13.6578,13.6715,13.5756,13.6647,2791400.0
2011-09-08 15:30:00,19.94,20.02,19.89,19.9,6645900.0,13.6647,13.7195,13.6304,13.6372,6645900.0
2011-09-09 09:30:00,19.8,20.0,19.72,19.93,6288400.0,13.5687,13.7058,13.5139,13.6578,6288400.0
2011-09-09 10:00:00,19.93,20.12,19.92,20.11,4681300.0,13.6578,13.788,13.651,13.7812,4681300.0
2011-09-09 10:30:00,20.11,20.19,20.06,20.16,3399200.0,13.7812,13.836,13.7469,13.8154,3399200.0
2011-09-09 11:00:00,20.16,20.22,19.95,19.96,6258500.0,13.8154,13.8565,13.6715,13.6784,6258500.0
2011-09-09 11:30:00,19.96,20.02,19.82,19.92,4948800.0,13.6784,13.7195,13.5824,13.651,4948800.0
2011-09-09 12:00:00,19.92,19.93,19.82,19.84,2975500.0,13.651,13.6578,13.5824,13.5961,2975500.0
2011-09-09 12:30:00,19.85,19.92,19.75,19.91,3023400.0,13.603,13.651,13.5345,13.6441,3023400.0
2011-09-09 13:00:00,19.91,20.02,19.85,19.89,3372600.0,13.6441,13.7195,13.603,13.6304,3372600.0
2011-09-09 13:30:00,19.89,19.9,19.79,19.87,2501700.0,13.6304,13.6372,13.5619,13.6167,2501700.0
2011-09-09 14:00:00,19.86,19.88,19.76,19.77,2294700.0,13.6098,13.6235,13.5413,13.5482,2294700.0
2011-09-09 14:30:00,19.76,19.81,19.69,19.7,2813500.0,13.5413,13.5756,13.4933,13.5002,2813500.0
2011-09-09 15:00:00,19.71,19.78,19.66,19.7,4638500.0,13.507,13.555,13.4728,13.5002,4638500.0
2011-09-09 15:30:00,19.7,19.84,19.69,19.7,9144800.0,13.5002,13.5961,13.4933,13.5002,9144800.0
2011-09-12 09:30:00,19.54,20.0,19.52,19.95,6339900.0,13.3905,13.7058,13.3768,13.6715,6339900.0
2011-09-12 10:00:00,19.95,20.1,19.93,19.96,4964800.0,13.6715,13.7743,13.6578,13.6784,4964800.0
2011-09-12 10:30:00,19.96,19.98,19.78,19.78,3607400.0,13.6784,13.6921,13.555,13.555,3607400.0
2011-09-12 11:00:00,19.79,20.02,19.78,20.0,2698800.0,13.5619,13.7195,13.555,13.7058,2698800.0
2011-09-12 11:30:00,19.99,20.13,19.98,20.04,3251500.0,13.6989,13.7949,13.6921,13.7332,3251500.0
2011-09-12 12:00:00,20.04,20.07,19.95,19.98,2067200.0,13.7332,13.7537,13.6715,13.6921,2067200.0
2011-09-12 12:30:00,19.98,19.98,19.89,19.96,1953600.0,13.6921,13.6921,13.6304,13.6784,1953600.0
2011-09-12 13:00:00,19.95,20.0,19.9,19.92,1777600.0,13.6715,13.7058,13.6372,13.651,1777600.0
2011-09-12 13:30:00,19.92,19.92,19.83,19.91,2058200.0,13.651,13.651,13.5893,13.6441,2058200.0
2011-09-12 14:00:00,19.91,19.92,19.8,19.9,2167700.0,13.6441,13.651,13.5687,13.6372,2167700.0
2011-09-12 14:30:00,19.9,20.1,19.88,20.02,4341000.0,13.6372,13.7743,13.6235,13.7195,4341000.0
2011-09-12 15:00:00,20.02,20.09,19.97,20.05,4226200.0,13.7195,13.7675,13.6852,13.74,4226200.0
2011-09-12 15:30:00,20.05,20.29,20.04,20.29,10162100.0,13.74,13.9045,13.7332,13.9045,10162100.0
2011-09-13 09:30:00,20.32,20.35,20.21,20.34,4887000.0,13.9251,13.9456,13.8497,13.9388,4887000.0
2011-09-13 10:00:00,20.35,20.54,20.34,20.52,4700300.0,13.9456,14.0758,13.9388,14.0621,4700300.0
2011-09-13 10:30:00,20.52,20.55,20.36,20.41,3370800.0,14.0621,14.0827,13.9525,13.9867,3370800.0
2011-09-13 11:00:00,20.41,20.46,20.35,20.4,2249700.0,13.9867,14.021,13.9456,13.9799,2249700.0
2011-09-13 11:30:00,20.39,20.49,20.39,20.45,2136600.0,13.973,14.0416,13.973,14.0142,2136600.0
2011-09-13 12:00:00,20.45,20.53,20.4,20.49,2091400.0,14.0142,14.069,13.9799,14.0416,2091400.0
2011-09-13 12:30:00,20.49,20.58,20.47,20.57,3613100.0,14.0416,14.1032,14.0279,14.0964,3613100.0
2011-09-13 13:00:00,20.57,20.69,20.57,20.66,3088300.0,14.0964,14.1786,14.0964,14.1581,3088300.0
2011-09-13 13:30:00,20.66,20.84,20.63,20.82,4935300.0,14.1581,14.2814,14.1375,14.2677,4935300.0
2011-09-13 14:00:00,20.82,20.9,20.78,20.89,6151600.0,14.2677,14.3225,14.2403,14.3157,6151600.0
2011-09-13 14:30:00,20.89,20.89,20.73,20.76,4130500.0,14.3157,14.3157,14.206,14.2266,4130500.0
2011-09-13 15:00:00,20.76,20.77,20.61,20.69,5256300.0,14.2266,14.2334,14.1238,14.1786,5256300.0
2011-09-13 15:30:00,20.7,20.83,20.69,20.77,9443400.0,14.1855,14.2746,14.1786,14.2334,9443400.0
2011-09-14 09:30:00,20.87,21.0,20.82,20.9,5562500.0,14.302,14.3911,14.2677,14.3225,5562500.0
2011-09-14 10:00:00,20.91,20.94,20.71,20.78,4982300.0,14.3294,14.3499,14.1923,14.2403,4982300.0
2011-09-14 10:30:00,20.78,20.85,20.74,20.84,3294500.0,14.2403,14.2883,14.2129,14.2814,3294500.0
2011-09-14 11:00:00,20.84,20.94,20.78,20.93,2815200.0,14.2814,14.3499,14.2403,14.3431,2815200.0
2011-09-14 11:30:00,20.94,20.95,20.86,20.95,2082400.0,14.3499,14.3568,14.2951,14.3568,2082400.0
2011-09-14 12:00:00,20.95,20.96,20.91,20.95,2073300.0,14.3568,14.3637,14.3294,14.3568,2073300.0
2011-09-14 12:30:00,20.95,21.08,20.94,21.05,3705300.0,14.3568,14.4459,14.3499,14.4253,3705300.0
2011-09-14 13:00:00,21.05,21.09,21.02,21.08,2595500.0,14.4253,14.4527,14.4048,14.4459,2595500.0
2011-09-14 13:30:00,21.07,21.2,21.06,21.17,4372200.0,14.439,14.5281,14.4322,14.5076,4372200.0
2011-09-14 14:00:00,21.17,21.27,21.15,21.22,4139800.0,14.5076,14.5761,14.4939,14.5418,4139800.0
2011-09-14 14:30:00,21.22,21.29,21.18,21.28,2924100.0,14.5418,14.5898,14.5144,14.5829,2924100.0
2011-09-14 15:00:00,21.28,21.4,21.28,21.36,5023000.0,14.5829,14.6652,14.5829,14.6378,5023000.0
2011-09-14 15:30:00,21.37,21.4,21.11,21.12,10707500.0,14.6446,14.6652,14.4664,14.4733,10707500.0
2011-09-15 09:30:00,21.31,21.46,21.29,21.39,6126800.0,14.6035,14.7063,14.5898,14.6583,6126800.0
2011-09-15 10:00:00,21.4,21.48,21.3,21.37,4713100.0,14.6652,14.72,14.5967,14.6446,4713100.0
2011-09-15 10:30:00,21.37,21.4,21.23,21.27,3860000.0,14.6446,14.6652,14.5487,14.5761,3860000.0
2011-09-15 11:00:00,21.27,21.45,21.22,21.43,2877800.0,14.5761,14.6994,14.5418,14.6857,2877800.0
2011-09-15 11:30:00,21.43,21.47,21.4,21.44,2898300.0,14.6857,14.7132,14.6652,14.6926,2898300.0
2011-09-15 12:00:00,21.44,21.5,21.43,21.47,1946900.0,14.6926,14.7337,14.6857,14.7132,1946900.0
2011-09-15 12:30:00,21.48,21.56,21.48,21.53,3249600.0,14.72,14.7748,14.72,14.7543,3249600.0
2011-09-15 13:00:00,21.52,21.6,21.51,21.51,2355300.0,14.7474,14.8022,14.7406,14.7406,2355300.0
2011-09-15 13:30:00,21.51,21.57,21.46,21.56,2458500.0,14.7406,14.7817,14.7063,14.7748,2458500.0
2011-09-15 14:00:00,21.57,21.66,21.56,21.6,3510200.0,14.7817,14.8434,14.7748,14.8022,3510200.0
2011-09-15 14:30:00,21.6,21.65,21.58,21.61,2626300.0,14.8022,14.8365,14.7885,14.8091,2626300.0
2011-09-15 15:00:00,21.61,21.67,21.49,21.51,3235900.0,14.8091,14.8502,14.7269,14.7406,3235900.0
2011-09-15 15:30:00,21.52,21.61,21.49,21.55,8826700.0,14.7474,14.8091,14.7269,14.768,8826700.0
2011-09-16 09:30:00,21.6,21.78,21.43,21.7,19471700.0,14.8022,14.9256,14.6857,14.8708,19471700.0
2011-09-16 10:00:00,21.7,21.92,21.69,21.8,6092900.0,14.8708,15.0215,14.8639,14.9393,6092900.0
2011-09-16 10:30:00,21.8,21.89,21.73,21.79,4309300.0,14.9393,15.001,14.8913,14.9324,4309300.0
2011-09-16 11:00:00,21.79,21.85,21.77,21.84,3425800.0,14.9324,14.9736,14.9187,14.9667,3425800.0
2011-09-16 11:30:00,21.84,21.95,21.81,21.93,4612900.0,14.9667,15.0421,14.9462,15.0284,4612900.0
2011-09-16 12:00:00,21.93,21.98,21.91,21.96,4977200.0,15.0284,15.0626,15.0147,15.0489,4977200.0
2011-09-16 12:30:00,21.96,22.0,21.94,22.0,3882300.0,15.0489,15.0764,15.0352,15.0764,3882300.0
2011-09-16 13:00:00,22.0,22.03,21.92,22.03,6537500.0,15.0764,15.0969,15.0215,15.0969,6537500.0
2011-09-16 13:30:00,22.03,22.04,21.94,21.97,3591700.0,15.0969,15.1038,15.0352,15.0558,3591700.0
2011-09-16 14:00:00,21.96,22.04,21.96,22.01,2969900.0,15.0489,15.1038,15.0489,15.0832,2969900.0
2011-09-16 14:30:00,22.01,22.09,22.0,22.07,3661000.0,15.0832,15.138,15.0764,15.1243,3661000.0
2011-09-16 15:00:00,22.08,22.09,21.97,21.98,4089500.0,15.1312,15.138,15.0558,15.0626,4089500.0
2011-09-16 15:30:00,21.98,22.04,21.97,22.0,10948700.0,15.0626,15.1038,15.0558,15.0764,10948700.0
2011-09-19 09:30:00,21.77,21.87,21.69,21.7,6509200.0,14.9187,14.9873,14.8639,14.8708,6509200.0
2011-09-19 10:00:00,21.7,21.77,21.65,21.73,3598300.0,14.8708,14.9187,14.8365,14.8913,3598300.0
2011-09-19 10:30:00,21.72,21.75,21.63,21.68,3724800.0,14.8845,14.905,14.8228,14.8571,3724800.0
2011-09-19 11:00:00,21.68,21.84,21.68,21.77,3770400.0,14.8571,14.9667,14.8571,14.9187,3770400.0
2011-09-19 11:30:00,21.77,21.93,21.74,21.81,3056400.0,14.9187,15.0284,14.8982,14.9462,3056400.0
2011-09-19 12:00:00,21.81,21.87,21.81,21.83,2060400.0,14.9462,14.9873,14.9462,14.9599,2060400.0
2011-09-19 12:30:00,21.84,21.84,21.66,21.7,2877100.0,14.9667,14.9667,14.8434,14.8708,2877100.0
2011-09-19 13:00:00,21.7,21.83,21.67,21.8,1990500.0,14.8708,14.9599,14.8502,14.9393,1990500.0
2011-09-19 13:30:00,21.81,21.89,21.78,21.88,1766400.0,14.9462,15.001,14.9256,14.9941,1766400.0
2011-09-19 14:00:00,21.88,21.92,21.78,21.9,2948600.0,14.9941,15.0215,14.9256,15.0078,2948600.0
2011-09-19 14:30:00,21.9,21.94,21.83,21.85,3987500.0,15.0078,15.0352,14.9599,14.9736,3987500.0
2011-09-19 15:00:00,21.85,22.05,21.83,22.03,6423200.0,14.9736,15.1106,14.9599,15.0969,6423200.0
2011-09-19 15:30:00,22.02,22.06,21.91,21.93,9580600.0,15.0901,15.1175,15.0147,15.0284,9580600.0
2011-09-20 09:30:00,21.99,22.08,21.86,22.08,5966900.0,15.0695,15.1312,14.9804,15.1312,5966900.0
2011-09-20 10:00:00,22.08,22.15,21.98,22.04,7061700.0,15.1312,15.1791,15.0626,15.1038,7061700.0
2011-09-20 10:30:00,22.04,22.14,22.0,22.13,4246100.0,15.1038,15.1723,15.0764,15.1654,4246100.0
2011-09-20 11:00:00,22.14,22.31,22.13,22.31,6111600.0,15.1723,15.2888,15.1654,15.2888,6111600.0
2011-09-20 11:30:00,22.3,22.38,22.25,22.32,4913000.0,15.2819,15.3368,15.2477,15.2956,4913000.0
2011-09-20 12:00:00,22.32,22.34,22.25,22.27,3507200.0,15.2956,15.3094,15.2477,15.2614,3507200.0
2011-09-20 12:30:00,22.27,22.3,22.18,22.26,3449300.0,15.2614,15.2819,15.1997,15.2545,3449300.0
2011-09-20 13:00:00,22.26,22.36,22.26,22.34,3024300.0,15.2545,15.3231,15.2545,15.3094,3024300.0
2011-09-20 13:30:00,22.33,22.37,22.29,22.32,2457400.0,15.3025,15.3299,15.2751,15.2956,2457400.0
2011-09-20 14:00:00,22.32,22.45,22.31,22.44,4583300.0,15.2956,15.3847,15.2888,15.3779,4583300.0
2011-09-20 14:30:00,22.43,22.47,22.3,22.37,5047000.0,15.371,15.3984,15.2819,15.3299,5047000.0
2011-09-20 15:00:00,22.36,22.38,22.2,22.23,6366000.0,15.3231,15.3368,15.2134,15.234,6366000.0
2011-09-20 15:30:00,22.22,22.28,22.16,22.2,9146500.0,15.2271,15.2682,15.186,15.2134,9146500.0
2011-09-21 09:30:00,22.18,22.35,22.11,22.32,5006600.0,15.1997,15.3162,15.1517,15.2956,5006600.0
2011-09-21 10:00:00,22.32,22.35,22.27,22.3,4134400.0,15.2956,15.3162,15.2614,15.2819,4134400.0
2011-09-21 10:30:00,22.3,22.31,22.16,22.21,4053400.0,15.2819,15.2888,15.186,15.2203,4053400.0
2011-09-21 11:00:00,22.21,22.3,22.15,22.21,3341700.0,15.2203,15.2819,15.1791,15.2203,3341700.0
2011-09-21 11:30:00,22.22,22.32,22.2,22.31,2571100.0,15.2271,15.2956,15.2134,15.2888,2571100.0
2011-09-21 12:00:00,22.32,22.4,22.28,22.32,3308900.0,15.2956,15.3505,15.2682,15.2956,3308900.0
2011-09-21 12:30:00,22.32,22.45,22.31,22.39,3322400.0,15.2956,15.3847,15.2888,15.3436,3322400.0
2011-09-21 13:00:00,22.39,22.46,22.37,22.44,2286600.0,15.3436,15.3916,15.3299,15.3779,2286600.0
2011-09-21 13:30:00,22.44,22.44,22.39,22.41,1786600.0,15.3779,15.3779,15.3436,15.3573,1786600.0
2011-09-21 14:00:00,22.41,22.5,22.27,22.41,6185100.0,15.3573,15.419,15.2614,15.3573,6185100.0
2011-09-21 14:30:00,22.42,22.45,22.19,22.3,5074700.0,15.3642,15.3847,15.2066,15.2819,5074700.0
2011-09-21 15:00:00,22.3,22.46,22.27,22.29,4411300.0,15.2819,15.3916,15.2614,15.2751,4411300.0
2011-09-21 15:30:00,22.28,22.31,21.9,21.94,11952500.0,15.2682,15.2888,15.0078,15.0352,11952500.0
2011-09-22 09:30:00,21.55,21.76,21.41,21.52,10842900.0,14.768,14.9119,14.672,14.7474,10842900.0
2011-09-22 10:00:00,21.52,21.88,21.51,21.8,8022600.0,14.7474,14.9941,14.7406,14.9393,8022600.0
2011-09-22 10:30:00,21.79,21.85,21.62,21.63,6399900.0,14.9324,14.9736,14.8159,14.8228,6399900.0
2011-09-22 11:00:00,21.63,21.74,21.61,21.68,4557000.0,14.8228,14.8982,14.8091,14.8571,4557000.0
2011-09-22 11:30:00,21.68,21.8,21.67,21.68,4607400.0,14.8571,14.9393,14.8502,14.8571,4607400.0
2011-09-22 12:00:00,21.68,21.72,21.56,21.64,4685000.0,14.8571,14.8845,14.7748,14.8297,4685000.0
2011-09-22 12:30:00,21.64,21.9,21.63,21.84,4119600.0,14.8297,15.0078,14.8228,14.9667,4119600.0
2011-09-22 13:00:00,21.84,21.85,21.71,21.73,3636500.0,14.9667,14.9736,14.8776,14.8913,3636500.0
2011-09-22 13:30:00,21.73,21.81,21.52,21.53,4278500.0,14.8913,14.9462,14.7474,14.7543,4278500.0
2011-09-22 14:00:00,21.53,21.7,21.41,21.62,8826000.0,14.7543,14.8708,14.672,14.8159,8826000.0
2011-09-22 14:30:00,21.62,21.68,21.5,21.53,5103500.0,14.8159,14.8571,14.7337,14.7543,5103500.0
2011-09-22 15:00:00,21.52,21.58,21.34,21.5,6033200.0,14.7474,14.7885,14.6241,14.7337,6033200.0
2011-09-22 15:30:00,21.5,21.72,21.49,21.61,16631000.0,14.7337,14.8845,14.7269,14.8091,16631000.0
2011-09-23 09:30:00,21.4,21.79,21.22,21.73,10151400.0,14.6652,14.9324,14.5418,14.8913,10151400.0
2011-09-23 10:00:00,21.74,21.84,21.65,21.79,5699400.0,14.8982,14.9667,14.8365,14.9324,5699400.0
2011-09-23 10:30:00,21.79,21.92,21.73,21.85,5044300.0,14.9324,15.0215,14.8913,14.9736,5044300.0
2011-09-23 11:00:00,21.85,22.05,21.81,22.03,6610100.0,14.9736,15.1106,14.9462,15.0969,6610100.0
2011-09-23 11:30:00,22.03,22.05,21.9,22.04,4314800.0,15.0969,15.1106,15.0078,15.1038,4314800.0
2011-09-23 12:00:00,22.05,22.09,21.97,22.0,3681200.0,15.1106,15.138,15.0558,15.0764,3681200.0
2011-09-23 12:30:00,22.0,22.11,21.93,21.97,4215400.0,15.0764,15.1517,15.0284,15.0558,4215400.0
2011-09-23 13:00:00,21.98,22.14,21.97,22.1,3809800.0,15.0626,15.1723,15.0558,15.1449,3809800.0
2011-09-23 13:30:00,22.1,22.24,22.09,22.23,4226900.0,15.1449,15.2408,15.138,15.234,4226900.0
2011-09-23 14:00:00,22.23,22.27,22.07,22.1,4018900.0,15.234,15.2614,15.1243,15.1449,4018900.0
2011-09-23 14:30:00,22.11,22.19,22.06,22.07,3764000.0,15.1517,15.2066,15.1175,15.1243,3764000.0
2011-09-23 15:00:00,22.07,22.26,22.07,22.25,5081500.0,15.1243,15.2545,15.1243,15.2477,5081500.0
2011-09-23 15:30:00,22.26,22.26,22.09,22.16,7951900.0,15.2545,15.2545,15.138,15.186,7951900.0
2011-09-26 09:30:00,22.18,22.44,22.05,22.1,8537600.0,15.1997,15.3779,15.1106,15.1449,8537600.0
2011-09-26 10:00:00,22.1,22.17,21.81,21.97,5838300.0,15.1449,15.1929,14.9462,15.0558,5838300.0
2011-09-26 10:30:00,21.97,22.03,21.79,22.01,4922800.0,15.0558,15.0969,14.9324,15.0832,4922800.0
2011-09-26 11:00:00,22.01,22.14,21.98,22.1,3544500.0,15.0832,15.1723,15.0626,15.1449,3544500.0
2011-09-26 11:30:00,22.11,22.23,22.05,22.2,3395900.0,15.1517,15.234,15.1106,15.2134,3395900.0
2011-09-26 12:00:00,22.2,22.21,22.07,22.1,2519900.0,15.2134,15.2203,15.1243,15.1449,2519900.0
2011-09-26 12:30:00,22.1,22.15,21.98,22.0,2833600.0,15.1449,15.1791,15.0626,15.0764,2833600.0
2011-09-26 13:00:00,22.0,22.0,21.82,21.94,3562000.0,15.0764,15.0764,14.953,15.0352,3562000.0
2011-09-26 13:30:00,21.93,21.98,21.81,21.89,3328900.0,15.0284,15.0626,14.9462,15.001,3328900.0
2011-09-26 14:00:00,21.9,22.02,21.89,21.99,3793200.0,15.0078,15.0901,15.001,15.0695,3793200.0
2011-09-26 14:30:00,21.99,22.14,21.96,22.04,3421300.0,15.0695,15.1723,15.0489,15.1038,3421300.0
2011-09-26 15:00:00,22.04,22.17,22.01,22.17,4402600.0,15.1038,15.1929,15.0832,15.1929,4402600.0
2011-09-26 15:30:00,22.16,22.29,22.12,22.24,8382900.0,15.186,15.2751,15.1586,15.2408,8382900.0
2011-09-27 09:30:00,22.49,22.64,22.4,22.57,8768600.0,15.4121,15.5149,15.3505,15.467,8768600.0
2011-09-27 10:00:00,22.57,22.74,22.53,22.68,8088100.0,15.467,15.5835,15.4396,15.5424,8088100.0
2011-09-27 10:30:00,22.68,22.84,22.65,22.83,5198400.0,15.5424,15.652,15.5218,15.6451,5198400.0
2011-09-27 11:00:00,22.84,22.87,22.77,22.85,5076100.0,15.652,15.6726,15.604,15.6589,5076100.0
2011-09-27 11:30:00,22.85,22.9,22.75,22.86,5255100.0,15.6589,15.6931,15.5903,15.6657,5255100.0
2011-09-27 12:00:00,22.87,22.98,22.84,22.96,5698500.0,15.6726,15.7479,15.652,15.7342,5698500.0
2011-09-27 12:30:00,22.96,22.98,22.88,22.9,4757400.0,15.7342,15.7479,15.6794,15.6931,4757400.0
2011-09-27 13:00:00,22.9,22.94,22.87,22.92,3695400.0,15.6931,15.7205,15.6726,15.7068,3695400.0
2011-09-27 13:30:00,22.92,22.95,22.76,22.83,6429200.0,15.7068,15.7274,15.5972,15.6451,6429200.0
2011-09-27 14:00:00,22.84,22.88,22.74,22.76,4324000.0,15.652,15.6794,15.5835,15.5972,4324000.0
2011-09-27 14:30:00,22.76,22.86,22.76,22.82,4099600.0,15.5972,15.6657,15.5972,15.6383,4099600.0
2011-09-27 15:00:00,22.82,22.83,22.6,22.61,7521800.0,15.6383,15.6451,15.4875,15.4944,7521800.0
2011-09-27 15:30:00,22.61,22.64,22.37,22.54,14040200.0,15.4944,15.5149,15.3299,15.4464,14040200.0
2011-09-28 09:30:00,22.62,22.71,22.5,22.59,6240700.0,15.5012,15.5629,15.419,15.4807,6240700.0
2011-09-28 10:00:00,22.59,22.62,22.46,22.53,5610400.0,15.4807,15.5012,15.3916,15.4396,5610400.0
2011-09-28 10:30:00,22.52,22.54,22.36,22.45,5625900.0,15.4327,15.4464,15.3231,15.3847,5625900.0
2011-09-28 11:00:00,22.45,22.61,22.43,22.59,4551300.0,15.3847,15.4944,15.371,15.4807,4551300.0
2011-09-28 11:30:00,22.59,22.69,22.54,22.63,4270000.0,15.4807,15.5492,15.4464,15.5081,4270000.0
2011-09-28 12:00:00,22.63,22.67,22.54,22.64,2937300.0,15.5081,15.5355,15.4464,15.5149,2937300.0
2011-09-28 12:30:00,22.64,22.68,22.57,22.65,2446300.0,15.5149,15.5424,15.467,15.5218,2446300.0
2011-09-28 13:00:00,22.64,22.65,22.46,22.47,3649400.0,15.5149,15.5218,15.3916,15.3984,3649400.0
2011-09-28 13:30:00,22.48,22.48,22.38,22.44,4881200.0,15.4053,15.4053,15.3368,15.3779,4881200.0
2011-09-28 14:00:00,22.45,22.63,22.42,22.54,8498600.0,15.3847,15.5081,15.3642,15.4464,8498600.0
2011-09-28 14:30:00,22.55,22.59,22.47,22.54,4097900.0,15.4533,15.4807,15.3984,15.4464,4097900.0
2011-09-28 15:00:00,22.54,22.63,22.51,22.54,3992900.0,15.4464,15.5081,15.4259,15.4464,3992900.0
2011-09-28 15:30:00,22.53,22.54,22.3,22.32,9740500.0,15.4396,15.4464,15.2819,15.2956,9740500.0
2011-09-29 09:30:00,22.4,22.6,22.35,22.53,7714400.0,15.3505,15.4875,15.3162,15.4396,7714400.0
2011-09-29 10:00:00,22.53,22.6,22.41,22.42,4533100.0,15.4396,15.4875,15.3573,15.3642,4533100.0
2011-09-29 10:30:00,22.42,22.49,22.32,22.38,4561000.0,15.3642,15.4121,15.2956,15.3368,4561000.0
2011-09-29 11:00:00,22.39,22.44,22.32,22.43,3684400.0,15.3436,15.3779,15.2956,15.371,3684400.0
2011-09-29 11:30:00,22.43,22.5,22.39,22.45,2816800.0,15.371,15.419,15.3436,15.3847,2816800.0
2011-09-29 12:00:00,22.44,22.53,22.44,22.51,3435200.0,15.3779,15.4396,15.3779,15.4259,3435200.0
2011-09-29 12:30:00,22.5,22.51,22.38,22.42,3450800.0,15.419,15.4259,15.3368,15.3642,3450800.0
2011-09-29 13:00:00,22.43,22.48,22.39,22.39,2715300.0,15.371,15.4053,15.3436,15.3436,2715300.0
2011-09-29 13:30:00,22.4,22.42,22.15,22.18,4974600.0,15.3505,15.3642,15.1791,15.1997,4974600.0
2011-09-29 14:00:00,22.18,22.21,21.95,22.09,4926700.0,15.1997,15.2203,15.0421,15.138,4926700.0
2011-09-29 14:30:00,22.09,22.09,21.9,22.01,5957600.0,15.138,15.138,15.0078,15.0832,5957600.0
2011-09-29 15:00:00,22.01,22.05,21.87,21.99,5932200.0,15.0832,15.1106,14.9873,15.0695,5932200.0
2011-09-29 15:30:00,22.0,22.27,21.98,22.21,10044700.0,15.0764,15.2614,15.0626,15.2203,10044700.0
2011-09-30 09:30:00,21.94,22.07,21.77,21.8,6912000.0,15.0352,15.1243,14.9187,14.9393,6912000.0
2011-09-30 10:00:00,21.8,22.01,21.78,21.89,3848000.0,14.9393,15.0832,14.9256,15.001,3848000.0
2011-09-30 10:30:00,21.88,21.9,21.66,21.67,3320200.0,14.9941,15.0078,14.8434,14.8502,3320200.0
2011-09-30 11:00:00,21.67,21.84,21.66,21.77,3184500.0,14.8502,14.9667,14.8434,14.9187,3184500.0
2011-09-30 11:30:00,21.77,21.89,21.76,21.81,1889500.0,14.9187,15.001,14.9119,14.9462,1889500.0
2011-09-30 12:00:00,21.82,21.84,21.75,21.77,1316500.0,14.953,14.9667,14.905,14.9187,1316500.0
2011-09-30 12:30:00,21.78,21.78,21.7,21.71,1933400.0,14.9256,14.9256,14.8708,14.8776,1933400.0
2011-09-30 13:00:00,21.72,21.76,21.67,21.72,1736600.0,14.8845,14.9119,14.8502,14.8845,1736600.0
2011-09-30 13:30:00,21.72,21.78,21.7,21.72,1511600.0,14.8845,14.9256,14.8708,14.8845,1511600.0
2011-09-30 14:00:00,21.72,21.73,21.61,21.67,3088400.0,14.8845,14.8913,14.8091,14.8502,3088400.0
2011-09-30 14:30:00,21.67,21.69,21.5,21.6,5090200.0,14.8502,14.8639,14.7337,14.8022,5090200.0
2011-09-30 15:00:00,21.6,21.63,21.43,21.46,7256200.0,14.8022,14.8228,14.6857,14.7063,7256200.0
2011-09-30 15:30:00,21.46,21.5,21.33,21.34,14037700.0,14.7063,14.7337,14.6172,14.6241,14037700.0
2011-10-03 09:30:00,21.18,21.4,21.12,21.18,8484900.0,14.5144,14.6652,14.4733,14.5144,8484900.0
2011-10-03 10:00:00,21.17,21.38,21.15,21.29,8249400.0,14.5076,14.6515,14.4939,14.5898,8249400.0
2011-10-03 10:30:00,21.29,21.31,20.91,20.92,8058200.0,14.5898,14.6035,14.3294,14.3362,8058200.0
2011-10-03 11:00:00,20.93,21.07,20.91,21.02,7167800.0,14.3431,14.439,14.3294,14.4048,7167800.0
2011-10-03 11:30:00,21.01,21.1,20.95,20.99,5037100.0,14.3979,14.4596,14.3568,14.3842,5037100.0
2011-10-03 12:00:00,21.0,21.05,20.92,20.97,3831000.0,14.3911,14.4253,14.3362,14.3705,3831000.0
2011-10-03 12:30:00,20.96,20.97,20.77,20.82,4781700.0,14.3637,14.3705,14.2334,14.2677,4781700.0
2011-10-03 13:00:00,20.82,20.89,20.77,20.82,3714800.0,14.2677,14.3157,14.2334,14.2677,3714800.0
2011-10-03 13:30:00,20.83,20.85,20.63,20.66,6911200.0,14.2746,14.2883,14.1375,14.1581,6911200.0
2011-10-03 14:00:00,20.67,20.76,20.65,20.68,7047500.0,14.1649,14.2266,14.1512,14.1718,7047500.0
2011-10-03 14:30:00,20.68,20.73,20.57,20.64,6195500.0,14.1718,14.206,14.0964,14.1444,6195500.0
2011-10-03 15:00:00,20.64,20.76,20.6,20.66,5981300.0,14.1444,14.2266,14.117,14.1581,5981300.0
2011-10-03 15:30:00,20.65,20.81,20.61,20.62,14020200.0,14.1512,14.2609,14.1238,14.1307,14020200.0
2011-10-04 09:30:00,20.43,20.74,20.4,20.63,7750700.0,14.0005,14.2129,13.9799,14.1375,7750700.0
2011-10-04 10:00:00,20.62,20.82,20.42,20.61,7105600.0,14.1307,14.2677,13.9936,14.1238,7105600.0
2011-10-04 10:30:00,20.62,20.87,20.6,20.85,5480100.0,14.1307,14.302,14.117,14.2883,5480100.0
2011-10-04 11:00:00,20.85,20.99,20.79,20.87,4866100.0,14.2883,14.3842,14.2472,14.302,4866100.0
2011-10-04 11:30:00,20.87,20.96,20.75,20.9,4905400.0,14.302,14.3637,14.2197,14.3225,4905400.0
2011-10-04 12:00:00,20.9,21.05,20.89,20.98,3906500.0,14.3225,14.4253,14.3157,14.3774,3906500.0
2011-10-04 12:30:00,20.99,21.04,20.92,20.93,3206200.0,14.3842,14.4185,14.3362,14.3431,3206200.0
2011-10-04 13:00:00,20.93,20.95,20.84,20.9,3537900.0,14.3431,14.3568,14.2814,14.3225,3537900.0
2011-10-04 13:30:00,20.9,20.93,20.74,20.76,3923100.0,14.3225,14.3431,14.2129,14.2266,3923100.0
2011-10-04 14:00:00,20.77,20.85,20.59,20.71,3925700.0,14.2334,14.2883,14.1101,14.1923,3925700.0
2011-10-04 14:30:00,20.71,20.79,20.57,20.6,4603600.0,14.1923,14.2472,14.0964,14.117,4603600.0
2011-10-04 15:00:00,20.6,20.84,20.54,20.8,6587000.0,14.117,14.2814,14.0758,14.254,6587000.0
2011-10-04 15:30:00,20.81,21.27,20.78,21.22,12845400.0,14.2609,14.5761,14.2403,14.5418,12845400.0
2011-10-05 09:30:00,21.27,21.43,21.06,21.41,6442100.0,14.5761,14.6857,14.4322,14.672,6442100.0
2011-10-05 10:00:00,21.4,21.56,21.32,21.49,8688200.0,14.6652,14.7748,14.6104,14.7269,8688200.0
2011-10-05 10:30:00,21.5,21.89,21.49,21.82,6691200.0,14.7337,15.001,14.7269,14.953,6691200.0
2011-10-05 11:00:00,21.82,21.84,21.7,21.71,3943300.0,14.953,14.9667,14.8708,14.8776,3943300.0
2011-10-05 11:30:00,21.71,21.77,21.66,21.67,3394000.0,14.8776,14.9187,14.8434,14.8502,3394000.0
2011-10-05 12:00:00,21.67,21.71,21.54,21.54,2764600.0,14.8502,14.8776,14.7611,14.7611,2764600.0
2011-10-05 12:30:00,21.54,21.67,21.53,21.66,3110500.0,14.7611,14.8502,14.7543,14.8434,3110500.0
2011-10-05 13:00:00,21.66,21.85,21.66,21.82,3883600.0,14.8434,14.9736,14.8434,14.953,3883600.0
2011-10-05 13:30:00,21.83,21.88,21.77,21.86,2807600.0,14.9599,14.9941,14.9187,14.9804,2807600.0
2011-10-05 14:00:00,21.86,21.91,21.79,21.88,3660800.0,14.9804,15.0147,14.9324,14.9941,3660800.0
2011-10-05 14:30:00,21.88,21.89,21.75,21.85,3547500.0,14.9941,15.001,14.905,14.9736,3547500.0
2011-10-05 15:00:00,21.85,21.89,21.75,21.82,6418500.0,14.9736,15.001,14.905,14.953,6418500.0
2011-10-05 15:30:00,21.83,21.97,21.78,21.84,11148100.0,14.9599,15.0558,14.9256,14.9667,11148100.0
2011-10-06 09:30:00,21.92,22.0,21.76,21.84,7774600.0,15.0215,15.0764,14.9119,14.9667,7774600.0
2011-10-06 10:00:00,21.85,21.91,21.77,21.81,5159300.0,14.9736,15.0147,14.9187,14.9462,5159300.0
2011-10-06 10:30:00,21.8,21.84,21.67,21.73,4888900.0,14.9393,14.9667,14.8502,14.8913,4888900.0
2011-10-06 11:00:00,21.73,21.87,21.67,21.83,3640300.0,14.8913,14.9873,14.8502,14.9599,3640300.0
2011-10-06 11:30:00,21.84,21.91,21.82,21.87,2882800.0,14.9667,15.0147,14.953,14.9873,2882800.0
2011-10-06 12:00:00,21.86,21.97,21.84,21.94,2159000.0,14.9804,15.0558,14.9667,15.0352,2159000.0
2011-10-06 12:30:00,21.94,21.97,21.88,21.88,2582800.0,15.0352,15.0558,14.9941,14.9941,2582800.0
2011-10-06 13:00:00,21.88,21.97,21.8,21.87,3161600.0,14.9941,15.0558,14.9393,14.9873,3161600.0
2011-10-06 13:30:00,21.87,21.94,21.78,21.91,3132600.0,14.9873,15.0352,14.9256,15.0147,3132600.0
2011-10-06 14:00:00,21.92,21.99,21.88,21.97,2156300.0,15.0215,15.0695,14.9941,15.0558,2156300.0
2011-10-06 14:30:00,21.98,22.0,21.93,21.99,3931300.0,15.0626,15.0764,15.0284,15.0695,3931300.0
2011-10-06 15:00:00,21.99,22.0,21.87,21.89,5154200.0,15.0695,15.0764,14.9873,15.001,5154200.0
2011-10-06 15:30:00,21.88,22.05,21.85,22.03,8709300.0,14.9941,15.1106,14.9736,15.0969,8709300.0
2011-10-07 09:30:00,22.03,22.1,21.91,22.09,4090500.0,15.0969,15.1449,15.0147,15.138,4090500.0
2011-10-07 10:00:00,22.1,22.21,22.02,22.16,3617500.0,15.1449,15.2203,15.0901,15.186,3617500.0
2011-10-07 10:30:00,22.16,22.27,22.15,22.23,3127900.0,15.186,15.2614,15.1791,15.234,3127900.0
2011-10-07 11:00:00,22.22,22.25,22.08,22.18,4234500.0,15.2271,15.2477,15.1312,15.1997,4234500.0
2011-10-07 11:30:00,22.18,22.3,22.14,22.29,3632000.0,15.1997,15.2819,15.1723,15.2751,3632000.0
2011-10-07 12:00:00,22.3,22.34,22.17,22.26,6405500.0,15.2819,15.3094,15.1929,15.2545,6405500.0
2011-10-07 12:30:00,22.27,22.28,22.16,22.18,3336600.0,15.2614,15.2682,15.186,15.1997,3336600.0
2011-10-07 13:00:00,22.18,22.34,22.17,22.27,4006100.0,15.1997,15.3094,15.1929,15.2614,4006100.0
2011-10-07 13:30:00,22.26,22.32,22.17,22.29,1600600.0,15.2545,15.2956,15.1929,15.2751,1600600.0
2011-10-07 14:00:00,22.3,22.34,22.25,22.26,2442500.0,15.2819,15.3094,15.2477,15.2545,2442500.0
2011-10-07 14:30:00,22.26,22.39,22.26,22.35,3658600.0,15.2545,15.3436,15.2545,15.3162,3658600.0
2011-10-07 15:00:00,22.36,22.49,22.32,22.49,5001200.0,15.3231,15.4121,15.2956,15.4121,5001200.0
2011-10-07 15:30:00,22.47,22.5,22.26,22.29,10107500.0,15.3984,15.419,15.2545,15.2751,10107500.0
2011-10-10 09:30:00,22.48,22.77,22.47,22.75,4273300.0,15.4053,15.604,15.3984,15.5903,4273300.0
2011-10-10 10:00:00,22.75,22.84,22.71,22.8,3519300.0,15.5903,15.652,15.5629,15.6246,3519300.0
2011-10-10 10:30:00,22.8,22.87,22.8,22.85,3406300.0,15.6246,15.6726,15.6246,15.6589,3406300.0
2011-10-10 11:00:00,22.85,22.88,22.83,22.85,2227200.0,15.6589,15.6794,15.6451,15.6589,2227200.0
2011-10-10 11:30:00,22.84,22.88,22.81,22.82,2302000.0,15.652,15.6794,15.6314,15.6383,2302000.0
2011-10-10 12:00:00,22.83,22.85,22.79,22.82,2129100.0,15.6451,15.6589,15.6177,15.6383,2129100.0
2011-10-10 12:30:00,22.82,22.83,22.74,22.77,2160200.0,15.6383,15.6451,15.5835,15.604,2160200.0
2011-10-10 13:00:00,22.78,22.82,22.76,22.8,1827300.0,15.6109,15.6383,15.5972,15.6246,1827300.0
2011-10-10 13:30:00,22.81,22.84,22.8,22.83,1432700.0,15.6314,15.652,15.6246,15.6451,1432700.0
2011-10-10 14:00:00,22.83,22.85,22.77,22.84,1729400.0,15.6451,15.6589,15.604,15.652,1729400.0
2011-10-10 14:30:00,22.84,22.85,22.79,22.79,1829700.0,15.652,15.6589,15.6177,15.6177,1829700.0
2011-10-10 15:00:00,22.8,22.81,22.71,22.73,2424300.0,15.6246,15.6314,15.5629,15.5766,2424300.0
2011-10-10 15:30:00,22.73,22.89,22.67,22.89,7677600.0,15.5766,15.6863,15.5355,15.6863,7677600.0
2011-10-11 09:30:00,22.8,22.84,22.61,22.76,5082700.0,15.6246,15.652,15.4944,15.5972,5082700.0
2011-10-11 10:00:00,22.76,22.94,22.7,22.93,4204100.0,15.5972,15.7205,15.5561,15.7137,4204100.0
2011-10-11 10:30:00,22.93,22.96,22.9,22.93,3250200.0,15.7137,15.7342,15.6931,15.7137,3250200.0
2011-10-11 11:00:00,22.93,22.97,22.91,22.94,2614600.0,15.7137,15.7411,15.7,15.7205,2614600.0
2011-10-11 11:30:00,22.93,22.99,22.93,22.96,3111300.0,15.7137,15.7548,15.7137,15.7342,3111300.0
2011-10-11 12:00:00,22.97,22.99,22.94,22.97,2274000.0,15.7411,15.7548,15.7205,15.7411,2274000.0
2011-10-11 12:30:00,22.97,22.98,22.94,22.96,2628900.0,15.7411,15.7479,15.7205,15.7342,2628900.0
2011-10-11 13:00:00,22.96,22.99,22.95,22.97,3733300.0,15.7342,15.7548,15.7274,15.7411,3733300.0
2011-10-11 13:30:00,22.98,22.99,22.96,22.99,3529800.0,15.7479,15.7548,15.7342,15.7548,3529800.0
2011-10-11 14:00:00,22.99,23.0,22.93,22.94,4216600.0,15.7548,15.7616,15.7137,15.7205,4216600.0
2011-10-11 14:30:00,22.95,22.98,22.91,22.97,2166000.0,15.7274,15.7479,15.7,15.7411,2166000.0
2011-10-11 15:00:00,22.97,22.99,22.94,22.94,4587400.0,15.7411,15.7548,15.7205,15.7205,4587400.0
2011-10-11 15:30:00,22.94,22.99,22.94,22.99,7188700.0,15.7205,15.7548,15.7205,15.7548,7188700.0
2011-10-12 09:30:00,23.01,23.18,22.98,23.18,6945600.0,15.7685,15.885,15.7479,15.885,6945600.0
2011-10-12 10:00:00,23.18,23.24,23.1,23.21,4604000.0,15.885,15.9261,15.8302,15.9056,4604000.0
2011-10-12 10:30:00,23.21,23.25,23.11,23.12,3330000.0,15.9056,15.933,15.837,15.8439,3330000.0
2011-10-12 11:00:00,23.12,23.19,23.11,23.17,2525700.0,15.8439,15.8918,15.837,15.8781,2525700.0
2011-10-12 11:30:00,23.17,23.2,23.15,23.15,3102500.0,15.8781,15.8987,15.8644,15.8644,3102500.0
2011-10-12 12:00:00,23.16,23.17,23.1,23.11,2895000.0,15.8713,15.8781,15.8302,15.837,2895000.0
2011-10-12 12:30:00,23.12,23.18,23.09,23.17,3055500.0,15.8439,15.885,15.8233,15.8781,3055500.0
2011-10-12 13:00:00,23.18,23.22,23.16,23.18,2978600.0,15.885,15.9124,15.8713,15.885,2978600.0
2011-10-12 13:30:00,23.18,23.22,23.15,23.19,2977600.0,15.885,15.9124,15.8644,15.8918,2977600.0
2011-10-12 14:00:00,23.2,23.25,23.18,23.24,3675200.0,15.8987,15.933,15.885,15.9261,3675200.0
2011-10-12 14:30:00,23.24,23.25,23.15,23.18,4568800.0,15.9261,15.933,15.8644,15.885,4568800.0
2011-10-12 15:00:00,23.18,23.24,23.14,23.22,4696500.0,15.885,15.9261,15.8576,15.9124,4696500.0
2011-10-12 15:30:00,23.23,23.28,23.08,23.12,9676100.0,15.9193,15.9535,15.8165,15.8439,9676100.0
2011-10-13 09:30:00,23.02,23.15,22.96,23.15,6713300.0,15.7753,15.8644,15.7342,15.8644,6713300.0
2011-10-13 10:00:00,23.15,23.2,23.08,23.2,5055700.0,15.8644,15.8987,15.8165,15.8987,5055700.0
2011-10-13 10:30:00,23.19,23.22,23.12,23.13,3834800.0,15.8918,15.9124,15.8439,15.8507,3834800.0
2011-10-13 11:00:00,23.13,23.17,23.11,23.15,3107200.0,15.8507,15.8781,15.837,15.8644,3107200.0
2011-10-13 11:30:00,23.15,23.3,23.14,23.26,4147300.0,15.8644,15.9672,15.8576,15.9398,4147300.0
2011-10-13 12:00:00,23.26,23.29,23.23,23.25,2160000.0,15.9398,15.9604,15.9193,15.933,2160000.0
2011-10-13 12:30:00,23.26,23.26,23.2,23.25,2245600.0,15.9398,15.9398,15.8987,15.933,2245600.0
2011-10-13 13:00:00,23.24,23.33,23.22,23.27,3091400.0,15.9261,15.9878,15.9124,15.9467,3091400.0
2011-10-13 13:30:00,23.27,23.33,23.22,23.28,1671700.0,15.9467,15.9878,15.9124,15.9535,1671700.0
2011-10-13 14:00:00,23.28,23.35,23.24,23.31,1964600.0,15.9535,16.0015,15.9261,15.9741,1964600.0
2011-10-13 14:30:00,23.31,23.42,23.3,23.41,2523600.0,15.9741,16.0495,15.9672,16.0426,2523600.0
2011-10-13 15:00:00,23.41,23.46,23.34,23.35,4413600.0,16.0426,16.0769,15.9946,16.0015,4413600.0
2011-10-13 15:30:00,23.35,23.41,23.3,23.38,6876600.0,16.0015,16.0426,15.9672,16.0221,6876600.0
2011-10-14 09:30:00,23.38,23.47,23.25,23.42,6228300.0,16.0221,16.0837,15.933,16.0495,6228300.0
2011-10-14 10:00:00,23.42,23.48,23.3,23.31,3715300.0,16.0495,16.0906,15.9672,15.9741,3715300.0
2011-10-14 10:30:00,23.31,23.35,23.25,23.32,3338100.0,15.9741,16.0015,15.933,15.9809,3338100.0
2011-10-14 11:00:00,23.33,23.43,23.28,23.29,3562500.0,15.9878,16.0563,15.9535,15.9604,3562500.0
2011-10-14 11:30:00,23.29,23.37,23.29,23.34,2498200.0,15.9604,16.0152,15.9604,15.9946,2498200.0
2011-10-14 12:00:00,23.33,23.35,23.3,23.33,1743400.0,15.9878,16.0015,15.9672,15.9878,1743400.0
2011-10-14 12:30:00,23.33,23.37,23.32,23.35,1662000.0,15.9878,16.0152,15.9809,16.0015,1662000.0
2011-10-14 13:00:00,23.35,23.41,23.35,23.38,1542800.0,16.0015,16.0426,16.0015,16.0221,1542800.0
2011-10-14 13:30:00,23.38,23.45,23.35,23.42,1595200.0,16.0221,16.07,16.0015,16.0495,1595200.0
2011-10-14 14:00:00,23.42,23.45,23.41,23.44,1803100.0,16.0495,16.07,16.0426,16.0632,1803100.0
2011-10-14 14:30:00,23.44,23.46,23.38,23.44,2324600.0,16.0632,16.0769,16.0221,16.0632,2324600.0
2011-10-14 15:00:00,23.44,23.48,23.43,23.48,2423800.0,16.0632,16.0906,16.0563,16.0906,2423800.0
2011-10-14 15:30:00,23.47,23.5,23.45,23.5,7548500.0,16.0837,16.1043,16.07,16.1043,7548500.0
2011-10-17 09:30:00,23.32,23.56,23.3,23.54,5069000.0,15.9809,16.1454,15.9672,16.1317,5069000.0
2011-10-17 10:00:00,23.54,23.6,23.42,23.43,4468900.0,16.1317,16.1728,16.0495,16.0563,4468900.0
2011-10-17 10:30:00,23.43,23.48,23.37,23.46,2999200.0,16.0563,16.0906,16.0152,16.0769,2999200.0
2011-10-17 11:00:00,23.46,23.55,23.44,23.48,1785200.0,16.0769,16.1386,16.0632,16.0906,1785200.0
2011-10-17 11:30:00,23.48,23.51,23.34,23.36,2478300.0,16.0906,16.1111,15.9946,16.0083,2478300.0
2011-10-17 12:00:00,23.35,23.39,23.29,23.34,2590400.0,16.0015,16.0289,15.9604,15.9946,2590400.0
2011-10-17 12:30:00,23.35,23.39,23.22,23.25,2210500.0,16.0015,16.0289,15.9124,15.933,2210500.0
2011-10-17 13:00:00,23.25,23.33,23.22,23.29,2609300.0,15.933,15.9878,15.9124,15.9604,2609300.0
2011-10-17 13:30:00,23.29,23.3,23.2,23.25,2944800.0,15.9604,15.9672,15.8987,15.933,2944800.0
2011-10-17 14:00:00,23.26,23.31,23.24,23.29,2379800.0,15.9398,15.9741,15.9261,15.9604,2379800.0
2011-10-17 14:30:00,23.28,23.29,23.19,23.25,3099200.0,15.9535,15.9604,15.8918,15.933,3099200.0
2011-10-17 15:00:00,23.25,23.34,23.24,23.31,3193600.0,15.933,15.9946,15.9261,15.9741,3193600.0
2011-10-17 15:30:00,23.31,23.32,23.14,23.28,7476800.0,15.9741,15.9809,15.8576,15.9535,7476800.0
2011-10-18 09:30:00,23.19,23.45,23.08,23.16,6911600.0,15.8918,16.07,15.8165,15.8713,6911600.0
2011-10-18 10:00:00,23.16,23.35,23.07,23.35,5228000.0,15.8713,16.0015,15.8096,16.0015,5228000.0
2011-10-18 10:30:00,23.34,23.35,23.19,23.24,4632500.0,15.9946,16.0015,15.8918,15.9261,4632500.0
2011-10-18 11:00:00,23.24,23.26,23.2,23.24,3213000.0,15.9261,15.9398,15.8987,15.9261,3213000.0
2011-10-18 11:30:00,23.24,23.39,23.2,23.36,4915500.0,15.9261,16.0289,15.8987,16.0083,4915500.0
2011-10-18 12:00:00,23.35,23.43,23.33,23.33,3017400.0,16.0015,16.0563,15.9878,15.9878,3017400.0
2011-10-18 12:30:00,23.33,23.43,23.33,23.36,2752400.0,15.9878,16.0563,15.9878,16.0083,2752400.0
2011-10-18 13:00:00,23.36,23.37,23.23,23.3,2621500.0,16.0083,16.0152,15.9193,15.9672,2621500.0
2011-10-18 13:30:00,23.3,23.38,23.26,23.37,3488600.0,15.9672,16.0221,15.9398,16.0152,3488600.0
2011-10-18 14:00:00,23.38,23.38,23.25,23.29,3428000.0,16.0221,16.0221,15.933,15.9604,3428000.0
2011-10-18 14:30:00,23.29,23.33,23.18,23.25,4515100.0,15.9604,15.9878,15.885,15.933,4515100.0
2011-10-18 15:00:00,23.24,23.48,23.23,23.42,9813000.0,15.9261,16.0906,15.9193,16.0495,9813000.0
2011-10-18 15:30:00,23.43,23.46,23.28,23.39,15810600.0,16.0563,16.0769,15.9535,16.0289,15810600.0
2011-10-19 09:30:00,24.01,24.47,23.86,24.45,24814600.0,16.4538,16.769,16.351,16.7553,24814600.0
2011-10-19 10:00:00,24.45,24.48,24.27,24.46,13058000.0,16.7553,16.7759,16.632,16.7622,13058000.0
2011-10-19 10:30:00,24.46,24.46,24.24,24.35,11298700.0,16.7622,16.7622,16.6114,16.6868,11298700.0
2011-10-19 11:00:00,24.34,24.39,24.27,24.28,7447500.0,16.6799,16.7142,16.632,16.6388,7447500.0
2011-10-19 11:30:00,24.28,24.37,24.27,24.31,5788600.0,16.6388,16.7005,16.632,16.6594,5788600.0
2011-10-19 12:00:00,24.31,24.34,24.25,24.3,3958600.0,16.6594,16.6799,16.6183,16.6525,3958600.0
2011-10-19 12:30:00,24.3,24.48,24.3,24.44,7051100.0,16.6525,16.7759,16.6525,16.7485,7051100.0
2011-10-19 13:00:00,24.44,24.48,24.42,24.45,4792200.0,16.7485,16.7759,16.7348,16.7553,4792200.0
2011-10-19 13:30:00,24.44,24.46,24.36,24.39,8827800.0,16.7485,16.7622,16.6936,16.7142,8827800.0
2011-10-19 14:00:00,24.39,24.41,24.18,24.22,9044800.0,16.7142,16.7279,16.5703,16.5977,9044800.0
2011-10-19 14:30:00,24.21,24.35,24.16,24.18,8640200.0,16.5908,16.6868,16.5566,16.5703,8640200.0
2011-10-19 15:00:00,24.18,24.23,24.11,24.13,7105500.0,16.5703,16.6045,16.5223,16.536,7105500.0
2011-10-19 15:30:00,24.13,24.36,24.13,24.25,16259700.0,16.536,16.6936,16.536,16.6183,16259700.0
2011-10-20 09:30:00,23.88,23.88,23.44,23.7,16264800.0,16.3647,16.3647,16.0632,16.2413,16264800.0
2011-10-20 10:00:00,23.71,23.81,23.58,23.62,7089000.0,16.2482,16.3167,16.1591,16.1865,7089000.0
2011-10-20 10:30:00,23.63,23.68,23.54,23.55,4737400.0,16.1934,16.2276,16.1317,16.1386,4737400.0
2011-10-20 11:00:00,23.55,23.63,23.45,23.61,6192200.0,16.1386,16.1934,16.07,16.1797,6192200.0
2011-10-20 11:30:00,23.61,23.61,23.43,23.46,3664600.0,16.1797,16.1797,16.0563,16.0769,3664600.0
2011-10-20 12:00:00,23.46,23.49,23.35,23.45,4164800.0,16.0769,16.0974,16.0015,16.07,4164800.0
2011-10-20 12:30:00,23.45,23.54,23.42,23.54,3085300.0,16.07,16.1317,16.0495,16.1317,3085300.0
2011-10-20 13:00:00,23.54,23.78,23.53,23.74,4536200.0,16.1317,16.2962,16.1248,16.2688,4536200.0
2011-10-20 13:30:00,23.73,23.85,23.69,23.81,4889300.0,16.2619,16.3441,16.2345,16.3167,4889300.0
2011-10-20 14:00:00,23.81,23.84,23.71,23.77,2624100.0,16.3167,16.3373,16.2482,16.2893,2624100.0
2011-10-20 14:30:00,23.77,23.81,23.7,23.78,5750700.0,16.2893,16.3167,16.2413,16.2962,5750700.0
2011-10-20 15:00:00,23.78,23.8,23.57,23.61,4043000.0,16.2962,16.3099,16.1523,16.1797,4043000.0
2011-10-20 15:30:00,23.61,23.69,23.55,23.61,7997800.0,16.1797,16.2345,16.1386,16.1797,7997800.0
2011-10-21 09:30:00,23.87,24.16,23.8,24.11,14502900.0,16.3578,16.5566,16.3099,16.5223,14502900.0
2011-10-21 10:00:00,24.11,24.22,24.02,24.22,5390100.0,16.5223,16.5977,16.4606,16.5977,5390100.0
2011-10-21 10:30:00,24.22,24.25,24.08,24.09,4890000.0,16.5977,16.6183,16.5018,16.5086,4890000.0
2011-10-21 11:00:00,24.1,24.15,24.06,24.11,3001400.0,16.5155,16.5497,16.4881,16.5223,3001400.0
2011-10-21 11:30:00,24.11,24.2,24.07,24.18,2125300.0,16.5223,16.584,16.4949,16.5703,2125300.0
2011-10-21 12:00:00,24.17,24.18,24.09,24.11,2225100.0,16.5634,16.5703,16.5086,16.5223,2225100.0
2011-10-21 12:30:00,24.1,24.11,24.02,24.02,2093700.0,16.5155,16.5223,16.4606,16.4606,2093700.0
2011-10-21 13:00:00,24.02,24.03,23.9,23.92,2424400.0,16.4606,16.4675,16.3784,16.3921,2424400.0
2011-10-21 13:30:00,23.92,23.94,23.83,23.9,4202000.0,16.3921,16.4058,16.3304,16.3784,4202000.0
2011-10-21 14:00:00,23.89,23.99,23.89,23.97,2868300.0,16.3716,16.4401,16.3716,16.4264,2868300.0
2011-10-21 14:30:00,23.96,24.03,23.94,24.03,2463300.0,16.4195,16.4675,16.4058,16.4675,2463300.0
2011-10-21 15:00:00,24.03,24.06,24.0,24.01,4125600.0,16.4675,16.4881,16.4469,16.4538,4125600.0
2011-10-21 15:30:00,24.01,24.08,23.9,24.04,10870500.0,16.4538,16.5018,16.3784,16.4743,10870500.0
2011-10-24 09:30:00,24.03,24.33,24.02,24.31,5207200.0,16.4675,16.6731,16.4606,16.6594,5207200.0
2011-10-24 10:00:00,24.31,24.44,24.28,24.4,3760600.0,16.6594,16.7485,16.6388,16.721,3760600.0
2011-10-24 10:30:00,24.41,24.5,24.38,24.5,4079300.0,16.7279,16.7896,16.7073,16.7896,4079300.0
2011-10-24 11:00:00,24.5,24.79,24.49,24.66,11726200.0,16.7896,16.9883,16.7827,16.8992,11726200.0
2011-10-24 11:30:00,24.66,24.7,24.6,24.7,3710000.0,16.8992,16.9266,16.8581,16.9266,3710000.0
2011-10-24 12:00:00,24.7,24.74,24.63,24.67,3708500.0,16.9266,16.954,16.8787,16.9061,3708500.0
2011-10-24 12:30:00,24.66,24.68,24.6,24.66,2174900.0,16.8992,16.9129,16.8581,16.8992,2174900.0
2011-10-24 13:00:00,24.66,24.69,24.63,24.63,1543900.0,16.8992,16.9198,16.8787,16.8787,1543900.0
2011-10-24 13:30:00,24.63,24.65,24.57,24.6,3242300.0,16.8787,16.8924,16.8375,16.8581,3242300.0
2011-10-24 14:00:00,24.61,24.64,24.48,24.5,3614300.0,16.865,16.8855,16.7759,16.7896,3614300.0
2011-10-24 14:30:00,24.5,24.59,24.49,24.57,2994300.0,16.7896,16.8513,16.7827,16.8375,2994300.0
2011-10-24 15:00:00,24.57,24.61,24.48,24.48,4352500.0,16.8375,16.865,16.7759,16.7759,4352500.0
2011-10-24 15:30:00,24.48,24.64,24.43,24.6,8272700.0,16.7759,16.8855,16.7416,16.8581,8272700.0
2011-10-25 09:30:00,24.47,24.74,24.39,24.66,9117600.0,16.769,16.954,16.7142,16.8992,9117600.0
2011-10-25 10:00:00,24.66,24.75,24.58,24.73,6574600.0,16.8992,16.9609,16.8444,16.9472,6574600.0
2011-10-25 10:30:00,24.73,24.85,24.73,24.8,6414200.0,16.9472,17.0294,16.9472,16.9952,6414200.0
2011-10-25 11:00:00,24.79,24.81,24.58,24.67,3712300.0,16.9883,17.002,16.8444,16.9061,3712300.0
2011-10-25 11:30:00,24.67,24.74,24.62,24.71,2794100.0,16.9061,16.954,16.8718,16.9335,2794100.0
2011-10-25 12:00:00,24.71,24.75,24.67,24.74,1774900.0,16.9335,16.9609,16.9061,16.954,1774900.0
2011-10-25 12:30:00,24.74,24.8,24.72,24.76,2924700.0,16.954,16.9952,16.9403,16.9678,2924700.0
2011-10-25 13:00:00,24.76,24.83,24.76,24.78,1925900.0,16.9678,17.0157,16.9678,16.9815,1925900.0
2011-10-25 13:30:00,24.78,24.8,24.74,24.74,1856800.0,16.9815,16.9952,16.954,16.954,1856800.0
2011-10-25 14:00:00,24.74,24.75,24.63,24.7,2825300.0,16.954,16.9609,16.8787,16.9266,2825300.0
2011-10-25 14:30:00,24.7,24.72,24.62,24.71,2551400.0,16.9266,16.9403,16.8718,16.9335,2551400.0
2011-10-25 15:00:00,24.71,24.75,24.66,24.7,3836900.0,16.9335,16.9609,16.8992,16.9266,3836900.0
2011-10-25 15:30:00,24.7,24.75,24.6,24.63,7989300.0,16.9266,16.9609,16.8581,16.8787,7989300.0
2011-10-26 09:30:00,24.8,24.84,24.74,24.81,5945800.0,16.9952,17.0226,16.954,17.002,5945800.0
2011-10-26 10:00:00,24.82,24.83,24.63,24.74,4432300.0,17.0089,17.0157,16.8787,16.954,4432300.0
2011-10-26 10:30:00,24.73,24.76,24.34,24.38,4664700.0,16.9472,16.9678,16.6799,16.7073,4664700.0
2011-10-26 11:00:00,24.38,24.5,24.38,24.43,3796500.0,16.7073,16.7896,16.7073,16.7416,3796500.0
2011-10-26 11:30:00,24.43,24.67,24.42,24.58,3553800.0,16.7416,16.9061,16.7348,16.8444,3553800.0
2011-10-26 12:00:00,24.57,24.63,24.52,24.56,1935600.0,16.8375,16.8787,16.8033,16.8307,1935600.0
2011-10-26 12:30:00,24.57,24.61,24.46,24.47,2064200.0,16.8375,16.865,16.7622,16.769,2064200.0
2011-10-26 13:00:00,24.47,24.48,24.38,24.42,3159500.0,16.769,16.7759,16.7073,16.7348,3159500.0
2011-10-26 13:30:00,24.43,24.64,24.42,24.63,4730900.0,16.7416,16.8855,16.7348,16.8787,4730900.0
2011-10-26 14:00:00,24.63,24.7,24.57,24.6,2988200.0,16.8787,16.9266,16.8375,16.8581,2988200.0
2011-10-26 14:30:00,24.6,24.7,24.57,24.63,2953000.0,16.8581,16.9266,16.8375,16.8787,2953000.0
2011-10-26 15:00:00,24.63,24.72,24.6,24.72,3547600.0,16.8787,16.9403,16.8581,16.9403,3547600.0
2011-10-26 15:30:00,24.72,24.8,24.61,24.68,9787700.0,16.9403,16.9952,16.865,16.9129,9787700.0
2011-10-27 09:30:00,24.91,24.99,24.85,24.98,9967300.0,17.0705,17.1254,17.0294,17.1185,9967300.0
2011-10-27 10:00:00,24.97,25.03,24.85,24.88,12900100.0,17.1117,17.1528,17.0294,17.05,12900100.0
2011-10-27 10:30:00,24.9,24.98,24.86,24.94,3954700.0,17.0637,17.1185,17.0363,17.0911,3954700.0
2011-10-27 11:00:00,24.94,24.98,24.91,24.93,3692600.0,17.0911,17.1185,17.0705,17.0843,3692600.0
2011-10-27 11:30:00,24.92,24.99,24.88,24.98,3591400.0,17.0774,17.1254,17.05,17.1185,3591400.0
2011-10-27 12:00:00,24.97,25.01,24.94,24.98,6319500.0,17.1117,17.1391,17.0911,17.1185,6319500.0
2011-10-27 12:30:00,24.98,25.05,24.97,24.97,6067000.0,17.1185,17.1665,17.1117,17.1117,6067000.0
2011-10-27 13:00:00,24.97,25.08,24.97,25.0,4232200.0,17.1117,17.187,17.1117,17.1322,4232200.0
2011-10-27 13:30:00,25.0,25.14,25.0,25.13,4377400.0,17.1322,17.2282,17.1322,17.2213,4377400.0
2011-10-27 14:00:00,25.12,25.16,25.07,25.15,4371300.0,17.2145,17.2419,17.1802,17.235,4371300.0
2011-10-27 14:30:00,25.15,25.17,25.06,25.09,4378500.0,17.235,17.2487,17.1733,17.1939,4378500.0
2011-10-27 15:00:00,25.09,25.2,25.09,25.16,4213300.0,17.1939,17.2693,17.1939,17.2419,4213300.0
2011-10-27 15:30:00,25.17,25.18,25.02,25.13,10353500.0,17.2487,17.2556,17.1459,17.2213,10353500.0
2011-10-28 09:30:00,24.87,25.0,24.73,24.85,7197100.0,17.0431,17.1322,16.9472,17.0294,7197100.0
2011-10-28 10:00:00,24.84,24.94,24.79,24.89,3733900.0,17.0226,17.0911,16.9883,17.0568,3733900.0
2011-10-28 10:30:00,24.89,24.99,24.85,24.98,3028700.0,17.0568,17.1254,17.0294,17.1185,3028700.0
2011-10-28 11:00:00,24.97,24.99,24.89,24.91,2222500.0,17.1117,17.1254,17.0568,17.0705,2222500.0
2011-10-28 11:30:00,24.92,24.95,24.89,24.9,2745100.0,17.0774,17.098,17.0568,17.0637,2745100.0
2011-10-28 12:00:00,24.91,24.95,24.85,24.91,2094600.0,17.0705,17.098,17.0294,17.0705,2094600.0
2011-10-28 12:30:00,24.91,24.94,24.9,24.93,1698900.0,17.0705,17.0911,17.0637,17.0843,1698900.0
2011-10-28 13:00:00,24.94,25.0,24.93,24.99,2180200.0,17.0911,17.1322,17.0843,17.1254,2180200.0
2011-10-28 13:30:00,24.99,25.0,24.95,24.98,1909000.0,17.1254,17.1322,17.098,17.1185,1909000.0
2011-10-28 14:00:00,24.98,24.99,24.94,24.98,1999100.0,17.1185,17.1254,17.0911,17.1185,1999100.0
2011-10-28 14:30:00,24.98,25.0,24.96,24.99,2079500.0,17.1185,17.1322,17.1048,17.1254,2079500.0
2011-10-28 15:00:00,24.99,25.03,24.98,24.98,2585900.0,17.1254,17.1528,17.1185,17.1185,2585900.0
2011-10-28 15:30:00,24.98,25.01,24.95,24.98,5873400.0,17.1185,17.1391,17.098,17.1185,5873400.0
2011-10-31 09:30:00,24.57,24.78,24.49,24.71,4664100.0,16.8375,16.9815,16.7827,16.9335,4664100.0
2011-10-31 10:00:00,24.71,24.81,24.68,24.79,2396700.0,16.9335,17.002,16.9129,16.9883,2396700.0
2011-10-31 10:30:00,24.79,24.92,24.78,24.78,2630600.0,16.9883,17.0774,16.9815,16.9815,2630600.0
2011-10-31 11:00:00,24.78,24.83,24.67,24.77,2455200.0,16.9815,17.0157,16.9061,16.9746,2455200.0
2011-10-31 11:30:00,24.76,24.89,24.75,24.85,1975900.0,16.9678,17.0568,16.9609,17.0294,1975900.0
2011-10-31 12:00:00,24.84,24.85,24.71,24.74,2020900.0,17.0226,17.0294,16.9335,16.954,2020900.0
2011-10-31 12:30:00,24.74,24.79,24.71,24.76,1690000.0,16.954,16.9883,16.9335,16.9678,1690000.0
2011-10-31 13:00:00,24.77,24.83,24.75,24.76,1546000.0,16.9746,17.0157,16.9609,16.9678,1546000.0
2011-10-31 13:30:00,24.75,24.88,24.74,24.86,1845000.0,16.9609,17.05,16.954,17.0363,1845000.0
2011-10-31 14:00:00,24.86,24.87,24.75,24.81,1957600.0,17.0363,17.0431,16.9609,17.002,1957600.0
2011-10-31 14:30:00,24.81,24.83,24.73,24.79,1993000.0,17.002,17.0157,16.9472,16.9883,1993000.0
2011-10-31 15:00:00,24.79,24.8,24.65,24.66,3218900.0,16.9883,16.9952,16.8924,16.8992,3218900.0
2011-10-31 15:30:00,24.65,24.76,24.52,24.54,9097800.0,16.8924,16.9678,16.8033,16.817,9097800.0
2011-11-01 09:30:00,24.12,24.35,24.0,24.24,7643200.0,16.5292,16.6868,16.4469,16.6114,7643200.0
2011-11-01 10:00:00,24.24,24.26,24.05,24.12,5795500.0,16.6114,16.6251,16.4812,16.5292,5795500.0
2011-11-01 10:30:00,24.12,24.23,24.06,24.1,4666600.0,16.5292,16.6045,16.4881,16.5155,4666600.0
2011-11-01 11:00:00,24.1,24.13,24.02,24.04,3585100.0,16.5155,16.536,16.4606,16.4743,3585100.0
2011-11-01 11:30:00,24.05,24.05,23.87,23.94,3826400.0,16.4812,16.4812,16.3578,16.4058,3826400.0
2011-11-01 12:00:00,23.94,24.03,23.87,24.01,3020500.0,16.4058,16.4675,16.3578,16.4538,3020500.0
2011-11-01 12:30:00,24.0,24.06,23.91,23.91,3282800.0,16.4469,16.4881,16.3853,16.3853,3282800.0
2011-11-01 13:00:00,23.91,23.99,23.83,23.97,4289700.0,16.3853,16.4401,16.3304,16.4264,4289700.0
2011-11-01 13:30:00,23.97,24.12,23.93,24.03,5761700.0,16.4264,16.5292,16.399,16.4675,5761700.0
2011-11-01 14:00:00,24.03,24.15,24.0,24.12,3176800.0,16.4675,16.5497,16.4469,16.5292,3176800.0
2011-11-01 14:30:00,24.12,24.16,24.03,24.06,3445000.0,16.5292,16.5566,16.4675,16.4881,3445000.0
2011-11-01 15:00:00,24.06,24.08,23.95,24.03,3883200.0,16.4881,16.5018,16.4127,16.4675,3883200.0
2011-11-01 15:30:00,24.04,24.11,23.82,23.9,11327500.0,16.4743,16.5223,16.3236,16.3784,11327500.0
2011-11-02 09:30:00,24.01,24.06,23.81,23.86,6213700.0,16.4538,16.4881,16.3167,16.351,6213700.0
2011-11-02 10:00:00,23.85,23.91,23.82,23.89,3962800.0,16.3441,16.3853,16.3236,16.3716,3962800.0
2011-11-02 10:30:00,23.89,23.99,23.81,23.98,3525000.0,16.3716,16.4401,16.3167,16.4332,3525000.0
2011-11-02 11:00:00,23.98,24.04,23.95,23.98,3177200.0,16.4332,16.4743,16.4127,16.4332,3177200.0
2011-11-02 11:30:00,23.99,23.99,23.84,23.86,2702700.0,16.4401,16.4401,16.3373,16.351,2702700.0
2011-11-02 12:00:00,23.86,23.86,23.7,23.75,3761200.0,16.351,16.351,16.2413,16.2756,3761200.0
2011-11-02 12:30:00,23.75,23.8,23.7,23.71,3664500.0,16.2756,16.3099,16.2413,16.2482,3664500.0
2011-11-02 13:00:00,23.71,23.73,23.62,23.63,3160300.0,16.2482,16.2619,16.1865,16.1934,3160300.0
2011-11-02 13:30:00,23.62,23.66,23.56,23.59,2891300.0,16.1865,16.2139,16.1454,16.166,2891300.0
2011-11-02 14:00:00,23.59,23.68,23.55,23.64,4085000.0,16.166,16.2276,16.1386,16.2002,4085000.0
2011-11-02 14:30:00,23.65,23.78,23.63,23.74,3390500.0,16.2071,16.2962,16.1934,16.2688,3390500.0
2011-11-02 15:00:00,23.75,23.85,23.69,23.79,3861600.0,16.2756,16.3441,16.2345,16.303,3861600.0
2011-11-02 15:30:00,23.79,23.86,23.73,23.85,7119200.0,16.303,16.351,16.2619,16.3441,7119200.0
2011-11-03 09:30:00,23.8,23.89,23.28,23.49,11385100.0,16.4514,16.5136,16.092,16.2371,11385100.0
2011-11-03 10:00:00,23.49,23.57,23.31,23.55,6596100.0,16.2371,16.2924,16.1127,16.2786,6596100.0
2011-11-03 10:30:00,23.55,23.74,23.55,23.66,4022500.0,16.2786,16.4099,16.2786,16.3546,4022500.0
2011-11-03 11:00:00,23.67,23.94,23.66,23.87,3955000.0,16.3615,16.5482,16.3546,16.4998,3955000.0
2011-11-03 11:30:00,23.87,23.91,23.76,23.77,2508700.0,16.4998,16.5274,16.4238,16.4307,2508700.0
2011-11-03 12:00:00,23.77,23.89,23.75,23.88,2220400.0,16.4307,16.5136,16.4168,16.5067,2220400.0
2011-11-03 12:30:00,23.88,23.94,23.79,23.91,2529600.0,16.5067,16.5482,16.4445,16.5274,2529600.0
2011-11-03 13:00:00,23.92,23.97,23.84,23.95,2351300.0,16.5344,16.5689,16.4791,16.5551,2351300.0
2011-11-03 13:30:00,23.95,24.06,23.92,23.99,2400600.0,16.5551,16.6311,16.5344,16.5827,2400600.0
2011-11-03 14:00:00,24.0,24.05,23.97,24.02,2787700.0,16.5897,16.6242,16.5689,16.6035,2787700.0
2011-11-03 14:30:00,24.02,24.08,24.01,24.08,1968900.0,16.6035,16.645,16.5966,16.645,1968900.0
2011-11-03 15:00:00,24.08,24.19,24.07,24.19,3464100.0,16.645,16.721,16.638,16.721,3464100.0
2011-11-03 15:30:00,24.19,24.23,24.13,24.2,7661100.0,16.721,16.7486,16.6795,16.7279,7661100.0
2011-11-04 09:30:00,24.05,24.07,23.85,23.87,5693100.0,16.6242,16.638,16.486,16.4998,5693100.0
2011-11-04 10:00:00,23.87,24.0,23.82,23.84,2912600.0,16.4998,16.5897,16.4652,16.4791,2912600.0
2011-11-04 10:30:00,23.83,23.84,23.72,23.82,3159000.0,16.4721,16.4791,16.3961,16.4652,3159000.0
2011-11-04 11:00:00,23.81,23.86,23.71,23.77,3133300.0,16.4583,16.4929,16.3892,16.4307,3133300.0
2011-11-04 11:30:00,23.77,23.86,23.76,23.79,2015300.0,16.4307,16.4929,16.4238,16.4445,2015300.0
2011-11-04 12:00:00,23.79,23.84,23.77,23.79,2217900.0,16.4445,16.4791,16.4307,16.4445,2217900.0
2011-11-04 12:30:00,23.8,23.8,23.73,23.73,1799500.0,16.4514,16.4514,16.403,16.403,1799500.0
2011-11-04 13:00:00,23.74,23.88,23.72,23.86,2891500.0,16.4099,16.5067,16.3961,16.4929,2891500.0
2011-11-04 13:30:00,23.85,23.91,23.83,23.9,2634000.0,16.486,16.5274,16.4721,16.5205,2634000.0
2011-11-04 14:00:00,23.9,23.92,23.83,23.85,2762400.0,16.5205,16.5344,16.4721,16.486,2762400.0
2011-11-04 14:30:00,23.84,23.85,23.74,23.82,2947100.0,16.4791,16.486,16.4099,16.4652,2947100.0
2011-11-04 15:00:00,23.82,23.82,23.68,23.73,3216200.0,16.4652,16.4652,16.3685,16.403,3216200.0
2011-11-04 15:30:00,23.74,23.79,23.66,23.73,8186500.0,16.4099,16.4445,16.3546,16.403,8186500.0
2011-11-07 09:30:00,23.7,23.96,23.66,23.94,6020200.0,16.3823,16.562,16.3546,16.5482,6020200.0
2011-11-07 10:00:00,23.95,23.95,23.8,23.8,3691600.0,16.5551,16.5551,16.4514,16.4514,3691600.0
2011-11-07 10:30:00,23.8,23.85,23.65,23.67,3710000.0,16.4514,16.486,16.3477,16.3615,3710000.0
2011-11-07 11:00:00,23.67,23.79,23.63,23.73,2683500.0,16.3615,16.4445,16.3339,16.403,2683500.0
2011-11-07 11:30:00,23.72,23.86,23.71,23.84,2381800.0,16.3961,16.4929,16.3892,16.4791,2381800.0
2011-11-07 12:00:00,23.83,23.89,23.7,23.72,2260600.0,16.4721,16.5136,16.3823,16.3961,2260600.0
2011-11-07 12:30:00,23.72,23.78,23.69,23.78,1428400.0,16.3961,16.4376,16.3754,16.4376,1428400.0
2011-11-07 13:00:00,23.78,23.85,23.76,23.8,1615000.0,16.4376,16.486,16.4238,16.4514,1615000.0
2011-11-07 13:30:00,23.8,23.96,23.79,23.96,1829700.0,16.4514,16.562,16.4445,16.562,1829700.0
2011-11-07 14:00:00,23.96,24.09,23.94,24.05,4231800.0,16.562,16.6519,16.5482,16.6242,4231800.0
2011-11-07 14:30:00,24.05,24.14,24.04,24.13,5189200.0,16.6242,16.6864,16.6173,16.6795,5189200.0
2011-11-07 15:00:00,24.13,24.2,24.11,24.14,3082300.0,16.6795,16.7279,16.6657,16.6864,3082300.0
2011-11-07 15:30:00,24.14,24.31,24.13,24.29,8037300.0,16.6864,16.8039,16.6795,16.7901,8037300.0
2011-11-08 09:30:00,24.48,24.64,24.43,24.64,7079900.0,16.9214,17.032,16.8869,17.032,7079900.0
2011-11-08 10:00:00,24.64,24.68,24.43,24.46,6042600.0,17.032,17.0597,16.8869,16.9076,6042600.0
2011-11-08 10:30:00,24.47,24.51,24.38,24.38,3760600.0,16.9145,16.9422,16.8523,16.8523,3760600.0
2011-11-08 11:00:00,24.38,24.42,24.26,24.37,3913100.0,16.8523,16.88,16.7694,16.8454,3913100.0
2011-11-08 11:30:00,24.37,24.4,24.31,24.38,2195300.0,16.8454,16.8661,16.8039,16.8523,2195300.0
2011-11-08 12:00:00,24.38,24.43,24.35,24.36,2451800.0,16.8523,16.8869,16.8316,16.8385,2451800.0
2011-11-08 12:30:00,24.36,24.43,24.36,24.41,1975300.0,16.8385,16.8869,16.8385,16.8731,1975300.0
2011-11-08 13:00:00,24.41,24.48,24.38,24.47,2180000.0,16.8731,16.9214,16.8523,16.9145,2180000.0
2011-11-08 13:30:00,24.47,24.67,24.47,24.65,4164500.0,16.9145,17.0528,16.9145,17.039,4164500.0
2011-11-08 14:00:00,24.64,24.67,24.57,24.67,3461000.0,17.032,17.0528,16.9837,17.0528,3461000.0
2011-11-08 14:30:00,24.67,24.71,24.63,24.66,3748200.0,17.0528,17.0804,17.0251,17.0459,3748200.0
2011-11-08 15:00:00,24.67,24.73,24.61,24.71,3483600.0,17.0528,17.0943,17.0113,17.0804,3483600.0
2011-11-08 15:30:00,24.71,24.77,24.7,24.75,7942500.0,17.0804,17.1219,17.0735,17.1081,7942500.0
2011-11-09 09:30:00,24.24,24.32,24.06,24.08,5866900.0,16.7556,16.8108,16.6311,16.645,5866900.0
2011-11-09 10:00:00,24.08,24.18,24.05,24.07,4222900.0,16.645,16.7141,16.6242,16.638,4222900.0
2011-11-09 10:30:00,24.07,24.23,23.95,24.11,5479500.0,16.638,16.7486,16.5551,16.6657,5479500.0
2011-11-09 11:00:00,24.1,24.28,24.07,24.25,2884000.0,16.6588,16.7832,16.638,16.7625,2884000.0
2011-11-09 11:30:00,24.25,24.27,24.17,24.22,2184500.0,16.7625,16.7763,16.7072,16.7417,2184500.0
2011-11-09 12:00:00,24.22,24.24,24.11,24.13,1718900.0,16.7417,16.7556,16.6657,16.6795,1718900.0
2011-11-09 12:30:00,24.13,24.23,24.12,24.22,1305900.0,16.6795,16.7486,16.6726,16.7417,1305900.0
2011-11-09 13:00:00,24.22,24.28,24.1,24.11,2508400.0,16.7417,16.7832,16.6588,16.6657,2508400.0
2011-11-09 13:30:00,24.12,24.14,23.93,23.96,2988600.0,16.6726,16.6864,16.5413,16.562,2988600.0
2011-11-09 14:00:00,23.96,23.98,23.8,23.87,6286600.0,16.562,16.5758,16.4514,16.4998,6286600.0
2011-11-09 14:30:00,23.87,23.96,23.83,23.93,2925000.0,16.4998,16.562,16.4721,16.5413,2925000.0
2011-11-09 15:00:00,23.93,24.01,23.91,23.98,3509600.0,16.5413,16.5966,16.5274,16.5758,3509600.0
2011-11-09 15:30:00,23.98,23.98,23.82,23.82,10831200.0,16.5758,16.5758,16.4652,16.4652,10831200.0
2011-11-10 09:30:00,24.14,24.15,23.9,23.93,4482200.0,16.6864,16.6933,16.5205,16.5413,4482200.0
2011-11-10 10:00:00,23.92,24.04,23.87,23.9,3725800.0,16.5344,16.6173,16.4998,16.5205,3725800.0
2011-11-10 10:30:00,23.89,23.89,23.74,23.83,3502000.0,16.5136,16.5136,16.4099,16.4721,3502000.0
2011-11-10 11:00:00,23.83,23.98,23.82,23.98,2529200.0,16.4721,16.5758,16.4652,16.5758,2529200.0
2011-11-10 11:30:00,23.98,24.1,23.95,24.03,2995800.0,16.5758,16.6588,16.5551,16.6104,2995800.0
2011-11-10 12:00:00,24.03,24.05,23.97,24.01,1835400.0,16.6104,16.6242,16.5689,16.5966,1835400.0
2011-11-10 12:30:00,24.0,24.05,23.93,24.04,2248600.0,16.5897,16.6242,16.5413,16.6173,2248600.0
2011-11-10 13:00:00,24.05,24.25,24.03,24.2,3306800.0,16.6242,16.7625,16.6104,16.7279,3306800.0
2011-11-10 13:30:00,24.21,24.23,24.12,24.16,2579700.0,16.7348,16.7486,16.6726,16.7003,2579700.0
2011-11-10 14:00:00,24.17,24.2,24.05,24.06,3064200.0,16.7072,16.7279,16.6242,16.6311,3064200.0
2011-11-10 14:30:00,24.06,24.11,23.95,23.95,2862600.0,16.6311,16.6657,16.5551,16.5551,2862600.0
2011-11-10 15:00:00,23.95,24.08,23.93,24.05,3220200.0,16.5551,16.645,16.5413,16.6242,3220200.0
2011-11-10 15:30:00,24.05,24.13,23.99,24.04,6315900.0,16.6242,16.6795,16.5827,16.6173,6315900.0
2011-11-11 09:30:00,24.31,24.5,24.29,24.43,4472900.0,16.8039,16.9353,16.7901,16.8869,4472900.0
2011-11-11 10:00:00,24.44,24.58,24.44,24.52,2730500.0,16.8938,16.9906,16.8938,16.9491,2730500.0
2011-11-11 10:30:00,24.53,24.73,24.53,24.72,3420500.0,16.956,17.0943,16.956,17.0873,3420500.0
2011-11-11 11:00:00,24.73,24.78,24.69,24.77,3375800.0,17.0943,17.1288,17.0666,17.1219,3375800.0
2011-11-11 11:30:00,24.78,24.86,24.75,24.8,2783900.0,17.1288,17.1841,17.1081,17.1426,2783900.0
2011-11-11 12:00:00,24.8,24.83,24.75,24.78,2441400.0,17.1426,17.1634,17.1081,17.1288,2441400.0
2011-11-11 12:30:00,24.79,24.81,24.72,24.79,1870000.0,17.1357,17.1496,17.0873,17.1357,1870000.0
2011-11-11 13:00:00,24.79,24.87,24.78,24.8,1943400.0,17.1357,17.191,17.1288,17.1426,1943400.0
2011-11-11 13:30:00,24.8,24.85,24.77,24.79,2469500.0,17.1426,17.1772,17.1219,17.1357,2469500.0
2011-11-11 14:00:00,24.8,24.89,24.79,24.88,2415800.0,17.1426,17.2049,17.1357,17.1979,2415800.0
2011-11-11 14:30:00,24.89,24.9,24.8,24.81,2773500.0,17.2049,17.2118,17.1426,17.1496,2773500.0
2011-11-11 15:00:00,24.82,24.84,24.79,24.83,3243200.0,17.1565,17.1703,17.1357,17.1634,3243200.0
2011-11-11 15:30:00,24.83,24.87,24.78,24.83,6355600.0,17.1634,17.191,17.1288,17.1634,6355600.0
2011-11-14 09:30:00,24.79,24.89,24.76,24.82,4498700.0,17.1357,17.2049,17.115,17.1565,4498700.0
2011-11-14 10:00:00,24.82,24.9,24.78,24.85,3795000.0,17.1565,17.2118,17.1288,17.1772,3795000.0
2011-11-14 10:30:00,24.85,24.85,24.69,24.75,3493300.0,17.1772,17.1772,17.0666,17.1081,3493300.0
2011-11-14 11:00:00,24.75,24.78,24.7,24.74,2391800.0,17.1081,17.1288,17.0735,17.1012,2391800.0
2011-11-14 11:30:00,24.74,24.79,24.65,24.66,2543100.0,17.1012,17.1357,17.039,17.0459,2543100.0
2011-11-14 12:00:00,24.66,24.68,24.5,24.55,2667100.0,17.0459,17.0597,16.9353,16.9698,2667100.0
2011-11-14 12:30:00,24.55,24.63,24.48,24.62,2720400.0,16.9698,17.0251,16.9214,17.0182,2720400.0
2011-11-14 13:00:00,24.62,24.63,24.55,24.59,1369000.0,17.0182,17.0251,16.9698,16.9975,1369000.0
2011-11-14 13:30:00,24.58,24.63,24.55,24.58,2232200.0,16.9906,17.0251,16.9698,16.9906,2232200.0
2011-11-14 14:00:00,24.58,24.64,24.51,24.52,1589600.0,16.9906,17.032,16.9422,16.9491,1589600.0
2011-11-14 14:30:00,24.52,24.56,24.49,24.5,1708500.0,16.9491,16.9767,16.9284,16.9353,1708500.0
2011-11-14 15:00:00,24.5,24.59,24.49,24.58,1741500.0,16.9353,16.9975,16.9284,16.9906,1741500.0
2011-11-14 15:30:00,24.58,24.68,24.57,24.64,4804500.0,16.9906,17.0597,16.9837,17.032,4804500.0
2011-11-15 09:30:00,24.65,25.04,24.62,24.96,8142800.0,17.039,17.3085,17.0182,17.2532,8142800.0
2011-11-15 10:00:00,24.96,24.97,24.79,24.93,4120700.0,17.2532,17.2602,17.1357,17.2325,4120700.0
2011-11-15 10:30:00,24.92,25.01,24.9,24.93,4358100.0,17.2256,17.2878,17.2118,17.2325,4358100.0
2011-11-15 11:00:00,24.93,25.04,24.89,24.97,4387700.0,17.2325,17.3085,17.2049,17.2602,4387700.0
2011-11-15 11:30:00,24.98,25.02,24.91,25.01,2908000.0,17.2671,17.2947,17.2187,17.2878,2908000.0
2011-11-15 12:00:00,25.0,25.23,25.0,25.22,6473000.0,17.2809,17.4399,17.2809,17.433,6473000.0
2011-11-15 12:30:00,25.22,25.35,25.2,25.28,6424400.0,17.433,17.5228,17.4191,17.4744,6424400.0
2011-11-15 13:00:00,25.29,25.32,25.24,25.29,8770500.0,17.4813,17.5021,17.4468,17.4813,8770500.0
2011-11-15 13:30:00,25.29,25.37,25.28,25.33,4774100.0,17.4813,17.5366,17.4744,17.509,4774100.0
2011-11-15 14:00:00,25.33,25.4,25.31,25.39,3526400.0,17.509,17.5574,17.4952,17.5505,3526400.0
2011-11-15 14:30:00,25.39,25.43,25.37,25.41,3043800.0,17.5505,17.5781,17.5366,17.5643,3043800.0
2011-11-15 15:00:00,25.41,25.45,25.38,25.45,4199800.0,17.5643,17.5919,17.5436,17.5919,4199800.0
2011-11-15 15:30:00,25.44,25.46,25.34,25.35,10473100.0,17.585,17.5989,17.5159,17.5228,10473100.0
2011-11-16 09:30:00,25.16,25.5,25.1,25.44,9010400.0,17.3915,17.6265,17.35,17.585,9010400.0
2011-11-16 10:00:00,25.44,25.46,25.18,25.25,7198200.0,17.585,17.5989,17.4053,17.4537,7198200.0
2011-11-16 10:30:00,25.25,25.4,25.23,25.34,7695000.0,17.4537,17.5574,17.4399,17.5159,7695000.0
2011-11-16 11:00:00,25.34,25.43,25.34,25.37,4693700.0,17.5159,17.5781,17.5159,17.5366,4693700.0
2011-11-16 11:30:00,25.36,25.4,25.2,25.24,3413100.0,17.5297,17.5574,17.4191,17.4468,3413100.0
2011-11-16 12:00:00,25.24,25.32,25.21,25.28,2803200.0,17.4468,17.5021,17.426,17.4744,2803200.0
2011-11-16 12:30:00,25.28,25.35,25.25,25.28,1991500.0,17.4744,17.5228,17.4537,17.4744,1991500.0
2011-11-16 13:00:00,25.28,25.37,25.28,25.36,2345500.0,17.4744,17.5366,17.4744,17.5297,2345500.0
2011-11-16 13:30:00,25.36,25.41,25.35,25.38,3129700.0,17.5297,17.5643,17.5228,17.5436,3129700.0
2011-11-16 14:00:00,25.38,25.4,25.27,25.29,3174800.0,17.5436,17.5574,17.4675,17.4813,3174800.0
2011-11-16 14:30:00,25.29,25.36,25.27,25.32,3177800.0,17.4813,17.5297,17.4675,17.5021,3177800.0
2011-11-16 15:00:00,25.32,25.35,25.13,25.14,4349500.0,17.5021,17.5228,17.3708,17.3777,4349500.0
2011-11-16 15:30:00,25.14,25.14,24.88,24.94,13471600.0,17.3777,17.3777,17.1979,17.2394,13471600.0
2011-11-17 09:30:00,24.9,24.95,24.64,24.81,6000700.0,17.2118,17.2463,17.032,17.1496,6000700.0
2011-11-17 10:00:00,24.82,24.88,24.67,24.8,4274400.0,17.1565,17.1979,17.0528,17.1426,4274400.0
2011-11-17 10:30:00,24.8,24.86,24.65,24.67,3554200.0,17.1426,17.1841,17.039,17.0528,3554200.0
2011-11-17 11:00:00,24.67,24.71,24.51,24.63,3664100.0,17.0528,17.0804,16.9422,17.0251,3664100.0
2011-11-17 11:30:00,24.63,24.79,24.62,24.69,2377200.0,17.0251,17.1357,17.0182,17.0666,2377200.0
2011-11-17 12:00:00,24.69,24.72,24.44,24.45,3322400.0,17.0666,17.0873,16.8938,16.9007,3322400.0
2011-11-17 12:30:00,24.45,24.45,24.12,24.31,5862500.0,16.9007,16.9007,16.6726,16.8039,5862500.0
2011-11-17 13:00:00,24.32,24.39,24.19,24.34,3780000.0,16.8108,16.8592,16.721,16.8247,3780000.0
2011-11-17 13:30:00,24.34,24.34,24.14,24.27,4419200.0,16.8247,16.8247,16.6864,16.7763,4419200.0
2011-11-17 14:00:00,24.26,24.35,24.2,24.28,4464900.0,16.7694,16.8316,16.7279,16.7832,4464900.0
2011-11-17 14:30:00,24.29,24.42,24.26,24.29,3970600.0,16.7901,16.88,16.7694,16.7901,3970600.0
2011-11-17 15:00:00,24.28,24.35,24.18,24.3,4081300.0,16.7832,16.8316,16.7141,16.797,4081300.0
2011-11-17 15:30:00,24.3,24.36,24.22,24.35,6947400.0,16.797,16.8385,16.7417,16.8316,6947400.0
2011-11-18 09:30:00,24.16,24.3,24.02,24.18,10321100.0,16.7003,16.797,16.6035,16.7141,10321100.0
2011-11-18 10:00:00,24.18,24.32,24.12,24.18,4759600.0,16.7141,16.8108,16.6726,16.7141,4759600.0
2011-11-18 10:30:00,24.17,24.38,24.17,24.32,2464900.0,16.7072,16.8523,16.7072,16.8108,2464900.0
2011-11-18 11:00:00,24.31,24.36,24.28,24.28,2148700.0,16.8039,16.8385,16.7832,16.7832,2148700.0
2011-11-18 11:30:00,24.28,24.3,24.17,24.2,1889700.0,16.7832,16.797,16.7072,16.7279,1889700.0
2011-11-18 12:00:00,24.2,24.24,24.08,24.18,2367500.0,16.7279,16.7556,16.645,16.7141,2367500.0
2011-11-18 12:30:00,24.18,24.24,24.17,24.18,1459700.0,16.7141,16.7556,16.7072,16.7141,1459700.0
2011-11-18 13:00:00,24.18,24.35,24.16,24.35,2329600.0,16.7141,16.8316,16.7003,16.8316,2329600.0
2011-11-18 13:30:00,24.34,24.41,24.34,24.37,2991600.0,16.8247,16.8731,16.8247,16.8454,2991600.0
2011-11-18 14:00:00,24.37,24.43,24.3,24.33,1817500.0,16.8454,16.8869,16.797,16.8178,1817500.0
2011-11-18 14:30:00,24.33,24.36,24.25,24.28,1871100.0,16.8178,16.8385,16.7625,16.7832,1871100.0
2011-11-18 15:00:00,24.28,24.4,24.28,24.33,2394800.0,16.7832,16.8661,16.7832,16.8178,2394800.0
2011-11-18 15:30:00,24.33,24.36,24.27,24.3,6319700.0,16.8178,16.8385,16.7763,16.797,6319700.0
2011-11-21 09:30:00,24.02,24.15,23.58,23.68,8175900.0,16.6035,16.6933,16.2993,16.3685,8175900.0
2011-11-21 10:00:00,23.68,23.72,23.5,23.52,5111100.0,16.3685,16.3961,16.244,16.2579,5111100.0
2011-11-21 10:30:00,23.51,23.64,23.45,23.46,4627900.0,16.2509,16.3408,16.2095,16.2164,4627900.0
2011-11-21 11:00:00,23.45,23.57,23.42,23.5,3030300.0,16.2095,16.2924,16.1887,16.244,3030300.0
2011-11-21 11:30:00,23.5,23.55,23.42,23.52,3397500.0,16.244,16.2786,16.1887,16.2579,3397500.0
2011-11-21 12:00:00,23.52,23.53,23.46,23.48,2807600.0,16.2579,16.2648,16.2164,16.2302,2807600.0
2011-11-21 12:30:00,23.48,23.59,23.45,23.54,2837900.0,16.2302,16.3062,16.2095,16.2717,2837900.0
2011-11-21 13:00:00,23.54,23.62,23.52,23.52,2416900.0,16.2717,16.327,16.2579,16.2579,2416900.0
2011-11-21 13:30:00,23.52,23.53,23.39,23.39,2345000.0,16.2579,16.2648,16.168,16.168,2345000.0
2011-11-21 14:00:00,23.39,23.55,23.35,23.49,4916000.0,16.168,16.2786,16.1404,16.2371,4916000.0
2011-11-21 14:30:00,23.5,23.59,23.49,23.52,2495100.0,16.244,16.3062,16.2371,16.2579,2495100.0
2011-11-21 15:00:00,23.53,23.7,23.45,23.7,4385300.0,16.2648,16.3823,16.2095,16.3823,4385300.0
2011-11-21 15:30:00,23.69,23.74,23.55,23.55,6838400.0,16.3754,16.4099,16.2786,16.2786,6838400.0
2011-11-22 09:30:00,23.38,23.53,23.21,23.39,6460000.0,16.1611,16.2648,16.0436,16.168,6460000.0
2011-11-22 10:00:00,23.39,23.43,23.26,23.42,4526900.0,16.168,16.1957,16.0781,16.1887,4526900.0
2011-11-22 10:30:00,23.43,23.43,23.15,23.19,4274800.0,16.1957,16.1957,16.0021,16.0298,4274800.0
2011-11-22 11:00:00,23.2,23.27,23.15,23.21,3056200.0,16.0367,16.0851,16.0021,16.0436,3056200.0
2011-11-22 11:30:00,23.22,23.28,23.09,23.27,3931800.0,16.0505,16.092,15.9606,16.0851,3931800.0
2011-11-22 12:00:00,23.27,23.42,23.25,23.26,3164000.0,16.0851,16.1887,16.0712,16.0781,3164000.0
2011-11-22 12:30:00,23.27,23.34,23.23,23.3,1739600.0,16.0851,16.1334,16.0574,16.1058,1739600.0
2011-11-22 13:00:00,23.3,23.4,23.25,23.33,2434800.0,16.1058,16.1749,16.0712,16.1265,2434800.0
2011-11-22 13:30:00,23.33,23.37,23.28,23.29,1425000.0,16.1265,16.1542,16.092,16.0989,1425000.0
2011-11-22 14:00:00,23.3,23.35,23.26,23.3,1549900.0,16.1058,16.1404,16.0781,16.1058,1549900.0
2011-11-22 14:30:00,23.3,23.37,23.24,23.28,2509600.0,16.1058,16.1542,16.0643,16.092,2509600.0
2011-11-22 15:00:00,23.28,23.36,23.23,23.3,2916200.0,16.092,16.1473,16.0574,16.1058,2916200.0
2011-11-22 15:30:00,23.3,23.34,23.2,23.24,7134800.0,16.1058,16.1334,16.0367,16.0643,7134800.0
2011-11-23 09:30:00,23.04,23.14,22.96,23.03,6436700.0,15.9261,15.9952,15.8708,15.9192,6436700.0
2011-11-23 10:00:00,23.03,23.06,22.85,22.87,5047800.0,15.9192,15.9399,15.7947,15.8086,5047800.0
2011-11-23 10:30:00,22.86,22.95,22.83,22.87,4607700.0,15.8016,15.8639,15.7809,15.8086,4607700.0
2011-11-23 11:00:00,22.88,22.91,22.75,22.83,4284800.0,15.8155,15.8362,15.7256,15.7809,4284800.0
2011-11-23 11:30:00,22.82,22.93,22.79,22.84,2741700.0,15.774,15.85,15.7533,15.7878,2741700.0
2011-11-23 12:00:00,22.85,22.88,22.77,22.78,2311000.0,15.7947,15.8155,15.7394,15.7463,2311000.0
2011-11-23 12:30:00,22.78,22.9,22.76,22.88,2757000.0,15.7463,15.8293,15.7325,15.8155,2757000.0
2011-11-23 13:00:00,22.88,22.9,22.85,22.9,1721800.0,15.8155,15.8293,15.7947,15.8293,1721800.0
2011-11-23 13:30:00,22.9,22.91,22.79,22.81,2408400.0,15.8293,15.8362,15.7533,15.7671,2408400.0
2011-11-23 14:00:00,22.81,22.84,22.76,22.79,2411900.0,15.7671,15.7878,15.7325,15.7533,2411900.0
2011-11-23 14:30:00,22.79,22.83,22.77,22.81,2291000.0,15.7533,15.7809,15.7394,15.7671,2291000.0
2011-11-23 15:00:00,22.8,22.86,22.77,22.83,3830200.0,15.7602,15.8016,15.7394,15.7809,3830200.0
2011-11-23 15:30:00,22.83,22.97,22.69,22.7,8533900.0,15.7809,15.8777,15.6841,15.691,8533900.0
2011-11-25 09:30:00,22.53,23.06,22.51,22.98,5298700.0,15.5735,15.9399,15.5597,15.8846,5298700.0
2011-11-25 10:00:00,22.98,23.13,22.96,23.03,3121700.0,15.8846,15.9883,15.8708,15.9192,3121700.0
2011-11-25 10:30:00,23.03,23.22,23.01,23.11,3099500.0,15.9192,16.0505,15.9053,15.9745,3099500.0
2011-11-25 11:00:00,23.11,23.12,22.93,22.94,3146800.0,15.9745,15.9814,15.85,15.8569,3146800.0
2011-11-25 11:30:00,22.93,23.0,22.85,22.86,3537400.0,15.85,15.8984,15.7947,15.8016,3537400.0
2011-11-25 12:00:00,22.86,22.91,22.79,22.91,2150000.0,15.8016,15.8362,15.7533,15.8362,2150000.0
2011-11-25 12:30:00,22.91,22.95,22.71,22.72,4556100.0,15.8362,15.8639,15.698,15.7049,4556100.0
2011-11-28 09:30:00,23.27,23.53,23.25,23.5,5826600.0,16.0851,16.2648,16.0712,16.244,5826600.0
2011-11-28 10:00:00,23.5,23.55,23.47,23.51,2930900.0,16.244,16.2786,16.2233,16.2509,2930900.0
2011-11-28 10:30:00,23.5,23.57,23.39,23.43,3931400.0,16.244,16.2924,16.168,16.1957,3931400.0
2011-11-28 11:00:00,23.43,23.53,23.42,23.52,2050100.0,16.1957,16.2648,16.1887,16.2579,2050100.0
2011-11-28 11:30:00,23.52,23.56,23.51,23.52,1871400.0,16.2579,16.2855,16.2509,16.2579,1871400.0
2011-11-28 12:00:00,23.51,23.55,23.47,23.48,1416200.0,16.2509,16.2786,16.2233,16.2302,1416200.0
2011-11-28 12:30:00,23.47,23.48,23.38,23.41,1864400.0,16.2233,16.2302,16.1611,16.1818,1864400.0
2011-11-28 13:00:00,23.4,23.53,23.37,23.53,1511700.0,16.1749,16.2648,16.1542,16.2648,1511700.0
2011-11-28 13:30:00,23.52,23.55,23.42,23.43,1451200.0,16.2579,16.2786,16.1887,16.1957,1451200.0
2011-11-28 14:00:00,23.43,23.52,23.4,23.5,2206400.0,16.1957,16.2579,16.1749,16.244,2206400.0
2011-11-28 14:30:00,23.5,23.51,23.35,23.39,2006600.0,16.244,16.2509,16.1404,16.168,2006600.0
2011-11-28 15:00:00,23.4,23.43,23.28,23.31,2203500.0,16.1749,16.1957,16.092,16.1127,2203500.0
2011-11-28 15:30:00,23.31,23.48,23.29,23.47,5552100.0,16.1127,16.2302,16.0989,16.2233,5552100.0
2011-11-29 09:30:00,23.52,23.79,23.42,23.78,4521600.0,16.2579,16.4445,16.1887,16.4376,4521600.0
2011-11-29 10:00:00,23.76,23.9,23.7,23.78,5109600.0,16.4238,16.5205,16.3823,16.4376,5109600.0
2011-11-29 10:30:00,23.78,23.86,23.75,23.82,2117100.0,16.4376,16.4929,16.4168,16.4652,2117100.0
2011-11-29 11:00:00,23.82,23.82,23.69,23.76,2915700.0,16.4652,16.4652,16.3754,16.4238,2915700.0
2011-11-29 11:30:00,23.76,23.88,23.74,23.78,3339500.0,16.4238,16.5067,16.4099,16.4376,3339500.0
2011-11-29 12:00:00,23.78,23.86,23.77,23.81,1678700.0,16.4376,16.4929,16.4307,16.4583,1678700.0
2011-11-29 12:30:00,23.8,23.8,23.68,23.71,2123400.0,16.4514,16.4514,16.3685,16.3892,2123400.0
2011-11-29 13:00:00,23.71,23.73,23.61,23.71,1648000.0,16.3892,16.403,16.3201,16.3892,1648000.0
2011-11-29 13:30:00,23.71,23.73,23.6,23.6,1418700.0,16.3892,16.403,16.3132,16.3132,1418700.0
2011-11-29 14:00:00,23.6,23.71,23.57,23.7,1938700.0,16.3132,16.3892,16.2924,16.3823,1938700.0
2011-11-29 14:30:00,23.7,23.77,23.68,23.73,2033000.0,16.3823,16.4307,16.3685,16.403,2033000.0
2011-11-29 15:00:00,23.73,23.82,23.68,23.7,3393100.0,16.403,16.4652,16.3685,16.3823,3393100.0
2011-11-29 15:30:00,23.71,23.81,23.57,23.58,7540800.0,16.3892,16.4583,16.2924,16.2993,7540800.0
2011-11-30 09:30:00,24.3,24.7,24.23,24.66,8590000.0,16.797,17.0735,16.7486,17.0459,8590000.0
2011-11-30 10:00:00,24.66,24.83,24.64,24.81,7028100.0,17.0459,17.1634,17.032,17.1496,7028100.0
2011-11-30 10:30:00,24.8,24.94,24.65,24.9,6500700.0,17.1426,17.2394,17.039,17.2118,6500700.0
2011-11-30 11:00:00,24.9,24.91,24.8,24.89,4621400.0,17.2118,17.2187,17.1426,17.2049,4621400.0
2011-11-30 11:30:00,24.89,24.9,24.8,24.85,3214300.0,17.2049,17.2118,17.1426,17.1772,3214300.0
2011-11-30 12:00:00,24.84,24.9,24.81,24.86,3395800.0,17.1703,17.2118,17.1496,17.1841,3395800.0
2011-11-30 12:30:00,24.86,24.9,24.82,24.89,2059500.0,17.1841,17.2118,17.1565,17.2049,2059500.0
2011-11-30 13:00:00,24.89,24.92,24.75,24.75,2551600.0,17.2049,17.2256,17.1081,17.1081,2551600.0
2011-11-30 13:30:00,24.75,24.77,24.65,24.67,3357000.0,17.1081,17.1219,17.039,17.0528,3357000.0
2011-11-30 14:00:00,24.67,24.71,24.62,24.67,3731800.0,17.0528,17.0804,17.0182,17.0528,3731800.0
2011-11-30 14:30:00,24.67,24.73,24.6,24.62,2867400.0,17.0528,17.0943,17.0044,17.0182,2867400.0
2011-11-30 15:00:00,24.63,24.76,24.61,24.75,4431300.0,17.0251,17.115,17.0113,17.1081,4431300.0
2011-11-30 15:30:00,24.75,24.92,24.72,24.88,10229500.0,17.1081,17.2256,17.0873,17.1979,10229500.0
2011-12-01 09:30:00,24.9,24.93,24.68,24.75,6343700.0,17.2118,17.2325,17.0597,17.1081,6343700.0
2011-12-01 10:00:00,24.74,24.78,24.55,24.55,6713700.0,17.1012,17.1288,16.9698,16.9698,6713700.0
2011-12-01 10:30:00,24.56,24.56,24.4,24.51,5381300.0,16.9767,16.9767,16.8661,16.9422,5381300.0
2011-12-01 11:00:00,24.52,24.58,24.45,24.55,3374400.0,16.9491,16.9906,16.9007,16.9698,3374400.0
2011-12-01 11:30:00,24.54,24.7,24.5,24.64,2965700.0,16.9629,17.0735,16.9353,17.032,2965700.0
2011-12-01 12:00:00,24.64,24.77,24.61,24.74,1783000.0,17.032,17.1219,17.0113,17.1012,1783000.0
2011-12-01 12:30:00,24.74,24.79,24.67,24.69,1857800.0,17.1012,17.1357,17.0528,17.0666,1857800.0
2011-12-01 13:00:00,24.69,24.86,24.66,24.81,2908900.0,17.0666,17.1841,17.0459,17.1496,2908900.0
2011-12-01 13:30:00,24.81,24.91,24.78,24.84,2446400.0,17.1496,17.2187,17.1288,17.1703,2446400.0
2011-12-01 14:00:00,24.84,24.84,24.73,24.78,3491200.0,17.1703,17.1703,17.0943,17.1288,3491200.0
2011-12-01 14:30:00,24.78,24.87,24.75,24.86,2168900.0,17.1288,17.191,17.1081,17.1841,2168900.0
2011-12-01 15:00:00,24.86,24.95,24.82,24.94,2578300.0,17.1841,17.2463,17.1565,17.2394,2578300.0
2011-12-01 15:30:00,24.95,24.97,24.85,24.93,6067900.0,17.2463,17.2602,17.1772,17.2325,6067900.0
2011-12-02 09:30:00,25.03,25.14,24.79,24.98,6655300.0,17.3016,17.3777,17.1357,17.2671,6655300.0
2011-12-02 10:00:00,24.97,25.07,24.92,25.0,3601700.0,17.2602,17.3293,17.2256,17.2809,3601700.0
2011-12-02 10:30:00,25.01,25.03,24.91,24.97,2403200.0,17.2878,17.3016,17.2187,17.2602,2403200.0
2011-12-02 11:00:00,24.96,24.99,24.82,24.92,2415100.0,17.2532,17.274,17.1565,17.2256,2415100.0
2011-12-02 11:30:00,24.92,24.93,24.77,24.84,2313900.0,17.2256,17.2325,17.1219,17.1703,2313900.0
2011-12-02 12:00:00,24.84,24.87,24.76,24.82,2446600.0,17.1703,17.191,17.115,17.1565,2446600.0
2011-12-02 12:30:00,24.81,24.86,24.78,24.79,1483300.0,17.1496,17.1841,17.1288,17.1357,1483300.0
2011-12-02 13:00:00,24.78,24.8,24.72,24.79,1350900.0,17.1288,17.1426,17.0873,17.1357,1350900.0
2011-12-02 13:30:00,24.78,24.83,24.75,24.79,1510800.0,17.1288,17.1634,17.1081,17.1357,1510800.0
2011-12-02 14:00:00,24.79,24.8,24.73,24.76,2131400.0,17.1357,17.1426,17.0943,17.115,2131400.0
2011-12-02 14:30:00,24.76,24.79,24.71,24.74,1692700.0,17.115,17.1357,17.0804,17.1012,1692700.0
2011-12-02 15:00:00,24.74,24.82,24.73,24.77,2341800.0,17.1012,17.1565,17.0943,17.1219,2341800.0
2011-12-02 15:30:00,24.78,24.79,24.6,24.63,6891100.0,17.1288,17.1357,17.0044,17.0251,6891100.0
2011-12-05 09:30:00,25.03,25.03,24.79,24.99,3952000.0,17.3016,17.3016,17.1357,17.274,3952000.0
2011-12-05 10:00:00,24.99,25.15,24.97,25.15,4617100.0,17.274,17.3846,17.2602,17.3846,4617100.0
2011-12-05 10:30:00,25.15,25.2,25.13,25.14,3285700.0,17.3846,17.4191,17.3708,17.3777,3285700.0
2011-12-05 11:00:00,25.14,25.19,25.07,25.1,2192100.0,17.3777,17.4122,17.3293,17.35,2192100.0
2011-12-05 11:30:00,25.1,25.18,25.08,25.17,2101300.0,17.35,17.4053,17.3362,17.3984,2101300.0
2011-12-05 12:00:00,25.17,25.18,25.13,25.15,1677400.0,17.3984,17.4053,17.3708,17.3846,1677400.0
2011-12-05 12:30:00,25.16,25.2,25.15,25.18,1507000.0,17.3915,17.4191,17.3846,17.4053,1507000.0
2011-12-05 13:00:00,25.17,25.2,25.11,25.12,1274000.0,17.3984,17.4191,17.3569,17.3638,1274000.0
2011-12-05 13:30:00,25.12,25.17,24.97,25.0,3234500.0,17.3638,17.3984,17.2602,17.2809,3234500.0
2011-12-05 14:00:00,25.0,25.03,24.9,25.02,2365900.0,17.2809,17.3016,17.2118,17.2947,2365900.0
2011-12-05 14:30:00,25.02,25.09,24.97,25.09,3481100.0,17.2947,17.3431,17.2602,17.3431,3481100.0
2011-12-05 15:00:00,25.08,25.09,24.87,24.89,3879400.0,17.3362,17.3431,17.191,17.2049,3879400.0
2011-12-05 15:30:00,24.89,25.01,24.88,25.0,5699100.0,17.2049,17.2878,17.1979,17.2809,5699100.0
2011-12-06 09:30:00,25.09,25.34,25.0,25.32,6146200.0,17.3431,17.5159,17.2809,17.5021,6146200.0
2011-12-06 10:00:00,25.33,25.46,25.33,25.42,5991400.0,17.509,17.5989,17.509,17.5712,5991400.0
2011-12-06 10:30:00,25.42,25.45,25.34,25.36,3888300.0,17.5712,17.5919,17.5159,17.5297,3888300.0
2011-12-06 11:00:00,25.35,25.39,25.27,25.32,3435900.0,17.5228,17.5505,17.4675,17.5021,3435900.0
2011-12-06 11:30:00,25.32,25.34,25.21,25.3,3097400.0,17.5021,17.5159,17.426,17.4883,3097400.0
2011-12-06 12:00:00,25.3,25.32,25.24,25.27,2027800.0,17.4883,17.5021,17.4468,17.4675,2027800.0
2011-12-06 12:30:00,25.27,25.27,25.2,25.21,1915600.0,17.4675,17.4675,17.4191,17.426,1915600.0
2011-12-06 13:00:00,25.21,25.28,25.18,25.26,2013100.0,17.426,17.4744,17.4053,17.4606,2013100.0
2011-12-06 13:30:00,25.26,25.28,25.22,25.25,1374700.0,17.4606,17.4744,17.433,17.4537,1374700.0
2011-12-06 14:00:00,25.24,25.25,25.18,25.24,1860300.0,17.4468,17.4537,17.4053,17.4468,1860300.0
2011-12-06 14:30:00,25.24,25.42,25.23,25.39,3462800.0,17.4468,17.5712,17.4399,17.5505,3462800.0
2011-12-06 15:00:00,25.39,25.48,25.39,25.41,3504100.0,17.5505,17.6127,17.5505,17.5643,3504100.0
2011-12-06 15:30:00,25.41,25.47,25.34,25.35,6622400.0,17.5643,17.6058,17.5159,17.5228,6622400.0
2011-12-07 09:30:00,25.33,25.44,25.16,25.3,5209200.0,17.509,17.585,17.3915,17.4883,5209200.0
2011-12-07 10:00:00,25.3,25.34,25.13,25.21,3965000.0,17.4883,17.5159,17.3708,17.426,3965000.0
2011-12-07 10:30:00,25.2,25.41,25.18,25.41,3094500.0,17.4191,17.5643,17.4053,17.5643,3094500.0
2011-12-07 11:00:00,25.41,25.5,25.4,25.5,4455200.0,17.5643,17.6265,17.5574,17.6265,4455200.0
2011-12-07 11:30:00,25.49,25.62,25.49,25.55,5027900.0,17.6196,17.7095,17.6196,17.6611,5027900.0
2011-12-07 12:00:00,25.56,25.6,25.47,25.57,2435500.0,17.668,17.6956,17.6058,17.6749,2435500.0
2011-12-07 12:30:00,25.57,25.61,25.54,25.59,2170300.0,17.6749,17.7025,17.6542,17.6887,2170300.0
2011-12-07 13:00:00,25.59,25.61,25.53,25.6,1586300.0,17.6887,17.7025,17.6472,17.6956,1586300.0
2011-12-07 13:30:00,25.59,25.62,25.56,25.61,3467100.0,17.6887,17.7095,17.668,17.7025,3467100.0
2011-12-07 14:00:00,25.61,25.64,25.54,25.61,3342700.0,17.7025,17.7233,17.6542,17.7025,3342700.0
2011-12-07 14:30:00,25.6,25.63,25.5,25.53,3381800.0,17.6956,17.7164,17.6265,17.6472,3381800.0
2011-12-07 15:00:00,25.54,25.67,25.46,25.65,4687000.0,17.6542,17.744,17.5989,17.7302,4687000.0
2011-12-07 15:30:00,25.66,25.78,25.63,25.66,8517000.0,17.7371,17.8201,17.7164,17.7371,8517000.0
2011-12-08 09:30:00,25.45,25.53,25.36,25.45,5741300.0,17.5919,17.6472,17.5297,17.5919,5741300.0
2011-12-08 10:00:00,25.45,25.47,25.22,25.25,4038000.0,17.5919,17.6058,17.433,17.4537,4038000.0
2011-12-08 10:30:00,25.25,25.44,25.25,25.28,3424600.0,17.4537,17.585,17.4537,17.4744,3424600.0
2011-12-08 11:00:00,25.28,25.32,25.15,25.17,4459800.0,17.4744,17.5021,17.3846,17.3984,4459800.0
2011-12-08 11:30:00,25.17,25.22,25.14,25.17,2270500.0,17.3984,17.433,17.3777,17.3984,2270500.0
2011-12-08 12:00:00,25.16,25.19,25.09,25.17,2521100.0,17.3915,17.4122,17.3431,17.3984,2521100.0
2011-12-08 12:30:00,25.17,25.18,25.08,25.11,1960300.0,17.3984,17.4053,17.3362,17.3569,1960300.0
2011-12-08 13:00:00,25.11,25.12,24.98,25.01,2845700.0,17.3569,17.3638,17.2671,17.2878,2845700.0
2011-12-08 13:30:00,25.01,25.06,24.96,25.02,2661500.0,17.2878,17.3224,17.2532,17.2947,2661500.0
2011-12-08 14:00:00,25.03,25.09,24.96,24.99,2788600.0,17.3016,17.3431,17.2532,17.274,2788600.0
2011-12-08 14:30:00,24.98,25.01,24.87,24.92,3679800.0,17.2671,17.2878,17.191,17.2256,3679800.0
2011-12-08 15:00:00,24.92,25.01,24.91,24.96,4012000.0,17.2256,17.2878,17.2187,17.2532,4012000.0
2011-12-08 15:30:00,24.97,25.05,24.63,24.71,12244100.0,17.2602,17.3155,17.0251,17.0804,12244100.0
2011-12-09 09:30:00,24.42,24.78,24.38,24.64,7877000.0,16.88,17.1288,16.8523,17.032,7877000.0
2011-12-09 10:00:00,24.63,24.95,24.63,24.82,5228400.0,17.0251,17.2463,17.0251,17.1565,5228400.0
2011-12-09 10:30:00,24.82,24.97,24.78,24.96,3794200.0,17.1565,17.2602,17.1288,17.2532,3794200.0
2011-12-09 11:00:00,24.96,25.06,24.95,24.99,2544700.0,17.2532,17.3224,17.2463,17.274,2544700.0
2011-12-09 11:30:00,24.99,25.03,24.93,24.94,2011800.0,17.274,17.3016,17.2325,17.2394,2011800.0
2011-12-09 12:00:00,24.95,25.0,24.87,24.97,1710200.0,17.2463,17.2809,17.191,17.2602,1710200.0
2011-12-09 12:30:00,24.96,25.02,24.94,24.95,2017000.0,17.2532,17.2947,17.2394,17.2463,2017000.0
2011-12-09 13:00:00,24.95,25.0,24.89,25.0,1565100.0,17.2463,17.2809,17.2049,17.2809,1565100.0
2011-12-09 13:30:00,25.0,25.0,24.91,24.92,2164400.0,17.2809,17.2809,17.2187,17.2256,2164400.0
2011-12-09 14:00:00,24.91,25.04,24.91,25.03,2258900.0,17.2187,17.3085,17.2187,17.3016,2258900.0
2011-12-09 14:30:00,25.02,25.1,24.97,25.08,2387900.0,17.2947,17.35,17.2602,17.3362,2387900.0
2011-12-09 15:00:00,25.08,25.1,25.0,25.07,2413200.0,17.3362,17.35,17.2809,17.3293,2413200.0
2011-12-09 15:30:00,25.07,25.09,24.96,25.01,5249200.0,17.3293,17.3431,17.2532,17.2878,5249200.0
2011-12-12 09:30:00,24.18,24.29,23.75,23.96,20375300.0,16.7141,16.7901,16.4168,16.562,20375300.0
2011-12-12 10:00:00,23.95,24.11,23.94,24.03,7695800.0,16.5551,16.6657,16.5482,16.6104,7695800.0
2011-12-12 10:30:00,24.04,24.04,23.85,23.89,4395800.0,16.6173,16.6173,16.486,16.5136,4395800.0
2011-12-12 11:00:00,23.88,24.07,23.79,23.84,7578700.0,16.5067,16.638,16.4445,16.4791,7578700.0
2011-12-12 11:30:00,23.84,23.93,23.66,23.73,7772300.0,16.4791,16.5413,16.3546,16.403,7772300.0
2011-12-12 12:00:00,23.74,23.78,23.61,23.77,5200000.0,16.4099,16.4376,16.3201,16.4307,5200000.0
2011-12-12 12:30:00,23.78,23.9,23.71,23.84,3623600.0,16.4376,16.5205,16.3892,16.4791,3623600.0
2011-12-12 13:00:00,23.85,23.87,23.77,23.84,2501200.0,16.486,16.4998,16.4307,16.4791,2501200.0
2011-12-12 13:30:00,23.83,23.94,23.79,23.93,2704900.0,16.4721,16.5482,16.4445,16.5413,2704900.0
2011-12-12 14:00:00,23.94,24.0,23.8,23.87,4213100.0,16.5482,16.5897,16.4514,16.4998,4213100.0
2011-12-12 14:30:00,23.86,23.9,23.81,23.87,2456700.0,16.4929,16.5205,16.4583,16.4998,2456700.0
2011-12-12 15:00:00,23.87,23.91,23.81,23.88,3887100.0,16.4998,16.5274,16.4583,16.5067,3887100.0
2011-12-12 15:30:00,23.89,24.05,23.87,24.01,13929900.0,16.5136,16.6242,16.4998,16.5966,13929900.0
2011-12-13 09:30:00,24.05,24.06,23.7,23.74,11949500.0,16.6242,16.6311,16.3823,16.4099,11949500.0
2011-12-13 10:00:00,23.75,23.76,23.54,23.73,7318200.0,16.4168,16.4238,16.2717,16.403,7318200.0
2011-12-13 10:30:00,23.73,23.77,23.6,23.61,4264900.0,16.403,16.4307,16.3132,16.3201,4264900.0
2011-12-13 11:00:00,23.61,23.61,23.43,23.45,7292500.0,16.3201,16.3201,16.1957,16.2095,7292500.0
2011-12-13 11:30:00,23.45,23.62,23.42,23.62,3099500.0,16.2095,16.327,16.1887,16.327,3099500.0
2011-12-13 12:00:00,23.61,23.65,23.56,23.61,1910000.0,16.3201,16.3477,16.2855,16.3201,1910000.0
2011-12-13 12:30:00,23.61,23.71,23.59,23.71,2826800.0,16.3201,16.3892,16.3062,16.3892,2826800.0
2011-12-13 13:00:00,23.71,23.79,23.68,23.77,4044000.0,16.3892,16.4445,16.3685,16.4307,4044000.0
2011-12-13 13:30:00,23.77,23.82,23.71,23.77,2333000.0,16.4307,16.4652,16.3892,16.4307,2333000.0
2011-12-13 14:00:00,23.78,23.89,23.66,23.75,4811400.0,16.4376,16.5136,16.3546,16.4168,4811400.0
2011-12-13 14:30:00,23.74,23.75,23.53,23.6,5847900.0,16.4099,16.4168,16.2648,16.3132,5847900.0
2011-12-13 15:00:00,23.6,23.64,23.5,23.56,5368500.0,16.3132,16.3408,16.244,16.2855,5368500.0
2011-12-13 15:30:00,23.56,23.6,23.5,23.55,11323100.0,16.2855,16.3132,16.244,16.2786,11323100.0
2011-12-14 09:30:00,23.45,23.55,23.3,23.47,8148800.0,16.2095,16.2786,16.1058,16.2233,8148800.0
2011-12-14 10:00:00,23.48,23.49,23.34,23.49,3453600.0,16.2302,16.2371,16.1334,16.2371,3453600.0
2011-12-14 10:30:00,23.49,23.52,23.26,23.27,3668300.0,16.2371,16.2579,16.0781,16.0851,3668300.0
2011-12-14 11:00:00,23.27,23.3,23.21,23.23,3732200.0,16.0851,16.1058,16.0436,16.0574,3732200.0
2011-12-14 11:30:00,23.23,23.25,23.14,23.19,3292000.0,16.0574,16.0712,15.9952,16.0298,3292000.0
2011-12-14 12:00:00,23.19,23.28,23.15,23.26,2641100.0,16.0298,16.092,16.0021,16.0781,2641100.0
2011-12-14 12:30:00,23.27,23.41,23.26,23.35,3647900.0,16.0851,16.1818,16.0781,16.1404,3647900.0
2011-12-14 13:00:00,23.36,23.52,23.32,23.44,2913000.0,16.1473,16.2579,16.1196,16.2026,2913000.0
2011-12-14 13:30:00,23.45,23.47,23.31,23.33,2146600.0,16.2095,16.2233,16.1127,16.1265,2146600.0
2011-12-14 14:00:00,23.33,23.36,23.25,23.34,2459100.0,16.1265,16.1473,16.0712,16.1334,2459100.0
2011-12-14 14:30:00,23.34,23.35,23.2,23.23,2991200.0,16.1334,16.1404,16.0367,16.0574,2991200.0
2011-12-14 15:00:00,23.23,23.32,23.19,23.3,3707600.0,16.0574,16.1196,16.0298,16.1058,3707600.0
2011-12-14 15:30:00,23.3,23.39,23.27,23.32,6690500.0,16.1058,16.168,16.0851,16.1196,6690500.0
2011-12-15 09:30:00,23.58,23.67,23.5,23.51,3978800.0,16.2993,16.3615,16.244,16.2509,3978800.0
2011-12-15 10:00:00,23.51,23.57,23.32,23.32,4723200.0,16.2509,16.2924,16.1196,16.1196,4723200.0
2011-12-15 10:30:00,23.33,23.36,23.26,23.35,3449000.0,16.1265,16.1473,16.0781,16.1404,3449000.0
2011-12-15 11:00:00,23.35,23.39,23.26,23.35,2366400.0,16.1404,16.168,16.0781,16.1404,2366400.0
2011-12-15 11:30:00,23.35,23.37,23.25,23.28,2122900.0,16.1404,16.1542,16.0712,16.092,2122900.0
2011-12-15 12:00:00,23.28,23.35,23.26,23.35,1885000.0,16.092,16.1404,16.0781,16.1404,1885000.0
2011-12-15 12:30:00,23.34,23.36,23.3,23.3,1368700.0,16.1334,16.1473,16.1058,16.1058,1368700.0
2011-12-15 13:00:00,23.31,23.35,23.3,23.34,1367600.0,16.1127,16.1404,16.1058,16.1334,1367600.0
2011-12-15 13:30:00,23.34,23.4,23.29,23.36,2557200.0,16.1334,16.1749,16.0989,16.1473,2557200.0
2011-12-15 14:00:00,23.36,23.42,23.35,23.35,1837600.0,16.1473,16.1887,16.1404,16.1404,1837600.0
2011-12-15 14:30:00,23.35,23.36,23.26,23.26,1638600.0,16.1404,16.1473,16.0781,16.0781,1638600.0
2011-12-15 15:00:00,23.26,23.43,23.25,23.37,3852200.0,16.0781,16.1957,16.0712,16.1542,3852200.0
2011-12-15 15:30:00,23.38,23.42,23.29,23.3,5016900.0,16.1611,16.1887,16.0989,16.1058,5016900.0
2011-12-16 09:30:00,23.47,23.7,23.41,23.59,16579300.0,16.2233,16.3823,16.1818,16.3062,16579300.0
2011-12-16 10:00:00,23.59,23.84,23.56,23.77,5045300.0,16.3062,16.4791,16.2855,16.4307,5045300.0
2011-12-16 10:30:00,23.77,23.89,23.77,23.82,3942200.0,16.4307,16.5136,16.4307,16.4652,3942200.0
2011-12-16 11:00:00,23.82,23.83,23.66,23.71,4520600.0,16.4652,16.4721,16.3546,16.3892,4520600.0
2011-12-16 11:30:00,23.71,23.74,23.45,23.45,3656400.0,16.3892,16.4099,16.2095,16.2095,3656400.0
2011-12-16 12:00:00,23.45,23.48,23.38,23.4,2172400.0,16.2095,16.2302,16.1611,16.1749,2172400.0
2011-12-16 12:30:00,23.39,23.45,23.32,23.42,3071800.0,16.168,16.2095,16.1196,16.1887,3071800.0
2011-12-16 13:00:00,23.41,23.46,23.37,23.43,1819300.0,16.1818,16.2164,16.1542,16.1957,1819300.0
2011-12-16 13:30:00,23.42,23.5,23.38,23.42,2470600.0,16.1887,16.244,16.1611,16.1887,2470600.0
2011-12-16 14:00:00,23.42,23.43,23.39,23.4,1802800.0,16.1887,16.1957,16.168,16.1749,1802800.0
2011-12-16 14:30:00,23.4,23.49,23.38,23.45,2161100.0,16.1749,16.2371,16.1611,16.2095,2161100.0
2011-12-16 15:00:00,23.45,23.5,23.43,23.44,2668800.0,16.2095,16.244,16.1957,16.2026,2668800.0
2011-12-16 15:30:00,23.43,23.46,23.23,23.25,11450600.0,16.1957,16.2164,16.0574,16.0712,11450600.0
2011-12-19 09:30:00,23.38,23.44,23.27,23.37,5788900.0,16.1611,16.2026,16.0851,16.1542,5788900.0
2011-12-19 10:00:00,23.36,23.43,23.34,23.39,4045200.0,16.1473,16.1957,16.1334,16.168,4045200.0
2011-12-19 10:30:00,23.4,23.48,23.25,23.31,4761900.0,16.1749,16.2302,16.0712,16.1127,4761900.0
2011-12-19 11:00:00,23.31,23.34,23.19,23.21,2344700.0,16.1127,16.1334,16.0298,16.0436,2344700.0
2011-12-19 11:30:00,23.22,23.23,23.11,23.15,2550500.0,16.0505,16.0574,15.9745,16.0021,2550500.0
2011-12-19 12:00:00,23.14,23.25,23.13,23.24,1520600.0,15.9952,16.0712,15.9883,16.0643,1520600.0
2011-12-19 12:30:00,23.23,23.25,23.18,23.24,1431400.0,16.0574,16.0712,16.0228,16.0643,1431400.0
2011-12-19 13:00:00,23.24,23.28,23.19,23.21,1369000.0,16.0643,16.092,16.0298,16.0436,1369000.0
2011-12-19 13:30:00,23.21,23.26,23.16,23.23,1523700.0,16.0436,16.0781,16.009,16.0574,1523700.0
2011-12-19 14:00:00,23.23,23.24,23.17,23.19,1592700.0,16.0574,16.0643,16.0159,16.0298,1592700.0
2011-12-19 14:30:00,23.19,23.2,23.15,23.2,1203900.0,16.0298,16.0367,16.0021,16.0367,1203900.0
2011-12-19 15:00:00,23.2,23.2,23.06,23.08,3531100.0,16.0367,16.0367,15.9399,15.9537,3531100.0
2011-12-19 15:30:00,23.08,23.14,23.05,23.09,7052600.0,15.9537,15.9952,15.933,15.9606,7052600.0
2011-12-20 09:30:00,23.48,23.85,23.44,23.76,7442300.0,16.2302,16.486,16.2026,16.4238,7442300.0
2011-12-20 10:00:00,23.77,23.83,23.66,23.82,3895900.0,16.4307,16.4721,16.3546,16.4652,3895900.0
2011-12-20 10:30:00,23.82,23.84,23.77,23.78,3327600.0,16.4652,16.4791,16.4307,16.4376,3327600.0
2011-12-20 11:00:00,23.77,23.88,23.77,23.82,2244700.0,16.4307,16.5067,16.4307,16.4652,2244700.0
2011-12-20 11:30:00,23.81,23.88,23.78,23.87,2818500.0,16.4583,16.5067,16.4376,16.4998,2818500.0
2011-12-20 12:00:00,23.86,23.86,23.82,23.82,1300900.0,16.4929,16.4929,16.4652,16.4652,1300900.0
2011-12-20 12:30:00,23.83,23.88,23.81,23.87,1580300.0,16.4721,16.5067,16.4583,16.4998,1580300.0
2011-12-20 13:00:00,23.87,23.98,23.87,23.93,2260200.0,16.4998,16.5758,16.4998,16.5413,2260200.0
2011-12-20 13:30:00,23.92,23.93,23.79,23.81,2322200.0,16.5344,16.5413,16.4445,16.4583,2322200.0
2011-12-20 14:00:00,23.8,23.88,23.76,23.88,1481900.0,16.4514,16.5067,16.4238,16.5067,1481900.0
2011-12-20 14:30:00,23.88,23.9,23.84,23.87,2380500.0,16.5067,16.5205,16.4791,16.4998,2380500.0
2011-12-20 15:00:00,23.88,23.92,23.85,23.88,2804600.0,16.5067,16.5344,16.486,16.5067,2804600.0
2011-12-20 15:30:00,23.88,23.91,23.82,23.85,7588100.0,16.5067,16.5274,16.4652,16.486,7588100.0
2011-12-21 09:30:00,23.98,24.09,23.62,23.64,5948100.0,16.5758,16.6519,16.327,16.3408,5948100.0
2011-12-21 10:00:00,23.65,23.76,23.57,23.6,4000400.0,16.3477,16.4238,16.2924,16.3132,4000400.0
2011-12-21 10:30:00,23.6,23.66,23.53,23.56,2712300.0,16.3132,16.3546,16.2648,16.2855,2712300.0
2011-12-21 11:00:00,23.55,23.57,23.49,23.55,2669200.0,16.2786,16.2924,16.2371,16.2786,2669200.0
2011-12-21 11:30:00,23.55,23.56,23.46,23.5,1526700.0,16.2786,16.2855,16.2164,16.244,1526700.0
2011-12-21 12:00:00,23.5,23.55,23.46,23.49,2486100.0,16.244,16.2786,16.2164,16.2371,2486100.0
2011-12-21 12:30:00,23.48,23.53,23.45,23.49,1744800.0,16.2302,16.2648,16.2095,16.2371,1744800.0
2011-12-21 13:00:00,23.5,23.55,23.45,23.5,2464000.0,16.244,16.2786,16.2095,16.244,2464000.0
2011-12-21 13:30:00,23.5,23.53,23.43,23.51,2160100.0,16.244,16.2648,16.1957,16.2509,2160100.0
2011-12-21 14:00:00,23.51,23.56,23.49,23.49,2705100.0,16.2509,16.2855,16.2371,16.2371,2705100.0
2011-12-21 14:30:00,23.49,23.64,23.44,23.62,3977700.0,16.2371,16.3408,16.2026,16.327,3977700.0
2011-12-21 15:00:00,23.62,23.73,23.59,23.71,2896900.0,16.327,16.403,16.3062,16.3892,2896900.0
2011-12-21 15:30:00,23.7,23.75,23.63,23.69,4612700.0,16.3823,16.4168,16.3339,16.3754,4612700.0
2011-12-22 09:30:00,23.81,24.02,23.76,23.94,2572100.0,16.4583,16.6035,16.4238,16.5482,2572100.0
2011-12-22 10:00:00,23.94,24.01,23.84,23.97,3846700.0,16.5482,16.5966,16.4791,16.5689,3846700.0
2011-12-22 10:30:00,23.97,24.04,23.93,24.02,1845700.0,16.5689,16.6173,16.5413,16.6035,1845700.0
2011-12-22 11:00:00,24.01,24.06,24.0,24.05,2052800.0,16.5966,16.6311,16.5897,16.6242,2052800.0
2011-12-22 11:30:00,24.05,24.1,24.02,24.04,2196600.0,16.6242,16.6588,16.6035,16.6173,2196600.0
2011-12-22 12:00:00,24.04,24.04,23.95,23.99,2569500.0,16.6173,16.6173,16.5551,16.5827,2569500.0
2011-12-22 12:30:00,24.0,24.0,23.97,23.98,1084500.0,16.5897,16.5897,16.5689,16.5758,1084500.0
2011-12-22 13:00:00,23.98,23.98,23.95,23.97,1196700.0,16.5758,16.5758,16.5551,16.5689,1196700.0
2011-12-22 13:30:00,23.97,24.04,23.96,24.04,1308000.0,16.5689,16.6173,16.562,16.6173,1308000.0
2011-12-22 14:00:00,24.03,24.07,24.03,24.07,1341800.0,16.6104,16.638,16.6104,16.638,1341800.0
2011-12-22 14:30:00,24.06,24.09,24.02,24.04,1596200.0,16.6311,16.6519,16.6035,16.6173,1596200.0
2011-12-22 15:00:00,24.04,24.06,24.01,24.05,2253100.0,16.6173,16.6311,16.5966,16.6242,2253100.0
2011-12-22 15:30:00,24.05,24.09,23.97,24.01,4978800.0,16.6242,16.6519,16.5689,16.5966,4978800.0
2011-12-23 09:30:00,24.13,24.25,24.08,24.24,3089900.0,16.6795,16.7625,16.645,16.7556,3089900.0
2011-12-23 10:00:00,24.24,24.28,24.04,24.09,2672000.0,16.7556,16.7832,16.6173,16.6519,2672000.0
2011-12-23 10:30:00,24.09,24.2,24.08,24.2,1142200.0,16.6519,16.7279,16.645,16.7279,1142200.0
2011-12-23 11:00:00,24.19,24.23,24.18,24.23,1246600.0,16.721,16.7486,16.7141,16.7486,1246600.0
2011-12-23 11:30:00,24.23,24.3,24.23,24.3,1738900.0,16.7486,16.797,16.7486,16.797,1738900.0
2011-12-23 12:00:00,24.29,24.31,24.26,24.3,967400.0,16.7901,16.8039,16.7694,16.797,967400.0
2011-12-23 12:30:00,24.3,24.36,24.3,24.33,1656100.0,16.797,16.8385,16.797,16.8178,1656100.0
2011-12-23 13:00:00,24.32,24.34,24.29,24.33,921900.0,16.8108,16.8247,16.7901,16.8178,921900.0
2011-12-23 13:30:00,24.32,24.39,24.32,24.38,1180100.0,16.8108,16.8592,16.8108,16.8523,1180100.0
2011-12-23 14:00:00,24.38,24.39,24.36,24.37,1227100.0,16.8523,16.8592,16.8385,16.8454,1227100.0
2011-12-23 14:30:00,24.37,24.4,24.36,24.36,1232800.0,16.8454,16.8661,16.8385,16.8385,1232800.0
2011-12-23 15:00:00,24.36,24.38,24.34,24.35,1631700.0,16.8385,16.8523,16.8247,16.8316,1631700.0
2011-12-23 15:30:00,24.35,24.4,24.35,24.39,3839900.0,16.8316,16.8661,16.8316,16.8592,3839900.0
2011-12-27 09:30:00,24.45,24.53,24.4,24.47,3373800.0,16.9007,16.956,16.8661,16.9145,3373800.0
2011-12-27 10:00:00,24.47,24.54,24.45,24.51,1890800.0,16.9145,16.9629,16.9007,16.9422,1890800.0
2011-12-27 10:30:00,24.51,24.57,24.42,24.45,1727400.0,16.9422,16.9837,16.88,16.9007,1727400.0
2011-12-27 11:00:00,24.44,24.5,24.44,24.5,1292600.0,16.8938,16.9353,16.8938,16.9353,1292600.0
2011-12-27 11:30:00,24.5,24.58,24.5,24.58,877400.0,16.9353,16.9906,16.9353,16.9906,877400.0
2011-12-27 12:00:00,24.58,24.64,24.57,24.6,1233900.0,16.9906,17.032,16.9837,17.0044,1233900.0
2011-12-27 12:30:00,24.6,24.61,24.57,24.61,1677100.0,17.0044,17.0113,16.9837,17.0113,1677100.0
2011-12-27 13:00:00,24.61,24.64,24.6,24.63,899000.0,17.0113,17.032,17.0044,17.0251,899000.0
2011-12-27 13:30:00,24.64,24.68,24.63,24.68,1087400.0,17.032,17.0597,17.0251,17.0597,1087400.0
2011-12-27 14:00:00,24.67,24.7,24.64,24.64,1534700.0,17.0528,17.0735,17.032,17.032,1534700.0
2011-12-27 14:30:00,24.64,24.68,24.61,24.67,1942100.0,17.032,17.0597,17.0113,17.0528,1942100.0
2011-12-27 15:00:00,24.67,24.7,24.64,24.64,2217500.0,17.0528,17.0735,17.032,17.032,2217500.0
2011-12-27 15:30:00,24.64,24.65,24.54,24.55,2917500.0,17.032,17.039,16.9629,16.9698,2917500.0
2011-12-28 09:30:00,24.52,24.56,24.41,24.42,1787600.0,16.9491,16.9767,16.8731,16.88,1787600.0
2011-12-28 10:00:00,24.42,24.51,24.41,24.44,1460200.0,16.88,16.9422,16.8731,16.8938,1460200.0
2011-12-28 10:30:00,24.44,24.44,24.35,24.36,1711200.0,16.8938,16.8938,16.8316,16.8385,1711200.0
2011-12-28 11:00:00,24.36,24.41,24.33,24.35,1533300.0,16.8385,16.8731,16.8178,16.8316,1533300.0
2011-12-28 11:30:00,24.34,24.36,24.32,24.35,905000.0,16.8247,16.8385,16.8108,16.8316,905000.0
2011-12-28 12:00:00,24.36,24.39,24.31,24.36,976300.0,16.8385,16.8592,16.8039,16.8385,976300.0
2011-12-28 12:30:00,24.37,24.38,24.28,24.3,893100.0,16.8454,16.8523,16.7832,16.797,893100.0
2011-12-28 13:00:00,24.3,24.39,24.29,24.37,1104500.0,16.797,16.8592,16.7901,16.8454,1104500.0
2011-12-28 13:30:00,24.37,24.38,24.33,24.34,1115600.0,16.8454,16.8523,16.8178,16.8247,1115600.0
2011-12-28 14:00:00,24.34,24.34,24.25,24.29,1447600.0,16.8247,16.8247,16.7625,16.7901,1447600.0
2011-12-28 14:30:00,24.29,24.3,24.25,24.27,2137600.0,16.7901,16.797,16.7625,16.7763,2137600.0
2011-12-28 15:00:00,24.27,24.31,24.18,24.2,2066000.0,16.7763,16.8039,16.7141,16.7279,2066000.0
2011-12-28 15:30:00,24.2,24.32,24.18,24.23,4007200.0,16.7279,16.8108,16.7141,16.7486,4007200.0
2011-12-29 09:30:00,24.36,24.43,24.28,24.32,2773300.0,16.8385,16.8869,16.7832,16.8108,2773300.0
2011-12-29 10:00:00,24.32,24.5,24.31,24.48,1738500.0,16.8108,16.9353,16.8039,16.9214,1738500.0
2011-12-29 10:30:00,24.48,24.53,24.43,24.49,1283100.0,16.9214,16.956,16.8869,16.9284,1283100.0
2011-12-29 11:00:00,24.49,24.55,24.47,24.52,1462500.0,16.9284,16.9698,16.9145,16.9491,1462500.0
2011-12-29 11:30:00,24.52,24.58,24.49,24.58,1866900.0,16.9491,16.9906,16.9284,16.9906,1866900.0
2011-12-29 12:00:00,24.58,24.58,24.49,24.52,774500.0,16.9906,16.9906,16.9284,16.9491,774500.0
2011-12-29 12:30:00,24.51,24.52,24.48,24.5,690400.0,16.9422,16.9491,16.9214,16.9353,690400.0
2011-12-29 13:00:00,24.51,24.57,24.5,24.53,1191100.0,16.9422,16.9837,16.9353,16.956,1191100.0
2011-12-29 13:30:00,24.53,24.56,24.52,24.53,910000.0,16.956,16.9767,16.9491,16.956,910000.0
2011-12-29 14:00:00,24.52,24.55,24.52,24.53,820800.0,16.9491,16.9698,16.9491,16.956,820800.0
2011-12-29 14:30:00,24.54,24.54,24.5,24.5,682700.0,16.9629,16.9629,16.9353,16.9353,682700.0
2011-12-29 15:00:00,24.5,24.55,24.48,24.52,1884300.0,16.9353,16.9698,16.9214,16.9491,1884300.0
2011-12-29 15:30:00,24.51,24.58,24.49,24.53,3972100.0,16.9422,16.9906,16.9284,16.956,3972100.0
2011-12-30 09:30:00,24.46,24.59,24.43,24.59,2317500.0,16.9076,16.9975,16.8869,16.9975,2317500.0
2011-12-30 10:00:00,24.59,24.62,24.46,24.47,1787500.0,16.9975,17.0182,16.9076,16.9145,1787500.0
2011-12-30 10:30:00,24.46,24.49,24.41,24.41,1858000.0,16.9076,16.9284,16.8731,16.8731,1858000.0
2011-12-30 11:00:00,24.41,24.47,24.4,24.46,1021400.0,16.8731,16.9145,16.8661,16.9076,1021400.0
2011-12-30 11:30:00,24.47,24.47,24.42,24.42,590700.0,16.9145,16.9145,16.88,16.88,590700.0
2011-12-30 12:00:00,24.43,24.43,24.4,24.41,655600.0,16.8869,16.8869,16.8661,16.8731,655600.0
2011-12-30 12:30:00,24.41,24.43,24.38,24.42,966000.0,16.8731,16.8869,16.8523,16.88,966000.0
2011-12-30 13:00:00,24.42,24.44,24.41,24.41,790800.0,16.88,16.8938,16.8731,16.8731,790800.0
2011-12-30 13:30:00,24.42,24.42,24.4,24.41,490500.0,16.88,16.88,16.8661,16.8731,490500.0
2011-12-30 14:00:00,24.41,24.41,24.32,24.33,882500.0,16.8731,16.8731,16.8108,16.8178,882500.0
2011-12-30 14:30:00,24.32,24.33,24.3,24.31,1223500.0,16.8108,16.8178,16.797,16.8039,1223500.0
2011-12-30 15:00:00,24.31,24.35,24.31,24.34,963500.0,16.8039,16.8316,16.8039,16.8247,963500.0
2011-12-30 15:30:00,24.33,24.37,24.25,24.25,4273300.0,16.8178,16.8454,16.7625,16.7625,4273300.0
2012-01-03 09:30:00,24.63,24.85,24.6,24.75,6047800.0,17.0251,17.1772,17.0044,17.1081,6047800.0
2012-01-03 10:00:00,24.74,24.89,24.72,24.74,3375700.0,17.1012,17.2049,17.0873,17.1012,3375700.0
2012-01-03 10:30:00,24.73,24.83,24.71,24.82,3074400.0,17.0943,17.1634,17.0804,17.1565,3074400.0
2012-01-03 11:00:00,24.81,24.82,24.48,24.49,3832100.0,17.1496,17.1565,16.9214,16.9284,3832100.0
2012-01-03 11:30:00,24.48,24.54,24.45,24.51,3885900.0,16.9214,16.9629,16.9007,16.9422,3885900.0
2012-01-03 12:00:00,24.52,24.55,24.5,24.53,1565600.0,16.9491,16.9698,16.9353,16.956,1565600.0
2012-01-03 12:30:00,24.53,24.54,24.39,24.48,2117100.0,16.956,16.9629,16.8592,16.9214,2117100.0
2012-01-03 13:00:00,24.49,24.58,24.48,24.54,1718100.0,16.9284,16.9906,16.9214,16.9629,1718100.0
2012-01-03 13:30:00,24.53,24.55,24.45,24.55,1849600.0,16.956,16.9698,16.9007,16.9698,1849600.0
2012-01-03 14:00:00,24.55,24.67,24.54,24.66,2325500.0,16.9698,17.0528,16.9629,17.0459,2325500.0
2012-01-03 14:30:00,24.65,24.71,24.65,24.7,2326200.0,17.039,17.0804,17.039,17.0735,2326200.0
2012-01-03 15:00:00,24.7,24.7,24.59,24.63,2351500.0,17.0735,17.0735,16.9975,17.0251,2351500.0
2012-01-03 15:30:00,24.62,24.72,24.52,24.55,5184200.0,17.0182,17.0873,16.9491,16.9698,5184200.0
2012-01-04 09:30:00,24.57,24.82,24.53,24.7,5122200.0,16.9837,17.1565,16.956,17.0735,5122200.0
2012-01-04 10:00:00,24.7,24.75,24.65,24.7,3295100.0,17.0735,17.1081,17.039,17.0735,3295100.0
2012-01-04 10:30:00,24.7,24.75,24.55,24.75,4321800.0,17.0735,17.1081,16.9698,17.1081,4321800.0
2012-01-04 11:00:00,24.74,24.8,24.73,24.77,2248000.0,17.1012,17.1426,17.0943,17.1219,2248000.0
2012-01-04 11:30:00,24.77,24.89,24.76,24.89,2307500.0,17.1219,17.2049,17.115,17.2049,2307500.0
2012-01-04 12:00:00,24.89,24.91,24.84,24.9,1710000.0,17.2049,17.2187,17.1703,17.2118,1710000.0
2012-01-04 12:30:00,24.89,24.95,24.88,24.93,2977100.0,17.2049,17.2463,17.1979,17.2325,2977100.0
2012-01-04 13:00:00,24.92,24.93,24.82,24.85,1767900.0,17.2256,17.2325,17.1565,17.1772,1767900.0
2012-01-04 13:30:00,24.84,24.91,24.84,24.89,1310400.0,17.1703,17.2187,17.1703,17.2049,1310400.0
2012-01-04 14:00:00,24.89,24.9,24.84,24.88,1365500.0,17.2049,17.2118,17.1703,17.1979,1365500.0
2012-01-04 14:30:00,24.87,25.0,24.87,24.98,2435300.0,17.191,17.2809,17.191,17.2671,2435300.0
2012-01-04 15:00:00,24.97,25.0,24.94,25.0,3017000.0,17.2602,17.2809,17.2394,17.2809,3017000.0
2012-01-04 15:30:00,25.0,25.13,24.99,25.11,10771700.0,17.2809,17.3708,17.274,17.3569,10771700.0
2012-01-05 09:30:00,25.06,25.24,24.98,25.14,5529900.0,17.3224,17.4468,17.2671,17.3777,5529900.0
2012-01-05 10:00:00,25.13,25.26,25.06,25.18,4330000.0,17.3708,17.4606,17.3224,17.4053,4330000.0
2012-01-05 10:30:00,25.19,25.19,25.05,25.08,2356500.0,17.4122,17.4122,17.3155,17.3362,2356500.0
2012-01-05 11:00:00,25.09,25.16,25.04,25.15,2282200.0,17.3431,17.3915,17.3085,17.3846,2282200.0
2012-01-05 11:30:00,25.14,25.2,25.11,25.13,2082100.0,17.3777,17.4191,17.3569,17.3708,2082100.0
2012-01-05 12:00:00,25.12,25.23,25.11,25.23,1929700.0,17.3638,17.4399,17.3569,17.4399,1929700.0
2012-01-05 12:30:00,25.23,25.35,25.21,25.33,2653500.0,17.4399,17.5228,17.426,17.509,2653500.0
2012-01-05 13:00:00,25.33,25.37,25.3,25.37,1964100.0,17.509,17.5366,17.4883,17.5366,1964100.0
2012-01-05 13:30:00,25.37,25.45,25.36,25.39,3639800.0,17.5366,17.5919,17.5297,17.5505,3639800.0
2012-01-05 14:00:00,25.39,25.41,25.3,25.36,3582700.0,17.5505,17.5643,17.4883,17.5297,3582700.0
2012-01-05 14:30:00,25.37,25.42,25.36,25.38,3297000.0,17.5366,17.5712,17.5297,17.5436,3297000.0
2012-01-05 15:00:00,25.38,25.43,25.35,25.41,3037800.0,17.5436,17.5781,17.5228,17.5643,3037800.0
2012-01-05 15:30:00,25.41,25.45,25.35,25.41,6141700.0,17.5643,17.5919,17.5228,17.5643,6141700.0
2012-01-06 09:30:00,25.21,25.26,25.01,25.1,6072400.0,17.426,17.4606,17.2878,17.35,6072400.0
2012-01-06 10:00:00,25.1,25.22,25.03,25.18,3201900.0,17.35,17.433,17.3016,17.4053,3201900.0
2012-01-06 10:30:00,25.18,25.25,25.11,25.12,2663800.0,17.4053,17.4537,17.3569,17.3638,2663800.0
2012-01-06 11:00:00,25.13,25.23,25.13,25.22,2539300.0,17.3708,17.4399,17.3708,17.433,2539300.0
2012-01-06 11:30:00,25.21,25.33,25.21,25.26,1749100.0,17.426,17.509,17.426,17.4606,1749100.0
2012-01-06 12:00:00,25.26,25.3,25.24,25.26,1573300.0,17.4606,17.4883,17.4468,17.4606,1573300.0
2012-01-06 12:30:00,25.26,25.27,25.16,25.19,1165600.0,17.4606,17.4675,17.3915,17.4122,1165600.0
2012-01-06 13:00:00,25.19,25.25,25.18,25.25,1273200.0,17.4122,17.4537,17.4053,17.4537,1273200.0
2012-01-06 13:30:00,25.25,25.38,25.23,25.34,1968400.0,17.4537,17.5436,17.4399,17.5159,1968400.0
2012-01-06 14:00:00,25.34,25.39,25.31,25.39,1651900.0,17.5159,17.5505,17.4952,17.5505,1651900.0
2012-01-06 14:30:00,25.38,25.4,25.33,25.34,1781100.0,17.5436,17.5574,17.509,17.5159,1781100.0
2012-01-06 15:00:00,25.34,25.35,25.29,25.32,1800800.0,17.5159,17.5228,17.4813,17.5021,1800800.0
2012-01-06 15:30:00,25.32,25.35,25.23,25.29,4951800.0,17.5021,17.5228,17.4399,17.4813,4951800.0
2012-01-09 09:30:00,25.43,25.48,25.22,25.47,4593000.0,17.5781,17.6127,17.433,17.6058,4593000.0
2012-01-09 10:00:00,25.47,25.5,25.43,25.49,2934500.0,17.6058,17.6265,17.5781,17.6196,2934500.0
2012-01-09 10:30:00,25.49,25.5,25.36,25.39,2463600.0,17.6196,17.6265,17.5297,17.5505,2463600.0
2012-01-09 11:00:00,25.39,25.42,25.3,25.42,2373200.0,17.5505,17.5712,17.4883,17.5712,2373200.0
2012-01-09 11:30:00,25.42,25.47,25.37,25.38,1905300.0,17.5712,17.6058,17.5366,17.5436,1905300.0
2012-01-09 12:00:00,25.39,25.43,25.33,25.41,1233200.0,17.5505,17.5781,17.509,17.5643,1233200.0
2012-01-09 12:30:00,25.41,25.45,25.4,25.41,1012800.0,17.5643,17.5919,17.5574,17.5643,1012800.0
2012-01-09 13:00:00,25.41,25.45,25.4,25.44,1354300.0,17.5643,17.5919,17.5574,17.585,1354300.0
2012-01-09 13:30:00,25.43,25.53,25.42,25.5,3699100.0,17.5781,17.6472,17.5712,17.6265,3699100.0
2012-01-09 14:00:00,25.49,25.55,25.48,25.5,2353800.0,17.6196,17.6611,17.6127,17.6265,2353800.0
2012-01-09 14:30:00,25.5,25.55,25.48,25.52,1992300.0,17.6265,17.6611,17.6127,17.6403,1992300.0
2012-01-09 15:00:00,25.52,25.56,25.48,25.53,3460000.0,17.6403,17.668,17.6127,17.6472,3460000.0
2012-01-09 15:30:00,25.52,25.55,25.46,25.46,5437200.0,17.6403,17.6611,17.5989,17.5989,5437200.0
2012-01-10 09:30:00,25.74,25.84,25.61,25.82,7556600.0,17.7924,17.8615,17.7025,17.8477,7556600.0
2012-01-10 10:00:00,25.83,25.92,25.76,25.78,5148600.0,17.8546,17.9168,17.8062,17.8201,5148600.0
2012-01-10 10:30:00,25.79,25.85,25.73,25.78,2730000.0,17.827,17.8684,17.7855,17.8201,2730000.0
2012-01-10 11:00:00,25.78,25.82,25.67,25.79,2148100.0,17.8201,17.8477,17.744,17.827,2148100.0
2012-01-10 11:30:00,25.78,25.81,25.7,25.71,1914000.0,17.8201,17.8408,17.7648,17.7717,1914000.0
2012-01-10 12:00:00,25.71,25.73,25.55,25.55,2340300.0,17.7717,17.7855,17.6611,17.6611,2340300.0
2012-01-10 12:30:00,25.55,25.62,25.54,25.62,2231200.0,17.6611,17.7095,17.6542,17.7095,2231200.0
2012-01-10 13:00:00,25.62,25.62,25.52,25.54,2158200.0,17.7095,17.7095,17.6403,17.6542,2158200.0
2012-01-10 13:30:00,25.54,25.65,25.51,25.65,2572000.0,17.6542,17.7302,17.6334,17.7302,2572000.0
2012-01-10 14:00:00,25.64,25.65,25.59,25.61,1900000.0,17.7233,17.7302,17.6887,17.7025,1900000.0
2012-01-10 14:30:00,25.6,25.69,25.59,25.65,1994100.0,17.6956,17.7578,17.6887,17.7302,1994100.0
2012-01-10 15:00:00,25.64,25.66,25.62,25.63,1640400.0,17.7233,17.7371,17.7095,17.7164,1640400.0
2012-01-10 15:30:00,25.63,25.64,25.59,25.6,4550900.0,17.7164,17.7233,17.6887,17.6956,4550900.0
2012-01-11 09:30:00,25.43,25.77,25.4,25.6,7697700.0,17.5781,17.8131,17.5574,17.6956,7697700.0
2012-01-11 10:00:00,25.6,25.77,25.52,25.76,3718800.0,17.6956,17.8131,17.6403,17.8062,3718800.0
2012-01-11 10:30:00,25.76,25.89,25.75,25.8,4021000.0,17.8062,17.8961,17.7993,17.8339,4021000.0
2012-01-11 11:00:00,25.8,25.82,25.6,25.6,2836500.0,17.8339,17.8477,17.6956,17.6956,2836500.0
2012-01-11 11:30:00,25.6,25.77,25.59,25.68,2628200.0,17.6956,17.8131,17.6887,17.7509,2628200.0
2012-01-11 12:00:00,25.68,25.74,25.67,25.69,1560800.0,17.7509,17.7924,17.744,17.7578,1560800.0
2012-01-11 12:30:00,25.68,25.72,25.65,25.69,1430700.0,17.7509,17.7786,17.7302,17.7578,1430700.0
2012-01-11 13:00:00,25.69,25.75,25.67,25.71,1529500.0,17.7578,17.7993,17.744,17.7717,1529500.0
2012-01-11 13:30:00,25.72,25.79,25.34,25.5,8087200.0,17.7786,17.827,17.5159,17.6265,8087200.0
2012-01-11 14:00:00,25.49,25.74,25.48,25.71,8120300.0,17.6196,17.7924,17.6127,17.7717,8120300.0
2012-01-11 14:30:00,25.71,25.78,25.7,25.74,1733300.0,17.7717,17.8201,17.7648,17.7924,1733300.0
2012-01-11 15:00:00,25.75,25.83,25.73,25.83,2912900.0,17.7993,17.8546,17.7855,17.8546,2912900.0
2012-01-11 15:30:00,25.83,25.86,25.77,25.81,5466500.0,17.8546,17.8754,17.8131,17.8408,5466500.0
2012-01-12 09:30:00,25.86,25.9,25.55,25.64,7243500.0,17.8754,17.903,17.6611,17.7233,7243500.0
2012-01-12 10:00:00,25.65,25.74,25.54,25.72,4475600.0,17.7302,17.7924,17.6542,17.7786,4475600.0
2012-01-12 10:30:00,25.73,25.81,25.65,25.72,3481900.0,17.7855,17.8408,17.7302,17.7786,3481900.0
2012-01-12 11:00:00,25.72,25.78,25.66,25.76,3888300.0,17.7786,17.8201,17.7371,17.8062,3888300.0
2012-01-12 11:30:00,25.76,25.8,25.74,25.75,1824100.0,17.8062,17.8339,17.7924,17.7993,1824100.0
2012-01-12 12:00:00,25.75,25.78,25.72,25.77,1721900.0,17.7993,17.8201,17.7786,17.8131,1721900.0
2012-01-12 12:30:00,25.77,25.82,25.73,25.78,2149900.0,17.8131,17.8477,17.7855,17.8201,2149900.0
2012-01-12 13:00:00,25.78,25.84,25.77,25.79,2710100.0,17.8201,17.8615,17.8131,17.827,2710100.0
2012-01-12 13:30:00,25.79,25.85,25.74,25.85,1654300.0,17.827,17.8684,17.7924,17.8684,1654300.0
2012-01-12 14:00:00,25.85,25.85,25.79,25.84,1039000.0,17.8684,17.8684,17.827,17.8615,1039000.0
2012-01-12 14:30:00,25.85,25.88,25.79,25.82,1785600.0,17.8684,17.8892,17.827,17.8477,1785600.0
2012-01-12 15:00:00,25.82,25.82,25.75,25.75,2742000.0,17.8477,17.8477,17.7993,17.7993,2742000.0
2012-01-12 15:30:00,25.75,25.81,25.75,25.75,4802700.0,17.7993,17.8408,17.7993,17.7993,4802700.0
2012-01-13 09:30:00,25.66,25.72,25.41,25.58,5796000.0,17.7371,17.7786,17.5643,17.6818,5796000.0
2012-01-13 10:00:00,25.57,25.57,25.28,25.29,6037900.0,17.6749,17.6749,17.4744,17.4813,6037900.0
2012-01-13 10:30:00,25.29,25.36,25.23,25.28,5397700.0,17.4813,17.5297,17.4399,17.4744,5397700.0
2012-01-13 11:00:00,25.27,25.35,25.27,25.32,5397900.0,17.4675,17.5228,17.4675,17.5021,5397900.0
2012-01-13 11:30:00,25.32,25.34,25.28,25.31,3650700.0,17.5021,17.5159,17.4744,17.4952,3650700.0
2012-01-13 12:00:00,25.3,25.3,25.22,25.23,3767300.0,17.4883,17.4883,17.433,17.4399,3767300.0
2012-01-13 12:30:00,25.23,25.26,25.21,25.25,2067900.0,17.4399,17.4606,17.426,17.4537,2067900.0
2012-01-13 13:00:00,25.25,25.25,25.15,25.18,2906500.0,17.4537,17.4537,17.3846,17.4053,2906500.0
2012-01-13 13:30:00,25.18,25.28,25.12,25.26,2916600.0,17.4053,17.4744,17.3638,17.4606,2916600.0
2012-01-13 14:00:00,25.26,25.35,25.21,25.32,2554200.0,17.4606,17.5228,17.426,17.5021,2554200.0
2012-01-13 14:30:00,25.32,25.34,25.23,25.26,2407400.0,17.5021,17.5159,17.4399,17.4606,2407400.0
2012-01-13 15:00:00,25.26,25.29,25.18,25.21,3870600.0,17.4606,17.4813,17.4053,17.426,3870600.0
2012-01-13 15:30:00,25.21,25.23,25.1,25.14,12308900.0,17.426,17.4399,17.35,17.3777,12308900.0
2012-01-17 09:30:00,25.18,25.31,25.1,25.25,9331800.0,17.4053,17.4952,17.35,17.4537,9331800.0
2012-01-17 10:00:00,25.24,25.35,25.17,25.3,5421000.0,17.4468,17.5228,17.3984,17.4883,5421000.0
2012-01-17 10:30:00,25.3,25.4,25.26,25.28,4522000.0,17.4883,17.5574,17.4606,17.4744,4522000.0
2012-01-17 11:00:00,25.28,25.36,25.27,25.29,3175700.0,17.4744,17.5297,17.4675,17.4813,3175700.0
2012-01-17 11:30:00,25.3,25.35,25.27,25.32,2060600.0,17.4883,17.5228,17.4675,17.5021,2060600.0
2012-01-17 12:00:00,25.31,25.37,25.29,25.31,1800800.0,17.4952,17.5366,17.4813,17.4952,1800800.0
2012-01-17 12:30:00,25.3,25.32,25.22,25.28,2233900.0,17.4883,17.5021,17.433,17.4744,2233900.0
2012-01-17 13:00:00,25.28,25.28,25.15,25.16,3153100.0,17.4744,17.4744,17.3846,17.3915,3153100.0
2012-01-17 13:30:00,25.16,25.17,25.02,25.08,5307400.0,17.3915,17.3984,17.2947,17.3362,5307400.0
2012-01-17 14:00:00,25.08,25.13,25.03,25.07,2649700.0,17.3362,17.3708,17.3016,17.3293,2649700.0
2012-01-17 14:30:00,25.07,25.1,25.04,25.07,3338300.0,17.3293,17.35,17.3085,17.3293,3338300.0
2012-01-17 15:00:00,25.06,25.09,24.97,25.02,3947900.0,17.3224,17.3431,17.2602,17.2947,3947900.0
2012-01-17 15:30:00,25.02,25.06,24.97,25.05,6805000.0,17.2947,17.3224,17.2602,17.3155,6805000.0
2012-01-18 09:30:00,25.13,25.37,25.01,25.1,8554500.0,17.3708,17.5366,17.2878,17.35,8554500.0
2012-01-18 10:00:00,25.1,25.33,25.09,25.25,5864100.0,17.35,17.509,17.3431,17.4537,5864100.0
2012-01-18 10:30:00,25.25,25.32,25.17,25.29,3973200.0,17.4537,17.5021,17.3984,17.4813,3973200.0
2012-01-18 11:00:00,25.29,25.42,25.28,25.4,4005000.0,17.4813,17.5712,17.4744,17.5574,4005000.0
2012-01-18 11:30:00,25.39,25.45,25.3,25.41,4001000.0,17.5505,17.5919,17.4883,17.5643,4001000.0
2012-01-18 12:00:00,25.4,25.45,25.39,25.43,3999400.0,17.5574,17.5919,17.5505,17.5781,3999400.0
2012-01-18 12:30:00,25.43,25.48,25.41,25.46,3019600.0,17.5781,17.6127,17.5643,17.5989,3019600.0
2012-01-18 13:00:00,25.47,25.48,25.4,25.41,2147600.0,17.6058,17.6127,17.5574,17.5643,2147600.0
2012-01-18 13:30:00,25.41,25.44,25.27,25.29,3474900.0,17.5643,17.585,17.4675,17.4813,3474900.0
2012-01-18 14:00:00,25.3,25.32,25.24,25.3,3482700.0,17.4883,17.5021,17.4468,17.4883,3482700.0
2012-01-18 14:30:00,25.29,25.34,25.26,25.33,3416300.0,17.4813,17.5159,17.4606,17.509,3416300.0
2012-01-18 15:00:00,25.33,25.41,25.31,25.35,3536900.0,17.509,17.5643,17.4952,17.5228,3536900.0
2012-01-18 15:30:00,25.36,25.39,25.29,25.38,6404400.0,17.5297,17.5505,17.4813,17.5436,6404400.0
2012-01-19 09:30:00,25.52,25.68,25.45,25.6,6560100.0,17.6403,17.7509,17.5919,17.6956,6560100.0
2012-01-19 10:00:00,25.59,25.67,25.46,25.65,7361000.0,17.6887,17.744,17.5989,17.7302,7361000.0
2012-01-19 10:30:00,25.64,25.68,25.55,25.57,4211700.0,17.7233,17.7509,17.6611,17.6749,4211700.0
2012-01-19 11:00:00,25.57,25.62,25.55,25.6,2818600.0,17.6749,17.7095,17.6611,17.6956,2818600.0
2012-01-19 11:30:00,25.6,25.63,25.57,25.63,4050500.0,17.6956,17.7164,17.6749,17.7164,4050500.0
2012-01-19 12:00:00,25.63,25.64,25.5,25.52,3861000.0,17.7164,17.7233,17.6265,17.6403,3861000.0
2012-01-19 12:30:00,25.51,25.54,25.47,25.49,2884700.0,17.6334,17.6542,17.6058,17.6196,2884700.0
2012-01-19 13:00:00,25.49,25.54,25.48,25.5,2689500.0,17.6196,17.6542,17.6127,17.6265,2689500.0
2012-01-19 13:30:00,25.51,25.52,25.46,25.48,3032500.0,17.6334,17.6403,17.5989,17.6127,3032500.0
2012-01-19 14:00:00,25.48,25.53,25.44,25.47,3790000.0,17.6127,17.6472,17.585,17.6058,3790000.0
2012-01-19 14:30:00,25.46,25.5,25.37,25.39,3745900.0,17.5989,17.6265,17.5366,17.5505,3745900.0
2012-01-19 15:00:00,25.39,25.51,25.39,25.51,4260300.0,17.5505,17.6334,17.5505,17.6334,4260300.0
2012-01-19 15:30:00,25.51,25.63,25.46,25.62,7278000.0,17.6334,17.7164,17.5989,17.7095,7278000.0
2012-01-20 09:30:00,25.9,25.94,25.5,25.83,19449100.0,17.903,17.9307,17.6265,17.8546,19449100.0
2012-01-20 10:00:00,25.83,25.98,25.67,25.97,8085300.0,17.8546,17.9583,17.744,17.9514,8085300.0
2012-01-20 10:30:00,25.97,26.16,25.96,26.07,12023600.0,17.9514,18.0827,17.9445,18.0205,12023600.0
2012-01-20 11:00:00,26.07,26.1,26.02,26.06,3980100.0,18.0205,18.0412,17.986,18.0136,3980100.0
2012-01-20 11:30:00,26.07,26.09,25.94,26.02,5208800.0,18.0205,18.0343,17.9307,17.986,5208800.0
2012-01-20 12:00:00,26.02,26.09,25.98,26.07,3349100.0,17.986,18.0343,17.9583,18.0205,3349100.0
2012-01-20 12:30:00,26.07,26.14,26.06,26.09,3135200.0,18.0205,18.0689,18.0136,18.0343,3135200.0
2012-01-20 13:00:00,26.1,26.25,26.09,26.21,4052900.0,18.0412,18.1449,18.0343,18.1173,4052900.0
2012-01-20 13:30:00,26.21,26.26,26.15,26.21,3849500.0,18.1173,18.1518,18.0758,18.1173,3849500.0
2012-01-20 14:00:00,26.21,26.26,26.2,26.24,3470900.0,18.1173,18.1518,18.1104,18.138,3470900.0
2012-01-20 14:30:00,26.23,26.46,26.2,26.4,7551800.0,18.1311,18.2901,18.1104,18.2486,7551800.0
2012-01-20 15:00:00,26.41,26.47,26.33,26.36,4787900.0,18.2555,18.297,18.2002,18.221,4787900.0
2012-01-20 15:30:00,26.35,26.45,26.3,26.39,10480800.0,18.2141,18.2832,18.1795,18.2417,10480800.0
2012-01-23 09:30:00,26.36,26.73,26.34,26.66,10191200.0,18.221,18.4767,18.2071,18.4283,10191200.0
2012-01-23 10:00:00,26.66,26.85,26.65,26.77,8088000.0,18.4283,18.5597,18.4214,18.5044,8088000.0
2012-01-23 10:30:00,26.76,26.88,26.74,26.85,5656000.0,18.4975,18.5804,18.4836,18.5597,5656000.0
2012-01-23 11:00:00,26.85,26.89,26.76,26.85,6038300.0,18.5597,18.5873,18.4975,18.5597,6038300.0
2012-01-23 11:30:00,26.85,26.88,26.7,26.76,6345800.0,18.5597,18.5804,18.456,18.4975,6345800.0
2012-01-23 12:00:00,26.75,26.83,26.68,26.81,4376000.0,18.4906,18.5459,18.4422,18.532,4376000.0
2012-01-23 12:30:00,26.81,26.83,26.73,26.77,2587600.0,18.532,18.5459,18.4767,18.5044,2587600.0
2012-01-23 13:00:00,26.76,26.8,26.71,26.75,2868400.0,18.4975,18.5251,18.4629,18.4906,2868400.0
2012-01-23 13:30:00,26.76,26.8,26.7,26.76,2621400.0,18.4975,18.5251,18.456,18.4975,2621400.0
2012-01-23 14:00:00,26.76,26.78,26.71,26.78,1954400.0,18.4975,18.5113,18.4629,18.5113,1954400.0
2012-01-23 14:30:00,26.78,26.78,26.59,26.71,3467500.0,18.5113,18.5113,18.38,18.4629,3467500.0
2012-01-23 15:00:00,26.7,26.78,26.65,26.72,4165900.0,18.456,18.5113,18.4214,18.4698,4165900.0
2012-01-23 15:30:00,26.72,26.81,26.67,26.71,5900300.0,18.4698,18.532,18.4353,18.4629,5900300.0
2012-01-24 09:30:00,26.68,26.85,26.61,26.75,8019300.0,18.4422,18.5597,18.3938,18.4906,8019300.0
2012-01-24 10:00:00,26.76,26.93,26.75,26.89,6771000.0,18.4975,18.615,18.4906,18.5873,6771000.0
2012-01-24 10:30:00,26.88,26.95,26.84,26.91,5122200.0,18.5804,18.6288,18.5528,18.6011,5122200.0
2012-01-24 11:00:00,26.91,26.96,26.89,26.92,3694400.0,18.6011,18.6357,18.5873,18.6081,3694400.0
2012-01-24 11:30:00,26.93,26.94,26.85,26.88,2799900.0,18.615,18.6219,18.5597,18.5804,2799900.0
2012-01-24 12:00:00,26.88,26.91,26.85,26.88,2287700.0,18.5804,18.6011,18.5597,18.5804,2287700.0
2012-01-24 12:30:00,26.89,26.94,26.88,26.89,2423000.0,18.5873,18.6219,18.5804,18.5873,2423000.0
2012-01-24 13:00:00,26.9,26.93,26.86,26.89,3099600.0,18.5942,18.615,18.5666,18.5873,3099600.0
2012-01-24 13:30:00,26.88,26.98,26.88,26.96,3015800.0,18.5804,18.6495,18.5804,18.6357,3015800.0
2012-01-24 14:00:00,26.96,26.98,26.95,26.96,2007800.0,18.6357,18.6495,18.6288,18.6357,2007800.0
2012-01-24 14:30:00,26.96,26.97,26.86,26.89,4548600.0,18.6357,18.6426,18.5666,18.5873,4548600.0
2012-01-24 15:00:00,26.89,26.92,26.83,26.86,3144000.0,18.5873,18.6081,18.5459,18.5666,3144000.0
2012-01-24 15:30:00,26.86,26.91,26.79,26.9,5468700.0,18.5666,18.6011,18.5182,18.5942,5468700.0
2012-01-25 09:30:00,26.84,26.9,26.59,26.63,5629100.0,18.5528,18.5942,18.38,18.4076,5629100.0
2012-01-25 10:00:00,26.61,26.69,26.5,26.54,4799200.0,18.3938,18.4491,18.3177,18.3454,4799200.0
2012-01-25 10:30:00,26.54,26.71,26.5,26.7,5458500.0,18.3454,18.4629,18.3177,18.456,5458500.0
2012-01-25 11:00:00,26.7,26.7,26.61,26.68,3820300.0,18.456,18.456,18.3938,18.4422,3820300.0
2012-01-25 11:30:00,26.68,26.75,26.65,26.73,3135900.0,18.4422,18.4906,18.4214,18.4767,3135900.0
2012-01-25 12:00:00,26.73,26.83,26.66,26.77,2505300.0,18.4767,18.5459,18.4283,18.5044,2505300.0
2012-01-25 12:30:00,26.77,26.88,26.69,26.75,2755200.0,18.5044,18.5804,18.4491,18.4906,2755200.0
2012-01-25 13:00:00,26.74,26.88,26.74,26.87,3114100.0,18.4836,18.5804,18.4836,18.5735,3114100.0
2012-01-25 13:30:00,26.87,26.94,26.85,26.92,3879500.0,18.5735,18.6219,18.5597,18.6081,3879500.0
2012-01-25 14:00:00,26.92,26.93,26.81,26.85,2871400.0,18.6081,18.615,18.532,18.5597,2871400.0
2012-01-25 14:30:00,26.85,26.9,26.8,26.84,3402200.0,18.5597,18.5942,18.5251,18.5528,3402200.0
2012-01-25 15:00:00,26.85,26.92,26.81,26.88,4002300.0,18.5597,18.6081,18.532,18.5804,4002300.0
2012-01-25 15:30:00,26.88,26.95,26.86,26.9,5958500.0,18.5804,18.6288,18.5666,18.5942,5958500.0
2012-01-26 09:30:00,26.93,27.0,26.83,26.95,5578500.0,18.615,18.6634,18.5459,18.6288,5578500.0
2012-01-26 10:00:00,26.95,26.98,26.88,26.89,4612000.0,18.6288,18.6495,18.5804,18.5873,4612000.0
2012-01-26 10:30:00,26.91,26.93,26.65,26.7,4677000.0,18.6011,18.615,18.4214,18.456,4677000.0
2012-01-26 11:00:00,26.71,26.77,26.63,26.64,3511700.0,18.4629,18.5044,18.4076,18.4145,3511700.0
2012-01-26 11:30:00,26.64,26.75,26.63,26.7,1917700.0,18.4145,18.4906,18.4076,18.456,1917700.0
2012-01-26 12:00:00,26.71,26.8,26.71,26.77,1894800.0,18.4629,18.5251,18.4629,18.5044,1894800.0
2012-01-26 12:30:00,26.76,26.81,26.73,26.79,3340800.0,18.4975,18.532,18.4767,18.5182,3340800.0
2012-01-26 13:00:00,26.79,26.85,26.75,26.75,3946200.0,18.5182,18.5597,18.4906,18.4906,3946200.0
2012-01-26 13:30:00,26.76,26.79,26.71,26.76,2314900.0,18.4975,18.5182,18.4629,18.4975,2314900.0
2012-01-26 14:00:00,26.77,26.79,26.69,26.71,1839000.0,18.5044,18.5182,18.4491,18.4629,1839000.0
2012-01-26 14:30:00,26.71,26.74,26.66,26.66,1499800.0,18.4629,18.4836,18.4283,18.4283,1499800.0
2012-01-26 15:00:00,26.66,26.69,26.6,26.6,2057900.0,18.4283,18.4491,18.3869,18.3869,2057900.0
2012-01-26 15:30:00,26.6,26.75,26.6,26.74,4487300.0,18.3869,18.4906,18.3869,18.4836,4487300.0
2012-01-27 09:30:00,26.63,26.84,26.59,26.81,3505900.0,18.4076,18.5528,18.38,18.532,3505900.0
2012-01-27 10:00:00,26.81,26.84,26.69,26.82,5002900.0,18.532,18.5528,18.4491,18.5389,5002900.0
2012-01-27 10:30:00,26.82,26.84,26.68,26.76,2611600.0,18.5389,18.5528,18.4422,18.4975,2611600.0
2012-01-27 11:00:00,26.76,26.79,26.7,26.71,2417300.0,18.4975,18.5182,18.456,18.4629,2417300.0
2012-01-27 11:30:00,26.71,26.73,26.65,26.69,1546300.0,18.4629,18.4767,18.4214,18.4491,1546300.0
2012-01-27 12:00:00,26.68,26.7,26.64,26.7,1368900.0,18.4422,18.456,18.4145,18.456,1368900.0
2012-01-27 12:30:00,26.7,26.74,26.64,26.66,1330100.0,18.456,18.4836,18.4145,18.4283,1330100.0
2012-01-27 13:00:00,26.66,26.71,26.65,26.7,1680200.0,18.4283,18.4629,18.4214,18.456,1680200.0
2012-01-27 13:30:00,26.69,26.76,26.69,26.74,1793700.0,18.4491,18.4975,18.4491,18.4836,1793700.0
2012-01-27 14:00:00,26.74,26.77,26.71,26.71,1829500.0,18.4836,18.5044,18.4629,18.4629,1829500.0
2012-01-27 14:30:00,26.71,26.78,26.7,26.75,1619200.0,18.4629,18.5113,18.456,18.4906,1619200.0
2012-01-27 15:00:00,26.74,26.82,26.73,26.77,2589000.0,18.4836,18.5389,18.4767,18.5044,2589000.0
2012-01-27 15:30:00,26.77,26.78,26.71,26.73,4756500.0,18.5044,18.5113,18.4629,18.4767,4756500.0
2012-01-30 09:30:00,26.51,26.54,26.28,26.32,6370900.0,18.3247,18.3454,18.1657,18.1933,6370900.0
2012-01-30 10:00:00,26.31,26.41,26.27,26.37,6694800.0,18.1864,18.2555,18.1588,18.2279,6694800.0
2012-01-30 10:30:00,26.37,26.58,26.37,26.54,3254800.0,18.2279,18.373,18.2279,18.3454,3254800.0
2012-01-30 11:00:00,26.54,26.69,26.53,26.65,3056000.0,18.3454,18.4491,18.3385,18.4214,3056000.0
2012-01-30 11:30:00,26.64,26.68,26.6,26.62,1673700.0,18.4145,18.4422,18.3869,18.4007,1673700.0
2012-01-30 12:00:00,26.63,26.67,26.6,26.66,1780800.0,18.4076,18.4353,18.3869,18.4283,1780800.0
2012-01-30 12:30:00,26.67,26.68,26.6,26.68,1938900.0,18.4353,18.4422,18.3869,18.4422,1938900.0
2012-01-30 13:00:00,26.67,26.68,26.6,26.67,1508700.0,18.4353,18.4422,18.3869,18.4353,1508700.0
2012-01-30 13:30:00,26.67,26.75,26.66,26.7,2081500.0,18.4353,18.4906,18.4283,18.456,2081500.0
2012-01-30 14:00:00,26.71,26.74,26.66,26.73,2231900.0,18.4629,18.4836,18.4283,18.4767,2231900.0
2012-01-30 14:30:00,26.74,26.8,26.67,26.69,4177700.0,18.4836,18.5251,18.4353,18.4491,4177700.0
2012-01-30 15:00:00,26.7,26.76,26.65,26.74,7334300.0,18.456,18.4975,18.4214,18.4836,7334300.0
2012-01-30 15:30:00,26.74,26.76,26.63,26.73,7148700.0,18.4836,18.4975,18.4076,18.4767,7148700.0
2012-01-31 09:30:00,26.8,26.82,26.6,26.66,4308200.0,18.5251,18.5389,18.3869,18.4283,4308200.0
2012-01-31 10:00:00,26.66,26.66,26.46,26.58,3940100.0,18.4283,18.4283,18.2901,18.373,3940100.0
2012-01-31 10:30:00,26.58,26.61,26.37,26.4,5101100.0,18.373,18.3938,18.2279,18.2486,5101100.0
2012-01-31 11:00:00,26.4,26.43,26.32,26.37,3765300.0,18.2486,18.2694,18.1933,18.2279,3765300.0
2012-01-31 11:30:00,26.38,26.39,26.28,26.33,2663200.0,18.2348,18.2417,18.1657,18.2002,2663200.0
2012-01-31 12:00:00,26.33,26.39,26.31,26.37,2569600.0,18.2002,18.2417,18.1864,18.2279,2569600.0
2012-01-31 12:30:00,26.36,26.47,26.36,26.45,1322500.0,18.221,18.297,18.221,18.2832,1322500.0
2012-01-31 13:00:00,26.45,26.53,26.44,26.51,1805300.0,18.2832,18.3385,18.2763,18.3247,1805300.0
2012-01-31 13:30:00,26.51,26.53,26.41,26.41,1552700.0,18.3247,18.3385,18.2555,18.2555,1552700.0
2012-01-31 14:00:00,26.41,26.55,26.38,26.52,2105600.0,18.2555,18.3523,18.2348,18.3316,2105600.0
2012-01-31 14:30:00,26.52,26.53,26.46,26.49,1579700.0,18.3316,18.3385,18.2901,18.3108,1579700.0
2012-01-31 15:00:00,26.49,26.55,26.45,26.51,2074800.0,18.3108,18.3523,18.2832,18.3247,2074800.0
2012-01-31 15:30:00,26.52,26.54,26.4,26.42,5385600.0,18.3316,18.3454,18.2486,18.2624,5385600.0
2012-02-01 09:30:00,26.7,26.81,26.62,26.65,4872300.0,18.456,18.532,18.4007,18.4214,4872300.0
2012-02-01 10:00:00,26.65,26.8,26.56,26.74,4116200.0,18.4214,18.5251,18.3592,18.4836,4116200.0
2012-02-01 10:30:00,26.74,26.76,26.66,26.7,5064100.0,18.4836,18.4975,18.4283,18.456,5064100.0
2012-02-01 11:00:00,26.7,26.71,26.63,26.7,2536500.0,18.456,18.4629,18.4076,18.456,2536500.0
2012-02-01 11:30:00,26.7,26.81,26.69,26.79,3035600.0,18.456,18.532,18.4491,18.5182,3035600.0
2012-02-01 12:00:00,26.78,26.84,26.77,26.81,1822500.0,18.5113,18.5528,18.5044,18.532,1822500.0
2012-02-01 12:30:00,26.82,26.82,26.75,26.78,1503900.0,18.5389,18.5389,18.4906,18.5113,1503900.0
2012-02-01 13:00:00,26.78,26.84,26.77,26.79,1889900.0,18.5113,18.5528,18.5044,18.5182,1889900.0
2012-02-01 13:30:00,26.79,26.8,26.69,26.72,2664700.0,18.5182,18.5251,18.4491,18.4698,2664700.0
2012-02-01 14:00:00,26.73,26.77,26.7,26.76,2231100.0,18.4767,18.5044,18.456,18.4975,2231100.0
2012-02-01 14:30:00,26.76,26.76,26.7,26.75,1304600.0,18.4975,18.4975,18.456,18.4906,1304600.0
2012-02-01 15:00:00,26.75,26.78,26.56,26.57,4726800.0,18.4906,18.5113,18.3592,18.3661,4726800.0
2012-02-01 15:30:00,26.57,26.67,26.51,26.55,4580500.0,18.3661,18.4353,18.3247,18.3523,4580500.0
2012-02-02 09:30:00,26.58,26.62,26.5,26.59,3863700.0,18.373,18.4007,18.3177,18.38,3863700.0
2012-02-02 10:00:00,26.59,26.63,26.53,26.59,3523200.0,18.38,18.4076,18.3385,18.38,3523200.0
2012-02-02 10:30:00,26.59,26.74,26.58,26.69,3218900.0,18.38,18.4836,18.373,18.4491,3218900.0
2012-02-02 11:00:00,26.69,26.72,26.66,26.68,2042600.0,18.4491,18.4698,18.4283,18.4422,2042600.0
2012-02-02 11:30:00,26.69,26.69,26.61,26.65,1573600.0,18.4491,18.4491,18.3938,18.4214,1573600.0
2012-02-02 12:00:00,26.65,26.68,26.59,26.63,1609100.0,18.4214,18.4422,18.38,18.4076,1609100.0
2012-02-02 12:30:00,26.62,26.64,26.55,26.58,2125400.0,18.4007,18.4145,18.3523,18.373,2125400.0
2012-02-02 13:00:00,26.59,26.62,26.5,26.51,2274900.0,18.38,18.4007,18.3177,18.3247,2274900.0
2012-02-02 13:30:00,26.52,26.56,26.5,26.52,2198500.0,18.3316,18.3592,18.3177,18.3316,2198500.0
2012-02-02 14:00:00,26.52,26.54,26.5,26.51,1906800.0,18.3316,18.3454,18.3177,18.3247,1906800.0
2012-02-02 14:30:00,26.51,26.52,26.46,26.5,1951900.0,18.3247,18.3316,18.2901,18.3177,1951900.0
2012-02-02 15:00:00,26.5,26.54,26.48,26.5,2156400.0,18.3177,18.3454,18.3039,18.3177,2156400.0
2012-02-02 15:30:00,26.5,26.53,26.47,26.49,4351400.0,18.3177,18.3385,18.297,18.3108,4351400.0
2012-02-03 09:30:00,26.67,26.75,26.58,26.74,5078400.0,18.58,18.6358,18.5173,18.6288,5078400.0
2012-02-03 10:00:00,26.74,26.87,26.71,26.81,4122700.0,18.6288,18.7194,18.6079,18.6776,4122700.0
2012-02-03 10:30:00,26.81,26.95,26.81,26.93,3311500.0,18.6776,18.7751,18.6776,18.7612,3311500.0
2012-02-03 11:00:00,26.93,26.93,26.86,26.88,2294100.0,18.7612,18.7612,18.7124,18.7263,2294100.0
2012-02-03 11:30:00,26.89,26.93,26.88,26.91,1568200.0,18.7333,18.7612,18.7263,18.7472,1568200.0
2012-02-03 12:00:00,26.9,26.94,26.86,26.91,3427300.0,18.7403,18.7681,18.7124,18.7472,3427300.0
2012-02-03 12:30:00,26.9,26.94,26.89,26.92,2057900.0,18.7403,18.7681,18.7333,18.7542,2057900.0
2012-02-03 13:00:00,26.93,26.94,26.89,26.9,1393300.0,18.7612,18.7681,18.7333,18.7403,1393300.0
2012-02-03 13:30:00,26.9,26.91,26.84,26.85,1820600.0,18.7403,18.7472,18.6985,18.7054,1820600.0
2012-02-03 14:00:00,26.85,26.86,26.7,26.71,3725900.0,18.7054,18.7124,18.6009,18.6079,3725900.0
2012-02-03 14:30:00,26.71,26.77,26.67,26.75,2451200.0,18.6079,18.6497,18.58,18.6358,2451200.0
2012-02-03 15:00:00,26.75,26.77,26.71,26.74,1928000.0,18.6358,18.6497,18.6079,18.6288,1928000.0
2012-02-03 15:30:00,26.75,26.76,26.71,26.74,4407500.0,18.6358,18.6427,18.6079,18.6288,4407500.0
2012-02-06 09:30:00,26.55,26.63,26.36,26.47,6623800.0,18.4964,18.5522,18.3641,18.4407,6623800.0
2012-02-06 10:00:00,26.47,26.55,26.39,26.39,2948200.0,18.4407,18.4964,18.385,18.385,2948200.0
2012-02-06 10:30:00,26.39,26.44,26.38,26.44,2118800.0,18.385,18.4198,18.378,18.4198,2118800.0
2012-02-06 11:00:00,26.44,26.53,26.41,26.47,2391700.0,18.4198,18.4825,18.3989,18.4407,2391700.0
2012-02-06 11:30:00,26.47,26.48,26.38,26.4,2081800.0,18.4407,18.4477,18.378,18.3919,2081800.0
2012-02-06 12:00:00,26.41,26.45,26.38,26.42,2001700.0,18.3989,18.4268,18.378,18.4059,2001700.0
2012-02-06 12:30:00,26.42,26.54,26.41,26.51,1900600.0,18.4059,18.4895,18.3989,18.4686,1900600.0
2012-02-06 13:00:00,26.5,26.55,26.49,26.5,1585700.0,18.4616,18.4964,18.4546,18.4616,1585700.0
2012-02-06 13:30:00,26.5,26.55,26.49,26.54,1470100.0,18.4616,18.4964,18.4546,18.4895,1470100.0
2012-02-06 14:00:00,26.54,26.6,26.53,26.58,1238800.0,18.4895,18.5313,18.4825,18.5173,1238800.0
2012-02-06 14:30:00,26.58,26.63,26.57,26.57,1562100.0,18.5173,18.5522,18.5104,18.5104,1562100.0
2012-02-06 15:00:00,26.58,26.64,26.57,26.64,1676900.0,18.5173,18.5591,18.5104,18.5591,1676900.0
2012-02-06 15:30:00,26.64,26.73,26.61,26.72,5311000.0,18.5591,18.6218,18.5382,18.6149,5311000.0
2012-02-07 09:30:00,26.63,26.72,26.45,26.53,3980500.0,18.5522,18.6149,18.4268,18.4825,3980500.0
2012-02-07 10:00:00,26.53,26.54,26.43,26.49,2710400.0,18.4825,18.4895,18.4128,18.4546,2710400.0
2012-02-07 10:30:00,26.5,26.65,26.49,26.64,2293800.0,18.4616,18.5661,18.4546,18.5591,2293800.0
2012-02-07 11:00:00,26.65,26.72,26.64,26.72,2835600.0,18.5661,18.6149,18.5591,18.6149,2835600.0
2012-02-07 11:30:00,26.72,26.72,26.63,26.65,2401100.0,18.6149,18.6149,18.5522,18.5661,2401100.0
2012-02-07 12:00:00,26.64,26.74,26.64,26.68,1586400.0,18.5591,18.6288,18.5591,18.587,1586400.0
2012-02-07 12:30:00,26.68,26.71,26.66,26.69,1816100.0,18.587,18.6079,18.5731,18.594,1816100.0
2012-02-07 13:00:00,26.69,26.7,26.61,26.64,2103400.0,18.594,18.6009,18.5382,18.5591,2103400.0
2012-02-07 13:30:00,26.65,26.69,26.63,26.67,1010600.0,18.5661,18.594,18.5522,18.58,1010600.0
2012-02-07 14:00:00,26.66,26.67,26.62,26.64,1429000.0,18.5731,18.58,18.5452,18.5591,1429000.0
2012-02-07 14:30:00,26.64,26.67,26.61,26.62,1783300.0,18.5591,18.58,18.5382,18.5452,1783300.0
2012-02-07 15:00:00,26.62,26.72,26.62,26.71,2342500.0,18.5452,18.6149,18.5452,18.6079,2342500.0
2012-02-07 15:30:00,26.71,26.71,26.62,26.65,4549800.0,18.6079,18.6079,18.5452,18.5661,4549800.0
2012-02-08 09:30:00,26.67,26.8,26.61,26.78,3630000.0,18.58,18.6706,18.5382,18.6567,3630000.0
2012-02-08 10:00:00,26.77,26.99,26.77,26.97,5111000.0,18.6497,18.803,18.6497,18.789,5111000.0
2012-02-08 10:30:00,26.97,26.99,26.79,26.84,2764300.0,18.789,18.803,18.6636,18.6985,2764300.0
2012-02-08 11:00:00,26.85,26.85,26.7,26.77,3717100.0,18.7054,18.7054,18.6009,18.6497,3717100.0
2012-02-08 11:30:00,26.77,26.86,26.75,26.85,2307600.0,18.6497,18.7124,18.6358,18.7054,2307600.0
2012-02-08 12:00:00,26.85,26.9,26.83,26.87,1805600.0,18.7054,18.7403,18.6915,18.7194,1805600.0
2012-02-08 12:30:00,26.88,26.94,26.84,26.94,1362200.0,18.7263,18.7681,18.6985,18.7681,1362200.0
2012-02-08 13:00:00,26.94,26.95,26.88,26.92,1418900.0,18.7681,18.7751,18.7263,18.7542,1418900.0
2012-02-08 13:30:00,26.92,26.93,26.85,26.86,1933000.0,18.7542,18.7612,18.7054,18.7124,1933000.0
2012-02-08 14:00:00,26.86,26.92,26.84,26.89,2149000.0,18.7124,18.7542,18.6985,18.7333,2149000.0
2012-02-08 14:30:00,26.89,26.94,26.88,26.9,1238800.0,18.7333,18.7681,18.7263,18.7403,1238800.0
2012-02-08 15:00:00,26.91,26.92,26.87,26.89,1189900.0,18.7472,18.7542,18.7194,18.7333,1189900.0
2012-02-08 15:30:00,26.89,26.9,26.83,26.85,3646600.0,18.7333,18.7403,18.6915,18.7054,3646600.0
2012-02-09 09:30:00,26.89,26.96,26.79,26.91,2869300.0,18.7333,18.7821,18.6636,18.7472,2869300.0
2012-02-09 10:00:00,26.9,26.97,26.83,26.86,3059400.0,18.7403,18.789,18.6915,18.7124,3059400.0
2012-02-09 10:30:00,26.86,26.94,26.82,26.92,2434600.0,18.7124,18.7681,18.6845,18.7542,2434600.0
2012-02-09 11:00:00,26.92,26.94,26.85,26.88,2007300.0,18.7542,18.7681,18.7054,18.7263,2007300.0
2012-02-09 11:30:00,26.89,26.95,26.87,26.93,1563100.0,18.7333,18.7751,18.7194,18.7612,1563100.0
2012-02-09 12:00:00,26.94,27.0,26.94,26.97,3266000.0,18.7681,18.8099,18.7681,18.789,3266000.0
2012-02-09 12:30:00,26.98,26.99,26.95,26.98,1819700.0,18.796,18.803,18.7751,18.796,1819700.0
2012-02-09 13:00:00,26.98,26.99,26.95,26.98,2022400.0,18.796,18.803,18.7751,18.796,2022400.0
2012-02-09 13:30:00,26.98,26.98,26.86,26.87,2422200.0,18.796,18.796,18.7124,18.7194,2422200.0
2012-02-09 14:00:00,26.87,26.88,26.79,26.86,2724100.0,18.7194,18.7263,18.6636,18.7124,2724100.0
2012-02-09 14:30:00,26.86,26.89,26.82,26.88,1837700.0,18.7124,18.7333,18.6845,18.7263,1837700.0
2012-02-09 15:00:00,26.87,26.92,26.86,26.9,1360400.0,18.7194,18.7542,18.7124,18.7403,1360400.0
2012-02-09 15:30:00,26.91,26.92,26.82,26.86,4000500.0,18.7472,18.7542,18.6845,18.7124,4000500.0
2012-02-10 09:30:00,26.72,26.79,26.5,26.55,5454400.0,18.6149,18.6636,18.4616,18.4964,5454400.0
2012-02-10 10:00:00,26.54,26.56,26.45,26.52,3452300.0,18.4895,18.5034,18.4268,18.4755,3452300.0
2012-02-10 10:30:00,26.52,26.63,26.47,26.62,2528700.0,18.4755,18.5522,18.4407,18.5452,2528700.0
2012-02-10 11:00:00,26.62,26.69,26.6,26.61,2856600.0,18.5452,18.594,18.5313,18.5382,2856600.0
2012-02-10 11:30:00,26.6,26.66,26.58,26.64,1940900.0,18.5313,18.5731,18.5173,18.5591,1940900.0
2012-02-10 12:00:00,26.63,26.64,26.6,26.62,917700.0,18.5522,18.5591,18.5313,18.5452,917700.0
2012-02-10 12:30:00,26.62,26.67,26.61,26.64,735200.0,18.5452,18.58,18.5382,18.5591,735200.0
2012-02-10 13:00:00,26.64,26.64,26.6,26.63,962600.0,18.5591,18.5591,18.5313,18.5522,962600.0
2012-02-10 13:30:00,26.62,26.66,26.57,26.61,1831300.0,18.5452,18.5731,18.5104,18.5382,1831300.0
2012-02-10 14:00:00,26.61,26.64,26.59,26.62,1416400.0,18.5382,18.5591,18.5243,18.5452,1416400.0
2012-02-10 14:30:00,26.62,26.63,26.6,26.6,1176300.0,18.5452,18.5522,18.5313,18.5313,1176300.0
2012-02-10 15:00:00,26.6,26.61,26.52,26.56,2511100.0,18.5313,18.5382,18.4755,18.5034,2511100.0
2012-02-10 15:30:00,26.55,26.7,26.55,26.67,4596600.0,18.4964,18.6009,18.4964,18.58,4596600.0
2012-02-13 09:30:00,26.83,26.84,26.62,26.74,3119900.0,18.6915,18.6985,18.5452,18.6288,3119900.0
2012-02-13 10:00:00,26.74,26.77,26.61,26.62,2690900.0,18.6288,18.6497,18.5382,18.5452,2690900.0
2012-02-13 10:30:00,26.62,26.63,26.52,26.59,1986000.0,18.5452,18.5522,18.4755,18.5243,1986000.0
2012-02-13 11:00:00,26.59,26.68,26.58,26.6,1486000.0,18.5243,18.587,18.5173,18.5313,1486000.0
2012-02-13 11:30:00,26.6,26.69,26.59,26.66,1555300.0,18.5313,18.594,18.5243,18.5731,1555300.0
2012-02-13 12:00:00,26.66,26.7,26.62,26.62,1167900.0,18.5731,18.6009,18.5452,18.5452,1167900.0
2012-02-13 12:30:00,26.62,26.65,26.58,26.64,1539600.0,18.5452,18.5661,18.5173,18.5591,1539600.0
2012-02-13 13:00:00,26.65,26.68,26.63,26.65,756000.0,18.5661,18.587,18.5522,18.5661,756000.0
2012-02-13 13:30:00,26.65,26.74,26.64,26.71,1191800.0,18.5661,18.6288,18.5591,18.6079,1191800.0
2012-02-13 14:00:00,26.72,26.75,26.69,26.71,1381700.0,18.6149,18.6358,18.594,18.6079,1381700.0
2012-02-13 14:30:00,26.71,26.77,26.69,26.74,1655100.0,18.6079,18.6497,18.594,18.6288,1655100.0
2012-02-13 15:00:00,26.74,26.74,26.67,26.7,1264200.0,18.6288,18.6288,18.58,18.6009,1264200.0
2012-02-13 15:30:00,26.69,26.72,26.67,26.7,2618700.0,18.594,18.6149,18.58,18.6009,2618700.0
2012-02-14 09:30:00,26.58,26.75,26.56,26.57,3696900.0,18.5173,18.6358,18.5034,18.5104,3696900.0
2012-02-14 10:00:00,26.57,26.6,26.52,26.57,2405500.0,18.5104,18.5313,18.4755,18.5104,2405500.0
2012-02-14 10:30:00,26.57,26.59,26.51,26.54,1524100.0,18.5104,18.5243,18.4686,18.4895,1524100.0
2012-02-14 11:00:00,26.55,26.63,26.53,26.63,1269800.0,18.4964,18.5522,18.4825,18.5522,1269800.0
2012-02-14 11:30:00,26.63,26.67,26.6,26.6,1026100.0,18.5522,18.58,18.5313,18.5313,1026100.0
2012-02-14 12:00:00,26.6,26.62,26.55,26.57,884900.0,18.5313,18.5452,18.4964,18.5104,884900.0
2012-02-14 12:30:00,26.56,26.57,26.5,26.52,932200.0,18.5034,18.5104,18.4616,18.4755,932200.0
2012-02-14 13:00:00,26.51,26.56,26.5,26.56,999300.0,18.4686,18.5034,18.4616,18.5034,999300.0
2012-02-14 13:30:00,26.55,26.6,26.55,26.59,963000.0,18.4964,18.5313,18.4964,18.5243,963000.0
2012-02-14 14:00:00,26.6,26.64,26.57,26.58,1581600.0,18.5313,18.5591,18.5104,18.5173,1581600.0
2012-02-14 14:30:00,26.59,26.61,26.55,26.6,1555300.0,18.5243,18.5382,18.4964,18.5313,1555300.0
2012-02-14 15:00:00,26.6,26.65,26.55,26.55,1530400.0,18.5313,18.5661,18.4964,18.4964,1530400.0
2012-02-14 15:30:00,26.55,26.78,26.55,26.77,4198300.0,18.4964,18.6567,18.4964,18.6497,4198300.0
2012-02-15 09:30:00,26.88,26.88,26.76,26.79,4275800.0,18.7263,18.7263,18.6427,18.6636,4275800.0
2012-02-15 10:00:00,26.79,26.82,26.64,26.68,2263700.0,18.6636,18.6845,18.5591,18.587,2263700.0
2012-02-15 10:30:00,26.68,26.8,26.68,26.71,1877800.0,18.587,18.6706,18.587,18.6079,1877800.0
2012-02-15 11:00:00,26.71,26.74,26.69,26.73,1107100.0,18.6079,18.6288,18.594,18.6218,1107100.0
2012-02-15 11:30:00,26.73,26.75,26.69,26.74,1570100.0,18.6218,18.6358,18.594,18.6288,1570100.0
2012-02-15 12:00:00,26.74,26.74,26.69,26.71,889900.0,18.6288,18.6288,18.594,18.6079,889900.0
2012-02-15 12:30:00,26.71,26.72,26.58,26.6,2496800.0,18.6079,18.6149,18.5173,18.5313,2496800.0
2012-02-15 13:00:00,26.6,26.62,26.5,26.54,2877500.0,18.5313,18.5452,18.4616,18.4895,2877500.0
2012-02-15 13:30:00,26.55,26.6,26.5,26.59,1948200.0,18.4964,18.5313,18.4616,18.5243,1948200.0
2012-02-15 14:00:00,26.6,26.62,26.51,26.57,2469400.0,18.5313,18.5452,18.4686,18.5104,2469400.0
2012-02-15 14:30:00,26.57,26.64,26.52,26.54,2136300.0,18.5104,18.5591,18.4755,18.4895,2136300.0
2012-02-15 15:00:00,26.54,26.57,26.5,26.53,2982300.0,18.4895,18.5104,18.4616,18.4825,2982300.0
2012-02-15 15:30:00,26.53,26.64,26.52,26.58,5486900.0,18.4825,18.5591,18.4755,18.5173,5486900.0
2012-02-16 09:30:00,26.4,26.67,26.35,26.64,5475900.0,18.3919,18.58,18.3571,18.5591,5475900.0
2012-02-16 10:00:00,26.64,26.7,26.6,26.67,3368000.0,18.5591,18.6009,18.5313,18.58,3368000.0
2012-02-16 10:30:00,26.68,26.72,26.5,26.51,4097700.0,18.587,18.6149,18.4616,18.4686,4097700.0
2012-02-16 11:00:00,26.51,26.61,26.5,26.58,2276200.0,18.4686,18.5382,18.4616,18.5173,2276200.0
2012-02-16 11:30:00,26.58,26.7,26.54,26.69,2012900.0,18.5173,18.6009,18.4895,18.594,2012900.0
2012-02-16 12:00:00,26.69,26.72,26.64,26.71,2355600.0,18.594,18.6149,18.5591,18.6079,2355600.0
2012-02-16 12:30:00,26.71,26.73,26.67,26.72,1469700.0,18.6079,18.6218,18.58,18.6149,1469700.0
2012-02-16 13:00:00,26.71,26.8,26.71,26.75,2053300.0,18.6079,18.6706,18.6079,18.6358,2053300.0
2012-02-16 13:30:00,26.75,26.83,26.75,26.8,2186700.0,18.6358,18.6915,18.6358,18.6706,2186700.0
2012-02-16 14:00:00,26.8,26.88,26.78,26.87,2661600.0,18.6706,18.7263,18.6567,18.7194,2661600.0
2012-02-16 14:30:00,26.88,26.95,26.87,26.9,2943300.0,18.7263,18.7751,18.7194,18.7403,2943300.0
2012-02-16 15:00:00,26.89,26.92,26.85,26.91,2588600.0,18.7333,18.7542,18.7054,18.7472,2588600.0
2012-02-16 15:30:00,26.91,26.95,26.81,26.84,5529200.0,18.7472,18.7751,18.6776,18.6985,5529200.0
2012-02-17 09:30:00,26.87,27.07,26.82,26.97,14375800.0,18.7194,18.8587,18.6845,18.789,14375800.0
2012-02-17 10:00:00,26.96,27.27,26.96,27.25,9194500.0,18.7821,18.998,18.7821,18.9841,9194500.0
2012-02-17 10:30:00,27.24,27.34,27.2,27.23,5695200.0,18.9771,19.0468,18.9493,18.9702,5695200.0
2012-02-17 11:00:00,27.24,27.25,27.15,27.22,4474100.0,18.9771,18.9841,18.9144,18.9632,4474100.0
2012-02-17 11:30:00,27.21,27.33,27.21,27.32,3280800.0,18.9562,19.0398,18.9562,19.0329,3280800.0
2012-02-17 12:00:00,27.32,27.36,27.3,27.33,2726200.0,19.0329,19.0607,19.0189,19.0398,2726200.0
2012-02-17 12:30:00,27.34,27.4,27.32,27.35,3569200.0,19.0468,19.0886,19.0329,19.0538,3569200.0
2012-02-17 13:00:00,27.35,27.38,27.3,27.36,1838700.0,19.0538,19.0747,19.0189,19.0607,1838700.0
2012-02-17 13:30:00,27.36,27.5,27.36,27.47,5246400.0,19.0607,19.1583,19.0607,19.1374,5246400.0
2012-02-17 14:00:00,27.47,27.5,27.42,27.49,2947500.0,19.1374,19.1583,19.1025,19.1513,2947500.0
2012-02-17 14:30:00,27.48,27.5,27.42,27.45,3515200.0,19.1443,19.1583,19.1025,19.1234,3515200.0
2012-02-17 15:00:00,27.44,27.49,27.42,27.46,3357400.0,19.1165,19.1513,19.1025,19.1304,3357400.0
2012-02-17 15:30:00,27.46,27.47,27.37,27.37,8238900.0,19.1304,19.1374,19.0677,19.0677,8238900.0
2012-02-21 09:30:00,27.33,27.35,27.1,27.2,5558300.0,19.0398,19.0538,18.8796,18.9493,5558300.0
2012-02-21 10:00:00,27.2,27.29,27.17,27.25,2357900.0,18.9493,19.012,18.9284,18.9841,2357900.0
2012-02-21 10:30:00,27.25,27.34,27.23,27.32,2254200.0,18.9841,19.0468,18.9702,19.0329,2254200.0
2012-02-21 11:00:00,27.32,27.36,27.28,27.33,1882300.0,19.0329,19.0607,19.005,19.0398,1882300.0
2012-02-21 11:30:00,27.33,27.34,27.3,27.33,1273300.0,19.0398,19.0468,19.0189,19.0398,1273300.0
2012-02-21 12:00:00,27.32,27.37,27.29,27.3,2148600.0,19.0329,19.0677,19.012,19.0189,2148600.0
2012-02-21 12:30:00,27.31,27.31,27.18,27.22,1427400.0,19.0259,19.0259,18.9353,18.9632,1427400.0
2012-02-21 13:00:00,27.22,27.23,27.17,27.21,1782400.0,18.9632,18.9702,18.9284,18.9562,1782400.0
2012-02-21 13:30:00,27.22,27.23,27.14,27.15,1944400.0,18.9632,18.9702,18.9075,18.9144,1944400.0
2012-02-21 14:00:00,27.15,27.16,27.06,27.1,1468200.0,18.9144,18.9214,18.8517,18.8796,1468200.0
2012-02-21 14:30:00,27.11,27.11,27.01,27.04,2233600.0,18.8866,18.8866,18.8169,18.8378,2233600.0
2012-02-21 15:00:00,27.04,27.1,27.01,27.07,1620300.0,18.8378,18.8796,18.8169,18.8587,1620300.0
2012-02-21 15:30:00,27.07,27.18,27.02,27.17,4810200.0,18.8587,18.9353,18.8239,18.9284,4810200.0
2012-02-22 09:30:00,27.07,27.25,27.06,27.24,3132000.0,18.8587,18.9841,18.8517,18.9771,3132000.0
2012-02-22 10:00:00,27.23,27.35,27.07,27.09,4845700.0,18.9702,19.0538,18.8587,18.8726,4845700.0
2012-02-22 10:30:00,27.08,27.09,26.88,26.9,5897400.0,18.8657,18.8726,18.7263,18.7403,5897400.0
2012-02-22 11:00:00,26.9,26.93,26.59,26.62,8834100.0,18.7403,18.7612,18.5243,18.5452,8834100.0
2012-02-22 11:30:00,26.62,26.66,26.51,26.62,5176700.0,18.5452,18.5731,18.4686,18.5452,5176700.0
2012-02-22 12:00:00,26.62,26.67,26.55,26.66,3049300.0,18.5452,18.58,18.4964,18.5731,3049300.0
2012-02-22 12:30:00,26.67,26.69,26.6,26.61,3034200.0,18.58,18.594,18.5313,18.5382,3034200.0
2012-02-22 13:00:00,26.61,26.72,26.6,26.7,2453800.0,18.5382,18.6149,18.5313,18.6009,2453800.0
2012-02-22 13:30:00,26.71,26.77,26.68,26.76,1681500.0,18.6079,18.6497,18.587,18.6427,1681500.0
2012-02-22 14:00:00,26.76,26.76,26.7,26.76,1894100.0,18.6427,18.6427,18.6009,18.6427,1894100.0
2012-02-22 14:30:00,26.76,26.76,26.64,26.66,1720700.0,18.6427,18.6427,18.5591,18.5731,1720700.0
2012-02-22 15:00:00,26.66,26.74,26.65,26.69,1654100.0,18.5731,18.6288,18.5661,18.594,1654100.0
2012-02-22 15:30:00,26.68,26.76,26.67,26.74,4354400.0,18.587,18.6427,18.58,18.6288,4354400.0
2012-02-23 09:30:00,26.57,26.59,26.35,26.45,5565900.0,18.5104,18.5243,18.3571,18.4268,5565900.0
2012-02-23 10:00:00,26.45,26.73,26.45,26.64,4100600.0,18.4268,18.6218,18.4268,18.5591,4100600.0
2012-02-23 10:30:00,26.64,26.75,26.63,26.74,2505200.0,18.5591,18.6358,18.5522,18.6288,2505200.0
2012-02-23 11:00:00,26.75,26.86,26.71,26.79,3368100.0,18.6358,18.7124,18.6079,18.6636,3368100.0
2012-02-23 11:30:00,26.79,26.81,26.71,26.74,1909500.0,18.6636,18.6776,18.6079,18.6288,1909500.0
2012-02-23 12:00:00,26.74,26.75,26.65,26.73,1467800.0,18.6288,18.6358,18.5661,18.6218,1467800.0
2012-02-23 12:30:00,26.73,26.75,26.64,26.65,1443200.0,18.6218,18.6358,18.5591,18.5661,1443200.0
2012-02-23 13:00:00,26.66,26.69,26.61,26.67,1088500.0,18.5731,18.594,18.5382,18.58,1088500.0
2012-02-23 13:30:00,26.67,26.67,26.53,26.61,2121900.0,18.58,18.58,18.4825,18.5382,2121900.0
2012-02-23 14:00:00,26.61,26.65,26.59,26.63,1261500.0,18.5382,18.5661,18.5243,18.5522,1261500.0
2012-02-23 14:30:00,26.63,26.68,26.6,26.63,1507000.0,18.5522,18.587,18.5313,18.5522,1507000.0
2012-02-23 15:00:00,26.63,26.73,26.62,26.72,1738900.0,18.5522,18.6218,18.5452,18.6149,1738900.0
2012-02-23 15:30:00,26.72,26.74,26.64,26.66,3684100.0,18.6149,18.6288,18.5591,18.5731,3684100.0
2012-02-24 09:30:00,26.72,26.74,26.45,26.66,4436600.0,18.6149,18.6288,18.4268,18.5731,4436600.0
2012-02-24 10:00:00,26.65,26.71,26.55,26.59,3304800.0,18.5661,18.6079,18.4964,18.5243,3304800.0
2012-02-24 10:30:00,26.59,26.65,26.55,26.56,1650000.0,18.5243,18.5661,18.4964,18.5034,1650000.0
2012-02-24 11:00:00,26.56,26.65,26.55,26.63,1847200.0,18.5034,18.5661,18.4964,18.5522,1847200.0
2012-02-24 11:30:00,26.64,26.66,26.61,26.62,1158500.0,18.5591,18.5731,18.5382,18.5452,1158500.0
2012-02-24 12:00:00,26.63,26.65,26.62,26.64,1274800.0,18.5522,18.5661,18.5452,18.5591,1274800.0
2012-02-24 12:30:00,26.64,26.64,26.59,26.62,1818200.0,18.5591,18.5591,18.5243,18.5452,1818200.0
2012-02-24 13:00:00,26.61,26.63,26.6,26.62,933900.0,18.5382,18.5522,18.5313,18.5452,933900.0
2012-02-24 13:30:00,26.61,26.64,26.6,26.64,1599100.0,18.5382,18.5591,18.5313,18.5591,1599100.0
2012-02-24 14:00:00,26.64,26.75,26.63,26.69,2805400.0,18.5591,18.6358,18.5522,18.594,2805400.0
2012-02-24 14:30:00,26.69,26.71,26.65,26.7,1841100.0,18.594,18.6079,18.5661,18.6009,1841100.0
2012-02-24 15:00:00,26.7,26.8,26.69,26.75,2342700.0,18.6009,18.6706,18.594,18.6358,2342700.0
2012-02-24 15:30:00,26.75,26.76,26.65,26.71,3276000.0,18.6358,18.6427,18.5661,18.6079,3276000.0
2012-02-27 09:30:00,26.52,26.58,26.45,26.55,4892100.0,18.4755,18.5173,18.4268,18.4964,4892100.0
2012-02-27 10:00:00,26.55,26.8,26.55,26.78,3944600.0,18.4964,18.6706,18.4964,18.6567,3944600.0
2012-02-27 10:30:00,26.79,26.91,26.74,26.9,2849300.0,18.6636,18.7472,18.6288,18.7403,2849300.0
2012-02-27 11:00:00,26.89,27.01,26.89,26.98,4978200.0,18.7333,18.8169,18.7333,18.796,4978200.0
2012-02-27 11:30:00,26.98,27.1,26.94,27.09,3133000.0,18.796,18.8796,18.7681,18.8726,3133000.0
2012-02-27 12:00:00,27.08,27.13,27.02,27.04,3188500.0,18.8657,18.9005,18.8239,18.8378,3188500.0
2012-02-27 12:30:00,27.04,27.14,27.03,27.11,1651100.0,18.8378,18.9075,18.8308,18.8866,1651100.0
2012-02-27 13:00:00,27.12,27.2,27.1,27.15,2310600.0,18.8935,18.9493,18.8796,18.9144,2310600.0
2012-02-27 13:30:00,27.15,27.15,26.79,26.89,6042000.0,18.9144,18.9144,18.6636,18.7333,6042000.0
2012-02-27 14:00:00,26.89,26.98,26.89,26.97,1219500.0,18.7333,18.796,18.7333,18.789,1219500.0
2012-02-27 14:30:00,26.97,26.99,26.93,26.95,1227200.0,18.789,18.803,18.7612,18.7751,1227200.0
2012-02-27 15:00:00,26.94,27.03,26.94,26.97,2159800.0,18.7681,18.8308,18.7681,18.789,2159800.0
2012-02-27 15:30:00,26.97,27.02,26.86,26.89,5437400.0,18.789,18.8239,18.7124,18.7333,5437400.0
2012-02-28 09:30:00,26.93,27.19,26.82,27.12,4600600.0,18.7612,18.9423,18.6845,18.8935,4600600.0
2012-02-28 10:00:00,27.12,27.19,27.07,27.19,3306500.0,18.8935,18.9423,18.8587,18.9423,3306500.0
2012-02-28 10:30:00,27.19,27.25,27.17,27.24,2485300.0,18.9423,18.9841,18.9284,18.9771,2485300.0
2012-02-28 11:00:00,27.23,27.27,27.18,27.24,2153300.0,18.9702,18.998,18.9353,18.9771,2153300.0
2012-02-28 11:30:00,27.25,27.3,27.23,27.27,1802300.0,18.9841,19.0189,18.9702,18.998,1802300.0
2012-02-28 12:00:00,27.26,27.3,27.23,27.24,1972200.0,18.9911,19.0189,18.9702,18.9771,1972200.0
2012-02-28 12:30:00,27.25,27.29,27.22,27.29,1497900.0,18.9841,19.012,18.9632,19.012,1497900.0
2012-02-28 13:00:00,27.28,27.3,27.23,27.29,1482100.0,19.005,19.0189,18.9702,19.012,1482100.0
2012-02-28 13:30:00,27.29,27.29,27.11,27.14,2671300.0,19.012,19.012,18.8866,18.9075,2671300.0
2012-02-28 14:00:00,27.14,27.19,27.13,27.14,2027600.0,18.9075,18.9423,18.9005,18.9075,2027600.0
2012-02-28 14:30:00,27.13,27.18,27.12,27.16,1334800.0,18.9005,18.9353,18.8935,18.9214,1334800.0
2012-02-28 15:00:00,27.16,27.25,27.14,27.24,1631600.0,18.9214,18.9841,18.9075,18.9771,1631600.0
2012-02-28 15:30:00,27.24,27.28,27.21,27.25,3034400.0,18.9771,19.005,18.9562,18.9841,3034400.0
2012-02-29 09:30:00,27.27,27.3,27.16,27.22,2981400.0,18.998,19.0189,18.9214,18.9632,2981400.0
2012-02-29 10:00:00,27.23,27.24,27.03,27.05,4687900.0,18.9702,18.9771,18.8308,18.8448,4687900.0
2012-02-29 10:30:00,27.03,27.04,26.88,27.03,4391000.0,18.8308,18.8378,18.7263,18.8308,4391000.0
2012-02-29 11:00:00,27.03,27.06,26.85,26.85,3194300.0,18.8308,18.8517,18.7054,18.7054,3194300.0
2012-02-29 11:30:00,26.85,27.01,26.84,26.96,2092200.0,18.7054,18.8169,18.6985,18.7821,2092200.0
2012-02-29 12:00:00,26.97,27.02,26.92,27.02,1304900.0,18.789,18.8239,18.7542,18.8239,1304900.0
2012-02-29 12:30:00,27.02,27.03,26.96,27.03,1452600.0,18.8239,18.8308,18.7821,18.8308,1452600.0
2012-02-29 13:00:00,27.02,27.05,26.95,26.98,1215600.0,18.8239,18.8448,18.7751,18.796,1215600.0
2012-02-29 13:30:00,26.99,27.09,26.96,27.08,1267700.0,18.803,18.8726,18.7821,18.8657,1267700.0
2012-02-29 14:00:00,27.08,27.11,27.04,27.05,1794500.0,18.8657,18.8866,18.8378,18.8448,1794500.0
2012-02-29 14:30:00,27.05,27.05,26.96,26.97,1181900.0,18.8448,18.8448,18.7821,18.789,1181900.0
2012-02-29 15:00:00,26.97,27.0,26.93,26.96,1891000.0,18.789,18.8099,18.7612,18.7821,1891000.0
2012-02-29 15:30:00,26.97,26.99,26.87,26.88,6139300.0,18.789,18.803,18.7194,18.7263,6139300.0
2012-03-01 09:30:00,27.06,27.14,26.96,27.07,3713400.0,18.8517,18.9075,18.7821,18.8587,3713400.0
2012-03-01 10:00:00,27.07,27.12,26.94,27.08,3611700.0,18.8587,18.8935,18.7681,18.8657,3611700.0
2012-03-01 10:30:00,27.08,27.09,26.84,26.88,2913500.0,18.8657,18.8726,18.6985,18.7263,2913500.0
2012-03-01 11:00:00,26.87,26.96,26.87,26.96,1979700.0,18.7194,18.7821,18.7194,18.7821,1979700.0
2012-03-01 11:30:00,26.97,26.97,26.9,26.91,1869400.0,18.789,18.789,18.7403,18.7472,1869400.0
2012-03-01 12:00:00,26.91,26.92,26.82,26.84,2454400.0,18.7472,18.7542,18.6845,18.6985,2454400.0
2012-03-01 12:30:00,26.84,26.85,26.74,26.82,2974600.0,18.6985,18.7054,18.6288,18.6845,2974600.0
2012-03-01 13:00:00,26.83,26.85,26.75,26.79,2252800.0,18.6915,18.7054,18.6358,18.6636,2252800.0
2012-03-01 13:30:00,26.8,26.81,26.77,26.79,1288100.0,18.6706,18.6776,18.6497,18.6636,1288100.0
2012-03-01 14:00:00,26.79,26.85,26.79,26.81,1421000.0,18.6636,18.7054,18.6636,18.6776,1421000.0
2012-03-01 14:30:00,26.81,26.84,26.77,26.78,1524100.0,18.6776,18.6985,18.6497,18.6567,1524100.0
2012-03-01 15:00:00,26.78,26.84,26.71,26.83,3588300.0,18.6567,18.6985,18.6079,18.6915,3588300.0
2012-03-01 15:30:00,26.83,26.88,26.74,26.85,5507200.0,18.6915,18.7263,18.6288,18.7054,5507200.0
2012-03-02 09:30:00,26.9,26.97,26.77,26.86,3076000.0,18.7403,18.789,18.6497,18.7124,3076000.0
2012-03-02 10:00:00,26.85,27.03,26.85,27.02,4277100.0,18.7054,18.8308,18.7054,18.8239,4277100.0
2012-03-02 10:30:00,27.01,27.03,26.97,26.97,2370000.0,18.8169,18.8308,18.789,18.789,2370000.0
2012-03-02 11:00:00,26.97,26.99,26.92,26.97,1836600.0,18.789,18.803,18.7542,18.789,1836600.0
2012-03-02 11:30:00,26.98,26.99,26.82,26.88,1995800.0,18.796,18.803,18.6845,18.7263,1995800.0
2012-03-02 12:00:00,26.88,26.9,26.79,26.82,1903400.0,18.7263,18.7403,18.6636,18.6845,1903400.0
2012-03-02 12:30:00,26.82,26.86,26.79,26.83,1000600.0,18.6845,18.7124,18.6636,18.6915,1000600.0
2012-03-02 13:00:00,26.83,26.86,26.77,26.79,1475200.0,18.6915,18.7124,18.6497,18.6636,1475200.0
2012-03-02 13:30:00,26.79,26.84,26.78,26.83,1685800.0,18.6636,18.6985,18.6567,18.6915,1685800.0
2012-03-02 14:00:00,26.84,26.93,26.82,26.91,1376900.0,18.6985,18.7612,18.6845,18.7472,1376900.0
2012-03-02 14:30:00,26.91,26.92,26.87,26.89,1336400.0,18.7472,18.7542,18.7194,18.7333,1336400.0
2012-03-02 15:00:00,26.9,26.94,26.87,26.92,1506600.0,18.7403,18.7681,18.7194,18.7542,1506600.0
2012-03-02 15:30:00,26.91,26.97,26.87,26.91,3701800.0,18.7472,18.789,18.7194,18.7472,3701800.0
2012-03-05 09:30:00,26.9,26.92,26.76,26.79,2830300.0,18.7403,18.7542,18.6427,18.6636,2830300.0
2012-03-05 10:00:00,26.79,26.82,26.63,26.66,3350800.0,18.6636,18.6845,18.5522,18.5731,3350800.0
2012-03-05 10:30:00,26.66,26.67,26.55,26.57,2559500.0,18.5731,18.58,18.4964,18.5104,2559500.0
2012-03-05 11:00:00,26.57,26.61,26.51,26.52,2617800.0,18.5104,18.5382,18.4686,18.4755,2617800.0
2012-03-05 11:30:00,26.52,26.54,26.48,26.5,1977600.0,18.4755,18.4895,18.4477,18.4616,1977600.0
2012-03-05 12:00:00,26.51,26.55,26.42,26.45,1759400.0,18.4686,18.4964,18.4059,18.4268,1759400.0
2012-03-05 12:30:00,26.46,26.48,26.36,26.38,1999100.0,18.4337,18.4477,18.3641,18.378,1999100.0
2012-03-05 13:00:00,26.39,26.47,26.38,26.44,1454500.0,18.385,18.4407,18.378,18.4198,1454500.0
2012-03-05 13:30:00,26.45,26.47,26.41,26.42,1601900.0,18.4268,18.4407,18.3989,18.4059,1601900.0
2012-03-05 14:00:00,26.42,26.48,26.4,26.46,1311500.0,18.4059,18.4477,18.3919,18.4337,1311500.0
2012-03-05 14:30:00,26.46,26.54,26.42,26.51,1649400.0,18.4337,18.4895,18.4059,18.4686,1649400.0
2012-03-05 15:00:00,26.52,26.56,26.5,26.53,2203500.0,18.4755,18.5034,18.4616,18.4825,2203500.0
2012-03-05 15:30:00,26.53,26.56,26.49,26.53,4860600.0,18.4825,18.5034,18.4546,18.4825,4860600.0
2012-03-06 09:30:00,26.24,26.44,26.2,26.4,5706300.0,18.2805,18.4198,18.2526,18.3919,5706300.0
2012-03-06 10:00:00,26.4,26.43,26.29,26.35,3508800.0,18.3919,18.4128,18.3153,18.3571,3508800.0
2012-03-06 10:30:00,26.35,26.45,26.27,26.31,2834000.0,18.3571,18.4268,18.3014,18.3292,2834000.0
2012-03-06 11:00:00,26.31,26.36,26.27,26.35,2209500.0,18.3292,18.3641,18.3014,18.3571,2209500.0
2012-03-06 11:30:00,26.35,26.37,26.29,26.34,1933000.0,18.3571,18.371,18.3153,18.3501,1933000.0
2012-03-06 12:00:00,26.34,26.37,26.31,26.34,1291600.0,18.3501,18.371,18.3292,18.3501,1291600.0
2012-03-06 12:30:00,26.33,26.4,26.33,26.39,1346100.0,18.3432,18.3919,18.3432,18.385,1346100.0
2012-03-06 13:00:00,26.39,26.47,26.31,26.34,1891900.0,18.385,18.4407,18.3292,18.3501,1891900.0
2012-03-06 13:30:00,26.34,26.52,26.34,26.51,2103700.0,18.3501,18.4755,18.3501,18.4686,2103700.0
2012-03-06 14:00:00,26.5,26.56,26.45,26.49,2879600.0,18.4616,18.5034,18.4268,18.4546,2879600.0
2012-03-06 14:30:00,26.49,26.52,26.44,26.49,1946300.0,18.4546,18.4755,18.4198,18.4546,1946300.0
2012-03-06 15:00:00,26.49,26.59,26.48,26.58,2306100.0,18.4546,18.5243,18.4477,18.5173,2306100.0
2012-03-06 15:30:00,26.58,26.63,26.52,26.59,4581100.0,18.5173,18.5522,18.4755,18.5243,4581100.0
2012-03-07 09:30:00,26.58,26.74,26.52,26.74,3533100.0,18.5173,18.6288,18.4755,18.6288,3533100.0
2012-03-07 10:00:00,26.74,26.82,26.72,26.82,3279900.0,18.6288,18.6845,18.6149,18.6845,3279900.0
2012-03-07 10:30:00,26.82,26.83,26.7,26.71,2106400.0,18.6845,18.6915,18.6009,18.6079,2106400.0
2012-03-07 11:00:00,26.71,26.85,26.71,26.84,1811800.0,18.6079,18.7054,18.6079,18.6985,1811800.0
2012-03-07 11:30:00,26.85,26.92,26.83,26.91,1973500.0,18.7054,18.7542,18.6915,18.7472,1973500.0
2012-03-07 12:00:00,26.91,26.93,26.88,26.9,926800.0,18.7472,18.7612,18.7263,18.7403,926800.0
2012-03-07 12:30:00,26.91,26.91,26.86,26.9,893300.0,18.7472,18.7472,18.7124,18.7403,893300.0
2012-03-07 13:00:00,26.89,26.9,26.84,26.85,1936400.0,18.7333,18.7403,18.6985,18.7054,1936400.0
2012-03-07 13:30:00,26.86,26.9,26.8,26.89,1778700.0,18.7124,18.7403,18.6706,18.7333,1778700.0
2012-03-07 14:00:00,26.89,26.96,26.89,26.96,1507500.0,18.7333,18.7821,18.7333,18.7821,1507500.0
2012-03-07 14:30:00,26.96,26.98,26.9,26.98,2405700.0,18.7821,18.796,18.7403,18.796,2405700.0
2012-03-07 15:00:00,26.97,26.98,26.91,26.98,2297400.0,18.789,18.796,18.7472,18.796,2297400.0
2012-03-07 15:30:00,26.97,27.0,26.9,26.91,5138000.0,18.789,18.8099,18.7403,18.7472,5138000.0
2012-03-08 09:30:00,27.03,27.04,26.82,26.86,4515900.0,18.8308,18.8378,18.6845,18.7124,4515900.0
2012-03-08 10:00:00,26.85,26.86,26.75,26.79,2761900.0,18.7054,18.7124,18.6358,18.6636,2761900.0
2012-03-08 10:30:00,26.79,26.86,26.79,26.83,1908300.0,18.6636,18.7124,18.6636,18.6915,1908300.0
2012-03-08 11:00:00,26.83,26.89,26.83,26.84,3289400.0,18.6915,18.7333,18.6915,18.6985,3289400.0
2012-03-08 11:30:00,26.85,26.87,26.8,26.82,1468900.0,18.7054,18.7194,18.6706,18.6845,1468900.0
2012-03-08 12:00:00,26.82,26.9,26.8,26.85,1066300.0,18.6845,18.7403,18.6706,18.7054,1066300.0
2012-03-08 12:30:00,26.86,26.88,26.83,26.85,1284300.0,18.7124,18.7263,18.6915,18.7054,1284300.0
2012-03-08 13:00:00,26.86,26.87,26.79,26.8,1138500.0,18.7124,18.7194,18.6636,18.6706,1138500.0
2012-03-08 13:30:00,26.81,26.81,26.77,26.79,1041000.0,18.6776,18.6776,18.6497,18.6636,1041000.0
2012-03-08 14:00:00,26.78,26.81,26.76,26.8,1801500.0,18.6567,18.6776,18.6427,18.6706,1801500.0
2012-03-08 14:30:00,26.8,26.87,26.77,26.87,2208100.0,18.6706,18.7194,18.6497,18.7194,2208100.0
2012-03-08 15:00:00,26.86,26.91,26.84,26.86,2332100.0,18.7124,18.7472,18.6985,18.7124,2332100.0
2012-03-08 15:30:00,26.86,26.91,26.83,26.84,4124400.0,18.7124,18.7472,18.6915,18.6985,4124400.0
2012-03-09 09:30:00,26.92,27.03,26.87,26.94,2810300.0,18.7542,18.8308,18.7194,18.7681,2810300.0
2012-03-09 10:00:00,26.94,27.04,26.93,27.04,3007800.0,18.7681,18.8378,18.7612,18.8378,3007800.0
2012-03-09 10:30:00,27.04,27.12,27.04,27.09,2013700.0,18.8378,18.8935,18.8378,18.8726,2013700.0
2012-03-09 11:00:00,27.09,27.12,27.06,27.11,2044300.0,18.8726,18.8935,18.8517,18.8866,2044300.0
2012-03-09 11:30:00,27.1,27.15,27.08,27.15,1549800.0,18.8796,18.9144,18.8657,18.9144,1549800.0
2012-03-09 12:00:00,27.15,27.15,27.1,27.12,1556000.0,18.9144,18.9144,18.8796,18.8935,1556000.0
2012-03-09 12:30:00,27.12,27.14,27.09,27.11,1501900.0,18.8935,18.9075,18.8726,18.8866,1501900.0
2012-03-09 13:00:00,27.11,27.17,27.08,27.1,1822300.0,18.8866,18.9284,18.8657,18.8796,1822300.0
2012-03-09 13:30:00,27.1,27.12,27.05,27.12,1412300.0,18.8796,18.8935,18.8448,18.8935,1412300.0
2012-03-09 14:00:00,27.12,27.14,27.09,27.11,1647400.0,18.8935,18.9075,18.8726,18.8866,1647400.0
2012-03-09 14:30:00,27.12,27.14,27.04,27.07,2037400.0,18.8935,18.9075,18.8378,18.8587,2037400.0
2012-03-09 15:00:00,27.07,27.12,27.06,27.1,1672300.0,18.8587,18.8935,18.8517,18.8796,1672300.0
2012-03-09 15:30:00,27.1,27.1,27.02,27.08,3563800.0,18.8796,18.8796,18.8239,18.8657,3563800.0
2012-03-12 09:30:00,27.05,27.06,26.92,27.04,2225200.0,18.8448,18.8517,18.7542,18.8378,2225200.0
2012-03-12 10:00:00,27.05,27.07,26.99,27.04,2108700.0,18.8448,18.8587,18.803,18.8378,2108700.0
2012-03-12 10:30:00,27.04,27.04,26.91,26.94,2067200.0,18.8378,18.8378,18.7472,18.7681,2067200.0
2012-03-12 11:00:00,26.94,26.98,26.91,26.95,1851800.0,18.7681,18.796,18.7472,18.7751,1851800.0
2012-03-12 11:30:00,26.94,27.04,26.93,27.0,2067500.0,18.7681,18.8378,18.7612,18.8099,2067500.0
2012-03-12 12:00:00,27.0,27.08,26.98,27.04,1545800.0,18.8099,18.8657,18.796,18.8378,1545800.0
2012-03-12 12:30:00,27.04,27.04,26.97,26.98,1222900.0,18.8378,18.8378,18.789,18.796,1222900.0
2012-03-12 13:00:00,26.97,27.0,26.95,26.97,1028300.0,18.789,18.8099,18.7751,18.789,1028300.0
2012-03-12 13:30:00,26.97,27.04,26.97,27.02,1306100.0,18.789,18.8378,18.789,18.8239,1306100.0
2012-03-12 14:00:00,27.02,27.02,26.97,27.01,1166400.0,18.8239,18.8239,18.789,18.8169,1166400.0
2012-03-12 14:30:00,27.0,27.02,26.99,27.0,787200.0,18.8099,18.8239,18.803,18.8099,787200.0
2012-03-12 15:00:00,27.01,27.01,26.98,27.0,1131400.0,18.8169,18.8169,18.796,18.8099,1131400.0
2012-03-12 15:30:00,26.99,27.0,26.96,26.98,3431300.0,18.803,18.8099,18.7821,18.796,3431300.0
2012-03-13 09:30:00,27.09,27.34,27.09,27.31,4531600.0,18.8726,19.0468,18.8726,19.0259,4531600.0
2012-03-13 10:00:00,27.31,27.32,27.2,27.23,2194700.0,19.0259,19.0329,18.9493,18.9702,2194700.0
2012-03-13 10:30:00,27.23,27.41,27.23,27.41,3299700.0,18.9702,19.0956,18.9702,19.0956,3299700.0
2012-03-13 11:00:00,27.4,27.43,27.37,27.39,1730000.0,19.0886,19.1095,19.0677,19.0816,1730000.0
2012-03-13 11:30:00,27.38,27.45,27.38,27.42,1782500.0,19.0747,19.1234,19.0747,19.1025,1782500.0
2012-03-13 12:00:00,27.42,27.44,27.39,27.42,1057500.0,19.1025,19.1165,19.0816,19.1025,1057500.0
2012-03-13 12:30:00,27.42,27.43,27.39,27.4,1055100.0,19.1025,19.1095,19.0816,19.0886,1055100.0
2012-03-13 13:00:00,27.4,27.42,27.38,27.39,1093100.0,19.0886,19.1025,19.0747,19.0816,1093100.0
2012-03-13 13:30:00,27.39,27.39,27.34,27.36,1262800.0,19.0816,19.0816,19.0468,19.0607,1262800.0
2012-03-13 14:00:00,27.36,27.4,27.33,27.34,1480400.0,19.0607,19.0886,19.0398,19.0468,1480400.0
2012-03-13 14:30:00,27.34,27.39,27.31,27.36,2219800.0,19.0468,19.0816,19.0259,19.0607,2219800.0
2012-03-13 15:00:00,27.36,27.45,27.35,27.43,3547200.0,19.0607,19.1234,19.0538,19.1095,3547200.0
2012-03-13 15:30:00,27.42,27.5,27.42,27.49,5352600.0,19.1025,19.1583,19.1025,19.1513,5352600.0
2012-03-14 09:30:00,27.47,27.6,27.42,27.59,4363100.0,19.1374,19.2279,19.1025,19.221,4363100.0
2012-03-14 10:00:00,27.6,27.81,27.58,27.74,4702500.0,19.2279,19.3742,19.214,19.3255,4702500.0
2012-03-14 10:30:00,27.74,27.9,27.73,27.78,3354300.0,19.3255,19.4369,19.3185,19.3533,3354300.0
2012-03-14 11:00:00,27.79,27.84,27.73,27.77,2777800.0,19.3603,19.3951,19.3185,19.3464,2777800.0
2012-03-14 11:30:00,27.77,27.78,27.71,27.72,2226600.0,19.3464,19.3533,19.3046,19.3115,2226600.0
2012-03-14 12:00:00,27.72,27.75,27.5,27.51,3705600.0,19.3115,19.3324,19.1583,19.1652,3705600.0
2012-03-14 12:30:00,27.51,27.66,27.51,27.6,2074700.0,19.1652,19.2697,19.1652,19.2279,2074700.0
2012-03-14 13:00:00,27.6,27.63,27.56,27.59,1692500.0,19.2279,19.2488,19.2001,19.221,1692500.0
2012-03-14 13:30:00,27.59,27.6,27.49,27.52,2369700.0,19.221,19.2279,19.1513,19.1722,2369700.0
2012-03-14 14:00:00,27.51,27.53,27.38,27.41,3192400.0,19.1652,19.1792,19.0747,19.0956,3192400.0
2012-03-14 14:30:00,27.41,27.46,27.39,27.43,2742900.0,19.0956,19.1304,19.0816,19.1095,2742900.0
2012-03-14 15:00:00,27.44,27.44,27.34,27.42,2803300.0,19.1165,19.1165,19.0468,19.1025,2803300.0
2012-03-14 15:30:00,27.42,27.46,27.36,27.46,3915500.0,19.1025,19.1304,19.0607,19.1304,3915500.0
2012-03-15 09:30:00,27.5,27.67,27.43,27.67,3793800.0,19.1583,19.2767,19.1095,19.2767,3793800.0
2012-03-15 10:00:00,27.67,27.8,27.66,27.77,3914800.0,19.2767,19.3673,19.2697,19.3464,3914800.0
2012-03-15 10:30:00,27.77,27.79,27.7,27.71,2568400.0,19.3464,19.3603,19.2976,19.3046,2568400.0
2012-03-15 11:00:00,27.7,27.78,27.67,27.75,2019000.0,19.2976,19.3533,19.2767,19.3324,2019000.0
2012-03-15 11:30:00,27.75,27.78,27.72,27.73,1235100.0,19.3324,19.3533,19.3115,19.3185,1235100.0
2012-03-15 12:00:00,27.73,27.8,27.72,27.78,1515600.0,19.3185,19.3673,19.3115,19.3533,1515600.0
2012-03-15 12:30:00,27.78,27.85,27.77,27.78,1992600.0,19.3533,19.4021,19.3464,19.3533,1992600.0
2012-03-15 13:00:00,27.78,27.81,27.72,27.75,1811300.0,19.3533,19.3742,19.3115,19.3324,1811300.0
2012-03-15 13:30:00,27.75,27.77,27.69,27.71,1469600.0,19.3324,19.3464,19.2906,19.3046,1469600.0
2012-03-15 14:00:00,27.71,27.81,27.69,27.78,1773000.0,19.3046,19.3742,19.2906,19.3533,1773000.0
2012-03-15 14:30:00,27.79,27.8,27.74,27.77,1244900.0,19.3603,19.3673,19.3255,19.3464,1244900.0
2012-03-15 15:00:00,27.76,27.8,27.71,27.78,1831400.0,19.3394,19.3673,19.3046,19.3533,1831400.0
2012-03-15 15:30:00,27.78,27.79,27.71,27.74,4873000.0,19.3533,19.3603,19.3046,19.3255,4873000.0
2012-03-16 09:30:00,27.82,27.96,27.77,27.91,16687100.0,19.3812,19.4787,19.3464,19.4439,16687100.0
2012-03-16 10:00:00,27.91,27.93,27.81,27.88,1677600.0,19.4439,19.4578,19.3742,19.423,1677600.0
2012-03-16 10:30:00,27.88,27.9,27.83,27.86,1600000.0,19.423,19.4369,19.3882,19.4091,1600000.0
2012-03-16 11:00:00,27.86,27.92,27.85,27.87,1894100.0,19.4091,19.4509,19.4021,19.416,1894100.0
2012-03-16 11:30:00,27.86,27.91,27.86,27.9,1915800.0,19.4091,19.4439,19.4091,19.4369,1915800.0
2012-03-16 12:00:00,27.9,27.9,27.85,27.87,1086900.0,19.4369,19.4369,19.4021,19.416,1086900.0
2012-03-16 12:30:00,27.87,27.89,27.85,27.86,1029100.0,19.416,19.43,19.4021,19.4091,1029100.0
2012-03-16 13:00:00,27.85,27.87,27.82,27.83,656400.0,19.4021,19.416,19.3812,19.3882,656400.0
2012-03-16 13:30:00,27.83,27.85,27.8,27.82,798500.0,19.3882,19.4021,19.3673,19.3812,798500.0
2012-03-16 14:00:00,27.82,27.86,27.81,27.83,981600.0,19.3812,19.4091,19.3742,19.3882,981600.0
2012-03-16 14:30:00,27.83,27.84,27.82,27.83,746300.0,19.3882,19.3951,19.3812,19.3882,746300.0
2012-03-16 15:00:00,27.82,27.84,27.77,27.78,1727500.0,19.3812,19.3951,19.3464,19.3533,1727500.0
2012-03-16 15:30:00,27.78,27.8,27.7,27.74,5064400.0,19.3533,19.3673,19.2976,19.3255,5064400.0
2012-03-19 09:30:00,27.65,27.67,27.58,27.6,2875200.0,19.2628,19.2767,19.214,19.2279,2875200.0
2012-03-19 10:00:00,27.6,27.61,27.54,27.58,1923500.0,19.2279,19.2349,19.1861,19.214,1923500.0
2012-03-19 10:30:00,27.58,27.64,27.56,27.64,1720800.0,19.214,19.2558,19.2001,19.2558,1720800.0
2012-03-19 11:00:00,27.64,27.64,27.6,27.6,2912700.0,19.2558,19.2558,19.2279,19.2279,2912700.0
2012-03-19 11:30:00,27.6,27.7,27.6,27.66,1911500.0,19.2279,19.2976,19.2279,19.2697,1911500.0
2012-03-19 12:00:00,27.66,27.7,27.65,27.65,1245300.0,19.2697,19.2976,19.2628,19.2628,1245300.0
2012-03-19 12:30:00,27.65,27.73,27.65,27.72,1163500.0,19.2628,19.3185,19.2628,19.3115,1163500.0
2012-03-19 13:00:00,27.72,27.8,27.71,27.8,1601600.0,19.3115,19.3673,19.3046,19.3673,1601600.0
2012-03-19 13:30:00,27.8,27.85,27.76,27.84,1566700.0,19.3673,19.4021,19.3394,19.3951,1566700.0
2012-03-19 14:00:00,27.84,27.87,27.83,27.85,721500.0,19.3951,19.416,19.3882,19.4021,721500.0
2012-03-19 14:30:00,27.86,27.89,27.83,27.88,1217300.0,19.4091,19.43,19.3882,19.423,1217300.0
2012-03-19 15:00:00,27.88,27.89,27.85,27.86,1760500.0,19.423,19.43,19.4021,19.4091,1760500.0
2012-03-19 15:30:00,27.86,27.89,27.74,27.75,3875800.0,19.4091,19.43,19.3255,19.3324,3875800.0
2012-03-20 09:30:00,27.64,27.71,27.56,27.69,2915900.0,19.2558,19.3046,19.2001,19.2906,2915900.0
2012-03-20 10:00:00,27.68,27.7,27.62,27.63,2009100.0,19.2837,19.2976,19.2419,19.2488,2009100.0
2012-03-20 10:30:00,27.64,27.7,27.62,27.69,1626500.0,19.2558,19.2976,19.2419,19.2906,1626500.0
2012-03-20 11:00:00,27.69,27.9,27.68,27.87,2023000.0,19.2906,19.4369,19.2837,19.416,2023000.0
2012-03-20 11:30:00,27.87,27.88,27.65,27.76,1358400.0,19.416,19.423,19.2628,19.3394,1358400.0
2012-03-20 12:00:00,27.76,27.8,27.74,27.74,983000.0,19.3394,19.3673,19.3255,19.3255,983000.0
2012-03-20 12:30:00,27.75,27.79,27.74,27.78,770100.0,19.3324,19.3603,19.3255,19.3533,770100.0
2012-03-20 13:00:00,27.77,27.84,27.77,27.8,905000.0,19.3464,19.3951,19.3464,19.3673,905000.0
2012-03-20 13:30:00,27.79,27.8,27.77,27.8,793500.0,19.3603,19.3673,19.3464,19.3673,793500.0
2012-03-20 14:00:00,27.8,27.82,27.74,27.81,1290800.0,19.3673,19.3812,19.3255,19.3742,1290800.0
2012-03-20 14:30:00,27.82,27.82,27.76,27.78,1024400.0,19.3812,19.3812,19.3394,19.3533,1024400.0
2012-03-20 15:00:00,27.78,27.84,27.77,27.77,1731200.0,19.3533,19.3951,19.3464,19.3464,1731200.0
2012-03-20 15:30:00,27.78,27.78,27.73,27.75,2926400.0,19.3533,19.3533,19.3185,19.3324,2926400.0
2012-03-21 09:30:00,27.79,27.88,27.76,27.87,2503400.0,19.3603,19.423,19.3394,19.416,2503400.0
2012-03-21 10:00:00,27.86,27.88,27.78,27.82,2561100.0,19.4091,19.423,19.3533,19.3812,2561100.0
2012-03-21 10:30:00,27.83,27.84,27.72,27.73,2170100.0,19.3882,19.3951,19.3115,19.3185,2170100.0
2012-03-21 11:00:00,27.73,27.77,27.7,27.76,1667800.0,19.3185,19.3464,19.2976,19.3394,1667800.0
2012-03-21 11:30:00,27.77,27.8,27.76,27.78,961800.0,19.3464,19.3673,19.3394,19.3533,961800.0
2012-03-21 12:00:00,27.79,27.84,27.77,27.81,1138000.0,19.3603,19.3951,19.3464,19.3742,1138000.0
2012-03-21 12:30:00,27.81,27.85,27.79,27.85,1023000.0,19.3742,19.4021,19.3603,19.4021,1023000.0
2012-03-21 13:00:00,27.85,27.85,27.8,27.83,799000.0,19.4021,19.4021,19.3673,19.3882,799000.0
2012-03-21 13:30:00,27.83,27.83,27.78,27.79,802600.0,19.3882,19.3882,19.3533,19.3603,802600.0
2012-03-21 14:00:00,27.8,27.8,27.76,27.8,1091500.0,19.3673,19.3673,19.3394,19.3673,1091500.0
2012-03-21 14:30:00,27.79,27.86,27.78,27.86,1601600.0,19.3603,19.4091,19.3533,19.4091,1601600.0
2012-03-21 15:00:00,27.86,27.89,27.84,27.85,1363300.0,19.4091,19.43,19.3951,19.4021,1363300.0
2012-03-21 15:30:00,27.85,27.86,27.77,27.77,2682600.0,19.4021,19.4091,19.3464,19.3464,2682600.0
2012-03-22 09:30:00,27.7,27.85,27.67,27.75,3266100.0,19.2976,19.4021,19.2767,19.3324,3266100.0
2012-03-22 10:00:00,27.76,27.8,27.62,27.66,1533300.0,19.3394,19.3673,19.2419,19.2697,1533300.0
2012-03-22 10:30:00,27.65,27.74,27.61,27.73,1473000.0,19.2628,19.3255,19.2349,19.3185,1473000.0
2012-03-22 11:00:00,27.73,27.77,27.69,27.76,992400.0,19.3185,19.3464,19.2906,19.3394,992400.0
2012-03-22 11:30:00,27.76,27.82,27.75,27.79,966700.0,19.3394,19.3812,19.3324,19.3603,966700.0
2012-03-22 12:00:00,27.79,27.87,27.79,27.84,924500.0,19.3603,19.416,19.3603,19.3951,924500.0
2012-03-22 12:30:00,27.85,27.9,27.82,27.9,1248400.0,19.4021,19.4369,19.3812,19.4369,1248400.0
2012-03-22 13:00:00,27.9,27.95,27.89,27.94,1197300.0,19.4369,19.4718,19.43,19.4648,1197300.0
2012-03-22 13:30:00,27.93,27.95,27.86,27.88,1049400.0,19.4578,19.4718,19.4091,19.423,1049400.0
2012-03-22 14:00:00,27.89,27.9,27.84,27.9,1071000.0,19.43,19.4369,19.3951,19.4369,1071000.0
2012-03-22 14:30:00,27.89,27.91,27.84,27.85,907600.0,19.43,19.4439,19.3951,19.4021,907600.0
2012-03-22 15:00:00,27.85,27.86,27.8,27.85,1396800.0,19.4021,19.4091,19.3673,19.4021,1396800.0
2012-03-22 15:30:00,27.85,27.95,27.84,27.88,3366000.0,19.4021,19.4718,19.3951,19.423,3366000.0
2012-03-23 09:30:00,27.93,27.99,27.68,27.84,3537800.0,19.4578,19.4996,19.2837,19.3951,3537800.0
2012-03-23 10:00:00,27.84,27.87,27.76,27.83,2369000.0,19.3951,19.416,19.3394,19.3882,2369000.0
2012-03-23 10:30:00,27.82,27.86,27.8,27.83,1252300.0,19.3812,19.4091,19.3673,19.3882,1252300.0
2012-03-23 11:00:00,27.83,27.86,27.79,27.83,1259100.0,19.3882,19.4091,19.3603,19.3882,1259100.0
2012-03-23 11:30:00,27.84,27.89,27.83,27.89,1087300.0,19.3951,19.43,19.3882,19.43,1087300.0
2012-03-23 12:00:00,27.89,27.89,27.85,27.87,476100.0,19.43,19.43,19.4021,19.416,476100.0
2012-03-23 12:30:00,27.87,27.92,27.82,27.92,1204300.0,19.416,19.4509,19.3812,19.4509,1204300.0
2012-03-23 13:00:00,27.92,27.92,27.88,27.9,793700.0,19.4509,19.4509,19.423,19.4369,793700.0
2012-03-23 13:30:00,27.91,27.93,27.86,27.86,850500.0,19.4439,19.4578,19.4091,19.4091,850500.0
2012-03-23 14:00:00,27.87,27.92,27.87,27.92,858200.0,19.416,19.4509,19.416,19.4509,858200.0
2012-03-23 14:30:00,27.92,27.92,27.85,27.85,1447400.0,19.4509,19.4509,19.4021,19.4021,1447400.0
2012-03-23 15:00:00,27.85,27.88,27.83,27.87,1192200.0,19.4021,19.423,19.3882,19.416,1192200.0
2012-03-23 15:30:00,27.88,27.9,27.86,27.86,4247200.0,19.423,19.4369,19.4091,19.4091,4247200.0
2012-03-26 09:30:00,28.0,28.09,27.96,28.04,5788800.0,19.5066,19.5693,19.4787,19.5345,5788800.0
2012-03-26 10:00:00,28.03,28.22,28.02,28.21,3507500.0,19.5275,19.6599,19.5205,19.6529,3507500.0
2012-03-26 10:30:00,28.22,28.26,28.18,28.22,2534800.0,19.6599,19.6877,19.632,19.6599,2534800.0
2012-03-26 11:00:00,28.22,28.23,28.16,28.18,2226700.0,19.6599,19.6668,19.6181,19.632,2226700.0
2012-03-26 11:30:00,28.18,28.23,28.18,28.21,1359800.0,19.632,19.6668,19.632,19.6529,1359800.0
2012-03-26 12:00:00,28.21,28.22,28.16,28.17,967100.0,19.6529,19.6599,19.6181,19.625,967100.0
2012-03-26 12:30:00,28.17,28.19,28.16,28.17,913400.0,19.625,19.639,19.6181,19.625,913400.0
2012-03-26 13:00:00,28.17,28.22,28.16,28.22,806600.0,19.625,19.6599,19.6181,19.6599,806600.0
2012-03-26 13:30:00,28.21,28.23,28.17,28.18,1071300.0,19.6529,19.6668,19.625,19.632,1071300.0
2012-03-26 14:00:00,28.18,28.24,28.18,28.2,1168300.0,19.632,19.6738,19.632,19.6459,1168300.0
2012-03-26 14:30:00,28.19,28.21,28.16,28.19,1671200.0,19.639,19.6529,19.6181,19.639,1671200.0
2012-03-26 15:00:00,28.19,28.23,28.18,28.21,1633300.0,19.639,19.6668,19.632,19.6529,1633300.0
2012-03-26 15:30:00,28.2,28.21,28.12,28.2,5088100.0,19.6459,19.6529,19.5902,19.6459,5088100.0
2012-03-27 09:30:00,28.25,28.28,28.17,28.24,2323900.0,19.6808,19.7017,19.625,19.6738,2323900.0
2012-03-27 10:00:00,28.24,28.25,28.16,28.17,1592400.0,19.6738,19.6808,19.6181,19.625,1592400.0
2012-03-27 10:30:00,28.17,28.21,28.14,28.16,1277600.0,19.625,19.6529,19.6041,19.6181,1277600.0
2012-03-27 11:00:00,28.16,28.18,28.13,28.16,1234800.0,19.6181,19.632,19.5972,19.6181,1234800.0
2012-03-27 11:30:00,28.16,28.17,28.13,28.17,675700.0,19.6181,19.625,19.5972,19.625,675700.0
2012-03-27 12:00:00,28.17,28.18,28.1,28.1,1811000.0,19.625,19.632,19.5763,19.5763,1811000.0
2012-03-27 12:30:00,28.1,28.15,28.09,28.15,960200.0,19.5763,19.6111,19.5693,19.6111,960200.0
2012-03-27 13:00:00,28.15,28.16,28.07,28.09,1544400.0,19.6111,19.6181,19.5554,19.5693,1544400.0
2012-03-27 13:30:00,28.09,28.17,28.09,28.17,986200.0,19.5693,19.625,19.5693,19.625,986200.0
2012-03-27 14:00:00,28.17,28.2,28.15,28.19,1173100.0,19.625,19.6459,19.6111,19.639,1173100.0
2012-03-27 14:30:00,28.19,28.21,28.17,28.2,1234300.0,19.639,19.6529,19.625,19.6459,1234300.0
2012-03-27 15:00:00,28.2,28.27,28.16,28.22,2672900.0,19.6459,19.6947,19.6181,19.6599,2672900.0
2012-03-27 15:30:00,28.22,28.24,28.17,28.2,4337200.0,19.6599,19.6738,19.625,19.6459,4337200.0
2012-03-28 09:30:00,28.14,28.25,28.12,28.18,2595800.0,19.6041,19.6808,19.5902,19.632,2595800.0
2012-03-28 10:00:00,28.18,28.22,28.09,28.12,1874700.0,19.632,19.6599,19.5693,19.5902,1874700.0
2012-03-28 10:30:00,28.12,28.12,28.05,28.09,1546400.0,19.5902,19.5902,19.5414,19.5693,1546400.0
2012-03-28 11:00:00,28.09,28.12,28.05,28.06,1298300.0,19.5693,19.5902,19.5414,19.5484,1298300.0
2012-03-28 11:30:00,28.07,28.08,27.88,27.93,2474700.0,19.5554,19.5623,19.423,19.4578,2474700.0
2012-03-28 12:00:00,27.93,28.0,27.9,27.93,1772000.0,19.4578,19.5066,19.4369,19.4578,1772000.0
2012-03-28 12:30:00,27.93,27.94,27.83,27.91,1579800.0,19.4578,19.4648,19.3882,19.4439,1579800.0
2012-03-28 13:00:00,27.91,27.94,27.8,27.85,1143100.0,19.4439,19.4648,19.3673,19.4021,1143100.0
2012-03-28 13:30:00,27.85,27.9,27.83,27.89,977700.0,19.4021,19.4369,19.3882,19.43,977700.0
2012-03-28 14:00:00,27.89,27.89,27.8,27.84,1494300.0,19.43,19.43,19.3673,19.3951,1494300.0
2012-03-28 14:30:00,27.85,27.99,27.83,27.98,1787300.0,19.4021,19.4996,19.3882,19.4927,1787300.0
2012-03-28 15:00:00,27.98,28.0,27.91,27.94,2082400.0,19.4927,19.5066,19.4439,19.4648,2082400.0
2012-03-28 15:30:00,27.94,27.99,27.8,27.8,7298300.0,19.4648,19.4996,19.3673,19.3673,7298300.0
2012-03-29 09:30:00,27.75,28.01,27.75,27.86,4804500.0,19.3324,19.5136,19.3324,19.4091,4804500.0
2012-03-29 10:00:00,27.85,27.92,27.79,27.8,3042900.0,19.4021,19.4509,19.3603,19.3673,3042900.0
2012-03-29 10:30:00,27.79,27.84,27.67,27.69,2597400.0,19.3603,19.3951,19.2767,19.2906,2597400.0
2012-03-29 11:00:00,27.7,27.81,27.68,27.78,2500000.0,19.2976,19.3742,19.2837,19.3533,2500000.0
2012-03-29 11:30:00,27.77,27.86,27.75,27.83,2059800.0,19.3464,19.4091,19.3324,19.3882,2059800.0
2012-03-29 12:00:00,27.83,27.9,27.82,27.84,1890100.0,19.3882,19.4369,19.3812,19.3951,1890100.0
2012-03-29 12:30:00,27.84,27.97,27.8,27.95,2342800.0,19.3951,19.4857,19.3673,19.4718,2342800.0
2012-03-29 13:00:00,27.95,27.96,27.88,27.94,1744300.0,19.4718,19.4787,19.423,19.4648,1744300.0
2012-03-29 13:30:00,27.94,27.97,27.88,27.91,2289500.0,19.4648,19.4857,19.423,19.4439,2289500.0
2012-03-29 14:00:00,27.91,28.11,27.9,28.1,3076800.0,19.4439,19.5832,19.4369,19.5763,3076800.0
2012-03-29 14:30:00,28.1,28.11,28.01,28.02,1912800.0,19.5763,19.5832,19.5136,19.5205,1912800.0
2012-03-29 15:00:00,28.03,28.11,27.99,28.1,3100800.0,19.5275,19.5832,19.4996,19.5763,3100800.0
2012-03-29 15:30:00,28.11,28.18,28.1,28.15,4775400.0,19.5832,19.632,19.5763,19.6111,4775400.0
2012-03-30 09:30:00,28.39,28.45,28.18,28.18,3910700.0,19.7783,19.8201,19.632,19.632,3910700.0
2012-03-30 10:00:00,28.18,28.21,28.04,28.06,2654300.0,19.632,19.6529,19.5345,19.5484,2654300.0
2012-03-30 10:30:00,28.07,28.13,28.02,28.13,2608500.0,19.5554,19.5972,19.5205,19.5972,2608500.0
2012-03-30 11:00:00,28.13,28.32,28.12,28.26,2151600.0,19.5972,19.7295,19.5902,19.6877,2151600.0
2012-03-30 11:30:00,28.27,28.27,28.2,28.21,1157300.0,19.6947,19.6947,19.6459,19.6529,1157300.0
2012-03-30 12:00:00,28.21,28.21,28.11,28.12,1296900.0,19.6529,19.6529,19.5832,19.5902,1296900.0
2012-03-30 12:30:00,28.11,28.23,28.11,28.18,1519700.0,19.5832,19.6668,19.5832,19.632,1519700.0
2012-03-30 13:00:00,28.19,28.23,28.17,28.18,667000.0,19.639,19.6668,19.625,19.632,667000.0
2012-03-30 13:30:00,28.17,28.25,28.17,28.24,930600.0,19.625,19.6808,19.625,19.6738,930600.0
2012-03-30 14:00:00,28.25,28.27,28.2,28.23,1412200.0,19.6808,19.6947,19.6459,19.6668,1412200.0
2012-03-30 14:30:00,28.23,28.24,28.13,28.14,1069600.0,19.6668,19.6738,19.5972,19.6041,1069600.0
2012-03-30 15:00:00,28.14,28.21,28.14,28.21,1648900.0,19.6041,19.6529,19.6041,19.6529,1648900.0
2012-03-30 15:30:00,28.21,28.22,28.09,28.11,5978000.0,19.6529,19.6599,19.5693,19.5832,5978000.0
2012-04-02 09:30:00,28.04,28.13,27.99,28.05,3308500.0,19.5345,19.5972,19.4996,19.5414,3308500.0
2012-04-02 10:00:00,28.06,28.16,28.05,28.11,2218600.0,19.5484,19.6181,19.5414,19.5832,2218600.0
2012-04-02 10:30:00,28.11,28.17,28.05,28.17,1804400.0,19.5832,19.625,19.5414,19.625,1804400.0
2012-04-02 11:00:00,28.17,28.29,28.12,28.27,2256800.0,19.625,19.7086,19.5902,19.6947,2256800.0
2012-04-02 11:30:00,28.27,28.4,28.27,28.39,2315400.0,19.6947,19.7853,19.6947,19.7783,2315400.0
2012-04-02 12:00:00,28.39,28.45,28.38,28.42,2049100.0,19.7783,19.8201,19.7713,19.7992,2049100.0
2012-04-02 12:30:00,28.42,28.43,28.37,28.4,1200500.0,19.7992,19.8062,19.7644,19.7853,1200500.0
2012-04-02 13:00:00,28.39,28.44,28.35,28.43,1450000.0,19.7783,19.8131,19.7504,19.8062,1450000.0
2012-04-02 13:30:00,28.43,28.45,28.42,28.44,1089200.0,19.8062,19.8201,19.7992,19.8131,1089200.0
2012-04-02 14:00:00,28.45,28.45,28.42,28.42,1222100.0,19.8201,19.8201,19.7992,19.7992,1222100.0
2012-04-02 14:30:00,28.43,28.45,28.41,28.41,1704400.0,19.8062,19.8201,19.7922,19.7922,1704400.0
2012-04-02 15:00:00,28.42,28.45,28.41,28.44,1488600.0,19.7992,19.8201,19.7922,19.8131,1488600.0
2012-04-02 15:30:00,28.44,28.45,28.36,28.37,4203100.0,19.8131,19.8201,19.7574,19.7644,4203100.0
2012-04-03 09:30:00,28.31,28.33,28.17,28.3,3941600.0,19.7226,19.7365,19.625,19.7156,3941600.0
2012-04-03 10:00:00,28.31,28.37,28.25,28.28,2028400.0,19.7226,19.7644,19.6808,19.7017,2028400.0
2012-04-03 10:30:00,28.28,28.33,28.26,28.29,1915000.0,19.7017,19.7365,19.6877,19.7086,1915000.0
2012-04-03 11:00:00,28.29,28.3,28.23,28.24,1490100.0,19.7086,19.7156,19.6668,19.6738,1490100.0
2012-04-03 11:30:00,28.24,28.25,28.17,28.18,1746900.0,19.6738,19.6808,19.625,19.632,1746900.0
2012-04-03 12:00:00,28.18,28.22,28.13,28.2,2305500.0,19.632,19.6599,19.5972,19.6459,2305500.0
2012-04-03 12:30:00,28.2,28.23,28.17,28.2,1260500.0,19.6459,19.6668,19.625,19.6459,1260500.0
2012-04-03 13:00:00,28.2,28.21,28.14,28.18,1524400.0,19.6459,19.6529,19.6041,19.632,1524400.0
2012-04-03 13:30:00,28.17,28.18,28.15,28.16,1061000.0,19.625,19.632,19.6111,19.6181,1061000.0
2012-04-03 14:00:00,28.16,28.17,28.02,28.03,3122200.0,19.6181,19.625,19.5205,19.5275,3122200.0
2012-04-03 14:30:00,28.03,28.05,27.95,28.01,2844700.0,19.5275,19.5414,19.4718,19.5136,2844700.0
2012-04-03 15:00:00,28.01,28.08,27.97,27.98,2210300.0,19.5136,19.5623,19.4857,19.4927,2210300.0
2012-04-03 15:30:00,27.98,28.11,27.97,28.11,5500800.0,19.4927,19.5832,19.4857,19.5832,5500800.0
2012-04-04 09:30:00,27.87,27.99,27.83,27.86,2692000.0,19.416,19.4996,19.3882,19.4091,2692000.0
2012-04-04 10:00:00,27.86,27.86,27.7,27.77,3399200.0,19.4091,19.4091,19.2976,19.3464,3399200.0
2012-04-04 10:30:00,27.77,27.79,27.6,27.62,2977700.0,19.3464,19.3603,19.2279,19.2419,2977700.0
2012-04-04 11:00:00,27.62,27.76,27.62,27.68,2594200.0,19.2419,19.3394,19.2419,19.2837,2594200.0
2012-04-04 11:30:00,27.68,27.74,27.67,27.73,1763600.0,19.2837,19.3255,19.2767,19.3185,1763600.0
2012-04-04 12:00:00,27.73,27.84,27.7,27.81,1793700.0,19.3185,19.3951,19.2976,19.3742,1793700.0
2012-04-04 12:30:00,27.81,27.81,27.74,27.75,1227200.0,19.3742,19.3742,19.3255,19.3324,1227200.0
2012-04-04 13:00:00,27.75,27.75,27.66,27.67,1288500.0,19.3324,19.3324,19.2697,19.2767,1288500.0
2012-04-04 13:30:00,27.66,27.77,27.65,27.76,1387800.0,19.2697,19.3464,19.2628,19.3394,1387800.0
2012-04-04 14:00:00,27.76,27.83,27.75,27.79,1348800.0,19.3394,19.3882,19.3324,19.3603,1348800.0
2012-04-04 14:30:00,27.78,27.89,27.76,27.86,1941400.0,19.3533,19.43,19.3394,19.4091,1941400.0
2012-04-04 15:00:00,27.85,27.91,27.83,27.89,1630500.0,19.4021,19.4439,19.3882,19.43,1630500.0
2012-04-04 15:30:00,27.89,28.01,27.88,27.94,4752900.0,19.43,19.5136,19.423,19.4648,4752900.0
2012-04-05 09:30:00,27.87,27.98,27.84,27.9,2475500.0,19.416,19.4927,19.3951,19.4369,2475500.0
2012-04-05 10:00:00,27.9,27.91,27.8,27.87,1994800.0,19.4369,19.4439,19.3673,19.416,1994800.0
2012-04-05 10:30:00,27.87,27.99,27.84,27.99,1901500.0,19.416,19.4996,19.3951,19.4996,1901500.0
2012-04-05 11:00:00,27.99,28.0,27.93,27.94,1637100.0,19.4996,19.5066,19.4578,19.4648,1637100.0
2012-04-05 11:30:00,27.94,28.01,27.9,28.01,1110100.0,19.4648,19.5136,19.4369,19.5136,1110100.0
2012-04-05 12:00:00,28.01,28.05,27.97,28.01,1212200.0,19.5136,19.5414,19.4857,19.5136,1212200.0
2012-04-05 12:30:00,28.0,28.02,27.97,27.99,845300.0,19.5066,19.5205,19.4857,19.4996,845300.0
2012-04-05 13:00:00,27.99,28.02,27.98,28.01,981500.0,19.4996,19.5205,19.4927,19.5136,981500.0
2012-04-05 13:30:00,28.0,28.06,27.97,27.99,1111500.0,19.5066,19.5484,19.4857,19.4996,1111500.0
2012-04-05 14:00:00,27.99,28.04,27.98,28.03,1029700.0,19.4996,19.5345,19.4927,19.5275,1029700.0
2012-04-05 14:30:00,28.04,28.06,28.01,28.04,937600.0,19.5345,19.5484,19.5136,19.5345,937600.0
2012-04-05 15:00:00,28.04,28.08,28.03,28.08,1678500.0,19.5345,19.5623,19.5275,19.5623,1678500.0
2012-04-05 15:30:00,28.08,28.1,28.05,28.06,3524600.0,19.5623,19.5763,19.5414,19.5484,3524600.0
2012-04-09 09:30:00,27.75,27.86,27.59,27.64,3192800.0,19.3324,19.4091,19.221,19.2558,3192800.0
2012-04-09 10:00:00,27.64,27.76,27.61,27.75,2102900.0,19.2558,19.3394,19.2349,19.3324,2102900.0
2012-04-09 10:30:00,27.74,27.78,27.68,27.77,1410000.0,19.3255,19.3533,19.2837,19.3464,1410000.0
2012-04-09 11:00:00,27.77,27.77,27.68,27.74,1850300.0,19.3464,19.3464,19.2837,19.3255,1850300.0
2012-04-09 11:30:00,27.74,27.8,27.73,27.8,1272900.0,19.3255,19.3673,19.3185,19.3673,1272900.0
2012-04-09 12:00:00,27.79,27.82,27.77,27.82,1129800.0,19.3603,19.3812,19.3464,19.3812,1129800.0
2012-04-09 12:30:00,27.82,27.9,27.8,27.89,894800.0,19.3812,19.4369,19.3673,19.43,894800.0
2012-04-09 13:00:00,27.89,27.89,27.8,27.83,991300.0,19.43,19.43,19.3673,19.3882,991300.0
2012-04-09 13:30:00,27.83,27.87,27.81,27.85,691900.0,19.3882,19.416,19.3742,19.4021,691900.0
2012-04-09 14:00:00,27.86,27.88,27.83,27.84,1069600.0,19.4091,19.423,19.3882,19.3951,1069600.0
2012-04-09 14:30:00,27.84,27.89,27.82,27.85,1408900.0,19.3951,19.43,19.3812,19.4021,1408900.0
2012-04-09 15:00:00,27.85,27.89,27.83,27.83,1891900.0,19.4021,19.43,19.3882,19.3882,1891900.0
2012-04-09 15:30:00,27.83,27.85,27.74,27.77,3383500.0,19.3882,19.4021,19.3255,19.3464,3383500.0
2012-04-10 09:30:00,27.71,27.84,27.65,27.82,3129000.0,19.3046,19.3951,19.2628,19.3812,3129000.0
2012-04-10 10:00:00,27.82,27.86,27.75,27.82,2248300.0,19.3812,19.4091,19.3324,19.3812,2248300.0
2012-04-10 10:30:00,27.82,27.86,27.78,27.79,1971000.0,19.3812,19.4091,19.3533,19.3603,1971000.0
2012-04-10 11:00:00,27.8,27.83,27.75,27.76,1573000.0,19.3673,19.3882,19.3324,19.3394,1573000.0
2012-04-10 11:30:00,27.76,27.77,27.57,27.59,2333900.0,19.3394,19.3464,19.207,19.221,2333900.0
2012-04-10 12:00:00,27.59,27.62,27.47,27.54,3051300.0,19.221,19.2419,19.1374,19.1861,3051300.0
2012-04-10 12:30:00,27.54,27.56,27.45,27.47,1943100.0,19.1861,19.2001,19.1234,19.1374,1943100.0
2012-04-10 13:00:00,27.48,27.53,27.46,27.52,2141400.0,19.1443,19.1792,19.1304,19.1722,2141400.0
2012-04-10 13:30:00,27.52,27.55,27.44,27.51,2101500.0,19.1722,19.1931,19.1165,19.1652,2101500.0
2012-04-10 14:00:00,27.52,27.57,27.45,27.47,2419500.0,19.1722,19.207,19.1234,19.1374,2419500.0
2012-04-10 14:30:00,27.48,27.54,27.41,27.5,2051600.0,19.1443,19.1861,19.0956,19.1583,2051600.0
2012-04-10 15:00:00,27.5,27.52,27.46,27.49,2148800.0,19.1583,19.1722,19.1304,19.1513,2148800.0
2012-04-10 15:30:00,27.49,27.55,27.45,27.46,5166400.0,19.1513,19.1931,19.1234,19.1304,5166400.0
2012-04-11 09:30:00,27.67,27.83,27.63,27.83,3208300.0,19.2767,19.3882,19.2488,19.3882,3208300.0
2012-04-11 10:00:00,27.82,27.96,27.81,27.95,2125600.0,19.3812,19.4787,19.3742,19.4718,2125600.0
2012-04-11 10:30:00,27.95,28.0,27.93,27.98,2191200.0,19.4718,19.5066,19.4578,19.4927,2191200.0
2012-04-11 11:00:00,27.98,27.99,27.91,27.92,1698600.0,19.4927,19.4996,19.4439,19.4509,1698600.0
2012-04-11 11:30:00,27.92,27.96,27.9,27.95,1041900.0,19.4509,19.4787,19.4369,19.4718,1041900.0
2012-04-11 12:00:00,27.95,27.97,27.91,27.96,1175300.0,19.4718,19.4857,19.4439,19.4787,1175300.0
2012-04-11 12:30:00,27.96,27.96,27.93,27.96,782600.0,19.4787,19.4787,19.4578,19.4787,782600.0
2012-04-11 13:00:00,27.96,27.98,27.93,27.96,1285000.0,19.4787,19.4927,19.4578,19.4787,1285000.0
2012-04-11 13:30:00,27.96,27.99,27.94,27.99,1158500.0,19.4787,19.4996,19.4648,19.4996,1158500.0
2012-04-11 14:00:00,27.99,28.0,27.94,27.97,1183700.0,19.4996,19.5066,19.4648,19.4857,1183700.0
2012-04-11 14:30:00,27.97,27.98,27.89,27.95,1373800.0,19.4857,19.4927,19.43,19.4718,1373800.0
2012-04-11 15:00:00,27.96,27.97,27.86,27.89,1807400.0,19.4787,19.4857,19.4091,19.43,1807400.0
2012-04-11 15:30:00,27.88,27.91,27.81,27.84,4222900.0,19.423,19.4439,19.3742,19.3951,4222900.0
2012-04-12 09:30:00,27.98,28.06,27.93,28.05,2793100.0,19.4927,19.5484,19.4578,19.5414,2793100.0
2012-04-12 10:00:00,28.05,28.21,28.02,28.2,2137200.0,19.5414,19.6529,19.5205,19.6459,2137200.0
2012-04-12 10:30:00,28.2,28.32,28.18,28.29,2840100.0,19.6459,19.7295,19.632,19.7086,2840100.0
2012-04-12 11:00:00,28.3,28.39,28.29,28.33,2730100.0,19.7156,19.7783,19.7086,19.7365,2730100.0
2012-04-12 11:30:00,28.33,28.34,28.27,28.29,1484700.0,19.7365,19.7435,19.6947,19.7086,1484700.0
2012-04-12 12:00:00,28.29,28.31,28.25,28.29,1246500.0,19.7086,19.7226,19.6808,19.7086,1246500.0
2012-04-12 12:30:00,28.29,28.35,28.28,28.33,1054500.0,19.7086,19.7504,19.7017,19.7365,1054500.0
2012-04-12 13:00:00,28.34,28.38,28.33,28.35,1389700.0,19.7435,19.7713,19.7365,19.7504,1389700.0
2012-04-12 13:30:00,28.36,28.39,28.32,28.34,1816600.0,19.7574,19.7783,19.7295,19.7435,1816600.0
2012-04-12 14:00:00,28.33,28.45,28.32,28.43,2679500.0,19.7365,19.8201,19.7295,19.8062,2679500.0
2012-04-12 14:30:00,28.43,28.5,28.41,28.46,3189700.0,19.8062,19.8549,19.7922,19.8271,3189700.0
2012-04-12 15:00:00,28.46,28.5,28.45,28.49,2534700.0,19.8271,19.8549,19.8201,19.848,2534700.0
2012-04-12 15:30:00,28.49,28.52,28.45,28.48,7621900.0,19.848,19.8689,19.8201,19.841,7621900.0
2012-04-13 09:30:00,28.34,28.39,28.23,28.26,3533000.0,19.7435,19.7783,19.6668,19.6877,3533000.0
2012-04-13 10:00:00,28.25,28.29,28.15,28.17,2710600.0,19.6808,19.7086,19.6111,19.625,2710600.0
2012-04-13 10:30:00,28.17,28.21,28.08,28.2,3055100.0,19.625,19.6529,19.5623,19.6459,3055100.0
2012-04-13 11:00:00,28.21,28.22,28.16,28.21,3002300.0,19.6529,19.6599,19.6181,19.6529,3002300.0
2012-04-13 11:30:00,28.2,28.33,28.17,28.29,1420900.0,19.6459,19.7365,19.625,19.7086,1420900.0
2012-04-13 12:00:00,28.3,28.31,28.26,28.27,1579600.0,19.7156,19.7226,19.6877,19.6947,1579600.0
2012-04-13 12:30:00,28.27,28.35,28.27,28.29,1743400.0,19.6947,19.7504,19.6947,19.7086,1743400.0
2012-04-13 13:00:00,28.3,28.35,28.28,28.3,2868800.0,19.7156,19.7504,19.7017,19.7156,2868800.0
2012-04-13 13:30:00,28.3,28.39,28.3,28.33,1513200.0,19.7156,19.7783,19.7156,19.7365,1513200.0
2012-04-13 14:00:00,28.33,28.39,28.29,28.35,1680100.0,19.7365,19.7783,19.7086,19.7504,1680100.0
2012-04-13 14:30:00,28.35,28.37,28.28,28.3,1232200.0,19.7504,19.7644,19.7017,19.7156,1232200.0
2012-04-13 15:00:00,28.3,28.35,28.24,28.25,1512500.0,19.7156,19.7504,19.6738,19.6808,1512500.0
2012-04-13 15:30:00,28.26,28.28,28.08,28.09,4941100.0,19.6877,19.7017,19.5623,19.5693,4941100.0
2012-04-16 09:30:00,28.26,28.55,28.25,28.38,6025300.0,19.6877,19.8898,19.6808,19.7713,6025300.0
2012-04-16 10:00:00,28.37,28.38,28.16,28.22,3706100.0,19.7644,19.7713,19.6181,19.6599,3706100.0
2012-04-16 10:30:00,28.21,28.22,28.14,28.2,2749700.0,19.6529,19.6599,19.6041,19.6459,2749700.0
2012-04-16 11:00:00,28.21,28.35,28.2,28.31,1954000.0,19.6529,19.7504,19.6459,19.7226,1954000.0
2012-04-16 11:30:00,28.32,28.32,28.19,28.23,1389300.0,19.7295,19.7295,19.639,19.6668,1389300.0
2012-04-16 12:00:00,28.23,28.29,28.2,28.27,1098300.0,19.6668,19.7086,19.6459,19.6947,1098300.0
2012-04-16 12:30:00,28.27,28.3,28.22,28.3,1973300.0,19.6947,19.7156,19.6599,19.7156,1973300.0
2012-04-16 13:00:00,28.29,28.36,28.28,28.31,1704500.0,19.7086,19.7574,19.7017,19.7226,1704500.0
2012-04-16 13:30:00,28.31,28.43,28.3,28.39,1650100.0,19.7226,19.8062,19.7156,19.7783,1650100.0
2012-04-16 14:00:00,28.39,28.41,28.36,28.41,1263100.0,19.7783,19.7922,19.7574,19.7922,1263100.0
2012-04-16 14:30:00,28.41,28.49,28.39,28.43,2399400.0,19.7922,19.848,19.7783,19.8062,2399400.0
2012-04-16 15:00:00,28.43,28.45,28.38,28.4,2022200.0,19.8062,19.8201,19.7713,19.7853,2022200.0
2012-04-16 15:30:00,28.39,28.45,28.36,28.4,5123200.0,19.7783,19.8201,19.7574,19.7853,5123200.0
2012-04-17 09:30:00,28.45,28.72,28.44,28.72,5828100.0,19.8201,20.0082,19.8131,20.0082,5828100.0
2012-04-17 10:00:00,28.72,28.78,28.6,28.61,3860800.0,20.0082,20.05,19.9246,19.9316,3860800.0
2012-04-17 10:30:00,28.61,28.63,28.5,28.51,2790300.0,19.9316,19.9455,19.8549,19.8619,2790300.0
2012-04-17 11:00:00,28.51,28.55,28.5,28.51,2734000.0,19.8619,19.8898,19.8549,19.8619,2734000.0
2012-04-17 11:30:00,28.51,28.52,28.43,28.43,3018100.0,19.8619,19.8689,19.8062,19.8062,3018100.0
2012-04-17 12:00:00,28.44,28.55,28.41,28.53,4355100.0,19.8131,19.8898,19.7922,19.8758,4355100.0
2012-04-17 12:30:00,28.53,28.69,28.52,28.68,3890700.0,19.8758,19.9873,19.8689,19.9803,3890700.0
2012-04-17 13:00:00,28.68,28.69,28.61,28.63,2237500.0,19.9803,19.9873,19.9316,19.9455,2237500.0
2012-04-17 13:30:00,28.64,28.67,28.57,28.65,2355700.0,19.9525,19.9734,19.9037,19.9594,2355700.0
2012-04-17 14:00:00,28.66,28.68,28.64,28.66,1654700.0,19.9664,19.9803,19.9525,19.9664,1654700.0
2012-04-17 14:30:00,28.67,28.7,28.65,28.65,3791800.0,19.9734,19.9943,19.9594,19.9594,3791800.0
2012-04-17 15:00:00,28.65,28.72,28.61,28.71,4535500.0,19.9594,20.0082,19.9316,20.0012,4535500.0
2012-04-17 15:30:00,28.72,28.72,28.47,28.47,8919700.0,20.0082,20.0082,19.834,19.834,8919700.0
2012-04-18 09:30:00,27.58,27.8,27.46,27.78,15504100.0,19.214,19.3673,19.1304,19.3533,15504100.0
2012-04-18 10:00:00,27.78,28.1,27.74,27.99,8823000.0,19.3533,19.5763,19.3255,19.4996,8823000.0
2012-04-18 10:30:00,27.99,28.04,27.95,27.96,4283900.0,19.4996,19.5345,19.4718,19.4787,4283900.0
2012-04-18 11:00:00,27.97,27.97,27.81,27.92,3833900.0,19.4857,19.4857,19.3742,19.4509,3833900.0
2012-04-18 11:30:00,27.93,27.94,27.84,27.91,4391100.0,19.4578,19.4648,19.3951,19.4439,4391100.0
2012-04-18 12:00:00,27.91,27.92,27.88,27.9,2437600.0,19.4439,19.4509,19.423,19.4369,2437600.0
2012-04-18 12:30:00,27.9,27.98,27.88,27.96,3392800.0,19.4369,19.4927,19.423,19.4787,3392800.0
2012-04-18 13:00:00,27.96,28.0,27.91,27.95,2478400.0,19.4787,19.5066,19.4439,19.4718,2478400.0
2012-04-18 13:30:00,27.94,27.97,27.92,27.96,2587100.0,19.4648,19.4857,19.4509,19.4787,2587100.0
2012-04-18 14:00:00,27.96,28.11,27.95,28.07,5338900.0,19.4787,19.5832,19.4718,19.5554,5338900.0
2012-04-18 14:30:00,28.08,28.09,27.99,28.03,4201600.0,19.5623,19.5693,19.4996,19.5275,4201600.0
2012-04-18 15:00:00,28.02,28.1,27.98,28.04,3099000.0,19.5205,19.5763,19.4927,19.5345,3099000.0
2012-04-18 15:30:00,28.05,28.08,27.94,27.94,5700200.0,19.5414,19.5623,19.4648,19.4648,5700200.0
2012-04-19 09:30:00,27.87,27.96,27.68,27.94,5807000.0,19.416,19.4787,19.2837,19.4648,5807000.0
2012-04-19 10:00:00,27.94,27.94,27.66,27.84,5262400.0,19.4648,19.4648,19.2697,19.3951,5262400.0
2012-04-19 10:30:00,27.84,28.09,27.83,27.99,3294900.0,19.3951,19.5693,19.3882,19.4996,3294900.0
2012-04-19 11:00:00,28.0,28.05,27.88,27.9,2165800.0,19.5066,19.5414,19.423,19.4369,2165800.0
2012-04-19 11:30:00,27.89,27.96,27.78,27.93,1858900.0,19.43,19.4787,19.3533,19.4578,1858900.0
2012-04-19 12:00:00,27.93,27.93,27.77,27.79,2119700.0,19.4578,19.4578,19.3464,19.3603,2119700.0
2012-04-19 12:30:00,27.79,27.81,27.7,27.7,1870400.0,19.3603,19.3742,19.2976,19.2976,1870400.0
2012-04-19 13:00:00,27.7,27.74,27.66,27.71,1770900.0,19.2976,19.3255,19.2697,19.3046,1770900.0
2012-04-19 13:30:00,27.7,27.78,27.68,27.68,1484600.0,19.2976,19.3533,19.2837,19.2837,1484600.0
2012-04-19 14:00:00,27.68,27.71,27.6,27.61,2578700.0,19.2837,19.3046,19.2279,19.2349,2578700.0
2012-04-19 14:30:00,27.62,27.64,27.44,27.57,5222600.0,19.2419,19.2558,19.1165,19.207,5222600.0
2012-04-19 15:00:00,27.56,27.65,27.55,27.64,2247500.0,19.2001,19.2628,19.1931,19.2558,2247500.0
2012-04-19 15:30:00,27.64,27.73,27.61,27.68,4309400.0,19.2558,19.3185,19.2349,19.2837,4309400.0
2012-04-20 09:30:00,27.72,27.97,27.66,27.8,8713800.0,19.3115,19.4857,19.2697,19.3673,8713800.0
2012-04-20 10:00:00,27.8,27.8,27.68,27.7,3067100.0,19.3673,19.3673,19.2837,19.2976,3067100.0
2012-04-20 10:30:00,27.7,27.79,27.69,27.77,1953500.0,19.2976,19.3603,19.2906,19.3464,1953500.0
2012-04-20 11:00:00,27.77,27.78,27.65,27.76,1639100.0,19.3464,19.3533,19.2628,19.3394,1639100.0
2012-04-20 11:30:00,27.75,27.8,27.73,27.8,1825800.0,19.3324,19.3673,19.3185,19.3673,1825800.0
2012-04-20 12:00:00,27.8,27.84,27.76,27.84,1560400.0,19.3673,19.3951,19.3394,19.3951,1560400.0
2012-04-20 12:30:00,27.83,27.86,27.8,27.83,1312900.0,19.3882,19.4091,19.3673,19.3882,1312900.0
2012-04-20 13:00:00,27.82,27.82,27.72,27.74,1269000.0,19.3812,19.3812,19.3115,19.3255,1269000.0
2012-04-20 13:30:00,27.73,27.77,27.66,27.71,1706500.0,19.3185,19.3464,19.2697,19.3046,1706500.0
2012-04-20 14:00:00,27.71,27.72,27.65,27.7,1761700.0,19.3046,19.3115,19.2628,19.2976,1761700.0
2012-04-20 14:30:00,27.7,27.71,27.59,27.62,1694700.0,19.2976,19.3046,19.221,19.2419,1694700.0
2012-04-20 15:00:00,27.61,27.67,27.57,27.59,2377800.0,19.2349,19.2767,19.207,19.221,2377800.0
2012-04-20 15:30:00,27.59,27.66,27.58,27.59,4729300.0,19.221,19.2697,19.214,19.221,4729300.0
2012-04-23 09:30:00,27.36,27.52,27.26,27.51,5795600.0,19.0607,19.1722,18.9911,19.1652,5795600.0
2012-04-23 10:00:00,27.51,27.54,27.4,27.52,4072300.0,19.1652,19.1861,19.0886,19.1722,4072300.0
2012-04-23 10:30:00,27.52,27.57,27.5,27.51,2582000.0,19.1722,19.207,19.1583,19.1652,2582000.0
2012-04-23 11:00:00,27.5,27.54,27.5,27.5,2303900.0,19.1583,19.1861,19.1583,19.1583,2303900.0
2012-04-23 11:30:00,27.51,27.54,27.47,27.49,2264200.0,19.1652,19.1861,19.1374,19.1513,2264200.0
2012-04-23 12:00:00,27.48,27.5,27.4,27.45,2321400.0,19.1443,19.1583,19.0886,19.1234,2321400.0
2012-04-23 12:30:00,27.45,27.45,27.42,27.44,1744500.0,19.1234,19.1234,19.1025,19.1165,1744500.0
2012-04-23 13:00:00,27.44,27.45,27.41,27.42,1415200.0,19.1165,19.1234,19.0956,19.1025,1415200.0
2012-04-23 13:30:00,27.42,27.42,27.35,27.36,2153000.0,19.1025,19.1025,19.0538,19.0607,2153000.0
2012-04-23 14:00:00,27.36,27.46,27.29,27.38,2832800.0,19.0607,19.1304,19.012,19.0747,2832800.0
2012-04-23 14:30:00,27.39,27.42,27.36,27.38,1851700.0,19.0816,19.1025,19.0607,19.0747,1851700.0
2012-04-23 15:00:00,27.37,27.44,27.36,27.42,2358900.0,19.0677,19.1165,19.0607,19.1025,2358900.0
2012-04-23 15:30:00,27.43,27.49,27.39,27.44,3953000.0,19.1095,19.1513,19.0816,19.1165,3953000.0
2012-04-24 09:30:00,27.35,27.57,27.34,27.47,3829500.0,19.0538,19.207,19.0468,19.1374,3829500.0
2012-04-24 10:00:00,27.46,27.6,27.45,27.49,3523700.0,19.1304,19.2279,19.1234,19.1513,3523700.0
2012-04-24 10:30:00,27.5,27.53,27.44,27.52,2727700.0,19.1583,19.1792,19.1165,19.1722,2727700.0
2012-04-24 11:00:00,27.51,27.59,27.47,27.53,1900400.0,19.1652,19.221,19.1374,19.1792,1900400.0
2012-04-24 11:30:00,27.54,27.54,27.46,27.46,1361400.0,19.1861,19.1861,19.1304,19.1304,1361400.0
2012-04-24 12:00:00,27.47,27.47,27.38,27.44,1276300.0,19.1374,19.1374,19.0747,19.1165,1276300.0
2012-04-24 12:30:00,27.44,27.44,27.26,27.28,4193300.0,19.1165,19.1165,18.9911,19.005,4193300.0
2012-04-24 13:00:00,27.27,27.35,27.27,27.3,2346400.0,18.998,19.0538,18.998,19.0189,2346400.0
2012-04-24 13:30:00,27.29,27.33,27.28,27.29,1246700.0,19.012,19.0398,19.005,19.012,1246700.0
2012-04-24 14:00:00,27.28,27.32,27.24,27.26,1980300.0,19.005,19.0329,18.9771,18.9911,1980300.0
2012-04-24 14:30:00,27.26,27.32,27.26,27.3,2315800.0,18.9911,19.0329,18.9911,19.0189,2315800.0
2012-04-24 15:00:00,27.31,27.33,27.26,27.32,1921300.0,19.0259,19.0398,18.9911,19.0329,1921300.0
2012-04-24 15:30:00,27.33,27.37,27.28,27.31,3222800.0,19.0398,19.0677,19.005,19.0259,3222800.0
2012-04-25 09:30:00,27.42,27.65,27.35,27.59,4740100.0,19.1025,19.2628,19.0538,19.221,4740100.0
2012-04-25 10:00:00,27.59,27.62,27.54,27.58,2811900.0,19.221,19.2419,19.1861,19.214,2811900.0
2012-04-25 10:30:00,27.58,27.63,27.56,27.63,3921600.0,19.214,19.2488,19.2001,19.2488,3921600.0
2012-04-25 11:00:00,27.62,27.65,27.6,27.63,3649500.0,19.2419,19.2628,19.2279,19.2488,3649500.0
2012-04-25 11:30:00,27.64,27.64,27.58,27.59,1976200.0,19.2558,19.2558,19.214,19.221,1976200.0
2012-04-25 12:00:00,27.58,27.64,27.58,27.61,1698700.0,19.214,19.2558,19.214,19.2349,1698700.0
2012-04-25 12:30:00,27.62,27.72,27.6,27.72,2388000.0,19.2419,19.3115,19.2279,19.3115,2388000.0
2012-04-25 13:00:00,27.72,27.77,27.71,27.73,1821700.0,19.3115,19.3464,19.3046,19.3185,1821700.0
2012-04-25 13:30:00,27.73,27.75,27.71,27.75,1193900.0,19.3185,19.3324,19.3046,19.3324,1193900.0
2012-04-25 14:00:00,27.75,27.89,27.71,27.86,2724400.0,19.3324,19.43,19.3046,19.4091,2724400.0
2012-04-25 14:30:00,27.86,27.88,27.74,27.87,2059700.0,19.4091,19.423,19.3255,19.416,2059700.0
2012-04-25 15:00:00,27.87,27.88,27.79,27.8,1801300.0,19.416,19.423,19.3603,19.3673,1801300.0
2012-04-25 15:30:00,27.8,27.91,27.79,27.87,5050700.0,19.3673,19.4439,19.3603,19.416,5050700.0
2012-04-26 09:30:00,27.8,27.9,27.75,27.87,2503200.0,19.3673,19.4369,19.3324,19.416,2503200.0
2012-04-26 10:00:00,27.88,28.04,27.87,28.0,3489700.0,19.423,19.5345,19.416,19.5066,3489700.0
2012-04-26 10:30:00,28.0,28.09,27.94,27.98,2866800.0,19.5066,19.5693,19.4648,19.4927,2866800.0
2012-04-26 11:00:00,27.98,28.1,27.97,28.1,1793700.0,19.4927,19.5763,19.4857,19.5763,1793700.0
2012-04-26 11:30:00,28.09,28.1,27.91,27.94,4231900.0,19.5693,19.5763,19.4439,19.4648,4231900.0
2012-04-26 12:00:00,27.93,28.02,27.9,27.99,1779300.0,19.4578,19.5205,19.4369,19.4996,1779300.0
2012-04-26 12:30:00,27.99,28.04,27.97,28.04,1142600.0,19.4996,19.5345,19.4857,19.5345,1142600.0
2012-04-26 13:00:00,28.04,28.12,28.03,28.1,1312800.0,19.5345,19.5902,19.5275,19.5763,1312800.0
2012-04-26 13:30:00,28.11,28.2,28.08,28.17,1293800.0,19.5832,19.6459,19.5623,19.625,1293800.0
2012-04-26 14:00:00,28.18,28.25,28.17,28.24,1705300.0,19.632,19.6808,19.625,19.6738,1705300.0
2012-04-26 14:30:00,28.23,28.26,28.21,28.24,1112800.0,19.6668,19.6877,19.6529,19.6738,1112800.0
2012-04-26 15:00:00,28.23,28.3,28.23,28.27,1873800.0,19.6668,19.7156,19.6668,19.6947,1873800.0
2012-04-26 15:30:00,28.27,28.28,28.18,28.23,4949100.0,19.6947,19.7017,19.632,19.6668,4949100.0
2012-04-27 09:30:00,28.12,28.48,28.1,28.46,5549100.0,19.5902,19.841,19.5763,19.8271,5549100.0
2012-04-27 10:00:00,28.45,28.5,28.27,28.42,4188300.0,19.8201,19.8549,19.6947,19.7992,4188300.0
2012-04-27 10:30:00,28.43,28.5,28.41,28.49,2054700.0,19.8062,19.8549,19.7922,19.848,2054700.0
2012-04-27 11:00:00,28.5,28.53,28.39,28.42,2233300.0,19.8549,19.8758,19.7783,19.7992,2233300.0
2012-04-27 11:30:00,28.41,28.42,28.35,28.41,1481200.0,19.7922,19.7992,19.7504,19.7922,1481200.0
2012-04-27 12:00:00,28.4,28.42,28.36,28.39,1264700.0,19.7853,19.7992,19.7574,19.7783,1264700.0
2012-04-27 12:30:00,28.4,28.41,28.34,28.39,1086300.0,19.7853,19.7922,19.7435,19.7783,1086300.0
2012-04-27 13:00:00,28.39,28.44,28.38,28.44,1328300.0,19.7783,19.8131,19.7713,19.8131,1328300.0
2012-04-27 13:30:00,28.44,28.49,28.42,28.47,2242800.0,19.8131,19.848,19.7992,19.834,2242800.0
2012-04-27 14:00:00,28.47,28.47,28.41,28.41,849200.0,19.834,19.834,19.7922,19.7922,849200.0
2012-04-27 14:30:00,28.42,28.46,28.41,28.46,1235100.0,19.7992,19.8271,19.7922,19.8271,1235100.0
2012-04-27 15:00:00,28.46,28.48,28.37,28.41,3092400.0,19.8271,19.841,19.7644,19.7922,3092400.0
2012-04-27 15:30:00,28.41,28.44,28.33,28.39,3442600.0,19.7922,19.8131,19.7365,19.7783,3442600.0
2012-04-30 09:30:00,28.43,28.54,28.34,28.35,3957100.0,19.8062,19.8828,19.7435,19.7504,3957100.0
2012-04-30 10:00:00,28.35,28.4,28.29,28.38,2089800.0,19.7504,19.7853,19.7086,19.7713,2089800.0
2012-04-30 10:30:00,28.38,28.42,28.34,28.39,1565800.0,19.7713,19.7992,19.7435,19.7783,1565800.0
2012-04-30 11:00:00,28.38,28.43,28.36,28.41,1631600.0,19.7713,19.8062,19.7574,19.7922,1631600.0
2012-04-30 11:30:00,28.41,28.46,28.37,28.46,1920700.0,19.7922,19.8271,19.7644,19.8271,1920700.0
2012-04-30 12:00:00,28.45,28.46,28.38,28.43,959800.0,19.8201,19.8271,19.7713,19.8062,959800.0
2012-04-30 12:30:00,28.43,28.45,28.39,28.39,997000.0,19.8062,19.8201,19.7783,19.7783,997000.0
2012-04-30 13:00:00,28.39,28.43,28.34,28.35,983800.0,19.7783,19.8062,19.7435,19.7504,983800.0
2012-04-30 13:30:00,28.35,28.4,28.33,28.39,1079400.0,19.7504,19.7853,19.7365,19.7783,1079400.0
2012-04-30 14:00:00,28.4,28.42,28.38,28.41,1570000.0,19.7853,19.7992,19.7713,19.7922,1570000.0
2012-04-30 14:30:00,28.4,28.44,28.38,28.43,1571700.0,19.7853,19.8131,19.7713,19.8062,1571700.0
2012-04-30 15:00:00,28.43,28.44,28.36,28.38,2634800.0,19.8062,19.8131,19.7574,19.7713,2634800.0
2012-04-30 15:30:00,28.39,28.42,28.35,28.4,4068400.0,19.7783,19.7992,19.7504,19.7853,4068400.0
2012-05-01 09:30:00,28.45,28.69,28.37,28.58,4348500.0,19.8201,19.9873,19.7644,19.9107,4348500.0
2012-05-01 10:00:00,28.57,28.89,28.57,28.88,3867400.0,19.9037,20.1266,19.9037,20.1197,3867400.0
2012-05-01 10:30:00,28.88,28.93,28.85,28.89,2571400.0,20.1197,20.1545,20.0988,20.1266,2571400.0
2012-05-01 11:00:00,28.89,28.93,28.86,28.91,1915500.0,20.1266,20.1545,20.1057,20.1406,1915500.0
2012-05-01 11:30:00,28.91,29.02,28.88,28.94,3455800.0,20.1406,20.2172,20.1197,20.1615,3455800.0
2012-05-01 12:00:00,28.95,29.04,28.94,29.01,2990600.0,20.1684,20.2311,20.1615,20.2102,2990600.0
2012-05-01 12:30:00,29.01,29.01,28.92,28.96,1365500.0,20.2102,20.2102,20.1475,20.1754,1365500.0
2012-05-01 13:00:00,28.95,28.97,28.91,28.96,1649900.0,20.1684,20.1824,20.1406,20.1754,1649900.0
2012-05-01 13:30:00,28.95,29.03,28.91,29.02,2508600.0,20.1684,20.2242,20.1406,20.2172,2508600.0
2012-05-01 14:00:00,29.02,29.03,28.97,29.01,2035100.0,20.2172,20.2242,20.1824,20.2102,2035100.0
2012-05-01 14:30:00,29.01,29.04,28.92,28.93,2053100.0,20.2102,20.2311,20.1475,20.1545,2053100.0
2012-05-01 15:00:00,28.93,29.03,28.92,29.01,2621800.0,20.1545,20.2242,20.1475,20.2102,2621800.0
2012-05-01 15:30:00,29.0,29.05,28.75,28.95,8631800.0,20.2033,20.2381,20.0291,20.1684,8631800.0
2012-05-02 09:30:00,28.82,28.89,28.76,28.82,4208800.0,20.0779,20.1266,20.0361,20.0779,4208800.0
2012-05-02 10:00:00,28.82,28.86,28.72,28.79,2299300.0,20.0779,20.1057,20.0082,20.057,2299300.0
2012-05-02 10:30:00,28.78,28.9,28.75,28.86,2797700.0,20.05,20.1336,20.0291,20.1057,2797700.0
2012-05-02 11:00:00,28.86,28.88,28.8,28.87,2311000.0,20.1057,20.1197,20.0639,20.1127,2311000.0
2012-05-02 11:30:00,28.88,29.03,28.87,28.98,2136100.0,20.1197,20.2242,20.1127,20.1893,2136100.0
2012-05-02 12:00:00,28.98,29.15,28.95,29.15,2099600.0,20.1893,20.3078,20.1684,20.3078,2099600.0
2012-05-02 12:30:00,29.15,29.24,29.14,29.23,2546400.0,20.3078,20.3705,20.3008,20.3635,2546400.0
2012-05-02 13:00:00,29.23,29.27,29.19,29.23,2453300.0,20.3635,20.3914,20.3356,20.3635,2453300.0
2012-05-02 13:30:00,29.23,29.23,29.16,29.22,1963100.0,20.3635,20.3635,20.3147,20.3565,1963100.0
2012-05-02 14:00:00,29.21,29.24,29.21,29.24,1874100.0,20.3496,20.3705,20.3496,20.3705,1874100.0
2012-05-02 14:30:00,29.24,29.24,29.17,29.2,1723700.0,20.3705,20.3705,20.3217,20.3426,1723700.0
2012-05-02 15:00:00,29.19,29.23,29.1,29.23,3138900.0,20.3356,20.3635,20.2729,20.3635,3138900.0
2012-05-02 15:30:00,29.23,29.25,29.05,29.17,5021000.0,20.3635,20.3774,20.2381,20.3217,5021000.0
2012-05-03 09:30:00,29.25,29.27,29.08,29.13,4572600.0,20.5273,20.5413,20.408,20.443,4572600.0
2012-05-03 10:00:00,29.13,29.15,29.01,29.14,3484600.0,20.443,20.4571,20.3588,20.4501,3484600.0
2012-05-03 10:30:00,29.15,29.15,28.92,29.0,2384300.0,20.4571,20.4571,20.2957,20.3518,2384300.0
2012-05-03 11:00:00,29.0,29.03,28.93,28.94,2140600.0,20.3518,20.3729,20.3027,20.3097,2140600.0
2012-05-03 11:30:00,28.94,28.97,28.72,28.73,4081300.0,20.3097,20.3308,20.1553,20.1623,4081300.0
2012-05-03 12:00:00,28.74,28.74,28.6,28.66,3607100.0,20.1693,20.1693,20.0711,20.1132,3607100.0
2012-05-03 12:30:00,28.66,28.7,28.56,28.6,2406500.0,20.1132,20.1413,20.043,20.0711,2406500.0
2012-05-03 13:00:00,28.61,28.62,28.52,28.62,1915700.0,20.0781,20.0851,20.015,20.0851,1915700.0
2012-05-03 13:30:00,28.62,28.62,28.42,28.45,2891300.0,20.0851,20.0851,19.9448,19.9658,2891300.0
2012-05-03 14:00:00,28.44,28.54,28.42,28.52,2078600.0,19.9588,20.029,19.9448,20.015,2078600.0
2012-05-03 14:30:00,28.53,28.58,28.52,28.56,2168400.0,20.022,20.0571,20.015,20.043,2168400.0
2012-05-03 15:00:00,28.55,28.71,28.51,28.68,2376500.0,20.036,20.1483,20.0079,20.1272,2376500.0
2012-05-03 15:30:00,28.68,28.7,28.48,28.56,4637500.0,20.1272,20.1413,19.9869,20.043,4637500.0
2012-05-04 09:30:00,28.34,28.38,28.17,28.19,3433300.0,19.8886,19.9167,19.7693,19.7834,3433300.0
2012-05-04 10:00:00,28.19,28.26,28.01,28.02,3757200.0,19.7834,19.8325,19.657,19.6641,3757200.0
2012-05-04 10:30:00,28.02,28.14,27.96,28.12,2275000.0,19.6641,19.7483,19.622,19.7342,2275000.0
2012-05-04 11:00:00,28.12,28.15,27.95,27.96,2663700.0,19.7342,19.7553,19.6149,19.622,2663700.0
2012-05-04 11:30:00,27.96,27.98,27.84,27.93,2101400.0,19.622,19.636,19.5377,19.6009,2101400.0
2012-05-04 12:00:00,27.94,28.02,27.91,27.93,1278000.0,19.6079,19.6641,19.5869,19.6009,1278000.0
2012-05-04 12:30:00,27.92,28.0,27.88,27.97,1996600.0,19.5939,19.65,19.5658,19.629,1996600.0
2012-05-04 13:00:00,27.97,28.02,27.93,28.02,1756800.0,19.629,19.6641,19.6009,19.6641,1756800.0
2012-05-04 13:30:00,28.02,28.06,27.95,27.96,1710000.0,19.6641,19.6921,19.6149,19.622,1710000.0
2012-05-04 14:00:00,27.96,28.0,27.92,27.98,1623700.0,19.622,19.65,19.5939,19.636,1623700.0
2012-05-04 14:30:00,27.98,27.99,27.88,27.94,1981900.0,19.636,19.643,19.5658,19.6079,1981900.0
2012-05-04 15:00:00,27.94,27.98,27.9,27.91,1553500.0,19.6079,19.636,19.5798,19.5869,1553500.0
2012-05-04 15:30:00,27.91,28.06,27.9,27.9,5203100.0,19.5869,19.6921,19.5798,19.5798,5203100.0
2012-05-07 09:30:00,27.83,27.92,27.75,27.81,4726200.0,19.5307,19.5939,19.4746,19.5167,4726200.0
2012-05-07 10:00:00,27.81,27.85,27.68,27.73,3214200.0,19.5167,19.5448,19.4255,19.4605,3214200.0
2012-05-07 10:30:00,27.73,27.8,27.65,27.78,3240000.0,19.4605,19.5097,19.4044,19.4956,3240000.0
2012-05-07 11:00:00,27.79,27.91,27.78,27.83,2338100.0,19.5027,19.5869,19.4956,19.5307,2338100.0
2012-05-07 11:30:00,27.84,27.89,27.82,27.88,1803800.0,19.5377,19.5728,19.5237,19.5658,1803800.0
2012-05-07 12:00:00,27.88,27.95,27.87,27.91,1821800.0,19.5658,19.6149,19.5588,19.5869,1821800.0
2012-05-07 12:30:00,27.92,27.98,27.89,27.91,2298700.0,19.5939,19.636,19.5728,19.5869,2298700.0
2012-05-07 13:00:00,27.91,27.92,27.84,27.87,2221700.0,19.5869,19.5939,19.5377,19.5588,2221700.0
2012-05-07 13:30:00,27.88,27.94,27.87,27.92,1562200.0,19.5658,19.6079,19.5588,19.5939,1562200.0
2012-05-07 14:00:00,27.91,27.95,27.88,27.92,2156200.0,19.5869,19.6149,19.5658,19.5939,2156200.0
2012-05-07 14:30:00,27.91,27.92,27.8,27.81,2605700.0,19.5869,19.5939,19.5097,19.5167,2605700.0
2012-05-07 15:00:00,27.82,27.87,27.8,27.85,2229200.0,19.5237,19.5588,19.5097,19.5448,2229200.0
2012-05-07 15:30:00,27.85,27.92,27.75,27.76,5506500.0,19.5448,19.5939,19.4746,19.4816,5506500.0
2012-05-08 09:30:00,27.53,27.6,27.42,27.49,5445100.0,19.3202,19.3693,19.243,19.2921,5445100.0
2012-05-08 10:00:00,27.5,27.5,27.27,27.29,4162600.0,19.2991,19.2991,19.1377,19.1518,4162600.0
2012-05-08 10:30:00,27.29,27.3,27.1,27.22,5913800.0,19.1518,19.1588,19.0184,19.1026,5913800.0
2012-05-08 11:00:00,27.21,27.22,27.05,27.12,4274700.0,19.0956,19.1026,18.9833,19.0325,4274700.0
2012-05-08 11:30:00,27.12,27.25,27.1,27.14,3516900.0,19.0325,19.1237,19.0184,19.0465,3516900.0
2012-05-08 12:00:00,27.14,27.15,27.09,27.13,2079800.0,19.0465,19.0535,19.0114,19.0395,2079800.0
2012-05-08 12:30:00,27.13,27.13,27.01,27.01,3338400.0,19.0395,19.0395,18.9553,18.9553,3338400.0
2012-05-08 13:00:00,27.02,27.22,27.01,27.21,2580800.0,18.9623,19.1026,18.9553,19.0956,2580800.0
2012-05-08 13:30:00,27.21,27.27,27.17,27.27,3451000.0,19.0956,19.1377,19.0675,19.1377,3451000.0
2012-05-08 14:00:00,27.26,27.27,27.17,27.27,2981600.0,19.1307,19.1377,19.0675,19.1377,2981600.0
2012-05-08 14:30:00,27.27,27.36,27.22,27.32,3183700.0,19.1377,19.2009,19.1026,19.1728,3183700.0
2012-05-08 15:00:00,27.32,27.44,27.26,27.42,3488800.0,19.1728,19.257,19.1307,19.243,3488800.0
2012-05-08 15:30:00,27.42,27.46,27.31,27.37,5589200.0,19.243,19.2711,19.1658,19.2079,5589200.0
2012-05-09 09:30:00,27.11,27.15,26.86,26.97,5698200.0,19.0254,19.0535,18.85,18.9272,5698200.0
2012-05-09 10:00:00,26.98,27.05,26.75,26.78,6242800.0,18.9342,18.9833,18.7728,18.7938,6242800.0
2012-05-09 10:30:00,26.78,27.0,26.78,26.97,3067700.0,18.7938,18.9482,18.7938,18.9272,3067700.0
2012-05-09 11:00:00,26.97,27.21,26.94,27.14,3105300.0,18.9272,19.0956,18.9061,19.0465,3105300.0
2012-05-09 11:30:00,27.15,27.27,27.12,27.19,1781200.0,19.0535,19.1377,19.0325,19.0816,1781200.0
2012-05-09 12:00:00,27.19,27.21,27.13,27.19,1279400.0,19.0816,19.0956,19.0395,19.0816,1279400.0
2012-05-09 12:30:00,27.19,27.19,27.05,27.09,1650700.0,19.0816,19.0816,18.9833,19.0114,1650700.0
2012-05-09 13:00:00,27.09,27.22,27.05,27.15,2156400.0,19.0114,19.1026,18.9833,19.0535,2156400.0
2012-05-09 13:30:00,27.16,27.35,27.12,27.27,3356200.0,19.0605,19.1939,19.0325,19.1377,3356200.0
2012-05-09 14:00:00,27.27,27.3,27.17,27.25,1577200.0,19.1377,19.1588,19.0675,19.1237,1577200.0
2012-05-09 14:30:00,27.26,27.27,27.19,27.19,1271400.0,19.1307,19.1377,19.0816,19.0816,1271400.0
2012-05-09 15:00:00,27.19,27.23,27.13,27.17,2271800.0,19.0816,19.1097,19.0395,19.0675,2271800.0
2012-05-09 15:30:00,27.17,27.3,27.14,27.2,3821500.0,19.0675,19.1588,19.0465,19.0886,3821500.0
2012-05-10 09:30:00,27.34,27.37,27.07,27.21,5347200.0,19.1868,19.2079,18.9974,19.0956,5347200.0
2012-05-10 10:00:00,27.21,27.22,26.96,27.02,4287700.0,19.0956,19.1026,18.9202,18.9623,4287700.0
2012-05-10 10:30:00,27.03,27.15,27.01,27.06,2138800.0,18.9693,19.0535,18.9553,18.9903,2138800.0
2012-05-10 11:00:00,27.07,27.18,27.03,27.17,2046700.0,18.9974,19.0746,18.9693,19.0675,2046700.0
2012-05-10 11:30:00,27.17,27.25,27.07,27.14,2045700.0,19.0675,19.1237,18.9974,19.0465,2045700.0
2012-05-10 12:00:00,27.14,27.15,27.01,27.13,1737900.0,19.0465,19.0535,18.9553,19.0395,1737900.0
2012-05-10 12:30:00,27.13,27.2,27.12,27.2,1217700.0,19.0395,19.0886,19.0325,19.0886,1217700.0
2012-05-10 13:00:00,27.2,27.26,27.18,27.24,1803900.0,19.0886,19.1307,19.0746,19.1167,1803900.0
2012-05-10 13:30:00,27.24,27.29,27.2,27.2,1750400.0,19.1167,19.1518,19.0886,19.0886,1750400.0
2012-05-10 14:00:00,27.21,27.46,27.2,27.33,4757400.0,19.0956,19.2711,19.0886,19.1798,4757400.0
2012-05-10 14:30:00,27.33,27.36,27.26,27.28,2025300.0,19.1798,19.2009,19.1307,19.1447,2025300.0
2012-05-10 15:00:00,27.28,27.31,27.24,27.26,1683800.0,19.1447,19.1658,19.1167,19.1307,1683800.0
2012-05-10 15:30:00,27.26,27.28,27.14,27.24,3365300.0,19.1307,19.1447,19.0465,19.1167,3365300.0
2012-05-11 09:30:00,27.21,27.78,27.2,27.76,6239800.0,19.0956,19.4956,19.0886,19.4816,6239800.0
2012-05-11 10:00:00,27.75,27.87,27.62,27.85,4296400.0,19.4746,19.5588,19.3833,19.5448,4296400.0
2012-05-11 10:30:00,27.85,27.95,27.84,27.89,3095100.0,19.5448,19.6149,19.5377,19.5728,3095100.0
2012-05-11 11:00:00,27.88,27.9,27.79,27.86,2520400.0,19.5658,19.5798,19.5027,19.5518,2520400.0
2012-05-11 11:30:00,27.87,27.95,27.86,27.91,1393200.0,19.5588,19.6149,19.5518,19.5869,1393200.0
2012-05-11 12:00:00,27.91,27.91,27.86,27.87,1149800.0,19.5869,19.5869,19.5518,19.5588,1149800.0
2012-05-11 12:30:00,27.87,27.9,27.83,27.88,1449800.0,19.5588,19.5798,19.5307,19.5658,1449800.0
2012-05-11 13:00:00,27.89,27.89,27.79,27.84,1753700.0,19.5728,19.5728,19.5027,19.5377,1753700.0
2012-05-11 13:30:00,27.84,27.9,27.82,27.88,1501600.0,19.5377,19.5798,19.5237,19.5658,1501600.0
2012-05-11 14:00:00,27.89,27.89,27.79,27.82,1558000.0,19.5728,19.5728,19.5027,19.5237,1558000.0
2012-05-11 14:30:00,27.82,27.82,27.72,27.74,1751000.0,19.5237,19.5237,19.4535,19.4676,1751000.0
2012-05-11 15:00:00,27.74,27.82,27.67,27.73,2034500.0,19.4676,19.5237,19.4184,19.4605,2034500.0
2012-05-11 15:30:00,27.73,27.74,27.61,27.63,3747700.0,19.4605,19.4676,19.3763,19.3904,3747700.0
2012-05-14 09:30:00,27.35,27.4,27.13,27.17,4851300.0,19.1939,19.229,19.0395,19.0675,4851300.0
2012-05-14 10:00:00,27.17,27.18,26.94,26.94,4102000.0,19.0675,19.0746,18.9061,18.9061,4102000.0
2012-05-14 10:30:00,26.94,27.04,26.93,27.0,3328700.0,18.9061,18.9763,18.8991,18.9482,3328700.0
2012-05-14 11:00:00,27.0,27.11,26.88,27.07,4011700.0,18.9482,19.0254,18.864,18.9974,4011700.0
2012-05-14 11:30:00,27.05,27.09,27.01,27.09,1957600.0,18.9833,19.0114,18.9553,19.0114,1957600.0
2012-05-14 12:00:00,27.09,27.16,27.06,27.12,1253400.0,19.0114,19.0605,18.9903,19.0325,1253400.0
2012-05-14 12:30:00,27.12,27.17,27.05,27.17,1463600.0,19.0325,19.0675,18.9833,19.0675,1463600.0
2012-05-14 13:00:00,27.17,27.18,27.02,27.06,1392500.0,19.0675,19.0746,18.9623,18.9903,1392500.0
2012-05-14 13:30:00,27.06,27.22,27.05,27.16,1688700.0,18.9903,19.1026,18.9833,19.0605,1688700.0
2012-05-14 14:00:00,27.16,27.2,27.09,27.15,1467000.0,19.0605,19.0886,19.0114,19.0535,1467000.0
2012-05-14 14:30:00,27.15,27.15,27.03,27.04,1807100.0,19.0535,19.0535,18.9693,18.9763,1807100.0
2012-05-14 15:00:00,27.05,27.1,27.01,27.09,2505900.0,18.9833,19.0184,18.9553,19.0114,2505900.0
2012-05-14 15:30:00,27.09,27.12,26.97,27.01,5282300.0,19.0114,19.0325,18.9272,18.9553,5282300.0
2012-05-15 09:30:00,27.05,27.15,26.86,26.98,4376600.0,18.9833,19.0535,18.85,18.9342,4376600.0
2012-05-15 10:00:00,26.99,27.15,26.91,27.11,3408800.0,18.9412,19.0535,18.8851,19.0254,3408800.0
2012-05-15 10:30:00,27.11,27.21,27.07,27.15,2341100.0,19.0254,19.0956,18.9974,19.0535,2341100.0
2012-05-15 11:00:00,27.15,27.15,26.96,27.06,2739200.0,19.0535,19.0535,18.9202,18.9903,2739200.0
2012-05-15 11:30:00,27.06,27.15,27.05,27.1,1914300.0,18.9903,19.0535,18.9833,19.0184,1914300.0
2012-05-15 12:00:00,27.1,27.25,27.09,27.24,1610400.0,19.0184,19.1237,19.0114,19.1167,1610400.0
2012-05-15 12:30:00,27.24,27.25,27.19,27.21,982400.0,19.1167,19.1237,19.0816,19.0956,982400.0
2012-05-15 13:00:00,27.21,27.24,27.18,27.2,952900.0,19.0956,19.1167,19.0746,19.0886,952900.0
2012-05-15 13:30:00,27.19,27.2,27.03,27.07,1630300.0,19.0816,19.0886,18.9693,18.9974,1630300.0
2012-05-15 14:00:00,27.08,27.19,27.05,27.14,1572400.0,19.0044,19.0816,18.9833,19.0465,1572400.0
2012-05-15 14:30:00,27.14,27.15,27.04,27.07,1378300.0,19.0465,19.0535,18.9763,18.9974,1378300.0
2012-05-15 15:00:00,27.07,27.07,26.85,26.87,4680500.0,18.9974,18.9974,18.843,18.857,4680500.0
2012-05-15 15:30:00,26.87,26.95,26.82,26.88,4909000.0,18.857,18.9132,18.8219,18.864,4909000.0
2012-05-16 09:30:00,26.93,26.99,26.55,26.71,6511700.0,18.8991,18.9412,18.6324,18.7447,6511700.0
2012-05-16 10:00:00,26.7,26.75,26.56,26.75,5489200.0,18.7377,18.7728,18.6395,18.7728,5489200.0
2012-05-16 10:30:00,26.74,26.92,26.74,26.8,3665400.0,18.7658,18.8921,18.7658,18.8079,3665400.0
2012-05-16 11:00:00,26.8,26.84,26.67,26.74,3946500.0,18.8079,18.836,18.7167,18.7658,3946500.0
2012-05-16 11:30:00,26.73,26.81,26.73,26.78,1941800.0,18.7588,18.8149,18.7588,18.7938,1941800.0
2012-05-16 12:00:00,26.79,26.82,26.74,26.8,1391000.0,18.8009,18.8219,18.7658,18.8079,1391000.0
2012-05-16 12:30:00,26.8,26.88,26.79,26.83,1036300.0,18.8079,18.864,18.8009,18.8289,1036300.0
2012-05-16 13:00:00,26.83,26.87,26.78,26.78,1808800.0,18.8289,18.857,18.7938,18.7938,1808800.0
2012-05-16 13:30:00,26.79,26.79,26.61,26.71,2097500.0,18.8009,18.8009,18.6745,18.7447,2097500.0
2012-05-16 14:00:00,26.7,26.78,26.6,26.63,2858500.0,18.7377,18.7938,18.6675,18.6886,2858500.0
2012-05-16 14:30:00,26.63,26.74,26.58,26.68,1996600.0,18.6886,18.7658,18.6535,18.7237,1996600.0
2012-05-16 15:00:00,26.68,26.7,26.56,26.56,2384600.0,18.7237,18.7377,18.6395,18.6395,2384600.0
2012-05-16 15:30:00,26.56,26.64,26.49,26.5,4632000.0,18.6395,18.6956,18.5903,18.5973,4632000.0
2012-05-17 09:30:00,26.47,26.66,26.45,26.55,3429200.0,18.5763,18.7096,18.5623,18.6324,3429200.0
2012-05-17 10:00:00,26.54,26.65,26.45,26.56,2729500.0,18.6254,18.7026,18.5623,18.6395,2729500.0
2012-05-17 10:30:00,26.57,26.57,26.39,26.41,2331800.0,18.6465,18.6465,18.5202,18.5342,2331800.0
2012-05-17 11:00:00,26.42,26.45,26.31,26.32,2851700.0,18.5412,18.5623,18.464,18.471,2851700.0
2012-05-17 11:30:00,26.33,26.37,26.28,26.35,1955100.0,18.478,18.5061,18.443,18.4921,1955100.0
2012-05-17 12:00:00,26.35,26.36,26.26,26.31,2342400.0,18.4921,18.4991,18.4289,18.464,2342400.0
2012-05-17 12:30:00,26.31,26.43,26.29,26.41,1303300.0,18.464,18.5482,18.45,18.5342,1303300.0
2012-05-17 13:00:00,26.42,26.53,26.41,26.49,1251100.0,18.5412,18.6184,18.5342,18.5903,1251100.0
2012-05-17 13:30:00,26.48,26.49,26.41,26.44,1300300.0,18.5833,18.5903,18.5342,18.5552,1300300.0
2012-05-17 14:00:00,26.43,26.47,26.4,26.42,1492900.0,18.5482,18.5763,18.5272,18.5412,1492900.0
2012-05-17 14:30:00,26.42,26.43,26.36,26.38,1204400.0,18.5412,18.5482,18.4991,18.5131,1204400.0
2012-05-17 15:00:00,26.37,26.44,26.33,26.39,2105500.0,18.5061,18.5552,18.478,18.5202,2105500.0
2012-05-17 15:30:00,26.39,26.4,26.19,26.2,4754900.0,18.5202,18.5272,18.3798,18.3868,4754900.0
2012-05-18 09:30:00,26.24,26.57,26.2,26.47,8875400.0,18.4149,18.6465,18.3868,18.5763,8875400.0
2012-05-18 10:00:00,26.48,26.48,26.28,26.34,3239500.0,18.5833,18.5833,18.443,18.4851,3239500.0
2012-05-18 10:30:00,26.34,26.44,26.33,26.36,2221800.0,18.4851,18.5552,18.478,18.4991,2221800.0
2012-05-18 11:00:00,26.36,26.38,26.29,26.31,2463700.0,18.4991,18.5131,18.45,18.464,2463700.0
2012-05-18 11:30:00,26.31,26.32,26.06,26.15,3782200.0,18.464,18.471,18.2886,18.3517,3782200.0
2012-05-18 12:00:00,26.15,26.34,26.15,26.31,2115800.0,18.3517,18.4851,18.3517,18.464,2115800.0
2012-05-18 12:30:00,26.32,26.4,26.3,26.36,1407700.0,18.471,18.5272,18.457,18.4991,1407700.0
2012-05-18 13:00:00,26.35,26.36,26.21,26.21,2234000.0,18.4921,18.4991,18.3938,18.3938,2234000.0
2012-05-18 13:30:00,26.21,26.25,26.15,26.18,1635000.0,18.3938,18.4219,18.3517,18.3728,1635000.0
2012-05-18 14:00:00,26.18,26.25,26.15,26.21,1628500.0,18.3728,18.4219,18.3517,18.3938,1628500.0
2012-05-18 14:30:00,26.22,26.24,26.13,26.22,1953200.0,18.4008,18.4149,18.3377,18.4008,1953200.0
2012-05-18 15:00:00,26.21,26.3,26.15,26.17,3068100.0,18.3938,18.457,18.3517,18.3658,3068100.0
2012-05-18 15:30:00,26.16,26.18,26.05,26.07,5307000.0,18.3587,18.3728,18.2815,18.2956,5307000.0
2012-05-21 09:30:00,26.07,26.07,25.68,25.78,6155100.0,18.2956,18.2956,18.0219,18.0921,6155100.0
2012-05-21 10:00:00,25.79,25.9,25.78,25.84,3595200.0,18.0991,18.1763,18.0921,18.1342,3595200.0
2012-05-21 10:30:00,25.83,26.05,25.83,25.96,3624900.0,18.1271,18.2815,18.1271,18.2184,3624900.0
2012-05-21 11:00:00,25.96,25.97,25.79,25.91,3231800.0,18.2184,18.2254,18.0991,18.1833,3231800.0
2012-05-21 11:30:00,25.91,25.96,25.87,25.89,1576300.0,18.1833,18.2184,18.1552,18.1693,1576300.0
2012-05-21 12:00:00,25.89,26.1,25.88,26.09,2273700.0,18.1693,18.3166,18.1622,18.3096,2273700.0
2012-05-21 12:30:00,26.09,26.15,26.04,26.09,2062100.0,18.3096,18.3517,18.2745,18.3096,2062100.0
2012-05-21 13:00:00,26.09,26.11,26.0,26.01,1562500.0,18.3096,18.3237,18.2465,18.2535,1562500.0
2012-05-21 13:30:00,26.01,26.11,26.01,26.07,1852300.0,18.2535,18.3237,18.2535,18.2956,1852300.0
2012-05-21 14:00:00,26.07,26.11,26.01,26.02,2530600.0,18.2956,18.3237,18.2535,18.2605,2530600.0
2012-05-21 14:30:00,26.03,26.07,26.02,26.06,1386800.0,18.2675,18.2956,18.2605,18.2886,1386800.0
2012-05-21 15:00:00,26.06,26.11,26.03,26.09,2377500.0,18.2886,18.3237,18.2675,18.3096,2377500.0
2012-05-21 15:30:00,26.1,26.19,26.08,26.16,5992400.0,18.3166,18.3798,18.3026,18.3587,5992400.0
2012-05-22 09:30:00,26.27,26.28,25.78,25.83,10211400.0,18.4359,18.443,18.0921,18.1271,10211400.0
2012-05-22 10:00:00,25.83,25.99,25.82,25.95,4832900.0,18.1271,18.2394,18.1201,18.2114,4832900.0
2012-05-22 10:30:00,25.96,26.1,25.96,26.05,3247600.0,18.2184,18.3166,18.2184,18.2815,3247600.0
2012-05-22 11:00:00,26.05,26.15,26.03,26.08,2369500.0,18.2815,18.3517,18.2675,18.3026,2369500.0
2012-05-22 11:30:00,26.08,26.15,26.05,26.1,1494000.0,18.3026,18.3517,18.2815,18.3166,1494000.0
2012-05-22 12:00:00,26.11,26.15,26.03,26.14,1636900.0,18.3237,18.3517,18.2675,18.3447,1636900.0
2012-05-22 12:30:00,26.14,26.18,26.11,26.16,1417300.0,18.3447,18.3728,18.3237,18.3587,1417300.0
2012-05-22 13:00:00,26.16,26.23,26.11,26.12,2400200.0,18.3587,18.4079,18.3237,18.3307,2400200.0
2012-05-22 13:30:00,26.12,26.17,26.0,26.09,2472800.0,18.3307,18.3658,18.2465,18.3096,2472800.0
2012-05-22 14:00:00,26.1,26.18,26.1,26.14,1687700.0,18.3166,18.3728,18.3166,18.3447,1687700.0
2012-05-22 14:30:00,26.15,26.17,26.02,26.02,1982000.0,18.3517,18.3658,18.2605,18.2605,1982000.0
2012-05-22 15:00:00,26.01,26.06,25.98,25.98,2906600.0,18.2535,18.2886,18.2324,18.2324,2906600.0
2012-05-22 15:30:00,25.98,26.06,25.87,26.05,6349500.0,18.2324,18.2886,18.1552,18.2815,6349500.0
2012-05-23 09:30:00,25.47,25.51,24.92,25.31,13153200.0,17.8745,17.9026,17.4885,17.7622,13153200.0
2012-05-23 10:00:00,25.34,25.4,25.17,25.24,6181800.0,17.7833,17.8254,17.664,17.7131,6181800.0
2012-05-23 10:30:00,25.25,25.27,25.12,25.19,4124000.0,17.7201,17.7341,17.6289,17.678,4124000.0
2012-05-23 11:00:00,25.2,25.23,25.12,25.2,2533100.0,17.685,17.7061,17.6289,17.685,2533100.0
2012-05-23 11:30:00,25.2,25.21,25.1,25.1,3134600.0,17.685,17.692,17.6148,17.6148,3134600.0
2012-05-23 12:00:00,25.1,25.12,25.01,25.05,3135600.0,17.6148,17.6289,17.5517,17.5798,3135600.0
2012-05-23 12:30:00,25.05,25.2,25.05,25.17,2765200.0,17.5798,17.685,17.5798,17.664,2765200.0
2012-05-23 13:00:00,25.18,25.3,25.15,25.27,2819900.0,17.671,17.7552,17.6499,17.7341,2819900.0
2012-05-23 13:30:00,25.27,25.31,25.21,25.26,1581100.0,17.7341,17.7622,17.692,17.7271,1581100.0
2012-05-23 14:00:00,25.26,25.26,25.08,25.12,3368600.0,17.7271,17.7271,17.6008,17.6289,3368600.0
2012-05-23 14:30:00,25.12,25.27,25.1,25.27,2648000.0,17.6289,17.7341,17.6148,17.7341,2648000.0
2012-05-23 15:00:00,25.27,25.36,25.19,25.27,4020400.0,17.7341,17.7973,17.678,17.7341,4020400.0
2012-05-23 15:30:00,25.27,25.47,25.27,25.44,6368900.0,17.7341,17.8745,17.7341,17.8535,6368900.0
2012-05-24 09:30:00,25.57,25.6,25.32,25.38,4174300.0,17.9447,17.9657,17.7692,17.8113,4174300.0
2012-05-24 10:00:00,25.37,25.59,25.31,25.58,3138700.0,17.8043,17.9587,17.7622,17.9517,3138700.0
2012-05-24 10:30:00,25.58,25.71,25.57,25.64,3574800.0,17.9517,18.0429,17.9447,17.9938,3574800.0
2012-05-24 11:00:00,25.64,25.78,25.63,25.69,2570300.0,17.9938,18.0921,17.9868,18.0289,2570300.0
2012-05-24 11:30:00,25.69,25.7,25.6,25.69,2398700.0,18.0289,18.0359,17.9657,18.0289,2398700.0
2012-05-24 12:00:00,25.68,25.69,25.55,25.61,2155700.0,18.0219,18.0289,17.9306,17.9728,2155700.0
2012-05-24 12:30:00,25.61,25.66,25.58,25.61,1744300.0,17.9728,18.0078,17.9517,17.9728,1744300.0
2012-05-24 13:00:00,25.61,25.71,25.55,25.57,1645900.0,17.9728,18.0429,17.9306,17.9447,1645900.0
2012-05-24 13:30:00,25.57,25.65,25.51,25.52,1911400.0,17.9447,18.0008,17.9026,17.9096,1911400.0
2012-05-24 14:00:00,25.51,25.58,25.5,25.58,1586500.0,17.9026,17.9517,17.8956,17.9517,1586500.0
2012-05-24 14:30:00,25.58,25.64,25.49,25.53,2650600.0,17.9517,17.9938,17.8885,17.9166,2650600.0
2012-05-24 15:00:00,25.53,25.65,25.47,25.62,2581800.0,17.9166,18.0008,17.8745,17.9798,2581800.0
2012-05-24 15:30:00,25.61,25.67,25.57,25.67,4631600.0,17.9728,18.0149,17.9447,18.0149,4631600.0
2012-05-25 09:30:00,25.7,25.82,25.57,25.8,2223000.0,18.0359,18.1201,17.9447,18.1061,2223000.0
2012-05-25 10:00:00,25.81,25.83,25.64,25.69,1900900.0,18.1131,18.1271,17.9938,18.0289,1900900.0
2012-05-25 10:30:00,25.69,25.76,25.66,25.68,1187500.0,18.0289,18.078,18.0078,18.0219,1187500.0
2012-05-25 11:00:00,25.68,25.79,25.68,25.76,1370700.0,18.0219,18.0991,18.0219,18.078,1370700.0
2012-05-25 11:30:00,25.76,25.78,25.69,25.76,857100.0,18.078,18.0921,18.0289,18.078,857100.0
2012-05-25 12:00:00,25.76,25.77,25.69,25.7,923500.0,18.078,18.085,18.0289,18.0359,923500.0
2012-05-25 12:30:00,25.7,25.76,25.68,25.74,1069200.0,18.0359,18.078,18.0219,18.064,1069200.0
2012-05-25 13:00:00,25.74,25.82,25.72,25.78,1104400.0,18.064,18.1201,18.05,18.0921,1104400.0
2012-05-25 13:30:00,25.78,25.85,25.78,25.81,984800.0,18.0921,18.1412,18.0921,18.1131,984800.0
2012-05-25 14:00:00,25.8,25.83,25.72,25.77,959900.0,18.1061,18.1271,18.05,18.085,959900.0
2012-05-25 14:30:00,25.76,25.78,25.71,25.72,732900.0,18.078,18.0921,18.0429,18.05,732900.0
2012-05-25 15:00:00,25.73,25.76,25.64,25.67,1474600.0,18.057,18.078,17.9938,18.0149,1474600.0
2012-05-25 15:30:00,25.68,25.77,25.66,25.73,2528700.0,18.0219,18.085,18.0078,18.057,2528700.0
2012-05-29 09:30:00,26.04,26.13,25.86,26.1,4590500.0,18.2745,18.3377,18.1482,18.3166,4590500.0
2012-05-29 10:00:00,26.11,26.29,25.99,26.25,3913900.0,18.3237,18.45,18.2394,18.4219,3913900.0
2012-05-29 10:30:00,26.25,26.32,26.16,26.26,3173100.0,18.4219,18.471,18.3587,18.4289,3173100.0
2012-05-29 11:00:00,26.26,26.27,26.17,26.19,1961700.0,18.4289,18.4359,18.3658,18.3798,1961700.0
2012-05-29 11:30:00,26.19,26.19,25.99,26.05,3207700.0,18.3798,18.3798,18.2394,18.2815,3207700.0
2012-05-29 12:00:00,26.05,26.06,25.9,25.96,2161200.0,18.2815,18.2886,18.1763,18.2184,2161200.0
2012-05-29 12:30:00,25.96,25.99,25.91,25.95,1090200.0,18.2184,18.2394,18.1833,18.2114,1090200.0
2012-05-29 13:00:00,25.95,25.99,25.9,25.98,1192500.0,18.2114,18.2394,18.1763,18.2324,1192500.0
2012-05-29 13:30:00,25.97,26.02,25.95,26.0,1099900.0,18.2254,18.2605,18.2114,18.2465,1099900.0
2012-05-29 14:00:00,25.99,26.02,25.95,26.02,1347700.0,18.2394,18.2605,18.2114,18.2605,1347700.0
2012-05-29 14:30:00,26.02,26.09,26.0,26.06,1288400.0,18.2605,18.3096,18.2465,18.2886,1288400.0
2012-05-29 15:00:00,26.07,26.1,26.03,26.06,1346100.0,18.2956,18.3166,18.2675,18.2886,1346100.0
2012-05-29 15:30:00,26.07,26.17,26.03,26.09,4582600.0,18.2956,18.3658,18.2675,18.3096,4582600.0
2012-05-30 09:30:00,25.9,26.0,25.8,25.89,3386800.0,18.1763,18.2465,18.1061,18.1693,3386800.0
2012-05-30 10:00:00,25.9,26.11,25.85,26.08,4000100.0,18.1763,18.3237,18.1412,18.3026,4000100.0
2012-05-30 10:30:00,26.08,26.08,25.98,26.05,2698500.0,18.3026,18.3026,18.2324,18.2815,2698500.0
2012-05-30 11:00:00,26.05,26.19,26.02,26.09,2608300.0,18.2815,18.3798,18.2605,18.3096,2608300.0
2012-05-30 11:30:00,26.09,26.12,26.04,26.06,2194000.0,18.3096,18.3307,18.2745,18.2886,2194000.0
2012-05-30 12:00:00,26.05,26.08,25.98,26.01,1914300.0,18.2815,18.3026,18.2324,18.2535,1914300.0
2012-05-30 12:30:00,26.0,26.1,25.99,26.09,1097900.0,18.2465,18.3166,18.2394,18.3096,1097900.0
2012-05-30 13:00:00,26.09,26.11,25.99,26.05,1070300.0,18.3096,18.3237,18.2394,18.2815,1070300.0
2012-05-30 13:30:00,26.05,26.14,26.05,26.11,1587200.0,18.2815,18.3447,18.2815,18.3237,1587200.0
2012-05-30 14:00:00,26.11,26.17,26.08,26.1,1612200.0,18.3237,18.3658,18.3026,18.3166,1612200.0
2012-05-30 14:30:00,26.1,26.12,26.05,26.06,1164900.0,18.3166,18.3307,18.2815,18.2886,1164900.0
2012-05-30 15:00:00,26.06,26.15,25.99,26.13,2437500.0,18.2886,18.3517,18.2394,18.3377,2437500.0
2012-05-30 15:30:00,26.14,26.17,26.1,26.12,4405900.0,18.3447,18.3658,18.3166,18.3307,4405900.0
2012-05-31 09:30:00,25.78,25.99,25.73,25.79,5180900.0,18.0921,18.2394,18.057,18.0991,5180900.0
2012-05-31 10:00:00,25.79,25.84,25.72,25.81,2822600.0,18.0991,18.1342,18.05,18.1131,2822600.0
2012-05-31 10:30:00,25.82,25.85,25.7,25.77,2795900.0,18.1201,18.1412,18.0359,18.085,2795900.0
2012-05-31 11:00:00,25.76,25.81,25.73,25.79,2656400.0,18.078,18.1131,18.057,18.0991,2656400.0
2012-05-31 11:30:00,25.79,25.9,25.78,25.87,1646900.0,18.0991,18.1763,18.0921,18.1552,1646900.0
2012-05-31 12:00:00,25.87,26.03,25.84,25.99,1727100.0,18.1552,18.2675,18.1342,18.2394,1727100.0
2012-05-31 12:30:00,25.99,26.02,25.92,25.97,1242900.0,18.2394,18.2605,18.1903,18.2254,1242900.0
2012-05-31 13:00:00,25.97,26.07,25.92,25.92,1769600.0,18.2254,18.2956,18.1903,18.1903,1769600.0
2012-05-31 13:30:00,25.92,25.97,25.84,25.85,1484700.0,18.1903,18.2254,18.1342,18.1412,1484700.0
2012-05-31 14:00:00,25.85,25.93,25.84,25.89,1518100.0,18.1412,18.1973,18.1342,18.1693,1518100.0
2012-05-31 14:30:00,25.88,26.0,25.86,25.98,1699200.0,18.1622,18.2465,18.1482,18.2324,1699200.0
2012-05-31 15:00:00,25.98,26.01,25.9,26.0,2461200.0,18.2324,18.2535,18.1763,18.2465,2461200.0
2012-05-31 15:30:00,26.0,26.07,25.83,25.85,6328900.0,18.2465,18.2956,18.1271,18.1412,6328900.0
2012-06-01 09:30:00,25.45,25.71,25.33,25.43,6613000.0,17.8605,18.0429,17.7763,17.8464,6613000.0
2012-06-01 10:00:00,25.44,25.51,25.38,25.39,3651100.0,17.8535,17.9026,17.8113,17.8184,3651100.0
2012-06-01 10:30:00,25.39,25.4,25.31,25.31,2725800.0,17.8184,17.8254,17.7622,17.7622,2725800.0
2012-06-01 11:00:00,25.32,25.35,25.25,25.32,2637300.0,17.7692,17.7903,17.7201,17.7692,2637300.0
2012-06-01 11:30:00,25.32,25.4,25.25,25.38,2102400.0,17.7692,17.8254,17.7201,17.8113,2102400.0
2012-06-01 12:00:00,25.37,25.38,25.26,25.3,1748700.0,17.8043,17.8113,17.7271,17.7552,1748700.0
2012-06-01 12:30:00,25.3,25.32,25.25,25.29,1295700.0,17.7552,17.7692,17.7201,17.7482,1295700.0
2012-06-01 13:00:00,25.29,25.3,25.24,25.26,1617800.0,17.7482,17.7552,17.7131,17.7271,1617800.0
2012-06-01 13:30:00,25.26,25.26,25.17,25.19,2148900.0,17.7271,17.7271,17.664,17.678,2148900.0
2012-06-01 14:00:00,25.19,25.22,25.12,25.19,2143200.0,17.678,17.6991,17.6289,17.678,2143200.0
2012-06-01 14:30:00,25.19,25.27,25.14,25.18,1898600.0,17.678,17.7341,17.6429,17.671,1898600.0
2012-06-01 15:00:00,25.17,25.25,25.14,25.2,2710400.0,17.664,17.7201,17.6429,17.685,2710400.0
2012-06-01 15:30:00,25.2,25.26,25.14,25.14,5199800.0,17.685,17.7271,17.6429,17.6429,5199800.0
2012-06-04 09:30:00,25.26,25.36,25.03,25.11,4049500.0,17.7271,17.7973,17.5657,17.6219,4049500.0
2012-06-04 10:00:00,25.12,25.3,25.05,25.21,3928200.0,17.6289,17.7552,17.5798,17.692,3928200.0
2012-06-04 10:30:00,25.21,25.23,25.13,25.16,2069700.0,17.692,17.7061,17.6359,17.657,2069700.0
2012-06-04 11:00:00,25.16,25.16,24.97,24.98,2873600.0,17.657,17.657,17.5236,17.5306,2873600.0
2012-06-04 11:30:00,24.98,25.09,24.97,25.05,2066800.0,17.5306,17.6078,17.5236,17.5798,2066800.0
2012-06-04 12:00:00,25.05,25.1,25.0,25.01,1334500.0,17.5798,17.6148,17.5447,17.5517,1334500.0
2012-06-04 12:30:00,25.01,25.05,24.94,24.95,2095100.0,17.5517,17.5798,17.5026,17.5096,2095100.0
2012-06-04 13:00:00,24.95,25.01,24.84,24.93,2872000.0,17.5096,17.5517,17.4324,17.4955,2872000.0
2012-06-04 13:30:00,24.93,24.97,24.87,24.9,2165400.0,17.4955,17.5236,17.4534,17.4745,2165400.0
2012-06-04 14:00:00,24.91,25.04,24.87,25.03,1985700.0,17.4815,17.5727,17.4534,17.5657,1985700.0
2012-06-04 14:30:00,25.03,25.15,25.0,25.04,2551600.0,17.5657,17.6499,17.5447,17.5727,2551600.0
2012-06-04 15:00:00,25.04,25.05,24.9,24.98,2988900.0,17.5727,17.5798,17.4745,17.5306,2988900.0
2012-06-04 15:30:00,24.98,25.11,24.88,25.05,5359100.0,17.5306,17.6219,17.4605,17.5798,5359100.0
2012-06-05 09:30:00,25.03,25.21,25.0,25.16,2839500.0,17.5657,17.692,17.5447,17.657,2839500.0
2012-06-05 10:00:00,25.17,25.29,25.16,25.23,2523400.0,17.664,17.7482,17.657,17.7061,2523400.0
2012-06-05 10:30:00,25.23,25.24,25.06,25.12,2184600.0,17.7061,17.7131,17.5868,17.6289,2184600.0
2012-06-05 11:00:00,25.12,25.24,25.1,25.2,1093300.0,17.6289,17.7131,17.6148,17.685,1093300.0
2012-06-05 11:30:00,25.2,25.23,25.08,25.1,1563400.0,17.685,17.7061,17.6008,17.6148,1563400.0
2012-06-05 12:00:00,25.11,25.21,25.1,25.2,1683000.0,17.6219,17.692,17.6148,17.685,1683000.0
2012-06-05 12:30:00,25.2,25.28,25.18,25.21,1272700.0,17.685,17.7412,17.671,17.692,1272700.0
2012-06-05 13:00:00,25.21,25.25,25.16,25.25,1143900.0,17.692,17.7201,17.657,17.7201,1143900.0
2012-06-05 13:30:00,25.25,25.39,25.23,25.38,1823500.0,17.7201,17.8184,17.7061,17.8113,1823500.0
2012-06-05 14:00:00,25.38,25.57,25.37,25.47,3912700.0,17.8113,17.9447,17.8043,17.8745,3912700.0
2012-06-05 14:30:00,25.46,25.5,25.38,25.41,1485500.0,17.8675,17.8956,17.8113,17.8324,1485500.0
2012-06-05 15:00:00,25.41,25.45,25.36,25.39,1508300.0,17.8324,17.8605,17.7973,17.8184,1508300.0
2012-06-05 15:30:00,25.4,25.46,25.38,25.41,4253200.0,17.8254,17.8675,17.8113,17.8324,4253200.0
2012-06-06 09:30:00,25.5,25.83,25.43,25.79,3071200.0,17.8956,18.1271,17.8464,18.0991,3071200.0
2012-06-06 10:00:00,25.8,25.9,25.79,25.83,3500000.0,18.1061,18.1763,18.0991,18.1271,3500000.0
2012-06-06 10:30:00,25.83,25.96,25.83,25.92,2345700.0,18.1271,18.2184,18.1271,18.1903,2345700.0
2012-06-06 11:00:00,25.93,25.99,25.89,25.97,2608700.0,18.1973,18.2394,18.1693,18.2254,2608700.0
2012-06-06 11:30:00,25.96,26.0,25.92,25.95,2062700.0,18.2184,18.2465,18.1903,18.2114,2062700.0
2012-06-06 12:00:00,25.96,26.0,25.95,25.99,1141000.0,18.2184,18.2465,18.2114,18.2394,1141000.0
2012-06-06 12:30:00,25.99,26.06,25.98,26.06,1673300.0,18.2394,18.2886,18.2324,18.2886,1673300.0
2012-06-06 13:00:00,26.05,26.06,25.97,25.99,1362900.0,18.2815,18.2886,18.2254,18.2394,1362900.0
2012-06-06 13:30:00,25.99,26.0,25.91,25.92,1384100.0,18.2394,18.2465,18.1833,18.1903,1384100.0
2012-06-06 14:00:00,25.92,26.02,25.92,26.01,1472200.0,18.1903,18.2605,18.1903,18.2535,1472200.0
2012-06-06 14:30:00,26.01,26.07,26.0,26.0,2242300.0,18.2535,18.2956,18.2465,18.2465,2242300.0
2012-06-06 15:00:00,26.01,26.02,25.93,25.95,1896100.0,18.2535,18.2605,18.1973,18.2114,1896100.0
2012-06-06 15:30:00,25.95,26.11,25.92,26.08,5214700.0,18.2114,18.3237,18.1903,18.3026,5214700.0
2012-06-07 09:30:00,26.37,26.43,26.16,26.27,3409900.0,18.5061,18.5482,18.3587,18.4359,3409900.0
2012-06-07 10:00:00,26.27,26.3,26.05,26.14,3677400.0,18.4359,18.457,18.2815,18.3447,3677400.0
2012-06-07 10:30:00,26.14,26.16,25.93,25.97,2338200.0,18.3447,18.3587,18.1973,18.2254,2338200.0
2012-06-07 11:00:00,25.98,26.09,25.95,26.04,1385700.0,18.2324,18.3096,18.2114,18.2745,1385700.0
2012-06-07 11:30:00,26.04,26.07,25.98,25.99,1769200.0,18.2745,18.2956,18.2324,18.2394,1769200.0
2012-06-07 12:00:00,25.99,26.15,25.97,26.12,2019200.0,18.2394,18.3517,18.2254,18.3307,2019200.0
2012-06-07 12:30:00,26.12,26.18,26.05,26.13,1491500.0,18.3307,18.3728,18.2815,18.3377,1491500.0
2012-06-07 13:00:00,26.12,26.24,26.11,26.2,1377700.0,18.3307,18.4149,18.3237,18.3868,1377700.0
2012-06-07 13:30:00,26.2,26.22,26.09,26.1,1255300.0,18.3868,18.4008,18.3096,18.3166,1255300.0
2012-06-07 14:00:00,26.09,26.14,26.07,26.14,1269200.0,18.3096,18.3447,18.2956,18.3447,1269200.0
2012-06-07 14:30:00,26.14,26.16,26.1,26.13,1137500.0,18.3447,18.3587,18.3166,18.3377,1137500.0
2012-06-07 15:00:00,26.13,26.14,26.03,26.09,1871900.0,18.3377,18.3447,18.2675,18.3096,1871900.0
2012-06-07 15:30:00,26.08,26.09,25.89,25.94,3996600.0,18.3026,18.3096,18.1693,18.2043,3996600.0
2012-06-08 09:30:00,25.87,26.19,25.85,26.19,3164600.0,18.1552,18.3798,18.1412,18.3798,3164600.0
2012-06-08 10:00:00,26.18,26.27,26.14,26.25,2555500.0,18.3728,18.4359,18.3447,18.4219,2555500.0
2012-06-08 10:30:00,26.24,26.44,26.23,26.4,2308200.0,18.4149,18.5552,18.4079,18.5272,2308200.0
2012-06-08 11:00:00,26.41,26.42,26.35,26.38,1861000.0,18.5342,18.5412,18.4921,18.5131,1861000.0
2012-06-08 11:30:00,26.38,26.42,26.27,26.28,1687400.0,18.5131,18.5412,18.4359,18.443,1687400.0
2012-06-08 12:00:00,26.27,26.37,26.27,26.35,1484900.0,18.4359,18.5061,18.4359,18.4921,1484900.0
2012-06-08 12:30:00,26.35,26.44,26.34,26.39,1182700.0,18.4921,18.5552,18.4851,18.5202,1182700.0
2012-06-08 13:00:00,26.39,26.44,26.39,26.42,956800.0,18.5202,18.5552,18.5202,18.5412,956800.0
2012-06-08 13:30:00,26.42,26.44,26.38,26.42,839200.0,18.5412,18.5552,18.5131,18.5412,839200.0
2012-06-08 14:00:00,26.41,26.42,26.32,26.34,1704900.0,18.5342,18.5412,18.471,18.4851,1704900.0
2012-06-08 14:30:00,26.34,26.42,26.33,26.39,1301700.0,18.4851,18.5412,18.478,18.5202,1301700.0
2012-06-08 15:00:00,26.39,26.42,26.37,26.37,1364100.0,18.5202,18.5412,18.5061,18.5061,1364100.0
2012-06-08 15:30:00,26.38,26.48,26.37,26.41,4297800.0,18.5131,18.5833,18.5061,18.5342,4297800.0
2012-06-11 09:30:00,26.55,26.63,26.3,26.32,3103200.0,18.6324,18.6886,18.457,18.471,3103200.0
2012-06-11 10:00:00,26.3,26.4,26.23,26.25,2715700.0,18.457,18.5272,18.4079,18.4219,2715700.0
2012-06-11 10:30:00,26.26,26.3,26.15,26.2,2043500.0,18.4289,18.457,18.3517,18.3868,2043500.0
2012-06-11 11:00:00,26.2,26.26,26.14,26.24,1856800.0,18.3868,18.4289,18.3447,18.4149,1856800.0
2012-06-11 11:30:00,26.24,26.32,26.19,26.25,1478100.0,18.4149,18.471,18.3798,18.4219,1478100.0
2012-06-11 12:00:00,26.24,26.29,26.19,26.23,1302700.0,18.4149,18.45,18.3798,18.4079,1302700.0
2012-06-11 12:30:00,26.23,26.27,26.22,26.27,637000.0,18.4079,18.4359,18.4008,18.4359,637000.0
2012-06-11 13:00:00,26.27,26.41,26.25,26.32,1877100.0,18.4359,18.5342,18.4219,18.471,1877100.0
2012-06-11 13:30:00,26.32,26.32,26.2,26.23,1124800.0,18.471,18.471,18.3868,18.4079,1124800.0
2012-06-11 14:00:00,26.23,26.23,26.13,26.18,1355400.0,18.4079,18.4079,18.3377,18.3728,1355400.0
2012-06-11 14:30:00,26.18,26.25,26.17,26.2,1301300.0,18.3728,18.4219,18.3658,18.3868,1301300.0
2012-06-11 15:00:00,26.21,26.22,25.99,26.03,2368400.0,18.3938,18.4008,18.2394,18.2675,2368400.0
2012-06-11 15:30:00,26.03,26.16,25.96,25.98,4194100.0,18.2675,18.3587,18.2184,18.2324,4194100.0
2012-06-12 09:30:00,26.14,26.37,26.05,26.25,3312100.0,18.3447,18.5061,18.2815,18.4219,3312100.0
2012-06-12 10:00:00,26.25,26.32,26.13,26.19,2490800.0,18.4219,18.471,18.3377,18.3798,2490800.0
2012-06-12 10:30:00,26.18,26.27,26.08,26.25,2450200.0,18.3728,18.4359,18.3026,18.4219,2450200.0
2012-06-12 11:00:00,26.25,26.48,26.24,26.4,2481000.0,18.4219,18.5833,18.4149,18.5272,2481000.0
2012-06-12 11:30:00,26.41,26.44,26.31,26.35,1411000.0,18.5342,18.5552,18.464,18.4921,1411000.0
2012-06-12 12:00:00,26.35,26.42,26.3,26.36,1206600.0,18.4921,18.5412,18.457,18.4991,1206600.0
2012-06-12 12:30:00,26.36,26.42,26.31,26.33,1027600.0,18.4991,18.5412,18.464,18.478,1027600.0
2012-06-12 13:00:00,26.34,26.43,26.3,26.37,1683500.0,18.4851,18.5482,18.457,18.5061,1683500.0
2012-06-12 13:30:00,26.37,26.41,26.34,26.38,1021400.0,18.5061,18.5342,18.4851,18.5131,1021400.0
2012-06-12 14:00:00,26.39,26.42,26.33,26.38,1272000.0,18.5202,18.5412,18.478,18.5131,1272000.0
2012-06-12 14:30:00,26.39,26.47,26.36,26.39,1372400.0,18.5202,18.5763,18.4991,18.5202,1372400.0
2012-06-12 15:00:00,26.39,26.48,26.38,26.47,1808300.0,18.5202,18.5833,18.5131,18.5763,1808300.0
2012-06-12 15:30:00,26.46,26.54,26.44,26.53,4393600.0,18.5693,18.6254,18.5552,18.6184,4393600.0
2012-06-13 09:30:00,26.47,26.58,26.34,26.48,3038100.0,18.5763,18.6535,18.4851,18.5833,3038100.0
2012-06-13 10:00:00,26.47,26.7,26.47,26.68,2683000.0,18.5763,18.7377,18.5763,18.7237,2683000.0
2012-06-13 10:30:00,26.68,26.79,26.64,26.74,2732100.0,18.7237,18.8009,18.6956,18.7658,2732100.0
2012-06-13 11:00:00,26.74,26.79,26.68,26.79,2327400.0,18.7658,18.8009,18.7237,18.8009,2327400.0
2012-06-13 11:30:00,26.79,26.84,26.71,26.74,1429100.0,18.8009,18.836,18.7447,18.7658,1429100.0
2012-06-13 12:00:00,26.73,26.74,26.64,26.67,1434900.0,18.7588,18.7658,18.6956,18.7167,1434900.0
2012-06-13 12:30:00,26.67,26.8,26.66,26.78,1103000.0,18.7167,18.8079,18.7096,18.7938,1103000.0
2012-06-13 13:00:00,26.77,26.8,26.7,26.79,1210500.0,18.7868,18.8079,18.7377,18.8009,1210500.0
2012-06-13 13:30:00,26.79,26.87,26.67,26.69,2280200.0,18.8009,18.857,18.7167,18.7307,2280200.0
2012-06-13 14:00:00,26.7,26.7,26.58,26.66,2281500.0,18.7377,18.7377,18.6535,18.7096,2281500.0
2012-06-13 14:30:00,26.66,26.68,26.54,26.57,1734400.0,18.7096,18.7237,18.6254,18.6465,1734400.0
2012-06-13 15:00:00,26.56,26.61,26.44,26.48,2406900.0,18.6395,18.6745,18.5552,18.5833,2406900.0
2012-06-13 15:30:00,26.47,26.55,26.4,26.53,3931900.0,18.5763,18.6324,18.5272,18.6184,3931900.0
2012-06-14 09:30:00,26.58,26.79,26.42,26.74,2976600.0,18.6535,18.8009,18.5412,18.7658,2976600.0
2012-06-14 10:00:00,26.74,26.95,26.73,26.86,3319100.0,18.7658,18.9132,18.7588,18.85,3319100.0
2012-06-14 10:30:00,26.85,26.91,26.75,26.87,2565100.0,18.843,18.8851,18.7728,18.857,2565100.0
2012-06-14 11:00:00,26.87,26.88,26.72,26.76,2096600.0,18.857,18.864,18.7517,18.7798,2096600.0
2012-06-14 11:30:00,26.76,26.81,26.72,26.76,1175300.0,18.7798,18.8149,18.7517,18.7798,1175300.0
2012-06-14 12:00:00,26.76,26.84,26.74,26.79,1439300.0,18.7798,18.836,18.7658,18.8009,1439300.0
2012-06-14 12:30:00,26.79,26.84,26.77,26.79,1021000.0,18.8009,18.836,18.7868,18.8009,1021000.0
2012-06-14 13:00:00,26.8,26.82,26.75,26.78,1331400.0,18.8079,18.8219,18.7728,18.7938,1331400.0
2012-06-14 13:30:00,26.78,26.86,26.75,26.82,1601000.0,18.7938,18.85,18.7728,18.8219,1601000.0
2012-06-14 14:00:00,26.82,26.86,26.8,26.82,1950200.0,18.8219,18.85,18.8079,18.8219,1950200.0
2012-06-14 14:30:00,26.81,26.85,26.75,26.78,2428400.0,18.8149,18.843,18.7728,18.7938,2428400.0
2012-06-14 15:00:00,26.77,27.06,26.76,26.85,6743000.0,18.7868,18.9903,18.7798,18.843,6743000.0
2012-06-14 15:30:00,26.85,27.03,26.84,26.98,6095500.0,18.843,18.9693,18.836,18.9342,6095500.0
2012-06-15 09:30:00,26.95,27.16,26.88,27.08,10000000.0,18.9132,19.0605,18.864,19.0044,10000000.0
2012-06-15 10:00:00,27.08,27.23,27.07,27.23,2918300.0,19.0044,19.1097,18.9974,19.1097,2918300.0
2012-06-15 10:30:00,27.23,27.28,27.18,27.26,2203300.0,19.1097,19.1447,19.0746,19.1307,2203300.0
2012-06-15 11:00:00,27.27,27.28,27.18,27.22,1553800.0,19.1377,19.1447,19.0746,19.1026,1553800.0
2012-06-15 11:30:00,27.22,27.27,27.21,27.21,1544500.0,19.1026,19.1377,19.0956,19.0956,1544500.0
2012-06-15 12:00:00,27.22,27.25,27.16,27.25,1439500.0,19.1026,19.1237,19.0605,19.1237,1439500.0
2012-06-15 12:30:00,27.25,27.3,27.22,27.28,1248500.0,19.1237,19.1588,19.1026,19.1447,1248500.0
2012-06-15 13:00:00,27.29,27.38,27.25,27.3,2448400.0,19.1518,19.2149,19.1237,19.1588,2448400.0
2012-06-15 13:30:00,27.31,27.35,27.29,27.34,1324400.0,19.1658,19.1939,19.1518,19.1868,1324400.0
2012-06-15 14:00:00,27.34,27.38,27.33,27.35,1366800.0,19.1868,19.2149,19.1798,19.1939,1366800.0
2012-06-15 14:30:00,27.35,27.42,27.33,27.35,1892200.0,19.1939,19.243,19.1798,19.1939,1892200.0
2012-06-15 15:00:00,27.34,27.44,27.34,27.43,2296700.0,19.1868,19.257,19.1868,19.25,2296700.0
2012-06-15 15:30:00,27.43,27.44,27.31,27.35,8693600.0,19.25,19.257,19.1658,19.1939,8693600.0
2012-06-18 09:30:00,27.28,27.54,27.22,27.54,2969600.0,19.1447,19.3272,19.1026,19.3272,2969600.0
2012-06-18 10:00:00,27.53,27.61,27.5,27.58,1995500.0,19.3202,19.3763,19.2991,19.3553,1995500.0
2012-06-18 10:30:00,27.59,27.59,27.45,27.49,2149600.0,19.3623,19.3623,19.264,19.2921,2149600.0
2012-06-18 11:00:00,27.49,27.5,27.36,27.41,3659600.0,19.2921,19.2991,19.2009,19.236,3659600.0
2012-06-18 11:30:00,27.42,27.48,27.39,27.48,3434700.0,19.243,19.2851,19.2219,19.2851,3434700.0
2012-06-18 12:00:00,27.48,27.49,27.43,27.46,1075300.0,19.2851,19.2921,19.25,19.2711,1075300.0
2012-06-18 12:30:00,27.46,27.51,27.43,27.46,1354600.0,19.2711,19.3062,19.25,19.2711,1354600.0
2012-06-18 13:00:00,27.45,27.49,27.42,27.48,1401400.0,19.264,19.2921,19.243,19.2851,1401400.0
2012-06-18 13:30:00,27.48,27.56,27.46,27.56,1275600.0,19.2851,19.3412,19.2711,19.3412,1275600.0
2012-06-18 14:00:00,27.56,27.58,27.49,27.53,1426800.0,19.3412,19.3553,19.2921,19.3202,1426800.0
2012-06-18 14:30:00,27.52,27.54,27.41,27.44,1584800.0,19.3132,19.3272,19.236,19.257,1584800.0
2012-06-18 15:00:00,27.45,27.49,27.4,27.45,1341300.0,19.264,19.2921,19.229,19.264,1341300.0
2012-06-18 15:30:00,27.45,27.49,27.41,27.43,3957500.0,19.264,19.2921,19.236,19.25,3957500.0
2012-06-19 09:30:00,27.6,27.6,27.25,27.42,4051800.0,19.3693,19.3693,19.1237,19.243,4051800.0
2012-06-19 10:00:00,27.43,27.44,27.36,27.37,3062800.0,19.25,19.257,19.2009,19.2079,3062800.0
2012-06-19 10:30:00,27.36,27.47,27.36,27.41,2243700.0,19.2009,19.2781,19.2009,19.236,2243700.0
2012-06-19 11:00:00,27.41,27.54,27.41,27.51,2270700.0,19.236,19.3272,19.236,19.3062,2270700.0
2012-06-19 11:30:00,27.51,27.63,27.48,27.6,2129500.0,19.3062,19.3904,19.2851,19.3693,2129500.0
2012-06-19 12:00:00,27.59,27.63,27.54,27.55,1251200.0,19.3623,19.3904,19.3272,19.3342,1251200.0
2012-06-19 12:30:00,27.54,27.58,27.53,27.58,724700.0,19.3272,19.3553,19.3202,19.3553,724700.0
2012-06-19 13:00:00,27.58,27.58,27.49,27.5,1747200.0,19.3553,19.3553,19.2921,19.2991,1747200.0
2012-06-19 13:30:00,27.51,27.53,27.48,27.53,1316100.0,19.3062,19.3202,19.2851,19.3202,1316100.0
2012-06-19 14:00:00,27.53,27.54,27.46,27.47,1424900.0,19.3202,19.3272,19.2711,19.2781,1424900.0
2012-06-19 14:30:00,27.47,27.52,27.41,27.5,1847800.0,19.2781,19.3132,19.236,19.2991,1847800.0
2012-06-19 15:00:00,27.5,27.58,27.48,27.51,1692900.0,19.2991,19.3553,19.2851,19.3062,1692900.0
2012-06-19 15:30:00,27.52,27.53,27.46,27.51,3451300.0,19.3132,19.3202,19.2711,19.3062,3451300.0
2012-06-20 09:30:00,27.52,27.64,27.38,27.5,3126200.0,19.3132,19.3974,19.2149,19.2991,3126200.0
2012-06-20 10:00:00,27.51,27.57,27.48,27.53,2180000.0,19.3062,19.3483,19.2851,19.3202,2180000.0
2012-06-20 10:30:00,27.53,27.54,27.46,27.47,1255500.0,19.3202,19.3272,19.2711,19.2781,1255500.0
2012-06-20 11:00:00,27.47,27.58,27.44,27.58,1547700.0,19.2781,19.3553,19.257,19.3553,1547700.0
2012-06-20 11:30:00,27.58,27.59,27.53,27.55,846000.0,19.3553,19.3623,19.3202,19.3342,846000.0
2012-06-20 12:00:00,27.56,27.61,27.48,27.53,1464500.0,19.3412,19.3763,19.2851,19.3202,1464500.0
2012-06-20 12:30:00,27.56,27.69,27.44,27.67,2884100.0,19.3412,19.4325,19.257,19.4184,2884100.0
2012-06-20 13:00:00,27.68,27.75,27.66,27.71,1569300.0,19.4255,19.4746,19.4114,19.4465,1569300.0
2012-06-20 13:30:00,27.72,27.74,27.62,27.7,983300.0,19.4535,19.4676,19.3833,19.4395,983300.0
2012-06-20 14:00:00,27.7,27.74,27.61,27.64,1459200.0,19.4395,19.4676,19.3763,19.3974,1459200.0
2012-06-20 14:30:00,27.63,27.68,27.51,27.6,1868100.0,19.3904,19.4255,19.3062,19.3693,1868100.0
2012-06-20 15:00:00,27.6,27.61,27.5,27.59,1557000.0,19.3693,19.3763,19.2991,19.3623,1557000.0
2012-06-20 15:30:00,27.6,27.66,27.56,27.64,3865100.0,19.3693,19.4114,19.3412,19.3974,3865100.0
2012-06-21 09:30:00,27.51,27.59,27.3,27.35,4346100.0,19.3062,19.3623,19.1588,19.1939,4346100.0
2012-06-21 10:00:00,27.35,27.35,27.21,27.34,2986900.0,19.1939,19.1939,19.0956,19.1868,2986900.0
2012-06-21 10:30:00,27.35,27.49,27.32,27.38,1904100.0,19.1939,19.2921,19.1728,19.2149,1904100.0
2012-06-21 11:00:00,27.38,27.4,27.17,27.2,3338800.0,19.2149,19.229,19.0675,19.0886,3338800.0
2012-06-21 11:30:00,27.2,27.22,27.12,27.17,3087200.0,19.0886,19.1026,19.0325,19.0675,3087200.0
2012-06-21 12:00:00,27.18,27.18,26.98,26.99,2973100.0,19.0746,19.0746,18.9342,18.9412,2973100.0
2012-06-21 12:30:00,27.0,27.03,26.9,26.93,3028600.0,18.9482,18.9693,18.8781,18.8991,3028600.0
2012-06-21 13:00:00,26.94,26.99,26.89,26.9,2328900.0,18.9061,18.9412,18.871,18.8781,2328900.0
2012-06-21 13:30:00,26.9,26.93,26.78,26.82,3175200.0,18.8781,18.8991,18.7938,18.8219,3175200.0
2012-06-21 14:00:00,26.82,26.84,26.78,26.84,1574200.0,18.8219,18.836,18.7938,18.836,1574200.0
2012-06-21 14:30:00,26.83,26.88,26.8,26.84,2799800.0,18.8289,18.864,18.8079,18.836,2799800.0
2012-06-21 15:00:00,26.84,26.86,26.66,26.73,3575500.0,18.836,18.85,18.7096,18.7588,3575500.0
2012-06-21 15:30:00,26.73,26.77,26.61,26.71,8617900.0,18.7588,18.7868,18.6745,18.7447,8617900.0
2012-06-22 09:30:00,26.87,26.94,26.67,26.87,4317700.0,18.857,18.9061,18.7167,18.857,4317700.0
2012-06-22 10:00:00,26.88,26.96,26.79,26.79,3194200.0,18.864,18.9202,18.8009,18.8009,3194200.0
2012-06-22 10:30:00,26.79,26.87,26.73,26.86,2138400.0,18.8009,18.857,18.7588,18.85,2138400.0
2012-06-22 11:00:00,26.85,26.9,26.82,26.83,3127700.0,18.843,18.8781,18.8219,18.8289,3127700.0
2012-06-22 11:30:00,26.84,26.9,26.82,26.9,2028500.0,18.836,18.8781,18.8219,18.8781,2028500.0
2012-06-22 12:00:00,26.9,26.91,26.75,26.79,1687400.0,18.8781,18.8851,18.7728,18.8009,1687400.0
2012-06-22 12:30:00,26.79,26.87,26.78,26.86,1127500.0,18.8009,18.857,18.7938,18.85,1127500.0
2012-06-22 13:00:00,26.87,26.87,26.78,26.83,1250400.0,18.857,18.857,18.7938,18.8289,1250400.0
2012-06-22 13:30:00,26.83,26.86,26.8,26.82,1881000.0,18.8289,18.85,18.8079,18.8219,1881000.0
2012-06-22 14:00:00,26.83,26.83,26.75,26.79,1937100.0,18.8289,18.8289,18.7728,18.8009,1937100.0
2012-06-22 14:30:00,26.79,26.89,26.77,26.89,2398400.0,18.8009,18.871,18.7868,18.871,2398400.0
2012-06-22 15:00:00,26.89,26.89,26.83,26.86,2421900.0,18.871,18.871,18.8289,18.85,2421900.0
2012-06-22 15:30:00,26.86,26.96,26.85,26.95,8457700.0,18.85,18.9202,18.843,18.9132,8457700.0
2012-06-25 09:30:00,26.61,26.65,26.4,26.48,3676500.0,18.6745,18.7026,18.5272,18.5833,3676500.0
2012-06-25 10:00:00,26.49,26.51,26.2,26.23,3441100.0,18.5903,18.6044,18.3868,18.4079,3441100.0
2012-06-25 10:30:00,26.23,26.33,26.18,26.32,3250300.0,18.4079,18.478,18.3728,18.471,3250300.0
2012-06-25 11:00:00,26.32,26.34,26.26,26.27,3259600.0,18.471,18.4851,18.4289,18.4359,3259600.0
2012-06-25 11:30:00,26.27,26.28,26.15,26.16,2276500.0,18.4359,18.443,18.3517,18.3587,2276500.0
2012-06-25 12:00:00,26.15,26.26,26.14,26.2,1990600.0,18.3517,18.4289,18.3447,18.3868,1990600.0
2012-06-25 12:30:00,26.19,26.21,26.09,26.1,1718000.0,18.3798,18.3938,18.3096,18.3166,1718000.0
2012-06-25 13:00:00,26.11,26.15,26.05,26.15,1908200.0,18.3237,18.3517,18.2815,18.3517,1908200.0
2012-06-25 13:30:00,26.14,26.2,26.06,26.1,1766400.0,18.3447,18.3868,18.2886,18.3166,1766400.0
2012-06-25 14:00:00,26.1,26.1,25.94,25.94,3161000.0,18.3166,18.3166,18.2043,18.2043,3161000.0
2012-06-25 14:30:00,25.95,25.97,25.88,25.96,3710200.0,18.2114,18.2254,18.1622,18.2184,3710200.0
2012-06-25 15:00:00,25.96,26.1,25.94,26.06,3606900.0,18.2184,18.3166,18.2043,18.2886,3606900.0
2012-06-25 15:30:00,26.06,26.13,26.0,26.04,5261200.0,18.2886,18.3377,18.2465,18.2745,5261200.0
2012-06-26 09:30:00,26.16,26.2,25.78,25.83,4846000.0,18.3587,18.3868,18.0921,18.1271,4846000.0
2012-06-26 10:00:00,25.83,26.0,25.76,25.82,2885600.0,18.1271,18.2465,18.078,18.1201,2885600.0
2012-06-26 10:30:00,25.81,25.95,25.8,25.86,2506400.0,18.1131,18.2114,18.1061,18.1482,2506400.0
2012-06-26 11:00:00,25.87,25.93,25.74,25.85,2236200.0,18.1552,18.1973,18.064,18.1412,2236200.0
2012-06-26 11:30:00,25.85,26.0,25.84,25.99,1806600.0,18.1412,18.2465,18.1342,18.2394,1806600.0
2012-06-26 12:00:00,25.98,26.03,25.89,25.9,1668600.0,18.2324,18.2675,18.1693,18.1763,1668600.0
2012-06-26 12:30:00,25.9,26.12,25.9,26.11,2353000.0,18.1763,18.3307,18.1763,18.3237,2353000.0
2012-06-26 13:00:00,26.11,26.11,26.03,26.04,1738400.0,18.3237,18.3237,18.2675,18.2745,1738400.0
2012-06-26 13:30:00,26.05,26.08,25.98,26.05,1072900.0,18.2815,18.3026,18.2324,18.2815,1072900.0
2012-06-26 14:00:00,26.06,26.28,26.05,26.16,3036100.0,18.2886,18.443,18.2815,18.3587,3036100.0
2012-06-26 14:30:00,26.16,26.17,26.02,26.08,1876900.0,18.3587,18.3658,18.2605,18.3026,1876900.0
2012-06-26 15:00:00,26.09,26.13,26.05,26.06,2368700.0,18.3096,18.3377,18.2815,18.2886,2368700.0
2012-06-26 15:30:00,26.06,26.12,25.9,26.0,3886800.0,18.2886,18.3307,18.1763,18.2465,3886800.0
2012-06-27 09:30:00,26.11,26.23,26.06,26.18,3223100.0,18.3237,18.4079,18.2886,18.3728,3223100.0
2012-06-27 10:00:00,26.19,26.34,26.13,26.25,2380700.0,18.3798,18.4851,18.3377,18.4219,2380700.0
2012-06-27 10:30:00,26.25,26.3,26.22,26.28,1951800.0,18.4219,18.457,18.4008,18.443,1951800.0
2012-06-27 11:00:00,26.28,26.31,26.19,26.23,2035800.0,18.443,18.464,18.3798,18.4079,2035800.0
2012-06-27 11:30:00,26.23,26.27,26.22,26.24,1281200.0,18.4079,18.4359,18.4008,18.4149,1281200.0
2012-06-27 12:00:00,26.24,26.26,26.19,26.22,1197200.0,18.4149,18.4289,18.3798,18.4008,1197200.0
2012-06-27 12:30:00,26.22,26.28,26.19,26.23,895400.0,18.4008,18.443,18.3798,18.4079,895400.0
2012-06-27 13:00:00,26.24,26.26,26.19,26.19,1065700.0,18.4149,18.4289,18.3798,18.3798,1065700.0
2012-06-27 13:30:00,26.19,26.21,26.1,26.15,1558800.0,18.3798,18.3938,18.3166,18.3517,1558800.0
2012-06-27 14:00:00,26.15,26.17,26.1,26.13,887800.0,18.3517,18.3658,18.3166,18.3377,887800.0
2012-06-27 14:30:00,26.13,26.19,26.11,26.16,1083500.0,18.3377,18.3798,18.3237,18.3587,1083500.0
2012-06-27 15:00:00,26.16,26.26,26.15,26.24,1636700.0,18.3587,18.4289,18.3517,18.4149,1636700.0
2012-06-27 15:30:00,26.24,26.29,26.17,26.22,2722600.0,18.4149,18.45,18.3658,18.4008,2722600.0
2012-06-28 09:30:00,25.98,26.03,25.73,25.84,4753500.0,18.2324,18.2675,18.057,18.1342,4753500.0
2012-06-28 10:00:00,25.84,25.86,25.69,25.69,3075800.0,18.1342,18.1482,18.0289,18.0289,3075800.0
2012-06-28 10:30:00,25.69,25.69,25.54,25.58,3680000.0,18.0289,18.0289,17.9236,17.9517,3680000.0
2012-06-28 11:00:00,25.58,25.6,25.5,25.57,2590500.0,17.9517,17.9657,17.8956,17.9447,2590500.0
2012-06-28 11:30:00,25.58,25.62,25.56,25.58,1473500.0,17.9517,17.9798,17.9377,17.9517,1473500.0
2012-06-28 12:00:00,25.57,25.69,25.57,25.66,1857000.0,17.9447,18.0289,17.9447,18.0078,1857000.0
2012-06-28 12:30:00,25.66,25.71,25.6,25.68,1311600.0,18.0078,18.0429,17.9657,18.0219,1311600.0
2012-06-28 13:00:00,25.68,25.72,25.64,25.71,1415800.0,18.0219,18.05,17.9938,18.0429,1415800.0
2012-06-28 13:30:00,25.71,25.71,25.61,25.66,1404600.0,18.0429,18.0429,17.9728,18.0078,1404600.0
2012-06-28 14:00:00,25.66,25.68,25.46,25.48,3394200.0,18.0078,18.0219,17.8675,17.8815,3394200.0
2012-06-28 14:30:00,25.47,25.61,25.45,25.61,2041900.0,17.8745,17.9728,17.8605,17.9728,2041900.0
2012-06-28 15:00:00,25.61,25.68,25.6,25.65,2078300.0,17.9728,18.0219,17.9657,18.0008,2078300.0
2012-06-28 15:30:00,25.65,25.9,25.64,25.84,7060400.0,18.0008,18.1763,17.9938,18.1342,7060400.0
2012-06-29 09:30:00,26.29,26.49,26.21,26.38,4145000.0,18.45,18.5903,18.3938,18.5131,4145000.0
2012-06-29 10:00:00,26.39,26.55,26.39,26.46,4065400.0,18.5202,18.6324,18.5202,18.5693,4065400.0
2012-06-29 10:30:00,26.45,26.55,26.45,26.53,2229100.0,18.5623,18.6324,18.5623,18.6184,2229100.0
2012-06-29 11:00:00,26.54,26.65,26.53,26.6,2088100.0,18.6254,18.7026,18.6184,18.6675,2088100.0
2012-06-29 11:30:00,26.59,26.61,26.5,26.52,1309300.0,18.6605,18.6745,18.5973,18.6114,1309300.0
2012-06-29 12:00:00,26.51,26.53,26.45,26.49,1664200.0,18.6044,18.6184,18.5623,18.5903,1664200.0
2012-06-29 12:30:00,26.49,26.51,26.4,26.5,1540600.0,18.5903,18.6044,18.5272,18.5973,1540600.0
2012-06-29 13:00:00,26.5,26.55,26.48,26.5,1292000.0,18.5973,18.6324,18.5833,18.5973,1292000.0
2012-06-29 13:30:00,26.51,26.52,26.46,26.49,1103700.0,18.6044,18.6114,18.5693,18.5903,1103700.0
2012-06-29 14:00:00,26.49,26.6,26.47,26.6,1418100.0,18.5903,18.6675,18.5763,18.6675,1418100.0
2012-06-29 14:30:00,26.59,26.61,26.57,26.6,1164200.0,18.6605,18.6745,18.6465,18.6675,1164200.0
2012-06-29 15:00:00,26.6,26.6,26.45,26.5,1503100.0,18.6675,18.6675,18.5623,18.5973,1503100.0
2012-06-29 15:30:00,26.49,26.65,26.47,26.65,5385200.0,18.5903,18.7026,18.5763,18.7026,5385200.0
2012-07-02 09:30:00,26.51,26.73,26.49,26.6,3261600.0,18.6044,18.7588,18.5903,18.6675,3261600.0
2012-07-02 10:00:00,26.6,26.61,26.39,26.52,2474600.0,18.6675,18.6745,18.5202,18.6114,2474600.0
2012-07-02 10:30:00,26.53,26.58,26.42,26.52,2270700.0,18.6184,18.6535,18.5412,18.6114,2270700.0
2012-07-02 11:00:00,26.52,26.58,26.42,26.45,1613000.0,18.6114,18.6535,18.5412,18.5623,1613000.0
2012-07-02 11:30:00,26.45,26.5,26.44,26.5,1016900.0,18.5623,18.5973,18.5552,18.5973,1016900.0
2012-07-02 12:00:00,26.5,26.59,26.48,26.58,1019500.0,18.5973,18.6605,18.5833,18.6535,1019500.0
2012-07-02 12:30:00,26.58,26.68,26.58,26.64,908400.0,18.6535,18.7237,18.6535,18.6956,908400.0
2012-07-02 13:00:00,26.63,26.64,26.6,26.6,586500.0,18.6886,18.6956,18.6675,18.6675,586500.0
2012-07-02 13:30:00,26.61,26.62,26.53,26.55,750900.0,18.6745,18.6816,18.6184,18.6324,750900.0
2012-07-02 14:00:00,26.55,26.64,26.53,26.64,1060000.0,18.6324,18.6956,18.6184,18.6956,1060000.0
2012-07-02 14:30:00,26.64,26.64,26.59,26.63,814200.0,18.6956,18.6956,18.6605,18.6886,814200.0
2012-07-02 15:00:00,26.63,26.64,26.55,26.6,1230800.0,18.6886,18.6956,18.6324,18.6675,1230800.0
2012-07-02 15:30:00,26.61,26.67,26.59,26.66,2670800.0,18.6745,18.7167,18.6605,18.7096,2670800.0
2012-07-03 09:30:00,26.7,26.79,26.56,26.58,1895600.0,18.7377,18.8009,18.6395,18.6535,1895600.0
2012-07-03 10:00:00,26.57,26.71,26.57,26.67,2089200.0,18.6465,18.7447,18.6465,18.7167,2089200.0
2012-07-03 10:30:00,26.67,26.74,26.65,26.69,1284800.0,18.7167,18.7658,18.7026,18.7307,1284800.0
2012-07-03 11:00:00,26.68,26.83,26.66,26.8,1414200.0,18.7237,18.8289,18.7096,18.8079,1414200.0
2012-07-03 11:30:00,26.8,26.85,26.77,26.82,1141100.0,18.8079,18.843,18.7868,18.8219,1141100.0
2012-07-03 12:00:00,26.83,26.84,26.79,26.82,1044700.0,18.8289,18.836,18.8009,18.8219,1044700.0
2012-07-03 12:30:00,26.82,26.86,26.77,26.86,2492000.0,18.8219,18.85,18.7868,18.85,2492000.0
2012-07-05 09:30:00,26.79,26.84,26.46,26.52,3749000.0,18.8009,18.836,18.5693,18.6114,3749000.0
2012-07-05 10:00:00,26.52,26.53,26.37,26.41,2553400.0,18.6114,18.6184,18.5061,18.5342,2553400.0
2012-07-05 10:30:00,26.41,26.55,26.39,26.5,2154900.0,18.5342,18.6324,18.5202,18.5973,2154900.0
2012-07-05 11:00:00,26.5,26.59,26.5,26.52,1272300.0,18.5973,18.6605,18.5973,18.6114,1272300.0
2012-07-05 11:30:00,26.53,26.59,26.46,26.58,1013400.0,18.6184,18.6605,18.5693,18.6535,1013400.0
2012-07-05 12:00:00,26.58,26.65,26.57,26.59,741500.0,18.6535,18.7026,18.6465,18.6605,741500.0
2012-07-05 12:30:00,26.59,26.65,26.57,26.63,558600.0,18.6605,18.7026,18.6465,18.6886,558600.0
2012-07-05 13:00:00,26.64,26.7,26.63,26.67,761100.0,18.6956,18.7377,18.6886,18.7167,761100.0
2012-07-05 13:30:00,26.68,26.7,26.65,26.68,1103200.0,18.7237,18.7377,18.7026,18.7237,1103200.0
2012-07-05 14:00:00,26.68,26.7,26.63,26.67,896800.0,18.7237,18.7377,18.6886,18.7167,896800.0
2012-07-05 14:30:00,26.67,26.69,26.62,26.63,665600.0,18.7167,18.7307,18.6816,18.6886,665600.0
2012-07-05 15:00:00,26.63,26.68,26.6,26.63,958700.0,18.6886,18.7237,18.6675,18.6886,958700.0
2012-07-05 15:30:00,26.63,26.64,26.54,26.54,2305500.0,18.6886,18.6956,18.6254,18.6254,2305500.0
2012-07-06 09:30:00,26.43,26.5,25.95,26.09,5665400.0,18.5482,18.5973,18.2114,18.3096,5665400.0
2012-07-06 10:00:00,26.1,26.13,25.99,26.06,2105900.0,18.3166,18.3377,18.2394,18.2886,2105900.0
2012-07-06 10:30:00,26.07,26.08,25.97,26.02,1732400.0,18.2956,18.3026,18.2254,18.2605,1732400.0
2012-07-06 11:00:00,26.01,26.02,25.94,25.96,2456200.0,18.2535,18.2605,18.2043,18.2184,2456200.0
2012-07-06 11:30:00,25.95,26.05,25.95,26.01,2095800.0,18.2114,18.2815,18.2114,18.2535,2095800.0
2012-07-06 12:00:00,26.01,26.02,25.95,26.0,1908400.0,18.2535,18.2605,18.2114,18.2465,1908400.0
2012-07-06 12:30:00,25.99,26.06,25.97,26.06,1640600.0,18.2394,18.2886,18.2254,18.2886,1640600.0
2012-07-06 13:00:00,26.05,26.07,26.01,26.02,1564200.0,18.2815,18.2956,18.2535,18.2605,1564200.0
2012-07-06 13:30:00,26.01,26.03,25.93,26.01,2112000.0,18.2535,18.2675,18.1973,18.2535,2112000.0
2012-07-06 14:00:00,26.0,26.01,25.96,25.98,1367200.0,18.2465,18.2535,18.2184,18.2324,1367200.0
2012-07-06 14:30:00,25.98,26.03,25.98,26.02,928200.0,18.2324,18.2675,18.2324,18.2605,928200.0
2012-07-06 15:00:00,26.02,26.12,25.99,26.11,1676400.0,18.2605,18.3307,18.2394,18.3237,1676400.0
2012-07-06 15:30:00,26.11,26.18,26.08,26.16,5001200.0,18.3237,18.3728,18.3026,18.3587,5001200.0
2012-07-09 09:30:00,26.05,26.17,25.84,25.87,2864200.0,18.2815,18.3658,18.1342,18.1552,2864200.0
2012-07-09 10:00:00,25.88,25.96,25.81,25.87,2600700.0,18.1622,18.2184,18.1131,18.1552,2600700.0
2012-07-09 10:30:00,25.86,25.99,25.82,25.96,1940300.0,18.1482,18.2394,18.1201,18.2184,1940300.0
2012-07-09 11:00:00,25.96,25.98,25.89,25.89,1486700.0,18.2184,18.2324,18.1693,18.1693,1486700.0
2012-07-09 11:30:00,25.89,25.91,25.85,25.88,1601200.0,18.1693,18.1833,18.1412,18.1622,1601200.0
2012-07-09 12:00:00,25.88,25.98,25.87,25.95,1655700.0,18.1622,18.2324,18.1552,18.2114,1655700.0
2012-07-09 12:30:00,25.94,25.99,25.94,25.97,1408300.0,18.2043,18.2394,18.2043,18.2254,1408300.0
2012-07-09 13:00:00,25.96,26.1,25.96,26.1,1375600.0,18.2184,18.3166,18.2184,18.3166,1375600.0
2012-07-09 13:30:00,26.1,26.16,26.09,26.11,1114100.0,18.3166,18.3587,18.3096,18.3237,1114100.0
2012-07-09 14:00:00,26.1,26.14,26.09,26.12,1457500.0,18.3166,18.3447,18.3096,18.3307,1457500.0
2012-07-09 14:30:00,26.11,26.14,25.98,26.05,1450400.0,18.3237,18.3447,18.2324,18.2815,1450400.0
2012-07-09 15:00:00,26.05,26.07,25.99,26.03,1816900.0,18.2815,18.2956,18.2394,18.2675,1816900.0
2012-07-09 15:30:00,26.03,26.21,26.02,26.18,4794500.0,18.2675,18.3938,18.2605,18.3728,4794500.0
2012-07-10 09:30:00,25.85,26.42,25.84,26.25,6425100.0,18.1412,18.5412,18.1342,18.4219,6425100.0
2012-07-10 10:00:00,26.24,26.26,25.89,25.92,4471700.0,18.4149,18.4289,18.1693,18.1903,4471700.0
2012-07-10 10:30:00,25.91,25.93,25.65,25.72,5110800.0,18.1833,18.1973,18.0008,18.05,5110800.0
2012-07-10 11:00:00,25.73,25.73,25.57,25.69,3633200.0,18.057,18.057,17.9447,18.0289,3633200.0
2012-07-10 11:30:00,25.69,25.73,25.66,25.7,2146900.0,18.0289,18.057,18.0078,18.0359,2146900.0
2012-07-10 12:00:00,25.7,25.74,25.66,25.73,1837000.0,18.0359,18.064,18.0078,18.057,1837000.0
2012-07-10 12:30:00,25.72,25.79,25.72,25.75,1570500.0,18.05,18.0991,18.05,18.071,1570500.0
2012-07-10 13:00:00,25.76,25.76,25.64,25.66,2012100.0,18.078,18.078,17.9938,18.0078,2012100.0
2012-07-10 13:30:00,25.67,25.73,25.59,25.63,2470600.0,18.0149,18.057,17.9587,17.9868,2470600.0
2012-07-10 14:00:00,25.63,25.69,25.61,25.62,1800000.0,17.9868,18.0289,17.9728,17.9798,1800000.0
2012-07-10 14:30:00,25.63,25.65,25.51,25.53,3371900.0,17.9868,18.0008,17.9026,17.9166,3371900.0
2012-07-10 15:00:00,25.53,25.65,25.44,25.48,3445500.0,17.9166,18.0008,17.8535,17.8815,3445500.0
2012-07-10 15:30:00,25.48,25.57,25.44,25.56,5861500.0,17.8815,17.9447,17.8535,17.9377,5861500.0
2012-07-11 09:30:00,25.57,25.58,25.3,25.33,4935600.0,17.9447,17.9517,17.7552,17.7763,4935600.0
2012-07-11 10:00:00,25.32,25.49,25.29,25.46,3677500.0,17.7692,17.8885,17.7482,17.8675,3677500.0
2012-07-11 10:30:00,25.45,25.51,25.38,25.41,2407200.0,17.8605,17.9026,17.8113,17.8324,2407200.0
2012-07-11 11:00:00,25.41,25.48,25.39,25.42,1750500.0,17.8324,17.8815,17.8184,17.8394,1750500.0
2012-07-11 11:30:00,25.42,25.62,25.42,25.56,1754900.0,17.8394,17.9798,17.8394,17.9377,1754900.0
2012-07-11 12:00:00,25.57,25.6,25.47,25.48,801100.0,17.9447,17.9657,17.8745,17.8815,801100.0
2012-07-11 12:30:00,25.47,25.53,25.45,25.45,1721600.0,17.8745,17.9166,17.8605,17.8605,1721600.0
2012-07-11 13:00:00,25.45,25.47,25.34,25.38,2181600.0,17.8605,17.8745,17.7833,17.8113,2181600.0
2012-07-11 13:30:00,25.38,25.41,25.34,25.39,1581300.0,17.8113,17.8324,17.7833,17.8184,1581300.0
2012-07-11 14:00:00,25.39,25.42,25.25,25.32,2750300.0,17.8184,17.8394,17.7201,17.7692,2750300.0
2012-07-11 14:30:00,25.32,25.32,25.22,25.27,2229500.0,17.7692,17.7692,17.6991,17.7341,2229500.0
2012-07-11 15:00:00,25.26,25.39,25.26,25.33,1668500.0,17.7271,17.8184,17.7271,17.7763,1668500.0
2012-07-11 15:30:00,25.34,25.51,25.3,25.38,4879800.0,17.7833,17.9026,17.7552,17.8113,4879800.0
2012-07-12 09:30:00,25.14,25.17,24.7,24.8,8891200.0,17.6429,17.664,17.3341,17.4043,8891200.0
2012-07-12 10:00:00,24.8,24.84,24.68,24.73,4579100.0,17.4043,17.4324,17.3201,17.3552,4579100.0
2012-07-12 10:30:00,24.72,24.84,24.69,24.82,3635700.0,17.3482,17.4324,17.3271,17.4183,3635700.0
2012-07-12 11:00:00,24.82,24.88,24.74,24.77,3223000.0,17.4183,17.4605,17.3622,17.3833,3223000.0
2012-07-12 11:30:00,24.78,24.9,24.76,24.86,2648600.0,17.3903,17.4745,17.3762,17.4464,2648600.0
2012-07-12 12:00:00,24.85,24.88,24.73,24.74,1926700.0,17.4394,17.4605,17.3552,17.3622,1926700.0
2012-07-12 12:30:00,24.75,24.77,24.7,24.75,2304900.0,17.3692,17.3833,17.3341,17.3692,2304900.0
2012-07-12 13:00:00,24.75,24.96,24.75,24.88,1982500.0,17.3692,17.5166,17.3692,17.4605,1982500.0
2012-07-12 13:30:00,24.88,24.92,24.78,24.81,3450000.0,17.4605,17.4885,17.3903,17.4113,3450000.0
2012-07-12 14:00:00,24.81,24.87,24.75,24.79,3236800.0,17.4113,17.4534,17.3692,17.3973,3236800.0
2012-07-12 14:30:00,24.79,24.81,24.72,24.73,3500500.0,17.3973,17.4113,17.3482,17.3552,3500500.0
2012-07-12 15:00:00,24.75,24.8,24.7,24.77,4902200.0,17.3692,17.4043,17.3341,17.3833,4902200.0
2012-07-12 15:30:00,24.77,24.8,24.69,24.74,6300300.0,17.3833,17.4043,17.3271,17.3622,6300300.0
2012-07-13 09:30:00,24.79,24.95,24.76,24.92,3708100.0,17.3973,17.5096,17.3762,17.4885,3708100.0
2012-07-13 10:00:00,24.93,25.03,24.89,24.97,3228100.0,17.4955,17.5657,17.4675,17.5236,3228100.0
2012-07-13 10:30:00,24.96,25.1,24.96,25.05,3082500.0,17.5166,17.6148,17.5166,17.5798,3082500.0
2012-07-13 11:00:00,25.05,25.08,24.95,25.01,2882100.0,17.5798,17.6008,17.5096,17.5517,2882100.0
2012-07-13 11:30:00,25.01,25.22,25.0,25.2,2188100.0,17.5517,17.6991,17.5447,17.685,2188100.0
2012-07-13 12:00:00,25.2,25.21,25.14,25.18,1789800.0,17.685,17.692,17.6429,17.671,1789800.0
2012-07-13 12:30:00,25.17,25.18,25.13,25.14,1086900.0,17.664,17.671,17.6359,17.6429,1086900.0
2012-07-13 13:00:00,25.15,25.17,25.11,25.11,1173100.0,17.6499,17.664,17.6219,17.6219,1173100.0
2012-07-13 13:30:00,25.12,25.19,25.09,25.14,1629800.0,17.6289,17.678,17.6078,17.6429,1629800.0
2012-07-13 14:00:00,25.14,25.24,25.14,25.23,1334300.0,17.6429,17.7131,17.6429,17.7061,1334300.0
2012-07-13 14:30:00,25.23,25.25,25.17,25.2,1706800.0,17.7061,17.7201,17.664,17.685,1706800.0
2012-07-13 15:00:00,25.2,25.39,25.19,25.3,3742300.0,17.685,17.8184,17.678,17.7552,3742300.0
2012-07-13 15:30:00,25.3,25.32,25.25,25.26,6165500.0,17.7552,17.7692,17.7201,17.7271,6165500.0
2012-07-16 09:30:00,25.23,25.25,25.0,25.2,5324500.0,17.7061,17.7201,17.5447,17.685,5324500.0
2012-07-16 10:00:00,25.19,25.21,25.07,25.2,2526200.0,17.678,17.692,17.5938,17.685,2526200.0
2012-07-16 10:30:00,25.2,25.23,25.12,25.14,2351600.0,17.685,17.7061,17.6289,17.6429,2351600.0
2012-07-16 11:00:00,25.14,25.24,25.1,25.21,2004200.0,17.6429,17.7131,17.6148,17.692,2004200.0
2012-07-16 11:30:00,25.21,25.21,25.14,25.14,1047700.0,17.692,17.692,17.6429,17.6429,1047700.0
2012-07-16 12:00:00,25.14,25.17,25.1,25.14,1358400.0,17.6429,17.664,17.6148,17.6429,1358400.0
2012-07-16 12:30:00,25.14,25.2,25.07,25.18,1760100.0,17.6429,17.685,17.5938,17.671,1760100.0
2012-07-16 13:00:00,25.18,25.2,25.09,25.17,1828200.0,17.671,17.685,17.6078,17.664,1828200.0
2012-07-16 13:30:00,25.17,25.31,25.16,25.25,3044200.0,17.664,17.7622,17.657,17.7201,3044200.0
2012-07-16 14:00:00,25.25,25.31,25.24,25.26,1425500.0,17.7201,17.7622,17.7131,17.7271,1425500.0
2012-07-16 14:30:00,25.26,25.3,25.16,25.19,2795400.0,17.7271,17.7552,17.657,17.678,2795400.0
2012-07-16 15:00:00,25.2,25.22,25.14,25.16,1980800.0,17.685,17.6991,17.6429,17.657,1980800.0
2012-07-16 15:30:00,25.15,25.19,25.05,25.14,5917400.0,17.6499,17.678,17.5798,17.6429,5917400.0
2012-07-17 09:30:00,25.32,25.5,25.22,25.29,4650900.0,17.7692,17.8956,17.6991,17.7482,4650900.0
2012-07-17 10:00:00,25.3,25.3,25.05,25.07,3366000.0,17.7552,17.7552,17.5798,17.5938,3366000.0
2012-07-17 10:30:00,25.07,25.07,24.85,24.93,3892800.0,17.5938,17.5938,17.4394,17.4955,3892800.0
2012-07-17 11:00:00,24.93,25.01,24.92,24.97,2165000.0,17.4955,17.5517,17.4885,17.5236,2165000.0
2012-07-17 11:30:00,24.98,25.24,24.95,25.24,2452500.0,17.5306,17.7131,17.5096,17.7131,2452500.0
2012-07-17 12:00:00,25.24,25.39,25.15,25.33,3694500.0,17.7131,17.8184,17.6499,17.7763,3694500.0
2012-07-17 12:30:00,25.33,25.38,25.29,25.31,2419600.0,17.7763,17.8113,17.7482,17.7622,2419600.0
2012-07-17 13:00:00,25.31,25.48,25.28,25.47,2984400.0,17.7622,17.8815,17.7412,17.8745,2984400.0
2012-07-17 13:30:00,25.48,25.66,25.47,25.54,5337300.0,17.8815,18.0078,17.8745,17.9236,5337300.0
2012-07-17 14:00:00,25.54,25.64,25.51,25.6,4440600.0,17.9236,17.9938,17.9026,17.9657,4440600.0
2012-07-17 14:30:00,25.6,25.64,25.5,25.55,2862400.0,17.9657,17.9938,17.8956,17.9306,2862400.0
2012-07-17 15:00:00,25.55,25.57,25.31,25.32,4217400.0,17.9306,17.9447,17.7622,17.7692,4217400.0
2012-07-17 15:30:00,25.32,25.37,25.24,25.37,12232000.0,17.7692,17.8043,17.7131,17.8043,12232000.0
2012-07-18 09:30:00,25.2,26.14,25.05,25.99,16118900.0,17.685,18.3447,17.5798,18.2394,16118900.0
2012-07-18 10:00:00,25.99,26.18,25.91,26.03,7753700.0,18.2394,18.3728,18.1833,18.2675,7753700.0
2012-07-18 10:30:00,26.03,26.08,25.97,26.0,4516300.0,18.2675,18.3026,18.2254,18.2465,4516300.0
2012-07-18 11:00:00,26.0,26.22,26.0,26.05,5366700.0,18.2465,18.4008,18.2465,18.2815,5366700.0
2012-07-18 11:30:00,26.06,26.24,26.05,26.15,3605300.0,18.2886,18.4149,18.2815,18.3517,3605300.0
2012-07-18 12:00:00,26.16,26.35,26.14,26.29,3508400.0,18.3587,18.4921,18.3447,18.45,3508400.0
2012-07-18 12:30:00,26.29,26.36,26.21,26.29,2909400.0,18.45,18.4991,18.3938,18.45,2909400.0
2012-07-18 13:00:00,26.29,26.4,26.2,26.36,2401500.0,18.45,18.5272,18.3868,18.4991,2401500.0
2012-07-18 13:30:00,26.36,26.36,26.24,26.26,2452500.0,18.4991,18.4991,18.4149,18.4289,2452500.0
2012-07-18 14:00:00,26.27,26.34,26.26,26.32,2148800.0,18.4359,18.4851,18.4289,18.471,2148800.0
2012-07-18 14:30:00,26.32,26.32,26.16,26.2,2363100.0,18.471,18.471,18.3587,18.3868,2363100.0
2012-07-18 15:00:00,26.2,26.34,26.2,26.33,2683000.0,18.3868,18.4851,18.3868,18.478,2683000.0
2012-07-18 15:30:00,26.33,26.42,26.19,26.21,7602300.0,18.478,18.5412,18.3798,18.3938,7602300.0
2012-07-19 09:30:00,26.31,26.35,25.86,25.91,6930000.0,18.464,18.4921,18.1482,18.1833,6930000.0
2012-07-19 10:00:00,25.91,26.07,25.82,25.96,4123500.0,18.1833,18.2956,18.1201,18.2184,4123500.0
2012-07-19 10:30:00,25.97,26.06,25.91,25.99,2723800.0,18.2254,18.2886,18.1833,18.2394,2723800.0
2012-07-19 11:00:00,26.0,26.06,26.0,26.03,1851600.0,18.2465,18.2886,18.2465,18.2675,1851600.0
2012-07-19 11:30:00,26.03,26.09,25.98,25.99,1569400.0,18.2675,18.3096,18.2324,18.2394,1569400.0
2012-07-19 12:00:00,25.99,26.24,25.98,26.21,2062800.0,18.2394,18.4149,18.2324,18.3938,2062800.0
2012-07-19 12:30:00,26.21,26.22,25.98,26.02,1640000.0,18.3938,18.4008,18.2324,18.2605,1640000.0
2012-07-19 13:00:00,26.03,26.08,26.01,26.02,1771500.0,18.2675,18.3026,18.2535,18.2605,1771500.0
2012-07-19 13:30:00,26.03,26.12,25.92,25.97,1768500.0,18.2675,18.3307,18.1903,18.2254,1768500.0
2012-07-19 14:00:00,25.98,26.09,25.97,25.99,1776900.0,18.2324,18.3096,18.2254,18.2394,1776900.0
2012-07-19 14:30:00,25.99,26.07,25.95,26.07,1521900.0,18.2394,18.2956,18.2114,18.2956,1521900.0
2012-07-19 15:00:00,26.07,26.08,26.02,26.06,1350200.0,18.2956,18.3026,18.2605,18.2886,1350200.0
2012-07-19 15:30:00,26.06,26.16,26.04,26.08,4596500.0,18.2886,18.3587,18.2745,18.3026,4596500.0
2012-07-20 09:30:00,25.88,26.0,25.65,25.76,9224900.0,18.1622,18.2465,18.0008,18.078,9224900.0
2012-07-20 10:00:00,25.76,25.95,25.72,25.77,2410800.0,18.078,18.2114,18.05,18.085,2410800.0
2012-07-20 10:30:00,25.77,25.77,25.6,25.7,3944600.0,18.085,18.085,17.9657,18.0359,3944600.0
2012-07-20 11:00:00,25.7,25.84,25.68,25.75,2519600.0,18.0359,18.1342,18.0219,18.071,2519600.0
2012-07-20 11:30:00,25.75,25.76,25.65,25.66,1818100.0,18.071,18.078,18.0008,18.0078,1818100.0
2012-07-20 12:00:00,25.66,25.69,25.6,25.62,2219200.0,18.0078,18.0289,17.9657,17.9798,2219200.0
2012-07-20 12:30:00,25.62,25.63,25.52,25.61,2049500.0,17.9798,17.9868,17.9096,17.9728,2049500.0
2012-07-20 13:00:00,25.61,25.64,25.5,25.55,1702700.0,17.9728,17.9938,17.8956,17.9306,1702700.0
2012-07-20 13:30:00,25.55,25.59,25.5,25.59,1597600.0,17.9306,17.9587,17.8956,17.9587,1597600.0
2012-07-20 14:00:00,25.59,25.64,25.57,25.61,1223800.0,17.9587,17.9938,17.9447,17.9728,1223800.0
2012-07-20 14:30:00,25.61,25.65,25.6,25.6,1300300.0,17.9728,18.0008,17.9657,17.9657,1300300.0
2012-07-20 15:00:00,25.6,25.65,25.57,25.57,1709800.0,17.9657,18.0008,17.9447,17.9447,1709800.0
2012-07-20 15:30:00,25.57,25.62,25.5,25.53,5774900.0,17.9447,17.9798,17.8956,17.9166,5774900.0
2012-07-23 09:30:00,25.05,25.07,24.8,24.95,5958900.0,17.5798,17.5938,17.4043,17.5096,5958900.0
2012-07-23 10:00:00,24.94,25.02,24.89,24.96,3339000.0,17.5026,17.5587,17.4675,17.5166,3339000.0
2012-07-23 10:30:00,24.96,25.12,24.92,25.11,2852700.0,17.5166,17.6289,17.4885,17.6219,2852700.0
2012-07-23 11:00:00,25.12,25.24,25.1,25.23,1724800.0,17.6289,17.7131,17.6148,17.7061,1724800.0
2012-07-23 11:30:00,25.24,25.29,25.12,25.16,2265300.0,17.7131,17.7482,17.6289,17.657,2265300.0
2012-07-23 12:00:00,25.17,25.18,25.09,25.1,1531100.0,17.664,17.671,17.6078,17.6148,1531100.0
2012-07-23 12:30:00,25.1,25.21,25.09,25.15,1812700.0,17.6148,17.692,17.6078,17.6499,1812700.0
2012-07-23 13:00:00,25.14,25.19,25.12,25.16,1785500.0,17.6429,17.678,17.6289,17.657,1785500.0
2012-07-23 13:30:00,25.15,25.16,25.11,25.14,1545500.0,17.6499,17.657,17.6219,17.6429,1545500.0
2012-07-23 14:00:00,25.15,25.2,25.12,25.15,1665400.0,17.6499,17.685,17.6289,17.6499,1665400.0
2012-07-23 14:30:00,25.15,25.19,25.12,25.19,938200.0,17.6499,17.678,17.6289,17.678,938200.0
2012-07-23 15:00:00,25.18,25.32,25.13,25.32,2032700.0,17.671,17.7692,17.6359,17.7692,2032700.0
2012-07-23 15:30:00,25.32,25.36,25.24,25.25,3914100.0,17.7692,17.7973,17.7131,17.7201,3914100.0
2012-07-24 09:30:00,25.19,25.22,25.0,25.14,3363800.0,17.678,17.6991,17.5447,17.6429,3363800.0
2012-07-24 10:00:00,25.14,25.17,24.95,25.03,2606500.0,17.6429,17.664,17.5096,17.5657,2606500.0
2012-07-24 10:30:00,25.03,25.11,25.0,25.04,1607700.0,17.5657,17.6219,17.5447,17.5727,1607700.0
2012-07-24 11:00:00,25.04,25.13,24.99,25.08,1761000.0,17.5727,17.6359,17.5376,17.6008,1761000.0
2012-07-24 11:30:00,25.07,25.09,24.97,25.04,1534100.0,17.5938,17.6078,17.5236,17.5727,1534100.0
2012-07-24 12:00:00,25.04,25.04,24.82,24.89,2444400.0,17.5727,17.5727,17.4183,17.4675,2444400.0
2012-07-24 12:30:00,24.89,25.02,24.87,25.01,1961500.0,17.4675,17.5587,17.4534,17.5517,1961500.0
2012-07-24 13:00:00,25.01,25.02,24.92,24.95,1111600.0,17.5517,17.5587,17.4885,17.5096,1111600.0
2012-07-24 13:30:00,24.94,25.02,24.9,24.98,1250100.0,17.5026,17.5587,17.4745,17.5306,1250100.0
2012-07-24 14:00:00,24.98,24.99,24.89,24.91,1264600.0,17.5306,17.5376,17.4675,17.4815,1264600.0
2012-07-24 14:30:00,24.92,24.97,24.87,24.91,1665300.0,17.4885,17.5236,17.4534,17.4815,1665300.0
2012-07-24 15:00:00,24.91,24.97,24.79,24.97,3342300.0,17.4815,17.5236,17.3973,17.5236,3342300.0
2012-07-24 15:30:00,24.97,25.04,24.9,25.03,5038700.0,17.5236,17.5727,17.4745,17.5657,5038700.0
2012-07-25 09:30:00,25.02,25.47,25.0,25.46,4697700.0,17.5587,17.8745,17.5447,17.8675,4697700.0
2012-07-25 10:00:00,25.46,25.53,25.2,25.27,4366000.0,17.8675,17.9166,17.685,17.7341,4366000.0
2012-07-25 10:30:00,25.27,25.35,25.08,25.11,2920700.0,17.7341,17.7903,17.6008,17.6219,2920700.0
2012-07-25 11:00:00,25.11,25.34,25.1,25.2,2199900.0,17.6219,17.7833,17.6148,17.685,2199900.0
2012-07-25 11:30:00,25.19,25.34,25.18,25.31,1244500.0,17.678,17.7833,17.671,17.7622,1244500.0
2012-07-25 12:00:00,25.31,25.35,25.25,25.26,1110400.0,17.7622,17.7903,17.7201,17.7271,1110400.0
2012-07-25 12:30:00,25.25,25.32,25.25,25.29,909400.0,17.7201,17.7692,17.7201,17.7482,909400.0
2012-07-25 13:00:00,25.28,25.37,25.28,25.36,916300.0,17.7412,17.8043,17.7412,17.7973,916300.0
2012-07-25 13:30:00,25.36,25.44,25.33,25.35,1156100.0,17.7973,17.8535,17.7763,17.7903,1156100.0
2012-07-25 14:00:00,25.35,25.36,25.31,25.33,1220100.0,17.7903,17.7973,17.7622,17.7763,1220100.0
2012-07-25 14:30:00,25.33,25.37,25.3,25.31,1500100.0,17.7763,17.8043,17.7552,17.7622,1500100.0
2012-07-25 15:00:00,25.31,25.33,25.12,25.18,1926100.0,17.7622,17.7763,17.6289,17.671,1926100.0
2012-07-25 15:30:00,25.17,25.18,25.06,25.15,6940300.0,17.664,17.671,17.5868,17.6499,6940300.0
2012-07-26 09:30:00,25.62,25.84,25.54,25.56,6316100.0,17.9798,18.1342,17.9236,17.9377,6316100.0
2012-07-26 10:00:00,25.56,25.74,25.5,25.62,4047300.0,17.9377,18.064,17.8956,17.9798,4047300.0
2012-07-26 10:30:00,25.64,25.68,25.46,25.55,2647300.0,17.9938,18.0219,17.8675,17.9306,2647300.0
2012-07-26 11:00:00,25.56,25.58,25.43,25.5,1787100.0,17.9377,17.9517,17.8464,17.8956,1787100.0
2012-07-26 11:30:00,25.5,25.54,25.45,25.5,1448300.0,17.8956,17.9236,17.8605,17.8956,1448300.0
2012-07-26 12:00:00,25.5,25.52,25.34,25.41,2023100.0,17.8956,17.9096,17.7833,17.8324,2023100.0
2012-07-26 12:30:00,25.42,25.43,25.35,25.41,1184600.0,17.8394,17.8464,17.7903,17.8324,1184600.0
2012-07-26 13:00:00,25.4,25.49,25.39,25.46,1633300.0,17.8254,17.8885,17.8184,17.8675,1633300.0
2012-07-26 13:30:00,25.47,25.5,25.4,25.41,1073100.0,17.8745,17.8956,17.8254,17.8324,1073100.0
2012-07-26 14:00:00,25.41,25.46,25.4,25.45,1408700.0,17.8324,17.8675,17.8254,17.8605,1408700.0
2012-07-26 14:30:00,25.45,25.54,25.42,25.5,1380000.0,17.8605,17.9236,17.8394,17.8956,1380000.0
2012-07-26 15:00:00,25.5,25.52,25.43,25.5,2250500.0,17.8956,17.9096,17.8464,17.8956,2250500.0
2012-07-26 15:30:00,25.51,25.62,25.49,25.5,6253500.0,17.9026,17.9798,17.8885,17.8956,6253500.0
2012-07-27 09:30:00,25.69,25.76,25.49,25.55,3924700.0,18.0289,18.078,17.8885,17.9306,3924700.0
2012-07-27 10:00:00,25.55,25.66,25.47,25.63,2688500.0,17.9306,18.0078,17.8745,17.9868,2688500.0
2012-07-27 10:30:00,25.63,25.81,25.61,25.78,2328200.0,17.9868,18.1131,17.9728,18.0921,2328200.0
2012-07-27 11:00:00,25.78,25.8,25.64,25.64,2141300.0,18.0921,18.1061,17.9938,17.9938,2141300.0
2012-07-27 11:30:00,25.64,25.78,25.63,25.78,970300.0,17.9938,18.0921,17.9868,18.0921,970300.0
2012-07-27 12:00:00,25.78,25.86,25.75,25.84,1623700.0,18.0921,18.1482,18.071,18.1342,1623700.0
2012-07-27 12:30:00,25.83,25.9,25.74,25.77,1501300.0,18.1271,18.1763,18.064,18.085,1501300.0
2012-07-27 13:00:00,25.76,25.95,25.73,25.95,1810800.0,18.078,18.2114,18.057,18.2114,1810800.0
2012-07-27 13:30:00,25.95,26.0,25.85,25.94,2889200.0,18.2114,18.2465,18.1412,18.2043,2889200.0
2012-07-27 14:00:00,25.95,25.98,25.86,25.93,1608900.0,18.2114,18.2324,18.1482,18.1973,1608900.0
2012-07-27 14:30:00,25.92,26.0,25.9,26.0,1701600.0,18.1903,18.2465,18.1763,18.2465,1701600.0
2012-07-27 15:00:00,25.99,26.04,25.98,26.02,2386700.0,18.2394,18.2745,18.2324,18.2605,2386700.0
2012-07-27 15:30:00,26.02,26.07,25.94,26.02,4997900.0,18.2605,18.2956,18.2043,18.2605,4997900.0
2012-07-30 09:30:00,25.99,26.2,25.94,26.09,2902100.0,18.2394,18.3868,18.2043,18.3096,2902100.0
2012-07-30 10:00:00,26.1,26.14,25.92,25.95,2582500.0,18.3166,18.3447,18.1903,18.2114,2582500.0
2012-07-30 10:30:00,25.95,25.96,25.82,25.82,1933700.0,18.2114,18.2184,18.1201,18.1201,1933700.0
2012-07-30 11:00:00,25.83,25.94,25.78,25.78,2184200.0,18.1271,18.2043,18.0921,18.0921,2184200.0
2012-07-30 11:30:00,25.78,25.81,25.69,25.75,1652400.0,18.0921,18.1131,18.0289,18.071,1652400.0
2012-07-30 12:00:00,25.76,25.78,25.7,25.76,1051300.0,18.078,18.0921,18.0359,18.078,1051300.0
2012-07-30 12:30:00,25.76,25.81,25.7,25.74,1371800.0,18.078,18.1131,18.0359,18.064,1371800.0
2012-07-30 13:00:00,25.75,25.8,25.71,25.77,982500.0,18.071,18.1061,18.0429,18.085,982500.0
2012-07-30 13:30:00,25.77,25.83,25.72,25.76,1179000.0,18.085,18.1271,18.05,18.078,1179000.0
2012-07-30 14:00:00,25.75,25.77,25.7,25.71,1438200.0,18.071,18.085,18.0359,18.0429,1438200.0
2012-07-30 14:30:00,25.72,25.8,25.71,25.77,996600.0,18.05,18.1061,18.0429,18.085,996600.0
2012-07-30 15:00:00,25.76,25.78,25.68,25.78,1714600.0,18.078,18.0921,18.0219,18.0921,1714600.0
2012-07-30 15:30:00,25.78,25.82,25.7,25.76,3871200.0,18.0921,18.1201,18.0359,18.078,3871200.0
2012-07-31 09:30:00,25.76,25.99,25.75,25.92,3683800.0,18.078,18.2394,18.071,18.1903,3683800.0
2012-07-31 10:00:00,25.93,26.04,25.83,25.98,2978200.0,18.1973,18.2745,18.1271,18.2324,2978200.0
2012-07-31 10:30:00,25.97,26.03,25.87,25.95,1677400.0,18.2254,18.2675,18.1552,18.2114,1677400.0
2012-07-31 11:00:00,25.95,25.98,25.9,25.93,1491600.0,18.2114,18.2324,18.1763,18.1973,1491600.0
2012-07-31 11:30:00,25.93,25.94,25.87,25.88,1119100.0,18.1973,18.2043,18.1552,18.1622,1119100.0
2012-07-31 12:00:00,25.88,25.88,25.76,25.79,1275400.0,18.1622,18.1622,18.078,18.0991,1275400.0
2012-07-31 12:30:00,25.8,25.86,25.72,25.75,1353600.0,18.1061,18.1482,18.05,18.071,1353600.0
2012-07-31 13:00:00,25.75,25.81,25.71,25.81,1351200.0,18.071,18.1131,18.0429,18.1131,1351200.0
2012-07-31 13:30:00,25.81,25.81,25.71,25.74,941900.0,18.1131,18.1131,18.0429,18.064,941900.0
2012-07-31 14:00:00,25.73,25.83,25.71,25.82,1364700.0,18.057,18.1271,18.0429,18.1201,1364700.0
2012-07-31 14:30:00,25.82,25.86,25.76,25.76,940100.0,18.1201,18.1482,18.078,18.078,940100.0
2012-07-31 15:00:00,25.77,25.79,25.75,25.77,1342400.0,18.085,18.0991,18.071,18.085,1342400.0
2012-07-31 15:30:00,25.78,25.79,25.7,25.71,3449300.0,18.0921,18.0991,18.0359,18.0429,3449300.0
2012-08-01 09:30:00,25.83,25.94,25.7,25.74,2013600.0,18.1271,18.2043,18.0359,18.064,2013600.0
2012-08-01 10:00:00,25.74,25.87,25.67,25.73,2058000.0,18.064,18.1552,18.0149,18.057,2058000.0
2012-08-01 10:30:00,25.73,25.84,25.68,25.75,1914500.0,18.057,18.1342,18.0219,18.071,1914500.0
2012-08-01 11:00:00,25.75,25.86,25.7,25.83,1684900.0,18.071,18.1482,18.0359,18.1271,1684900.0
2012-08-01 11:30:00,25.84,25.89,25.8,25.85,1482600.0,18.1342,18.1693,18.1061,18.1412,1482600.0
2012-08-01 12:00:00,25.85,25.89,25.82,25.88,1180600.0,18.1412,18.1693,18.1201,18.1622,1180600.0
2012-08-01 12:30:00,25.88,25.91,25.85,25.91,1038500.0,18.1622,18.1833,18.1412,18.1833,1038500.0
2012-08-01 13:00:00,25.91,25.97,25.9,25.92,1445500.0,18.1833,18.2254,18.1763,18.1903,1445500.0
2012-08-01 13:30:00,25.91,25.93,25.88,25.88,1156300.0,18.1833,18.1973,18.1622,18.1622,1156300.0
2012-08-01 14:00:00,25.88,25.93,25.74,25.92,3525600.0,18.1622,18.1973,18.064,18.1903,3525600.0
2012-08-01 14:30:00,25.91,25.96,25.84,25.94,2250500.0,18.1833,18.2184,18.1342,18.2043,2250500.0
2012-08-01 15:00:00,25.93,26.0,25.87,25.97,1695900.0,18.1973,18.2465,18.1552,18.2254,1695900.0
2012-08-01 15:30:00,25.98,25.98,25.9,25.93,4569500.0,18.2324,18.2324,18.1763,18.1973,4569500.0
2012-08-02 09:30:00,25.73,25.97,25.68,25.97,3020700.0,18.057,18.2254,18.0219,18.2254,3020700.0
2012-08-02 10:00:00,25.97,26.26,25.94,26.21,4820100.0,18.2254,18.4289,18.2043,18.3938,4820100.0
2012-08-02 10:30:00,26.2,26.25,26.01,26.05,3881800.0,18.3868,18.4219,18.2535,18.2815,3881800.0
2012-08-02 11:00:00,26.05,26.11,25.85,25.94,2687000.0,18.2815,18.3237,18.1412,18.2043,2687000.0
2012-08-02 11:30:00,25.94,25.94,25.73,25.81,2060600.0,18.2043,18.2043,18.057,18.1131,2060600.0
2012-08-02 12:00:00,25.8,25.91,25.77,25.79,1578900.0,18.1061,18.1833,18.085,18.0991,1578900.0
2012-08-02 12:30:00,25.79,25.82,25.7,25.8,1693600.0,18.0991,18.1201,18.0359,18.1061,1693600.0
2012-08-02 13:00:00,25.8,25.81,25.73,25.78,1177100.0,18.1061,18.1131,18.057,18.0921,1177100.0
2012-08-02 13:30:00,25.78,25.79,25.71,25.74,1275400.0,18.0921,18.0991,18.0429,18.064,1275400.0
2012-08-02 14:00:00,25.74,25.85,25.72,25.83,1380700.0,18.064,18.1412,18.05,18.1271,1380700.0
2012-08-02 14:30:00,25.84,25.91,25.81,25.85,1470800.0,18.1342,18.1833,18.1131,18.1412,1470800.0
2012-08-02 15:00:00,25.85,25.93,25.79,25.85,2076700.0,18.1412,18.1973,18.0991,18.1412,2076700.0
2012-08-02 15:30:00,25.85,25.97,25.84,25.9,3870200.0,18.1412,18.2254,18.1342,18.1763,3870200.0
2012-08-03 09:30:00,26.26,26.35,25.98,26.26,6295700.0,18.587,18.6507,18.3888,18.587,6295700.0
2012-08-03 10:00:00,26.26,26.33,26.19,26.22,3457400.0,18.587,18.6365,18.5375,18.5587,3457400.0
2012-08-03 10:30:00,26.22,26.27,26.14,26.2,2127200.0,18.5587,18.5941,18.5021,18.5445,2127200.0
2012-08-03 11:00:00,26.21,26.24,26.15,26.23,1820900.0,18.5516,18.5728,18.5091,18.5658,1820900.0
2012-08-03 11:30:00,26.23,26.27,26.21,26.27,1487800.0,18.5658,18.5941,18.5516,18.5941,1487800.0
2012-08-03 12:00:00,26.27,26.3,26.26,26.3,1109000.0,18.5941,18.6153,18.587,18.6153,1109000.0
2012-08-03 12:30:00,26.3,26.3,26.22,26.22,908000.0,18.6153,18.6153,18.5587,18.5587,908000.0
2012-08-03 13:00:00,26.23,26.28,26.23,26.26,758900.0,18.5658,18.6012,18.5658,18.587,758900.0
2012-08-03 13:30:00,26.25,26.28,26.22,26.24,1051900.0,18.5799,18.6012,18.5587,18.5728,1051900.0
2012-08-03 14:00:00,26.25,26.34,26.24,26.33,1990500.0,18.5799,18.6436,18.5728,18.6365,1990500.0
2012-08-03 14:30:00,26.33,26.33,26.26,26.28,984300.0,18.6365,18.6365,18.587,18.6012,984300.0
2012-08-03 15:00:00,26.28,26.34,26.24,26.24,1265200.0,18.6012,18.6436,18.5728,18.5728,1265200.0
2012-08-03 15:30:00,26.25,26.26,26.14,26.22,4890700.0,18.5799,18.587,18.5021,18.5587,4890700.0
2012-08-06 09:30:00,26.22,26.44,26.2,26.33,2513800.0,18.5587,18.7144,18.5445,18.6365,2513800.0
2012-08-06 10:00:00,26.32,26.46,26.32,26.46,2094400.0,18.6295,18.7286,18.6295,18.7286,2094400.0
2012-08-06 10:30:00,26.46,26.49,26.44,26.47,2464400.0,18.7286,18.7498,18.7144,18.7356,2464400.0
2012-08-06 11:00:00,26.46,26.51,26.42,26.47,1984100.0,18.7286,18.764,18.7002,18.7356,1984100.0
2012-08-06 11:30:00,26.47,26.53,26.44,26.51,1313500.0,18.7356,18.7781,18.7144,18.764,1313500.0
2012-08-06 12:00:00,26.51,26.52,26.47,26.51,863100.0,18.764,18.771,18.7356,18.764,863100.0
2012-08-06 12:30:00,26.5,26.56,26.5,26.54,1259700.0,18.7569,18.7993,18.7569,18.7852,1259700.0
2012-08-06 13:00:00,26.54,26.55,26.5,26.51,958800.0,18.7852,18.7923,18.7569,18.764,958800.0
2012-08-06 13:30:00,26.5,26.55,26.49,26.52,1898000.0,18.7569,18.7923,18.7498,18.771,1898000.0
2012-08-06 14:00:00,26.52,26.53,26.49,26.51,1084700.0,18.771,18.7781,18.7498,18.764,1084700.0
2012-08-06 14:30:00,26.51,26.53,26.46,26.48,1003000.0,18.764,18.7781,18.7286,18.7427,1003000.0
2012-08-06 15:00:00,26.49,26.5,26.37,26.38,1687100.0,18.7498,18.7569,18.6649,18.6719,1687100.0
2012-08-06 15:30:00,26.38,26.41,26.29,26.3,3861400.0,18.6719,18.6932,18.6082,18.6153,3861400.0
2012-08-07 09:30:00,26.43,26.56,26.35,26.42,2133200.0,18.7073,18.7993,18.6507,18.7002,2133200.0
2012-08-07 10:00:00,26.43,26.48,26.41,26.44,1758800.0,18.7073,18.7427,18.6932,18.7144,1758800.0
2012-08-07 10:30:00,26.44,26.46,26.37,26.44,1896000.0,18.7144,18.7286,18.6649,18.7144,1896000.0
2012-08-07 11:00:00,26.44,26.56,26.38,26.53,2186200.0,18.7144,18.7993,18.6719,18.7781,2186200.0
2012-08-07 11:30:00,26.53,26.6,26.5,26.59,2607900.0,18.7781,18.8277,18.7569,18.8206,2607900.0
2012-08-07 12:00:00,26.59,26.61,26.55,26.56,1022700.0,18.8206,18.8347,18.7923,18.7993,1022700.0
2012-08-07 12:30:00,26.56,26.62,26.56,26.59,1769200.0,18.7993,18.8418,18.7993,18.8206,1769200.0
2012-08-07 13:00:00,26.59,26.6,26.51,26.57,1385700.0,18.8206,18.8277,18.764,18.8064,1385700.0
2012-08-07 13:30:00,26.57,26.64,26.57,26.61,1902800.0,18.8064,18.856,18.8064,18.8347,1902800.0
2012-08-07 14:00:00,26.62,26.63,26.59,26.6,1958700.0,18.8418,18.8489,18.8206,18.8277,1958700.0
2012-08-07 14:30:00,26.6,26.64,26.6,26.6,1056500.0,18.8277,18.856,18.8277,18.8277,1056500.0
2012-08-07 15:00:00,26.61,26.62,26.54,26.55,2376900.0,18.8347,18.8418,18.7852,18.7923,2376900.0
2012-08-07 15:30:00,26.55,26.56,26.47,26.49,3349400.0,18.7923,18.7993,18.7356,18.7498,3349400.0
2012-08-08 09:30:00,26.48,26.52,26.3,26.42,2909500.0,18.7427,18.771,18.6153,18.7002,2909500.0
2012-08-08 10:00:00,26.42,26.5,26.41,26.46,2170800.0,18.7002,18.7569,18.6932,18.7286,2170800.0
2012-08-08 10:30:00,26.46,26.49,26.42,26.48,2123900.0,18.7286,18.7498,18.7002,18.7427,2123900.0
2012-08-08 11:00:00,26.48,26.71,26.48,26.65,3641600.0,18.7427,18.9055,18.7427,18.863,3641600.0
2012-08-08 11:30:00,26.65,26.69,26.63,26.69,1821000.0,18.863,18.8914,18.8489,18.8914,1821000.0
2012-08-08 12:00:00,26.68,26.74,26.68,26.72,1906100.0,18.8843,18.9267,18.8843,18.9126,1906100.0
2012-08-08 12:30:00,26.71,26.74,26.6,26.64,1740400.0,18.9055,18.9267,18.8277,18.856,1740400.0
2012-08-08 13:00:00,26.63,26.67,26.6,26.64,1130900.0,18.8489,18.8772,18.8277,18.856,1130900.0
2012-08-08 13:30:00,26.64,26.71,26.64,26.69,1472200.0,18.856,18.9055,18.856,18.8914,1472200.0
2012-08-08 14:00:00,26.69,26.7,26.61,26.64,1192600.0,18.8914,18.8984,18.8347,18.856,1192600.0
2012-08-08 14:30:00,26.64,26.66,26.61,26.62,892400.0,18.856,18.8701,18.8347,18.8418,892400.0
2012-08-08 15:00:00,26.62,26.65,26.6,26.64,1078200.0,18.8418,18.863,18.8277,18.856,1078200.0
2012-08-08 15:30:00,26.63,26.66,26.56,26.6,2434500.0,18.8489,18.8701,18.7993,18.8277,2434500.0
2012-08-09 09:30:00,26.64,26.83,26.61,26.73,2717100.0,18.856,18.9905,18.8347,18.9197,2717100.0
2012-08-09 10:00:00,26.73,26.89,26.71,26.82,2449700.0,18.9197,19.0329,18.9055,18.9834,2449700.0
2012-08-09 10:30:00,26.83,26.87,26.71,26.74,2584300.0,18.9905,19.0188,18.9055,18.9267,2584300.0
2012-08-09 11:00:00,26.75,26.77,26.66,26.71,1989300.0,18.9338,18.948,18.8701,18.9055,1989300.0
2012-08-09 11:30:00,26.7,26.73,26.58,26.61,2638700.0,18.8984,18.9197,18.8135,18.8347,2638700.0
2012-08-09 12:00:00,26.61,26.64,26.57,26.62,2253500.0,18.8347,18.856,18.8064,18.8418,2253500.0
2012-08-09 12:30:00,26.62,26.68,26.6,26.68,1021400.0,18.8418,18.8843,18.8277,18.8843,1021400.0
2012-08-09 13:00:00,26.68,26.7,26.64,26.67,706800.0,18.8843,18.8984,18.856,18.8772,706800.0
2012-08-09 13:30:00,26.67,26.67,26.63,26.65,782000.0,18.8772,18.8772,18.8489,18.863,782000.0
2012-08-09 14:00:00,26.65,26.66,26.63,26.65,565100.0,18.863,18.8701,18.8489,18.863,565100.0
2012-08-09 14:30:00,26.65,26.66,26.63,26.64,578500.0,18.863,18.8701,18.8489,18.856,578500.0
2012-08-09 15:00:00,26.65,26.68,26.62,26.67,1270500.0,18.863,18.8843,18.8418,18.8772,1270500.0
2012-08-09 15:30:00,26.66,26.7,26.63,26.7,3356700.0,18.8701,18.8984,18.8489,18.8984,3356700.0
2012-08-10 09:30:00,26.67,26.7,26.53,26.65,3044700.0,18.8772,18.8984,18.7781,18.863,3044700.0
2012-08-10 10:00:00,26.65,26.76,26.64,26.7,2206900.0,18.863,18.9409,18.856,18.8984,2206900.0
2012-08-10 10:30:00,26.7,26.79,26.69,26.78,2220300.0,18.8984,18.9621,18.8914,18.9551,2220300.0
2012-08-10 11:00:00,26.78,26.83,26.69,26.8,2602800.0,18.9551,18.9905,18.8914,18.9692,2602800.0
2012-08-10 11:30:00,26.8,26.81,26.75,26.78,1907800.0,18.9692,18.9763,18.9338,18.9551,1907800.0
2012-08-10 12:00:00,26.79,26.84,26.78,26.83,1571100.0,18.9621,18.9975,18.9551,18.9905,1571100.0
2012-08-10 12:30:00,26.84,26.85,26.75,26.78,1321800.0,18.9975,19.0046,18.9338,18.9551,1321800.0
2012-08-10 13:00:00,26.77,26.79,26.74,26.76,622600.0,18.948,18.9621,18.9267,18.9409,622600.0
2012-08-10 13:30:00,26.76,26.83,26.75,26.79,949600.0,18.9409,18.9905,18.9338,18.9621,949600.0
2012-08-10 14:00:00,26.79,26.8,26.76,26.79,661500.0,18.9621,18.9692,18.9409,18.9621,661500.0
2012-08-10 14:30:00,26.79,26.82,26.77,26.77,905600.0,18.9621,18.9834,18.948,18.948,905600.0
2012-08-10 15:00:00,26.77,26.83,26.76,26.83,1118100.0,18.948,18.9905,18.9409,18.9905,1118100.0
2012-08-10 15:30:00,26.83,26.9,26.79,26.88,3627100.0,18.9905,19.04,18.9621,19.0258,3627100.0
2012-08-13 09:30:00,26.79,26.83,26.65,26.65,2304300.0,18.9621,18.9905,18.863,18.863,2304300.0
2012-08-13 10:00:00,26.66,26.67,26.55,26.57,2519000.0,18.8701,18.8772,18.7923,18.8064,2519000.0
2012-08-13 10:30:00,26.57,26.57,26.47,26.47,2178500.0,18.8064,18.8064,18.7356,18.7356,2178500.0
2012-08-13 11:00:00,26.48,26.61,26.41,26.6,2018600.0,18.7427,18.8347,18.6932,18.8277,2018600.0
2012-08-13 11:30:00,26.59,26.67,26.57,26.64,2052200.0,18.8206,18.8772,18.8064,18.856,2052200.0
2012-08-13 12:00:00,26.63,26.64,26.56,26.57,1267300.0,18.8489,18.856,18.7993,18.8064,1267300.0
2012-08-13 12:30:00,26.56,26.69,26.55,26.68,1651900.0,18.7993,18.8914,18.7923,18.8843,1651900.0
2012-08-13 13:00:00,26.67,26.69,26.57,26.58,1549100.0,18.8772,18.8914,18.8064,18.8135,1549100.0
2012-08-13 13:30:00,26.59,26.66,26.56,26.63,978600.0,18.8206,18.8701,18.7993,18.8489,978600.0
2012-08-13 14:00:00,26.62,26.67,26.62,26.64,858800.0,18.8418,18.8772,18.8418,18.856,858800.0
2012-08-13 14:30:00,26.64,26.71,26.63,26.68,750700.0,18.856,18.9055,18.8489,18.8843,750700.0
2012-08-13 15:00:00,26.69,26.7,26.61,26.61,885400.0,18.8914,18.8984,18.8347,18.8347,885400.0
2012-08-13 15:30:00,26.62,26.7,26.61,26.7,2699500.0,18.8418,18.8984,18.8347,18.8984,2699500.0
2012-08-14 09:30:00,26.8,26.81,26.58,26.67,2402300.0,18.9692,18.9763,18.8135,18.8772,2402300.0
2012-08-14 10:00:00,26.66,26.7,26.6,26.62,1653000.0,18.8701,18.8984,18.8277,18.8418,1653000.0
2012-08-14 10:30:00,26.62,26.67,26.59,26.62,1715200.0,18.8418,18.8772,18.8206,18.8418,1715200.0
2012-08-14 11:00:00,26.62,26.66,26.6,26.63,1183600.0,18.8418,18.8701,18.8277,18.8489,1183600.0
2012-08-14 11:30:00,26.63,26.66,26.54,26.56,1873300.0,18.8489,18.8701,18.7852,18.7993,1873300.0
2012-08-14 12:00:00,26.55,26.56,26.51,26.53,1630500.0,18.7923,18.7993,18.764,18.7781,1630500.0
2012-08-14 12:30:00,26.53,26.54,26.42,26.43,2299700.0,18.7781,18.7852,18.7002,18.7073,2299700.0
2012-08-14 13:00:00,26.44,26.48,26.42,26.47,2373800.0,18.7144,18.7427,18.7002,18.7356,2373800.0
2012-08-14 13:30:00,26.47,26.49,26.45,26.47,1383200.0,18.7356,18.7498,18.7215,18.7356,1383200.0
2012-08-14 14:00:00,26.48,26.51,26.43,26.46,1033600.0,18.7427,18.764,18.7073,18.7286,1033600.0
2012-08-14 14:30:00,26.46,26.52,26.44,26.52,1043700.0,18.7286,18.771,18.7144,18.771,1043700.0
2012-08-14 15:00:00,26.52,26.53,26.43,26.49,1245000.0,18.771,18.7781,18.7073,18.7498,1245000.0
2012-08-14 15:30:00,26.49,26.49,26.38,26.48,3954700.0,18.7498,18.7498,18.6719,18.7427,3954700.0
2012-08-15 09:30:00,26.23,26.39,26.19,26.3,4120300.0,18.5658,18.679,18.5375,18.6153,4120300.0
2012-08-15 10:00:00,26.31,26.35,26.21,26.3,2258700.0,18.6224,18.6507,18.5516,18.6153,2258700.0
2012-08-15 10:30:00,26.3,26.44,26.26,26.44,2270700.0,18.6153,18.7144,18.587,18.7144,2270700.0
2012-08-15 11:00:00,26.44,26.46,26.39,26.39,1892500.0,18.7144,18.7286,18.679,18.679,1892500.0
2012-08-15 11:30:00,26.39,26.46,26.37,26.46,1944300.0,18.679,18.7286,18.6649,18.7286,1944300.0
2012-08-15 12:00:00,26.46,26.47,26.4,26.42,1024900.0,18.7286,18.7356,18.6861,18.7002,1024900.0
2012-08-15 12:30:00,26.42,26.45,26.37,26.44,1451700.0,18.7002,18.7215,18.6649,18.7144,1451700.0
2012-08-15 13:00:00,26.44,26.45,26.4,26.4,1059300.0,18.7144,18.7215,18.6861,18.6861,1059300.0
2012-08-15 13:30:00,26.4,26.41,26.34,26.34,954600.0,18.6861,18.6932,18.6436,18.6436,954600.0
2012-08-15 14:00:00,26.34,26.35,26.29,26.31,1292400.0,18.6436,18.6507,18.6082,18.6224,1292400.0
2012-08-15 14:30:00,26.3,26.34,26.28,26.33,1471600.0,18.6153,18.6436,18.6012,18.6365,1471600.0
2012-08-15 15:00:00,26.33,26.33,26.24,26.24,1077300.0,18.6365,18.6365,18.5728,18.5728,1077300.0
2012-08-15 15:30:00,26.24,26.32,26.23,26.27,3648000.0,18.5728,18.6295,18.5658,18.5941,3648000.0
2012-08-16 09:30:00,26.43,26.5,26.34,26.41,1987300.0,18.7073,18.7569,18.6436,18.6932,1987300.0
2012-08-16 10:00:00,26.41,26.49,26.37,26.41,2099200.0,18.6932,18.7498,18.6649,18.6932,2099200.0
2012-08-16 10:30:00,26.41,26.57,26.41,26.48,2009600.0,18.6932,18.8064,18.6932,18.7427,2009600.0
2012-08-16 11:00:00,26.48,26.55,26.46,26.54,1211300.0,18.7427,18.7923,18.7286,18.7852,1211300.0
2012-08-16 11:30:00,26.54,26.56,26.48,26.52,1494200.0,18.7852,18.7993,18.7427,18.771,1494200.0
2012-08-16 12:00:00,26.52,26.54,26.49,26.5,1616100.0,18.771,18.7852,18.7498,18.7569,1616100.0
2012-08-16 12:30:00,26.5,26.55,26.46,26.52,1329400.0,18.7569,18.7923,18.7286,18.771,1329400.0
2012-08-16 13:00:00,26.52,26.53,26.49,26.5,1186700.0,18.771,18.7781,18.7498,18.7569,1186700.0
2012-08-16 13:30:00,26.5,26.54,26.48,26.5,1556200.0,18.7569,18.7852,18.7427,18.7569,1556200.0
2012-08-16 14:00:00,26.5,26.54,26.49,26.53,1785100.0,18.7569,18.7852,18.7498,18.7781,1785100.0
2012-08-16 14:30:00,26.54,26.6,26.53,26.6,1872800.0,18.7852,18.8277,18.7781,18.8277,1872800.0
2012-08-16 15:00:00,26.6,26.65,26.56,26.62,1836600.0,18.8277,18.863,18.7993,18.8418,1836600.0
2012-08-16 15:30:00,26.63,26.63,26.56,26.58,3316200.0,18.8489,18.8489,18.7993,18.8135,3316200.0
2012-08-17 09:30:00,26.57,26.63,26.35,26.38,7121600.0,18.8064,18.8489,18.6507,18.6719,7121600.0
2012-08-17 10:00:00,26.38,26.44,26.32,26.37,2521800.0,18.6719,18.7144,18.6295,18.6649,2521800.0
2012-08-17 10:30:00,26.36,26.48,26.35,26.43,1942700.0,18.6578,18.7427,18.6507,18.7073,1942700.0
2012-08-17 11:00:00,26.43,26.44,26.33,26.37,1404500.0,18.7073,18.7144,18.6365,18.6649,1404500.0
2012-08-17 11:30:00,26.37,26.44,26.36,26.42,1260200.0,18.6649,18.7144,18.6578,18.7002,1260200.0
2012-08-17 12:00:00,26.42,26.42,26.36,26.39,1043400.0,18.7002,18.7002,18.6578,18.679,1043400.0
2012-08-17 12:30:00,26.39,26.4,26.29,26.31,1122400.0,18.679,18.6861,18.6082,18.6224,1122400.0
2012-08-17 13:00:00,26.31,26.32,26.3,26.31,1015800.0,18.6224,18.6295,18.6153,18.6224,1015800.0
2012-08-17 13:30:00,26.31,26.34,26.28,26.3,1240400.0,18.6224,18.6436,18.6012,18.6153,1240400.0
2012-08-17 14:00:00,26.3,26.32,26.28,26.29,1135100.0,18.6153,18.6295,18.6012,18.6082,1135100.0
2012-08-17 14:30:00,26.3,26.3,26.26,26.26,1238600.0,18.6153,18.6153,18.587,18.587,1238600.0
2012-08-17 15:00:00,26.26,26.28,26.21,26.27,2343300.0,18.587,18.6012,18.5516,18.5941,2343300.0
2012-08-17 15:30:00,26.27,26.33,26.23,26.32,4146800.0,18.5941,18.6365,18.5658,18.6295,4146800.0
2012-08-20 09:30:00,26.22,26.33,26.1,26.24,3720500.0,18.5587,18.6365,18.4738,18.5728,3720500.0
2012-08-20 10:00:00,26.25,26.32,26.14,26.22,3115700.0,18.5799,18.6295,18.5021,18.5587,3115700.0
2012-08-20 10:30:00,26.21,26.29,26.14,26.26,1978800.0,18.5516,18.6082,18.5021,18.587,1978800.0
2012-08-20 11:00:00,26.26,26.3,26.23,26.29,2243700.0,18.587,18.6153,18.5658,18.6082,2243700.0
2012-08-20 11:30:00,26.28,26.33,26.27,26.3,1581200.0,18.6012,18.6365,18.5941,18.6153,1581200.0
2012-08-20 12:00:00,26.3,26.33,26.26,26.28,1062900.0,18.6153,18.6365,18.587,18.6012,1062900.0
2012-08-20 12:30:00,26.28,26.28,26.23,26.28,1039900.0,18.6012,18.6012,18.5658,18.6012,1039900.0
2012-08-20 13:00:00,26.27,26.28,26.21,26.21,1212500.0,18.5941,18.6012,18.5516,18.5516,1212500.0
2012-08-20 13:30:00,26.21,26.22,26.14,26.17,931100.0,18.5516,18.5587,18.5021,18.5233,931100.0
2012-08-20 14:00:00,26.17,26.25,26.16,26.25,975400.0,18.5233,18.5799,18.5162,18.5799,975400.0
2012-08-20 14:30:00,26.25,26.27,26.17,26.2,1072900.0,18.5799,18.5941,18.5233,18.5445,1072900.0
2012-08-20 15:00:00,26.19,26.22,26.14,26.2,1696300.0,18.5375,18.5587,18.5021,18.5445,1696300.0
2012-08-20 15:30:00,26.21,26.26,26.17,26.24,2962700.0,18.5516,18.587,18.5233,18.5728,2962700.0
2012-08-21 09:30:00,26.33,26.34,26.13,26.23,3163600.0,18.6365,18.6436,18.495,18.5658,3163600.0
2012-08-21 10:00:00,26.23,26.26,26.18,26.25,2435500.0,18.5658,18.587,18.5304,18.5799,2435500.0
2012-08-21 10:30:00,26.25,26.28,26.23,26.24,2116500.0,18.5799,18.6012,18.5658,18.5728,2116500.0
2012-08-21 11:00:00,26.24,26.25,26.17,26.22,2419600.0,18.5728,18.5799,18.5233,18.5587,2419600.0
2012-08-21 11:30:00,26.22,26.24,26.15,26.17,1532800.0,18.5587,18.5728,18.5091,18.5233,1532800.0
2012-08-21 12:00:00,26.17,26.24,26.14,26.23,1355000.0,18.5233,18.5728,18.5021,18.5658,1355000.0
2012-08-21 12:30:00,26.22,26.26,26.13,26.13,2234600.0,18.5587,18.587,18.495,18.495,2234600.0
2012-08-21 13:00:00,26.14,26.16,26.09,26.12,1573600.0,18.5021,18.5162,18.4667,18.4879,1573600.0
2012-08-21 13:30:00,26.12,26.12,26.06,26.1,1096000.0,18.4879,18.4879,18.4454,18.4738,1096000.0
2012-08-21 14:00:00,26.09,26.13,26.07,26.1,1569400.0,18.4667,18.495,18.4525,18.4738,1569400.0
2012-08-21 14:30:00,26.11,26.12,26.03,26.06,1266800.0,18.4808,18.4879,18.4242,18.4454,1266800.0
2012-08-21 15:00:00,26.06,26.06,25.99,26.04,3008400.0,18.4454,18.4454,18.3959,18.4313,3008400.0
2012-08-21 15:30:00,26.04,26.12,26.02,26.12,4040100.0,18.4313,18.4879,18.4171,18.4879,4040100.0
2012-08-22 09:30:00,25.89,26.0,25.68,25.94,5938300.0,18.3251,18.403,18.1765,18.3605,5938300.0
2012-08-22 10:00:00,25.94,26.01,25.82,25.9,2138800.0,18.3605,18.41,18.2756,18.3322,2138800.0
2012-08-22 10:30:00,25.9,25.94,25.79,25.83,1648500.0,18.3322,18.3605,18.2543,18.2826,1648500.0
2012-08-22 11:00:00,25.83,25.88,25.7,25.74,1996700.0,18.2826,18.318,18.1906,18.2189,1996700.0
2012-08-22 11:30:00,25.74,25.79,25.68,25.79,2601800.0,18.2189,18.2543,18.1765,18.2543,2601800.0
2012-08-22 12:00:00,25.78,25.81,25.7,25.75,1622800.0,18.2473,18.2685,18.1906,18.226,1622800.0
2012-08-22 12:30:00,25.74,25.76,25.66,25.67,1722600.0,18.2189,18.2331,18.1623,18.1694,1722600.0
2012-08-22 13:00:00,25.68,25.75,25.66,25.74,1495500.0,18.1765,18.226,18.1623,18.2189,1495500.0
2012-08-22 13:30:00,25.75,25.8,25.73,25.76,1429600.0,18.226,18.2614,18.2119,18.2331,1429600.0
2012-08-22 14:00:00,25.76,25.85,25.69,25.71,3284500.0,18.2331,18.2968,18.1836,18.1977,3284500.0
2012-08-22 14:30:00,25.72,25.85,25.7,25.83,1840600.0,18.2048,18.2968,18.1906,18.2826,1840600.0
2012-08-22 15:00:00,25.83,25.85,25.75,25.76,1604100.0,18.2826,18.2968,18.226,18.2331,1604100.0
2012-08-22 15:30:00,25.77,25.81,25.71,25.73,3305900.0,18.2402,18.2685,18.1977,18.2119,3305900.0
2012-08-23 09:30:00,25.58,25.59,25.19,25.2,6506500.0,18.1057,18.1128,17.8296,17.8367,6506500.0
2012-08-23 10:00:00,25.2,25.24,25.06,25.07,5165600.0,17.8367,17.865,17.7376,17.7447,5165600.0
2012-08-23 10:30:00,25.07,25.17,25.06,25.15,4703500.0,17.7447,17.8155,17.7376,17.8013,4703500.0
2012-08-23 11:00:00,25.16,25.24,25.11,25.19,2549200.0,17.8084,17.865,17.773,17.8296,2549200.0
2012-08-23 11:30:00,25.19,25.21,25.11,25.18,2309400.0,17.8296,17.8438,17.773,17.8226,2309400.0
2012-08-23 12:00:00,25.18,25.2,25.1,25.1,2410000.0,17.8226,17.8367,17.7659,17.7659,2410000.0
2012-08-23 12:30:00,25.11,25.15,25.08,25.11,1266300.0,17.773,17.8013,17.7518,17.773,1266300.0
2012-08-23 13:00:00,25.12,25.13,25.04,25.05,1700300.0,17.7801,17.7872,17.7235,17.7306,1700300.0
2012-08-23 13:30:00,25.04,25.12,25.04,25.07,1739900.0,17.7235,17.7801,17.7235,17.7447,1739900.0
2012-08-23 14:00:00,25.07,25.15,25.07,25.13,1831600.0,17.7447,17.8013,17.7447,17.7872,1831600.0
2012-08-23 14:30:00,25.13,25.15,25.08,25.13,2604800.0,17.7872,17.8013,17.7518,17.7872,2604800.0
2012-08-23 15:00:00,25.13,25.15,25.04,25.06,3490300.0,17.7872,17.8013,17.7235,17.7376,3490300.0
2012-08-23 15:30:00,25.06,25.06,24.93,25.03,10060800.0,17.7376,17.7376,17.6456,17.7164,10060800.0
2012-08-24 09:30:00,25.05,25.07,24.7,24.84,5328100.0,17.7306,17.7447,17.4828,17.5819,5328100.0
2012-08-24 10:00:00,24.83,24.88,24.75,24.86,3282000.0,17.5748,17.6102,17.5182,17.5961,3282000.0
2012-08-24 10:30:00,24.87,24.99,24.83,24.91,5233800.0,17.6031,17.6881,17.5748,17.6315,5233800.0
2012-08-24 11:00:00,24.92,25.05,24.85,24.93,3667100.0,17.6385,17.7306,17.589,17.6456,3667100.0
2012-08-24 11:30:00,24.93,24.97,24.89,24.91,2516200.0,17.6456,17.6739,17.6173,17.6315,2516200.0
2012-08-24 12:00:00,24.92,24.97,24.85,24.86,2524200.0,17.6385,17.6739,17.589,17.5961,2524200.0
2012-08-24 12:30:00,24.86,24.92,24.85,24.87,2183500.0,17.5961,17.6385,17.589,17.6031,2183500.0
2012-08-24 13:00:00,24.87,24.87,24.82,24.83,1435400.0,17.6031,17.6031,17.5678,17.5748,1435400.0
2012-08-24 13:30:00,24.83,25.02,24.82,24.9,4395700.0,17.5748,17.7093,17.5678,17.6244,4395700.0
2012-08-24 14:00:00,24.9,24.91,24.86,24.89,2143400.0,17.6244,17.6315,17.5961,17.6173,2143400.0
2012-08-24 14:30:00,24.88,24.9,24.83,24.86,2045100.0,17.6102,17.6244,17.5748,17.5961,2045100.0
2012-08-24 15:00:00,24.86,24.94,24.85,24.91,1907000.0,17.5961,17.6527,17.589,17.6315,1907000.0
2012-08-24 15:30:00,24.9,24.96,24.86,24.9,5601200.0,17.6244,17.6669,17.5961,17.6244,5601200.0
2012-08-27 09:30:00,24.87,24.93,24.75,24.8,4555400.0,17.6031,17.6456,17.5182,17.5536,4555400.0
2012-08-27 10:00:00,24.79,24.84,24.75,24.76,2968300.0,17.5465,17.5819,17.5182,17.5253,2968300.0
2012-08-27 10:30:00,24.76,24.81,24.75,24.76,3633600.0,17.5253,17.5607,17.5182,17.5253,3633600.0
2012-08-27 11:00:00,24.76,24.9,24.76,24.87,3017100.0,17.5253,17.6244,17.5253,17.6031,3017100.0
2012-08-27 11:30:00,24.87,24.89,24.82,24.82,1231800.0,17.6031,17.6173,17.5678,17.5678,1231800.0
2012-08-27 12:00:00,24.82,24.88,24.82,24.85,1121700.0,17.5678,17.6102,17.5678,17.589,1121700.0
2012-08-27 12:30:00,24.86,24.9,24.83,24.89,4587900.0,17.5961,17.6244,17.5748,17.6173,4587900.0
2012-08-27 13:00:00,24.89,24.9,24.86,24.87,928000.0,17.6173,17.6244,17.5961,17.6031,928000.0
2012-08-27 13:30:00,24.88,24.88,24.83,24.86,969400.0,17.6102,17.6102,17.5748,17.5961,969400.0
2012-08-27 14:00:00,24.86,24.9,24.82,24.88,1646700.0,17.5961,17.6244,17.5678,17.6102,1646700.0
2012-08-27 14:30:00,24.89,24.94,24.88,24.89,1293700.0,17.6173,17.6527,17.6102,17.6173,1293700.0
2012-08-27 15:00:00,24.89,24.9,24.8,24.84,1962300.0,17.6173,17.6244,17.5536,17.5819,1962300.0
2012-08-27 15:30:00,24.84,24.85,24.78,24.85,4174600.0,17.5819,17.589,17.5394,17.589,4174600.0
2012-08-28 09:30:00,24.78,24.84,24.69,24.76,3886500.0,17.5394,17.5819,17.4757,17.5253,3886500.0
2012-08-28 10:00:00,24.76,24.94,24.68,24.91,3734400.0,17.5253,17.6527,17.4687,17.6315,3734400.0
2012-08-28 10:30:00,24.91,24.96,24.83,24.84,2207600.0,17.6315,17.6669,17.5748,17.5819,2207600.0
2012-08-28 11:00:00,24.84,24.93,24.83,24.91,2153000.0,17.5819,17.6456,17.5748,17.6315,2153000.0
2012-08-28 11:30:00,24.91,24.94,24.86,24.93,1971600.0,17.6315,17.6527,17.5961,17.6456,1971600.0
2012-08-28 12:00:00,24.92,25.01,24.92,24.97,1999100.0,17.6385,17.7022,17.6385,17.6739,1999100.0
2012-08-28 12:30:00,24.97,24.98,24.93,24.96,961300.0,17.6739,17.681,17.6456,17.6669,961300.0
2012-08-28 13:00:00,24.96,24.96,24.88,24.89,1240100.0,17.6669,17.6669,17.6102,17.6173,1240100.0
2012-08-28 13:30:00,24.89,24.93,24.86,24.88,1050400.0,17.6173,17.6456,17.5961,17.6102,1050400.0
2012-08-28 14:00:00,24.88,24.93,24.87,24.93,1198200.0,17.6102,17.6456,17.6031,17.6456,1198200.0
2012-08-28 14:30:00,24.93,24.93,24.86,24.89,1626900.0,17.6456,17.6456,17.5961,17.6173,1626900.0
2012-08-28 15:00:00,24.89,24.96,24.88,24.95,2598500.0,17.6173,17.6669,17.6102,17.6598,2598500.0
2012-08-28 15:30:00,24.96,25.01,24.93,25.01,5486800.0,17.6669,17.7022,17.6456,17.7022,5486800.0
2012-08-29 09:30:00,24.93,24.96,24.74,24.75,9468200.0,17.6456,17.6669,17.5111,17.5182,9468200.0
2012-08-29 10:00:00,24.75,24.8,24.62,24.64,6216300.0,17.5182,17.5536,17.4262,17.4404,6216300.0
2012-08-29 10:30:00,24.64,24.65,24.54,24.6,4713400.0,17.4404,17.4474,17.3696,17.412,4713400.0
2012-08-29 11:00:00,24.6,24.66,24.56,24.65,6725400.0,17.412,17.4545,17.3837,17.4474,6725400.0
2012-08-29 11:30:00,24.64,24.71,24.62,24.69,3905300.0,17.4404,17.4899,17.4262,17.4757,3905300.0
2012-08-29 12:00:00,24.7,24.7,24.63,24.64,3058100.0,17.4828,17.4828,17.4333,17.4404,3058100.0
2012-08-29 12:30:00,24.65,24.73,24.63,24.7,3587000.0,17.4474,17.5041,17.4333,17.4828,3587000.0
2012-08-29 13:00:00,24.7,24.8,24.69,24.77,2711100.0,17.4828,17.5536,17.4757,17.5324,2711100.0
2012-08-29 13:30:00,24.77,24.88,24.74,24.82,3204900.0,17.5324,17.6102,17.5111,17.5678,3204900.0
2012-08-29 14:00:00,24.82,24.84,24.73,24.76,2761200.0,17.5678,17.5819,17.5041,17.5253,2761200.0
2012-08-29 14:30:00,24.75,24.77,24.68,24.68,2813600.0,17.5182,17.5324,17.4687,17.4687,2813600.0
2012-08-29 15:00:00,24.69,24.7,24.64,24.68,2283300.0,17.4757,17.4828,17.4404,17.4687,2283300.0
2012-08-29 15:30:00,24.68,24.7,24.63,24.67,5287200.0,17.4687,17.4828,17.4333,17.4616,5287200.0
2012-08-30 09:30:00,24.58,24.64,24.38,24.39,3742400.0,17.3979,17.4404,17.2563,17.2634,3742400.0
2012-08-30 10:00:00,24.39,24.44,24.32,24.39,3002300.0,17.2634,17.2988,17.2139,17.2634,3002300.0
2012-08-30 10:30:00,24.38,24.39,24.21,24.27,4066300.0,17.2563,17.2634,17.136,17.1785,4066300.0
2012-08-30 11:00:00,24.26,24.35,24.21,24.31,3147600.0,17.1714,17.2351,17.136,17.2068,3147600.0
2012-08-30 11:30:00,24.3,24.37,24.29,24.32,2295100.0,17.1997,17.2492,17.1926,17.2139,2295100.0
2012-08-30 12:00:00,24.32,24.33,24.15,24.19,2961900.0,17.2139,17.2209,17.0935,17.1218,2961900.0
2012-08-30 12:30:00,24.18,24.3,24.18,24.3,1884800.0,17.1148,17.1997,17.1148,17.1997,1884800.0
2012-08-30 13:00:00,24.3,24.31,24.23,24.25,1801900.0,17.1997,17.2068,17.1502,17.1643,1801900.0
2012-08-30 13:30:00,24.25,24.3,24.24,24.29,1697500.0,17.1643,17.1997,17.1572,17.1926,1697500.0
2012-08-30 14:00:00,24.29,24.36,24.27,24.27,1558600.0,17.1926,17.2422,17.1785,17.1785,1558600.0
2012-08-30 14:30:00,24.28,24.33,24.26,24.32,1630400.0,17.1855,17.2209,17.1714,17.2139,1630400.0
2012-08-30 15:00:00,24.32,24.36,24.3,24.35,1545100.0,17.2139,17.2422,17.1997,17.2351,1545100.0
2012-08-30 15:30:00,24.35,24.38,24.26,24.28,4565000.0,17.2351,17.2563,17.1714,17.1855,4565000.0
2012-08-31 09:30:00,24.5,24.91,24.48,24.79,5889600.0,17.3413,17.6315,17.3271,17.5465,5889600.0
2012-08-31 10:00:00,24.79,24.84,24.56,24.81,4860800.0,17.5465,17.5819,17.3837,17.5607,4860800.0
2012-08-31 10:30:00,24.81,24.94,24.8,24.92,3298500.0,17.5607,17.6527,17.5536,17.6385,3298500.0
2012-08-31 11:00:00,24.92,25.0,24.88,24.93,3142900.0,17.6385,17.6952,17.6102,17.6456,3142900.0
2012-08-31 11:30:00,24.93,24.96,24.87,24.95,2665200.0,17.6456,17.6669,17.6031,17.6598,2665200.0
2012-08-31 12:00:00,24.95,24.95,24.8,24.82,1827900.0,17.6598,17.6598,17.5536,17.5678,1827900.0
2012-08-31 12:30:00,24.82,24.84,24.76,24.82,1266500.0,17.5678,17.5819,17.5253,17.5678,1266500.0
2012-08-31 13:00:00,24.81,24.82,24.68,24.72,1807000.0,17.5607,17.5678,17.4687,17.497,1807000.0
2012-08-31 13:30:00,24.72,24.79,24.69,24.76,1364200.0,17.497,17.5465,17.4757,17.5253,1364200.0
2012-08-31 14:00:00,24.77,24.87,24.76,24.86,1434900.0,17.5324,17.6031,17.5253,17.5961,1434900.0
2012-08-31 14:30:00,24.85,24.9,24.83,24.87,2060600.0,17.589,17.6244,17.5748,17.6031,2060600.0
2012-08-31 15:00:00,24.87,24.87,24.77,24.8,2461100.0,17.6031,17.6031,17.5324,17.5536,2461100.0
2012-08-31 15:30:00,24.8,24.92,24.78,24.84,5638400.0,17.5536,17.6385,17.5394,17.5819,5638400.0
2012-09-04 09:30:00,25.02,25.06,24.58,24.59,5644300.0,17.7093,17.7376,17.3979,17.405,5644300.0
2012-09-04 10:00:00,24.58,24.61,24.39,24.41,4525700.0,17.3979,17.4191,17.2634,17.2776,4525700.0
2012-09-04 10:30:00,24.41,24.41,24.3,24.34,5361400.0,17.2776,17.2776,17.1997,17.228,5361400.0
2012-09-04 11:00:00,24.33,24.4,24.3,24.33,2564600.0,17.2209,17.2705,17.1997,17.2209,2564600.0
2012-09-04 11:30:00,24.33,24.38,24.32,24.33,2063500.0,17.2209,17.2563,17.2139,17.2209,2063500.0
2012-09-04 12:00:00,24.32,24.35,24.28,24.35,2017200.0,17.2139,17.2351,17.1855,17.2351,2017200.0
2012-09-04 12:30:00,24.35,24.35,24.29,24.31,1254900.0,17.2351,17.2351,17.1926,17.2068,1254900.0
2012-09-04 13:00:00,24.31,24.37,24.27,24.37,1701500.0,17.2068,17.2492,17.1785,17.2492,1701500.0
2012-09-04 13:30:00,24.37,24.37,24.31,24.34,1227200.0,17.2492,17.2492,17.2068,17.228,1227200.0
2012-09-04 14:00:00,24.34,24.41,24.32,24.39,1720600.0,17.228,17.2776,17.2139,17.2634,1720600.0
2012-09-04 14:30:00,24.38,24.54,24.38,24.44,3249800.0,17.2563,17.3696,17.2563,17.2988,3249800.0
2012-09-04 15:00:00,24.44,24.47,24.4,24.45,1779500.0,17.2988,17.32,17.2705,17.3059,1779500.0
2012-09-04 15:30:00,24.46,24.46,24.36,24.39,4348400.0,17.3129,17.3129,17.2422,17.2634,4348400.0
2012-09-05 09:30:00,24.4,24.43,24.19,24.39,4956100.0,17.2705,17.2917,17.1218,17.2634,4956100.0
2012-09-05 10:00:00,24.39,24.78,24.39,24.7,7056700.0,17.2634,17.5394,17.2634,17.4828,7056700.0
2012-09-05 10:30:00,24.7,24.74,24.46,24.48,3997200.0,17.4828,17.5111,17.3129,17.3271,3997200.0
2012-09-05 11:00:00,24.48,24.64,24.43,24.64,2203100.0,17.3271,17.4404,17.2917,17.4404,2203100.0
2012-09-05 11:30:00,24.63,24.68,24.55,24.58,1636100.0,17.4333,17.4687,17.3767,17.3979,1636100.0
2012-09-05 12:00:00,24.59,24.66,24.57,24.6,1545800.0,17.405,17.4545,17.3908,17.412,1545800.0
2012-09-05 12:30:00,24.6,24.61,24.54,24.57,1318000.0,17.412,17.4191,17.3696,17.3908,1318000.0
2012-09-05 13:00:00,24.57,24.58,24.52,24.52,1440200.0,17.3908,17.3979,17.3554,17.3554,1440200.0
2012-09-05 13:30:00,24.53,24.53,24.43,24.47,1913100.0,17.3625,17.3625,17.2917,17.32,1913100.0
2012-09-05 14:00:00,24.46,24.51,24.45,24.51,1183200.0,17.3129,17.3483,17.3059,17.3483,1183200.0
2012-09-05 14:30:00,24.51,24.54,24.47,24.53,1690500.0,17.3483,17.3696,17.32,17.3625,1690500.0
2012-09-05 15:00:00,24.53,24.53,24.43,24.48,1487400.0,17.3625,17.3625,17.2917,17.3271,1487400.0
2012-09-05 15:30:00,24.48,24.52,24.35,24.38,5289400.0,17.3271,17.3554,17.2351,17.2563,5289400.0
2012-09-06 09:30:00,24.47,24.75,24.46,24.71,4985700.0,17.32,17.5182,17.3129,17.4899,4985700.0
2012-09-06 10:00:00,24.71,24.86,24.69,24.82,4206600.0,17.4899,17.5961,17.4757,17.5678,4206600.0
2012-09-06 10:30:00,24.83,24.92,24.82,24.87,2780700.0,17.5748,17.6385,17.5678,17.6031,2780700.0
2012-09-06 11:00:00,24.87,24.91,24.79,24.89,2147300.0,17.6031,17.6315,17.5465,17.6173,2147300.0
2012-09-06 11:30:00,24.9,24.95,24.88,24.93,1963700.0,17.6244,17.6598,17.6102,17.6456,1963700.0
2012-09-06 12:00:00,24.93,24.96,24.89,24.93,1977200.0,17.6456,17.6669,17.6173,17.6456,1977200.0
2012-09-06 12:30:00,24.93,24.98,24.92,24.96,1672100.0,17.6456,17.681,17.6385,17.6669,1672100.0
2012-09-06 13:00:00,24.96,25.0,24.93,24.95,1460500.0,17.6669,17.6952,17.6456,17.6598,1460500.0
2012-09-06 13:30:00,24.94,25.0,24.93,24.96,1593100.0,17.6527,17.6952,17.6456,17.6669,1593100.0
2012-09-06 14:00:00,24.95,24.98,24.9,24.94,2184700.0,17.6598,17.681,17.6244,17.6527,2184700.0
2012-09-06 14:30:00,24.93,24.98,24.88,24.94,2142400.0,17.6456,17.681,17.6102,17.6527,2142400.0
2012-09-06 15:00:00,24.94,24.97,24.92,24.95,2433600.0,17.6527,17.6739,17.6385,17.6598,2433600.0
2012-09-06 15:30:00,24.95,25.1,24.95,25.09,7761600.0,17.6598,17.7659,17.6598,17.7589,7761600.0
2012-09-07 09:30:00,24.13,24.7,24.01,24.29,17850100.0,17.0794,17.4828,16.9944,17.1926,17850100.0
2012-09-07 10:00:00,24.28,24.53,24.28,24.36,8473900.0,17.1855,17.3625,17.1855,17.2422,8473900.0
2012-09-07 10:30:00,24.36,24.38,24.21,24.3,6170500.0,17.2422,17.2563,17.136,17.1997,6170500.0
2012-09-07 11:00:00,24.3,24.31,24.24,24.29,4341600.0,17.1997,17.2068,17.1572,17.1926,4341600.0
2012-09-07 11:30:00,24.29,24.31,24.23,24.24,4379900.0,17.1926,17.2068,17.1502,17.1572,4379900.0
2012-09-07 12:00:00,24.24,24.28,24.15,24.15,3711200.0,17.1572,17.1855,17.0935,17.0935,3711200.0
2012-09-07 12:30:00,24.16,24.3,24.14,24.25,3495300.0,17.1006,17.1997,17.0865,17.1643,3495300.0
2012-09-07 13:00:00,24.26,24.26,24.21,24.25,2312300.0,17.1714,17.1714,17.136,17.1643,2312300.0
2012-09-07 13:30:00,24.25,24.26,24.14,24.14,2642000.0,17.1643,17.1714,17.0865,17.0865,2642000.0
2012-09-07 14:00:00,24.14,24.21,24.14,24.19,2287300.0,17.0865,17.136,17.0865,17.1218,2287300.0
2012-09-07 14:30:00,24.19,24.2,24.14,24.14,3077100.0,17.1218,17.1289,17.0865,17.0865,3077100.0
2012-09-07 15:00:00,24.15,24.16,24.05,24.12,4511400.0,17.0935,17.1006,17.0227,17.0723,4511400.0
2012-09-07 15:30:00,24.11,24.2,24.04,24.2,9285700.0,17.0652,17.1289,17.0157,17.1289,9285700.0
2012-09-10 09:30:00,23.97,24.6,23.58,23.65,12602700.0,16.9661,17.412,16.6901,16.7396,12602700.0
2012-09-10 10:00:00,23.65,23.73,23.58,23.59,6504600.0,16.7396,16.7963,16.6901,16.6972,6504600.0
2012-09-10 10:30:00,23.59,23.6,23.37,23.51,8428600.0,16.6972,16.7042,16.5414,16.6405,8428600.0
2012-09-10 11:00:00,23.52,23.56,23.48,23.51,5599800.0,16.6476,16.6759,16.6193,16.6405,5599800.0
2012-09-10 11:30:00,23.51,23.53,23.43,23.44,3773400.0,16.6405,16.6547,16.5839,16.591,3773400.0
2012-09-10 12:00:00,23.44,23.46,23.37,23.4,4412400.0,16.591,16.6051,16.5414,16.5627,4412400.0
2012-09-10 12:30:00,23.41,23.44,23.36,23.39,4473700.0,16.5698,16.591,16.5344,16.5556,4473700.0
2012-09-10 13:00:00,23.39,23.44,23.38,23.44,2846800.0,16.5556,16.591,16.5485,16.591,2846800.0
2012-09-10 13:30:00,23.44,23.45,23.31,23.31,4007600.0,16.591,16.5981,16.499,16.499,4007600.0
2012-09-10 14:00:00,23.31,23.38,23.3,23.3,3851300.0,16.499,16.5485,16.4919,16.4919,3851300.0
2012-09-10 14:30:00,23.31,23.33,23.2,23.2,5101600.0,16.499,16.5131,16.4211,16.4211,5101600.0
2012-09-10 15:00:00,23.21,23.3,23.2,23.28,4379400.0,16.4282,16.4919,16.4211,16.4777,4379400.0
2012-09-10 15:30:00,23.28,23.29,23.17,23.26,9080800.0,16.4777,16.4848,16.3999,16.4636,9080800.0
2012-09-11 09:30:00,23.3,23.42,23.2,23.35,6048000.0,16.4919,16.5768,16.4211,16.5273,6048000.0
2012-09-11 10:00:00,23.35,23.4,23.29,23.4,3607300.0,16.5273,16.5627,16.4848,16.5627,3607300.0
2012-09-11 10:30:00,23.39,23.58,23.36,23.53,5821800.0,16.5556,16.6901,16.5344,16.6547,5821800.0
2012-09-11 11:00:00,23.53,23.65,23.52,23.61,3133900.0,16.6547,16.7396,16.6476,16.7113,3133900.0
2012-09-11 11:30:00,23.61,23.61,23.52,23.53,3079300.0,16.7113,16.7113,16.6476,16.6547,3079300.0
2012-09-11 12:00:00,23.52,23.61,23.51,23.59,2063400.0,16.6476,16.7113,16.6405,16.6972,2063400.0
2012-09-11 12:30:00,23.59,23.6,23.52,23.56,1734200.0,16.6972,16.7042,16.6476,16.6759,1734200.0
2012-09-11 13:00:00,23.56,23.65,23.53,23.62,2060800.0,16.6759,16.7396,16.6547,16.7184,2060800.0
2012-09-11 13:30:00,23.63,23.63,23.52,23.52,1832400.0,16.7255,16.7255,16.6476,16.6476,1832400.0
2012-09-11 14:00:00,23.52,23.53,23.46,23.5,2702700.0,16.6476,16.6547,16.6051,16.6335,2702700.0
2012-09-11 14:30:00,23.5,23.5,23.44,23.48,2382700.0,16.6335,16.6335,16.591,16.6193,2382700.0
2012-09-11 15:00:00,23.48,23.49,23.21,23.25,7582600.0,16.6193,16.6264,16.4282,16.4565,7582600.0
2012-09-11 15:30:00,23.25,23.4,23.24,23.34,7951300.0,16.4565,16.5627,16.4494,16.5202,7951300.0
2012-09-12 09:30:00,23.42,23.58,23.25,23.3,6266700.0,16.5768,16.6901,16.4565,16.4919,6266700.0
2012-09-12 10:00:00,23.31,23.34,23.06,23.09,5842400.0,16.499,16.5202,16.322,16.3433,5842400.0
2012-09-12 10:30:00,23.08,23.25,23.07,23.21,5152500.0,16.3362,16.4565,16.3291,16.4282,5152500.0
2012-09-12 11:00:00,23.21,23.26,23.16,23.23,2640500.0,16.4282,16.4636,16.3928,16.4423,2640500.0
2012-09-12 11:30:00,23.23,23.27,23.2,23.21,1824600.0,16.4423,16.4707,16.4211,16.4282,1824600.0
2012-09-12 12:00:00,23.22,23.3,23.16,23.28,1913200.0,16.4353,16.4919,16.3928,16.4777,1913200.0
2012-09-12 12:30:00,23.29,23.32,23.27,23.32,1528800.0,16.4848,16.506,16.4707,16.506,1528800.0
2012-09-12 13:00:00,23.32,23.38,23.28,23.29,1846600.0,16.506,16.5485,16.4777,16.4848,1846600.0
2012-09-12 13:30:00,23.29,23.31,23.26,23.28,1400400.0,16.4848,16.499,16.4636,16.4777,1400400.0
2012-09-12 14:00:00,23.28,23.29,23.23,23.26,1647200.0,16.4777,16.4848,16.4423,16.4636,1647200.0
2012-09-12 14:30:00,23.26,23.27,23.23,23.25,1405500.0,16.4636,16.4707,16.4423,16.4565,1405500.0
2012-09-12 15:00:00,23.26,23.26,23.19,23.24,2479600.0,16.4636,16.4636,16.414,16.4494,2479600.0
2012-09-12 15:30:00,23.23,23.27,23.16,23.19,7035800.0,16.4423,16.4707,16.3928,16.414,7035800.0
2012-09-13 09:30:00,23.01,23.18,22.83,23.13,8369700.0,16.2866,16.407,16.1592,16.3716,8369700.0
2012-09-13 10:00:00,23.13,23.24,23.08,23.2,4585100.0,16.3716,16.4494,16.3362,16.4211,4585100.0
2012-09-13 10:30:00,23.21,23.25,23.16,23.21,2983900.0,16.4282,16.4565,16.3928,16.4282,2983900.0
2012-09-13 11:00:00,23.22,23.25,23.15,23.15,2324700.0,16.4353,16.4565,16.3857,16.3857,2324700.0
2012-09-13 11:30:00,23.16,23.23,23.15,23.15,1794700.0,16.3928,16.4423,16.3857,16.3857,1794700.0
2012-09-13 12:00:00,23.16,23.2,23.08,23.15,2184900.0,16.3928,16.4211,16.3362,16.3857,2184900.0
2012-09-13 12:30:00,23.14,23.29,23.09,23.28,4535000.0,16.3786,16.4848,16.3433,16.4777,4535000.0
2012-09-13 13:00:00,23.27,23.34,23.2,23.25,4002800.0,16.4707,16.5202,16.4211,16.4565,4002800.0
2012-09-13 13:30:00,23.25,23.33,23.21,23.23,3178500.0,16.4565,16.5131,16.4282,16.4423,3178500.0
2012-09-13 14:00:00,23.23,23.41,23.21,23.38,2788000.0,16.4423,16.5698,16.4282,16.5485,2788000.0
2012-09-13 14:30:00,23.38,23.4,23.26,23.31,3036000.0,16.5485,16.5627,16.4636,16.499,3036000.0
2012-09-13 15:00:00,23.31,23.39,23.28,23.36,2615500.0,16.499,16.5556,16.4777,16.5344,2615500.0
2012-09-13 15:30:00,23.37,23.4,23.32,23.37,6913900.0,16.5414,16.5627,16.506,16.5414,6913900.0
2012-09-14 09:30:00,23.45,23.54,23.37,23.42,5031200.0,16.5981,16.6618,16.5414,16.5768,5031200.0
2012-09-14 10:00:00,23.43,23.5,23.32,23.43,5789300.0,16.5839,16.6335,16.506,16.5839,5789300.0
2012-09-14 10:30:00,23.43,23.49,23.28,23.32,3661600.0,16.5839,16.6264,16.4777,16.506,3661600.0
2012-09-14 11:00:00,23.32,23.35,23.23,23.25,5167900.0,16.506,16.5273,16.4423,16.4565,5167900.0
2012-09-14 11:30:00,23.26,23.34,23.24,23.3,3325000.0,16.4636,16.5202,16.4494,16.4919,3325000.0
2012-09-14 12:00:00,23.3,23.44,23.28,23.43,3096000.0,16.4919,16.591,16.4777,16.5839,3096000.0
2012-09-14 12:30:00,23.42,23.44,23.37,23.37,2019400.0,16.5768,16.591,16.5414,16.5414,2019400.0
2012-09-14 13:00:00,23.37,23.4,23.33,23.34,2158900.0,16.5414,16.5627,16.5131,16.5202,2158900.0
2012-09-14 13:30:00,23.34,23.4,23.33,23.38,1806500.0,16.5202,16.5627,16.5131,16.5485,1806500.0
2012-09-14 14:00:00,23.39,23.41,23.35,23.39,1796700.0,16.5556,16.5698,16.5273,16.5556,1796700.0
2012-09-14 14:30:00,23.39,23.4,23.35,23.4,1482900.0,16.5556,16.5627,16.5273,16.5627,1482900.0
2012-09-14 15:00:00,23.4,23.4,23.3,23.32,2220700.0,16.5627,16.5627,16.4919,16.506,2220700.0
2012-09-14 15:30:00,23.33,23.39,23.28,23.37,6532200.0,16.5131,16.5556,16.4777,16.5414,6532200.0
2012-09-17 09:30:00,23.3,23.44,23.23,23.23,3462300.0,16.4919,16.591,16.4423,16.4423,3462300.0
2012-09-17 10:00:00,23.23,23.3,23.21,23.29,1931500.0,16.4423,16.4919,16.4282,16.4848,1931500.0
2012-09-17 10:30:00,23.29,23.36,23.21,23.23,2078600.0,16.4848,16.5344,16.4282,16.4423,2078600.0
2012-09-17 11:00:00,23.23,23.25,23.16,23.19,2105100.0,16.4423,16.4565,16.3928,16.414,2105100.0
2012-09-17 11:30:00,23.18,23.23,23.16,23.2,2343600.0,16.407,16.4423,16.3928,16.4211,2343600.0
2012-09-17 12:00:00,23.2,23.24,23.17,23.19,1256600.0,16.4211,16.4494,16.3999,16.414,1256600.0
2012-09-17 12:30:00,23.18,23.2,23.16,23.18,1235200.0,16.407,16.4211,16.3928,16.407,1235200.0
2012-09-17 13:00:00,23.18,23.19,23.17,23.17,802300.0,16.407,16.414,16.3999,16.3999,802300.0
2012-09-17 13:30:00,23.18,23.19,23.17,23.19,1023800.0,16.407,16.414,16.3999,16.414,1023800.0
2012-09-17 14:00:00,23.19,23.29,23.17,23.21,2621800.0,16.414,16.4848,16.3999,16.4282,2621800.0
2012-09-17 14:30:00,23.21,23.27,23.19,23.22,2390700.0,16.4282,16.4707,16.414,16.4353,2390700.0
2012-09-17 15:00:00,23.22,23.25,23.22,23.23,1517500.0,16.4353,16.4565,16.4353,16.4423,1517500.0
2012-09-17 15:30:00,23.22,23.32,23.2,23.31,4587600.0,16.4353,16.506,16.4211,16.499,4587600.0
2012-09-18 09:30:00,23.31,23.52,23.24,23.28,7524700.0,16.499,16.6476,16.4494,16.4777,7524700.0
2012-09-18 10:00:00,23.29,23.3,23.18,23.2,4029400.0,16.4848,16.4919,16.407,16.4211,4029400.0
2012-09-18 10:30:00,23.2,23.24,23.14,23.24,3486200.0,16.4211,16.4494,16.3786,16.4494,3486200.0
2012-09-18 11:00:00,23.23,23.3,23.22,23.28,2599400.0,16.4423,16.4919,16.4353,16.4777,2599400.0
2012-09-18 11:30:00,23.28,23.36,23.26,23.36,2260400.0,16.4777,16.5344,16.4636,16.5344,2260400.0
2012-09-18 12:00:00,23.36,23.41,23.3,23.3,2361300.0,16.5344,16.5698,16.4919,16.4919,2361300.0
2012-09-18 12:30:00,23.3,23.36,23.26,23.36,2037300.0,16.4919,16.5344,16.4636,16.5344,2037300.0
2012-09-18 13:00:00,23.36,23.37,23.29,23.3,1236000.0,16.5344,16.5414,16.4848,16.4919,1236000.0
2012-09-18 13:30:00,23.3,23.34,23.28,23.3,1224000.0,16.4919,16.5202,16.4777,16.4919,1224000.0
2012-09-18 14:00:00,23.29,23.33,23.28,23.33,1390200.0,16.4848,16.5131,16.4777,16.5131,1390200.0
2012-09-18 14:30:00,23.33,23.37,23.31,23.37,1596100.0,16.5131,16.5414,16.499,16.5414,1596100.0
2012-09-18 15:00:00,23.36,23.39,23.33,23.39,2388600.0,16.5344,16.5556,16.5131,16.5556,2388600.0
2012-09-18 15:30:00,23.39,23.41,23.33,23.38,4316500.0,16.5556,16.5698,16.5131,16.5485,4316500.0
2012-09-19 09:30:00,23.52,23.52,23.27,23.33,2979200.0,16.6476,16.6476,16.4707,16.5131,2979200.0
2012-09-19 10:00:00,23.33,23.38,23.28,23.34,3159700.0,16.5131,16.5485,16.4777,16.5202,3159700.0
2012-09-19 10:30:00,23.33,23.34,23.27,23.31,2564400.0,16.5131,16.5202,16.4707,16.499,2564400.0
2012-09-19 11:00:00,23.32,23.39,23.31,23.38,1826500.0,16.506,16.5556,16.499,16.5485,1826500.0
2012-09-19 11:30:00,23.37,23.4,23.34,23.36,1424300.0,16.5414,16.5627,16.5202,16.5344,1424300.0
2012-09-19 12:00:00,23.35,23.4,23.31,23.39,1654700.0,16.5273,16.5627,16.499,16.5556,1654700.0
2012-09-19 12:30:00,23.4,23.41,23.36,23.39,1301700.0,16.5627,16.5698,16.5344,16.5556,1301700.0
2012-09-19 13:00:00,23.38,23.4,23.36,23.38,1248600.0,16.5485,16.5627,16.5344,16.5485,1248600.0
2012-09-19 13:30:00,23.38,23.4,23.32,23.36,1187000.0,16.5485,16.5627,16.506,16.5344,1187000.0
2012-09-19 14:00:00,23.36,23.37,23.3,23.32,1851300.0,16.5344,16.5414,16.4919,16.506,1851300.0
2012-09-19 14:30:00,23.31,23.32,23.26,23.29,2025800.0,16.499,16.506,16.4636,16.4848,2025800.0
2012-09-19 15:00:00,23.29,23.3,23.19,23.21,3777300.0,16.4848,16.4919,16.414,16.4282,3777300.0
2012-09-19 15:30:00,23.21,23.23,23.14,23.14,7778200.0,16.4282,16.4423,16.3786,16.3786,7778200.0
2012-09-20 09:30:00,23.09,23.1,22.99,23.07,4139800.0,16.3433,16.3503,16.2725,16.3291,4139800.0
2012-09-20 10:00:00,23.07,23.12,23.02,23.08,3157800.0,16.3291,16.3645,16.2937,16.3362,3157800.0
2012-09-20 10:30:00,23.08,23.1,23.03,23.08,2599700.0,16.3362,16.3503,16.3008,16.3362,2599700.0
2012-09-20 11:00:00,23.09,23.1,23.05,23.05,2388900.0,16.3433,16.3503,16.3149,16.3149,2388900.0
2012-09-20 11:30:00,23.06,23.16,23.05,23.14,1489600.0,16.322,16.3928,16.3149,16.3786,1489600.0
2012-09-20 12:00:00,23.14,23.15,23.05,23.05,1882900.0,16.3786,16.3857,16.3149,16.3149,1882900.0
2012-09-20 12:30:00,23.05,23.09,23.02,23.09,2322700.0,16.3149,16.3433,16.2937,16.3433,2322700.0
2012-09-20 13:00:00,23.09,23.12,23.07,23.11,1149400.0,16.3433,16.3645,16.3291,16.3574,1149400.0
2012-09-20 13:30:00,23.1,23.14,23.09,23.12,1270000.0,16.3503,16.3786,16.3433,16.3645,1270000.0
2012-09-20 14:00:00,23.11,23.15,23.1,23.11,1794000.0,16.3574,16.3857,16.3503,16.3574,1794000.0
2012-09-20 14:30:00,23.12,23.17,23.11,23.16,1809900.0,16.3645,16.3999,16.3574,16.3928,1809900.0
2012-09-20 15:00:00,23.15,23.18,23.15,23.15,1618400.0,16.3857,16.407,16.3857,16.3857,1618400.0
2012-09-20 15:30:00,23.15,23.18,23.1,23.17,4607500.0,16.3857,16.407,16.3503,16.3999,4607500.0
2012-09-21 09:30:00,23.21,23.27,23.15,23.17,14516900.0,16.4282,16.4707,16.3857,16.3999,14516900.0
2012-09-21 10:00:00,23.16,23.17,23.01,23.14,3306000.0,16.3928,16.3999,16.2866,16.3786,3306000.0
2012-09-21 10:30:00,23.15,23.21,23.13,23.17,2014800.0,16.3857,16.4282,16.3716,16.3999,2014800.0
2012-09-21 11:00:00,23.17,23.19,23.08,23.1,1535000.0,16.3999,16.414,16.3362,16.3503,1535000.0
2012-09-21 11:30:00,23.1,23.15,23.09,23.14,1077400.0,16.3503,16.3857,16.3433,16.3786,1077400.0
2012-09-21 12:00:00,23.14,23.16,23.11,23.14,979100.0,16.3786,16.3928,16.3574,16.3786,979100.0
2012-09-21 12:30:00,23.14,23.2,23.13,23.2,1551000.0,16.3786,16.4211,16.3716,16.4211,1551000.0
2012-09-21 13:00:00,23.2,23.21,23.19,23.19,1303200.0,16.4211,16.4282,16.414,16.414,1303200.0
2012-09-21 13:30:00,23.19,23.21,23.17,23.17,1589600.0,16.414,16.4282,16.3999,16.3999,1589600.0
2012-09-21 14:00:00,23.17,23.18,23.05,23.1,3548600.0,16.3999,16.407,16.3149,16.3503,3548600.0
2012-09-21 14:30:00,23.11,23.13,23.06,23.1,2161500.0,16.3574,16.3716,16.322,16.3503,2161500.0
2012-09-21 15:00:00,23.1,23.13,23.07,23.13,2824800.0,16.3503,16.3716,16.3291,16.3716,2824800.0
2012-09-21 15:30:00,23.13,23.17,23.09,23.14,7578000.0,16.3716,16.3999,16.3433,16.3786,7578000.0
2012-09-24 09:30:00,22.94,22.95,22.6,22.65,7391800.0,16.2371,16.2442,15.9964,16.0318,7391800.0
2012-09-24 10:00:00,22.65,22.68,22.52,22.55,7368100.0,16.0318,16.0531,15.9398,15.961,7368100.0
2012-09-24 10:30:00,22.55,22.76,22.54,22.76,5108400.0,15.961,16.1097,15.954,16.1097,5108400.0
2012-09-24 11:00:00,22.76,22.78,22.67,22.68,3535400.0,16.1097,16.1238,16.046,16.0531,3535400.0
2012-09-24 11:30:00,22.68,22.73,22.65,22.69,2190200.0,16.0531,16.0884,16.0318,16.0601,2190200.0
2012-09-24 12:00:00,22.68,22.74,22.68,22.72,1488000.0,16.0531,16.0955,16.0531,16.0814,1488000.0
2012-09-24 12:30:00,22.71,22.76,22.69,22.76,1416400.0,16.0743,16.1097,16.0601,16.1097,1416400.0
2012-09-24 13:00:00,22.75,22.76,22.69,22.69,1235900.0,16.1026,16.1097,16.0601,16.0601,1235900.0
2012-09-24 13:30:00,22.7,22.72,22.67,22.72,2167600.0,16.0672,16.0814,16.046,16.0814,2167600.0
2012-09-24 14:00:00,22.71,22.8,22.71,22.8,1693000.0,16.0743,16.138,16.0743,16.138,1693000.0
2012-09-24 14:30:00,22.8,22.83,22.78,22.79,2199100.0,16.138,16.1592,16.1238,16.1309,2199100.0
2012-09-24 15:00:00,22.8,22.86,22.78,22.85,2644600.0,16.138,16.1805,16.1238,16.1734,2644600.0
2012-09-24 15:30:00,22.85,22.85,22.75,22.8,6246100.0,16.1734,16.1734,16.1026,16.138,6246100.0
2012-09-25 09:30:00,22.95,22.96,22.67,22.71,6336400.0,16.2442,16.2512,16.046,16.0743,6336400.0
2012-09-25 10:00:00,22.71,22.9,22.71,22.83,4820600.0,16.0743,16.2088,16.0743,16.1592,4820600.0
2012-09-25 10:30:00,22.83,22.87,22.8,22.87,3499900.0,16.1592,16.1875,16.138,16.1875,3499900.0
2012-09-25 11:00:00,22.86,22.92,22.84,22.85,2882900.0,16.1805,16.2229,16.1663,16.1734,2882900.0
2012-09-25 11:30:00,22.85,22.88,22.82,22.84,1718700.0,16.1734,16.1946,16.1521,16.1663,1718700.0
2012-09-25 12:00:00,22.84,22.87,22.8,22.83,2732400.0,16.1663,16.1875,16.138,16.1592,2732400.0
2012-09-25 12:30:00,22.83,22.85,22.75,22.82,2325800.0,16.1592,16.1734,16.1026,16.1521,2325800.0
2012-09-25 13:00:00,22.81,22.82,22.74,22.76,2012400.0,16.1451,16.1521,16.0955,16.1097,2012400.0
2012-09-25 13:30:00,22.77,22.82,22.73,22.75,2193400.0,16.1168,16.1521,16.0884,16.1026,2193400.0
2012-09-25 14:00:00,22.76,22.79,22.68,22.7,2286700.0,16.1097,16.1309,16.0531,16.0672,2286700.0
2012-09-25 14:30:00,22.7,22.75,22.63,22.63,2852400.0,16.0672,16.1026,16.0177,16.0177,2852400.0
2012-09-25 15:00:00,22.63,22.67,22.55,22.63,3722100.0,16.0177,16.046,15.961,16.0177,3722100.0
2012-09-25 15:30:00,22.63,22.65,22.51,22.51,7309300.0,16.0177,16.0318,15.9327,15.9327,7309300.0
2012-09-26 09:30:00,22.57,22.68,22.5,22.63,5562300.0,15.9752,16.0531,15.9256,16.0177,5562300.0
2012-09-26 10:00:00,22.62,22.63,22.52,22.55,4385400.0,16.0106,16.0177,15.9398,15.961,4385400.0
2012-09-26 10:30:00,22.55,22.59,22.5,22.5,4544500.0,15.961,15.9894,15.9256,15.9256,4544500.0
2012-09-26 11:00:00,22.51,22.56,22.48,22.56,4004200.0,15.9327,15.9681,15.9115,15.9681,4004200.0
2012-09-26 11:30:00,22.55,22.69,22.52,22.68,4260800.0,15.961,16.0601,15.9398,16.0531,4260800.0
2012-09-26 12:00:00,22.68,22.75,22.6,22.62,3793800.0,16.0531,16.1026,15.9964,16.0106,3793800.0
2012-09-26 12:30:00,22.62,22.65,22.6,22.64,2015500.0,16.0106,16.0318,15.9964,16.0247,2015500.0
2012-09-26 13:00:00,22.65,22.71,22.63,22.69,2268300.0,16.0318,16.0743,16.0177,16.0601,2268300.0
2012-09-26 13:30:00,22.69,22.71,22.6,22.61,1934700.0,16.0601,16.0743,15.9964,16.0035,1934700.0
2012-09-26 14:00:00,22.6,22.66,22.6,22.64,2339600.0,15.9964,16.0389,15.9964,16.0247,2339600.0
2012-09-26 14:30:00,22.63,22.68,22.61,22.66,2070600.0,16.0177,16.0531,16.0035,16.0389,2070600.0
2012-09-26 15:00:00,22.66,22.69,22.6,22.64,3286400.0,16.0389,16.0601,15.9964,16.0247,3286400.0
2012-09-26 15:30:00,22.64,22.67,22.6,22.64,5322400.0,16.0247,16.046,15.9964,16.0247,5322400.0
2012-09-27 09:30:00,22.76,22.87,22.7,22.71,4103700.0,16.1097,16.1875,16.0672,16.0743,4103700.0
2012-09-27 10:00:00,22.7,22.77,22.65,22.76,3483600.0,16.0672,16.1168,16.0318,16.1097,3483600.0
2012-09-27 10:30:00,22.77,22.78,22.71,22.76,4079300.0,16.1168,16.1238,16.0743,16.1097,4079300.0
2012-09-27 11:00:00,22.75,22.78,22.71,22.76,2710500.0,16.1026,16.1238,16.0743,16.1097,2710500.0
2012-09-27 11:30:00,22.77,22.82,22.75,22.82,2144200.0,16.1168,16.1521,16.1026,16.1521,2144200.0
2012-09-27 12:00:00,22.82,22.95,22.81,22.94,2335900.0,16.1521,16.2442,16.1451,16.2371,2335900.0
2012-09-27 12:30:00,22.94,22.98,22.93,22.95,2366000.0,16.2371,16.2654,16.23,16.2442,2366000.0
2012-09-27 13:00:00,22.95,23.02,22.94,23.01,1604200.0,16.2442,16.2937,16.2371,16.2866,1604200.0
2012-09-27 13:30:00,23.0,23.06,23.0,23.0,1853400.0,16.2796,16.322,16.2796,16.2796,1853400.0
2012-09-27 14:00:00,23.01,23.03,22.99,23.03,1386200.0,16.2866,16.3008,16.2725,16.3008,1386200.0
2012-09-27 14:30:00,23.03,23.09,23.01,23.04,2567400.0,16.3008,16.3433,16.2866,16.3079,2567400.0
2012-09-27 15:00:00,23.04,23.09,23.01,23.07,2738900.0,16.3079,16.3433,16.2866,16.3291,2738900.0
2012-09-27 15:30:00,23.06,23.14,23.05,23.07,8455300.0,16.322,16.3786,16.3149,16.3291,8455300.0
2012-09-28 09:30:00,23.06,23.06,22.76,22.79,5406000.0,16.322,16.322,16.1097,16.1309,5406000.0
2012-09-28 10:00:00,22.78,22.88,22.77,22.81,4380600.0,16.1238,16.1946,16.1168,16.1451,4380600.0
2012-09-28 10:30:00,22.81,22.83,22.65,22.74,5490200.0,16.1451,16.1592,16.0318,16.0955,5490200.0
2012-09-28 11:00:00,22.73,22.75,22.59,22.6,3606500.0,16.0884,16.1026,15.9894,15.9964,3606500.0
2012-09-28 11:30:00,22.6,22.7,22.59,22.69,2190800.0,15.9964,16.0672,15.9894,16.0601,2190800.0
2012-09-28 12:00:00,22.69,22.84,22.67,22.76,3235300.0,16.0601,16.1663,16.046,16.1097,3235300.0
2012-09-28 12:30:00,22.76,22.79,22.74,22.78,1241200.0,16.1097,16.1309,16.0955,16.1238,1241200.0
2012-09-28 13:00:00,22.78,22.84,22.74,22.83,1891800.0,16.1238,16.1663,16.0955,16.1592,1891800.0
2012-09-28 13:30:00,22.82,22.85,22.78,22.79,1556500.0,16.1521,16.1734,16.1238,16.1309,1556500.0
2012-09-28 14:00:00,22.8,22.84,22.73,22.75,1707700.0,16.138,16.1663,16.0884,16.1026,1707700.0
2012-09-28 14:30:00,22.75,22.79,22.72,22.76,1595400.0,16.1026,16.1309,16.0814,16.1097,1595400.0
2012-09-28 15:00:00,22.76,22.79,22.72,22.74,1676400.0,16.1097,16.1309,16.0814,16.0955,1676400.0
2012-09-28 15:30:00,22.73,22.76,22.65,22.67,7840700.0,16.0884,16.1097,16.0318,16.046,7840700.0
2012-10-01 09:30:00,22.75,22.86,22.71,22.78,6202800.0,16.1026,16.1805,16.0743,16.1238,6202800.0
2012-10-01 10:00:00,22.78,22.98,22.78,22.91,4380500.0,16.1238,16.2654,16.1238,16.2158,4380500.0
2012-10-01 10:30:00,22.9,22.93,22.81,22.87,3797900.0,16.2088,16.23,16.1451,16.1875,3797900.0
2012-10-01 11:00:00,22.86,23.07,22.86,23.06,4152800.0,16.1805,16.3291,16.1805,16.322,4152800.0
2012-10-01 11:30:00,23.06,23.1,23.01,23.06,3405500.0,16.322,16.3503,16.2866,16.322,3405500.0
2012-10-01 12:00:00,23.06,23.15,23.06,23.14,3822700.0,16.322,16.3857,16.322,16.3786,3822700.0
2012-10-01 12:30:00,23.13,23.17,23.06,23.13,4336600.0,16.3716,16.3999,16.322,16.3716,4336600.0
2012-10-01 13:00:00,23.12,23.13,23.02,23.05,3459200.0,16.3645,16.3716,16.2937,16.3149,3459200.0
2012-10-01 13:30:00,23.05,23.05,22.99,23.04,1981300.0,16.3149,16.3149,16.2725,16.3079,1981300.0
2012-10-01 14:00:00,23.05,23.06,22.89,22.93,2578800.0,16.3149,16.322,16.2017,16.23,2578800.0
2012-10-01 14:30:00,22.92,22.96,22.9,22.92,2144300.0,16.2229,16.2512,16.2088,16.2229,2144300.0
2012-10-01 15:00:00,22.92,22.92,22.68,22.73,4310700.0,16.2229,16.2229,16.0531,16.0884,4310700.0
2012-10-01 15:30:00,22.75,22.78,22.69,22.77,6284500.0,16.1026,16.1238,16.0601,16.1168,6284500.0
2012-10-02 09:30:00,22.89,23.0,22.83,22.84,3805600.0,16.2017,16.2796,16.1592,16.1663,3805600.0
2012-10-02 10:00:00,22.85,22.94,22.74,22.92,3451700.0,16.1734,16.2371,16.0955,16.2229,3451700.0
2012-10-02 10:30:00,22.92,22.95,22.81,22.83,3292400.0,16.2229,16.2442,16.1451,16.1592,3292400.0
2012-10-02 11:00:00,22.83,22.86,22.81,22.84,1929700.0,16.1592,16.1805,16.1451,16.1663,1929700.0
2012-10-02 11:30:00,22.84,22.88,22.69,22.7,2799400.0,16.1663,16.1946,16.0601,16.0672,2799400.0
2012-10-02 12:00:00,22.7,22.81,22.68,22.77,2186300.0,16.0672,16.1451,16.0531,16.1168,2186300.0
2012-10-02 12:30:00,22.78,22.79,22.72,22.72,1250500.0,16.1238,16.1309,16.0814,16.0814,1250500.0
2012-10-02 13:00:00,22.72,22.76,22.72,22.74,825500.0,16.0814,16.1097,16.0814,16.0955,825500.0
2012-10-02 13:30:00,22.75,22.81,22.71,22.74,1525700.0,16.1026,16.1451,16.0743,16.0955,1525700.0
2012-10-02 14:00:00,22.74,22.78,22.69,22.71,1692700.0,16.0955,16.1238,16.0601,16.0743,1692700.0
2012-10-02 14:30:00,22.7,22.74,22.66,22.69,2446900.0,16.0672,16.0955,16.0389,16.0601,2446900.0
2012-10-02 15:00:00,22.68,22.8,22.67,22.79,1618100.0,16.0531,16.138,16.046,16.1309,1618100.0
2012-10-02 15:30:00,22.79,22.87,22.77,22.86,4796400.0,16.1309,16.1875,16.1168,16.1805,4796400.0
2012-10-03 09:30:00,22.85,22.92,22.74,22.75,2918600.0,16.1734,16.2229,16.0955,16.1026,2918600.0
2012-10-03 10:00:00,22.76,22.91,22.71,22.84,3212500.0,16.1097,16.2158,16.0743,16.1663,3212500.0
2012-10-03 10:30:00,22.85,22.86,22.78,22.8,1918300.0,16.1734,16.1805,16.1238,16.138,1918300.0
2012-10-03 11:00:00,22.8,22.97,22.79,22.9,3206800.0,16.138,16.2583,16.1309,16.2088,3206800.0
2012-10-03 11:30:00,22.9,22.91,22.82,22.87,3311500.0,16.2088,16.2158,16.1521,16.1875,3311500.0
2012-10-03 12:00:00,22.88,22.88,22.8,22.83,1916400.0,16.1946,16.1946,16.138,16.1592,1916400.0
2012-10-03 12:30:00,22.83,22.86,22.8,22.8,1442100.0,16.1592,16.1805,16.138,16.138,1442100.0
2012-10-03 13:00:00,22.81,22.82,22.73,22.75,1730800.0,16.1451,16.1521,16.0884,16.1026,1730800.0
2012-10-03 13:30:00,22.75,22.75,22.59,22.64,3553200.0,16.1026,16.1026,15.9894,16.0247,3553200.0
2012-10-03 14:00:00,22.64,22.67,22.55,22.55,2136200.0,16.0247,16.046,15.961,15.961,2136200.0
2012-10-03 14:30:00,22.55,22.65,22.53,22.56,3847300.0,15.961,16.0318,15.9469,15.9681,3847300.0
2012-10-03 15:00:00,22.55,22.58,22.51,22.55,3743100.0,15.961,15.9823,15.9327,15.961,3743100.0
2012-10-03 15:30:00,22.54,22.6,22.49,22.55,9157000.0,15.954,15.9964,15.9186,15.961,9157000.0
2012-10-04 09:30:00,22.58,22.62,22.27,22.34,8830100.0,15.9823,16.0106,15.7629,15.8124,8830100.0
2012-10-04 10:00:00,22.34,22.39,22.28,22.34,6094800.0,15.8124,15.8478,15.7699,15.8124,6094800.0
2012-10-04 10:30:00,22.34,22.43,22.33,22.41,4920600.0,15.8124,15.8761,15.8053,15.8619,4920600.0
2012-10-04 11:00:00,22.42,22.43,22.35,22.38,3297900.0,15.869,15.8761,15.8195,15.8407,3297900.0
2012-10-04 11:30:00,22.38,22.43,22.35,22.37,3639800.0,15.8407,15.8761,15.8195,15.8336,3639800.0
2012-10-04 12:00:00,22.37,22.46,22.34,22.43,3155400.0,15.8336,15.8973,15.8124,15.8761,3155400.0
2012-10-04 12:30:00,22.44,22.51,22.44,22.48,2891800.0,15.8832,15.9327,15.8832,15.9115,2891800.0
2012-10-04 13:00:00,22.48,22.51,22.46,22.49,2577500.0,15.9115,15.9327,15.8973,15.9186,2577500.0
2012-10-04 13:30:00,22.48,22.5,22.42,22.46,1755700.0,15.9115,15.9256,15.869,15.8973,1755700.0
2012-10-04 14:00:00,22.46,22.48,22.4,22.45,2465000.0,15.8973,15.9115,15.8549,15.8903,2465000.0
2012-10-04 14:30:00,22.45,22.5,22.43,22.48,1747800.0,15.8903,15.9256,15.8761,15.9115,1747800.0
2012-10-04 15:00:00,22.48,22.54,22.4,22.48,3800700.0,15.9115,15.954,15.8549,15.9115,3800700.0
2012-10-04 15:30:00,22.48,22.53,22.44,22.49,5178500.0,15.9115,15.9469,15.8832,15.9186,5178500.0
2012-10-05 09:30:00,22.63,22.89,22.58,22.78,7541200.0,16.0177,16.2017,15.9823,16.1238,7541200.0
2012-10-05 10:00:00,22.77,22.81,22.74,22.79,3822200.0,16.1168,16.1451,16.0955,16.1309,3822200.0
2012-10-05 10:30:00,22.79,22.81,22.75,22.76,3197000.0,16.1309,16.1451,16.1026,16.1097,3197000.0
2012-10-05 11:00:00,22.76,22.81,22.76,22.78,2620000.0,16.1097,16.1451,16.1097,16.1238,2620000.0
2012-10-05 11:30:00,22.78,22.79,22.76,22.77,1570600.0,16.1238,16.1309,16.1097,16.1168,1570600.0
2012-10-05 12:00:00,22.77,22.78,22.75,22.77,1410500.0,16.1168,16.1238,16.1026,16.1168,1410500.0
2012-10-05 12:30:00,22.78,22.8,22.77,22.79,1671300.0,16.1238,16.138,16.1168,16.1309,1671300.0
2012-10-05 13:00:00,22.79,22.8,22.76,22.78,1667900.0,16.1309,16.138,16.1097,16.1238,1667900.0
2012-10-05 13:30:00,22.77,22.8,22.76,22.78,1319200.0,16.1168,16.138,16.1097,16.1238,1319200.0
2012-10-05 14:00:00,22.78,22.79,22.75,22.76,1332400.0,16.1238,16.1309,16.1026,16.1097,1332400.0
2012-10-05 14:30:00,22.76,22.77,22.71,22.71,2033300.0,16.1097,16.1168,16.0743,16.0743,2033300.0
2012-10-05 15:00:00,22.71,22.76,22.7,22.75,2278300.0,16.0743,16.1097,16.0672,16.1026,2278300.0
2012-10-05 15:30:00,22.74,22.75,22.66,22.69,5286800.0,16.0955,16.1026,16.0389,16.0601,5286800.0
2012-10-08 09:30:00,22.63,22.63,22.42,22.47,3672300.0,16.0177,16.0177,15.869,15.9044,3672300.0
2012-10-08 10:00:00,22.48,22.54,22.46,22.48,2109400.0,15.9115,15.954,15.8973,15.9115,2109400.0
2012-10-08 10:30:00,22.48,22.53,22.46,22.48,1947200.0,15.9115,15.9469,15.8973,15.9115,1947200.0
2012-10-08 11:00:00,22.48,22.51,22.45,22.45,1810500.0,15.9115,15.9327,15.8903,15.8903,1810500.0
2012-10-08 11:30:00,22.46,22.53,22.43,22.53,1534000.0,15.8973,15.9469,15.8761,15.9469,1534000.0
2012-10-08 12:00:00,22.52,22.54,22.44,22.45,2296700.0,15.9398,15.954,15.8832,15.8903,2296700.0
2012-10-08 12:30:00,22.45,22.49,22.44,22.48,1017000.0,15.8903,15.9186,15.8832,15.9115,1017000.0
2012-10-08 13:00:00,22.48,22.49,22.46,22.46,936500.0,15.9115,15.9186,15.8973,15.8973,936500.0
2012-10-08 13:30:00,22.46,22.48,22.45,22.45,1007900.0,15.8973,15.9115,15.8903,15.8903,1007900.0
2012-10-08 14:00:00,22.45,22.46,22.42,22.42,1341700.0,15.8903,15.8973,15.869,15.869,1341700.0
2012-10-08 14:30:00,22.42,22.47,22.4,22.46,2254900.0,15.869,15.9044,15.8549,15.8973,2254900.0
2012-10-08 15:00:00,22.46,22.5,22.45,22.48,1960900.0,15.8973,15.9256,15.8903,15.9115,1960900.0
2012-10-08 15:30:00,22.47,22.53,22.46,22.51,5090500.0,15.9044,15.9469,15.8973,15.9327,5090500.0
2012-10-09 09:30:00,22.16,22.19,21.96,22.08,10390200.0,15.685,15.7062,15.5434,15.6284,10390200.0
2012-10-09 10:00:00,22.09,22.14,22.02,22.04,5192600.0,15.6354,15.6708,15.5859,15.6001,5192600.0
2012-10-09 10:30:00,22.05,22.08,21.87,21.94,6915500.0,15.6071,15.6284,15.4797,15.5293,6915500.0
2012-10-09 11:00:00,21.94,21.95,21.86,21.9,4987500.0,15.5293,15.5364,15.4727,15.501,4987500.0
2012-10-09 11:30:00,21.91,21.95,21.88,21.93,5390400.0,15.508,15.5364,15.4868,15.5222,5390400.0
2012-10-09 12:00:00,21.93,22.01,21.9,22.0,4523400.0,15.5222,15.5788,15.501,15.5717,4523400.0
2012-10-09 12:30:00,22.01,22.02,21.96,21.98,3204100.0,15.5788,15.5859,15.5434,15.5576,3204100.0
2012-10-09 13:00:00,21.98,21.99,21.93,21.93,2201000.0,15.5576,15.5647,15.5222,15.5222,2201000.0
2012-10-09 13:30:00,21.94,21.97,21.91,21.91,2623200.0,15.5293,15.5505,15.508,15.508,2623200.0
2012-10-09 14:00:00,21.91,21.95,21.9,21.93,3495100.0,15.508,15.5364,15.501,15.5222,3495100.0
2012-10-09 14:30:00,21.93,21.94,21.87,21.92,3121400.0,15.5222,15.5293,15.4797,15.5151,3121400.0
2012-10-09 15:00:00,21.92,21.93,21.86,21.87,3135800.0,15.5151,15.5222,15.4727,15.4797,3135800.0
2012-10-09 15:30:00,21.87,21.9,21.85,21.9,7400400.0,15.4797,15.501,15.4656,15.501,7400400.0
2012-10-10 09:30:00,21.92,22.0,21.8,21.95,5860700.0,15.5151,15.5717,15.4302,15.5364,5860700.0
2012-10-10 10:00:00,21.95,21.98,21.85,21.92,3309500.0,15.5364,15.5576,15.4656,15.5151,3309500.0
2012-10-10 10:30:00,21.93,21.94,21.85,21.88,4006600.0,15.5222,15.5293,15.4656,15.4868,4006600.0
2012-10-10 11:00:00,21.88,21.9,21.84,21.87,2517000.0,15.4868,15.501,15.4585,15.4797,2517000.0
2012-10-10 11:30:00,21.87,21.87,21.81,21.81,2461100.0,15.4797,15.4797,15.4373,15.4373,2461100.0
2012-10-10 12:00:00,21.81,21.83,21.79,21.82,2531600.0,15.4373,15.4514,15.4231,15.4443,2531600.0
2012-10-10 12:30:00,21.82,21.82,21.74,21.77,3610000.0,15.4443,15.4443,15.3877,15.4089,3610000.0
2012-10-10 13:00:00,21.76,21.8,21.73,21.75,2852300.0,15.4019,15.4302,15.3806,15.3948,2852300.0
2012-10-10 13:30:00,21.75,21.79,21.71,21.77,2952700.0,15.3948,15.4231,15.3665,15.4089,2952700.0
2012-10-10 14:00:00,21.77,21.81,21.76,21.78,2802300.0,15.4089,15.4373,15.4019,15.416,2802300.0
2012-10-10 14:30:00,21.77,21.81,21.7,21.77,3806700.0,15.4089,15.4373,15.3594,15.4089,3806700.0
2012-10-10 15:00:00,21.77,21.8,21.73,21.76,2425500.0,15.4089,15.4302,15.3806,15.4019,2425500.0
2012-10-10 15:30:00,21.76,21.79,21.71,21.77,4939000.0,15.4019,15.4231,15.3665,15.4089,4939000.0
2012-10-11 09:30:00,21.86,21.88,21.52,21.68,6271500.0,15.4727,15.4868,15.232,15.3452,6271500.0
2012-10-11 10:00:00,21.68,21.78,21.65,21.75,3250100.0,15.3452,15.416,15.324,15.3948,3250100.0
2012-10-11 10:30:00,21.75,21.87,21.74,21.85,2913800.0,15.3948,15.4797,15.3877,15.4656,2913800.0
2012-10-11 11:00:00,21.86,21.86,21.73,21.76,2521900.0,15.4727,15.4727,15.3806,15.4019,2521900.0
2012-10-11 11:30:00,21.76,21.77,21.67,21.75,2944400.0,15.4019,15.4089,15.3382,15.3948,2944400.0
2012-10-11 12:00:00,21.75,21.83,21.72,21.73,2074900.0,15.3948,15.4514,15.3736,15.3806,2074900.0
2012-10-11 12:30:00,21.74,21.85,21.73,21.81,1698400.0,15.3877,15.4656,15.3806,15.4373,1698400.0
2012-10-11 13:00:00,21.81,21.84,21.76,21.77,1177300.0,15.4373,15.4585,15.4019,15.4089,1177300.0
2012-10-11 13:30:00,21.77,21.78,21.71,21.71,1589500.0,15.4089,15.416,15.3665,15.3665,1589500.0
2012-10-11 14:00:00,21.71,21.74,21.67,21.72,1937700.0,15.3665,15.3877,15.3382,15.3736,1937700.0
2012-10-11 14:30:00,21.71,21.72,21.67,21.7,1457600.0,15.3665,15.3736,15.3382,15.3594,1457600.0
2012-10-11 15:00:00,21.71,21.75,21.68,21.75,2334900.0,15.3665,15.3948,15.3452,15.3948,2334900.0
2012-10-11 15:30:00,21.75,21.75,21.66,21.68,4644000.0,15.3948,15.3948,15.3311,15.3452,4644000.0
2012-10-12 09:30:00,21.59,21.85,21.5,21.81,6393100.0,15.2815,15.4656,15.2178,15.4373,6393100.0
2012-10-12 10:00:00,21.81,21.83,21.63,21.66,3984900.0,15.4373,15.4514,15.3099,15.3311,3984900.0
2012-10-12 10:30:00,21.67,21.73,21.62,21.69,2913400.0,15.3382,15.3806,15.3028,15.3523,2913400.0
2012-10-12 11:00:00,21.7,21.7,21.59,21.62,2187000.0,15.3594,15.3594,15.2815,15.3028,2187000.0
2012-10-12 11:30:00,21.63,21.65,21.52,21.65,2500500.0,15.3099,15.324,15.232,15.324,2500500.0
2012-10-12 12:00:00,21.65,21.67,21.61,21.65,1603100.0,15.324,15.3382,15.2957,15.324,1603100.0
2012-10-12 12:30:00,21.65,21.67,21.62,21.62,1163400.0,15.324,15.3382,15.3028,15.3028,1163400.0
2012-10-12 13:00:00,21.62,21.62,21.5,21.51,3968500.0,15.3028,15.3028,15.2178,15.2249,3968500.0
2012-10-12 13:30:00,21.51,21.51,21.46,21.49,3647700.0,15.2249,15.2249,15.1895,15.2108,3647700.0
2012-10-12 14:00:00,21.49,21.54,21.48,21.49,2286700.0,15.2108,15.2462,15.2037,15.2108,2286700.0
2012-10-12 14:30:00,21.49,21.55,21.48,21.53,2355400.0,15.2108,15.2532,15.2037,15.2391,2355400.0
2012-10-12 15:00:00,21.53,21.54,21.4,21.41,4429500.0,15.2391,15.2462,15.1471,15.1541,4429500.0
2012-10-12 15:30:00,21.41,21.53,21.41,21.46,5248200.0,15.1541,15.2391,15.1541,15.1895,5248200.0
2012-10-15 09:30:00,21.53,21.8,21.5,21.8,5972500.0,15.2391,15.4302,15.2178,15.4302,5972500.0
2012-10-15 10:00:00,21.79,21.83,21.73,21.77,5466000.0,15.4231,15.4514,15.3806,15.4089,5466000.0
2012-10-15 10:30:00,21.76,21.83,21.71,21.75,4277900.0,15.4019,15.4514,15.3665,15.3948,4277900.0
2012-10-15 11:00:00,21.75,21.83,21.71,21.81,4840300.0,15.3948,15.4514,15.3665,15.4373,4840300.0
2012-10-15 11:30:00,21.82,21.9,21.81,21.85,3409500.0,15.4443,15.501,15.4373,15.4656,3409500.0
2012-10-15 12:00:00,21.86,21.88,21.8,21.87,3094500.0,15.4727,15.4868,15.4302,15.4797,3094500.0
2012-10-15 12:30:00,21.88,21.88,21.78,21.78,1593200.0,15.4868,15.4868,15.416,15.416,1593200.0
2012-10-15 13:00:00,21.79,21.84,21.78,21.79,2202400.0,15.4231,15.4585,15.416,15.4231,2202400.0
2012-10-15 13:30:00,21.79,21.81,21.76,21.77,1591700.0,15.4231,15.4373,15.4019,15.4089,1591700.0
2012-10-15 14:00:00,21.77,21.81,21.76,21.77,1970600.0,15.4089,15.4373,15.4019,15.4089,1970600.0
2012-10-15 14:30:00,21.76,21.78,21.73,21.76,2050900.0,15.4019,15.416,15.3806,15.4019,2050900.0
2012-10-15 15:00:00,21.75,21.81,21.75,21.8,2657200.0,15.3948,15.4373,15.3948,15.4302,2657200.0
2012-10-15 15:30:00,21.8,21.83,21.71,21.73,6256500.0,15.4302,15.4514,15.3665,15.3806,6256500.0
2012-10-16 09:30:00,21.98,22.47,21.95,22.45,14862200.0,15.5576,15.9044,15.5364,15.8903,14862200.0
2012-10-16 10:00:00,22.45,22.46,22.32,22.33,9042200.0,15.8903,15.8973,15.7982,15.8053,9042200.0
2012-10-16 10:30:00,22.32,22.35,22.21,22.22,5282000.0,15.7982,15.8195,15.7204,15.7275,5282000.0
2012-10-16 11:00:00,22.22,22.29,22.21,22.27,4442600.0,15.7275,15.777,15.7204,15.7629,4442600.0
2012-10-16 11:30:00,22.26,22.27,22.21,22.23,3211300.0,15.7558,15.7629,15.7204,15.7345,3211300.0
2012-10-16 12:00:00,22.24,22.27,22.1,22.19,5280700.0,15.7416,15.7629,15.6425,15.7062,5280700.0
2012-10-16 12:30:00,22.19,22.29,22.18,22.24,2611700.0,15.7062,15.777,15.6991,15.7416,2611700.0
2012-10-16 13:00:00,22.23,22.29,22.23,22.25,1642000.0,15.7345,15.777,15.7345,15.7487,1642000.0
2012-10-16 13:30:00,22.24,22.28,22.21,22.27,1649100.0,15.7416,15.7699,15.7204,15.7629,1649100.0
2012-10-16 14:00:00,22.28,22.28,22.16,22.22,2023900.0,15.7699,15.7699,15.685,15.7275,2023900.0
2012-10-16 14:30:00,22.21,22.25,22.17,22.23,1980900.0,15.7204,15.7487,15.6921,15.7345,1980900.0
2012-10-16 15:00:00,22.22,22.25,22.2,22.23,2963900.0,15.7275,15.7487,15.7133,15.7345,2963900.0
2012-10-16 15:30:00,22.24,22.4,22.23,22.34,10392100.0,15.7416,15.8549,15.7345,15.8124,10392100.0
2012-10-17 09:30:00,21.27,21.93,21.27,21.81,22131000.0,15.055,15.5222,15.055,15.4373,22131000.0
2012-10-17 10:00:00,21.8,21.98,21.8,21.82,10907400.0,15.4302,15.5576,15.4302,15.4443,10907400.0
2012-10-17 10:30:00,21.82,21.9,21.72,21.82,5902100.0,15.4443,15.501,15.3736,15.4443,5902100.0
2012-10-17 11:00:00,21.82,21.85,21.68,21.73,4827900.0,15.4443,15.4656,15.3452,15.3806,4827900.0
2012-10-17 11:30:00,21.72,21.78,21.66,21.69,5036700.0,15.3736,15.416,15.3311,15.3523,5036700.0
2012-10-17 12:00:00,21.69,21.74,21.61,21.62,4932800.0,15.3523,15.3877,15.2957,15.3028,4932800.0
2012-10-17 12:30:00,21.63,21.7,21.59,21.66,3741300.0,15.3099,15.3594,15.2815,15.3311,3741300.0
2012-10-17 13:00:00,21.67,21.74,21.65,21.71,2400900.0,15.3382,15.3877,15.324,15.3665,2400900.0
2012-10-17 13:30:00,21.71,21.71,21.64,21.65,2485200.0,15.3665,15.3665,15.3169,15.324,2485200.0
2012-10-17 14:00:00,21.66,21.73,21.63,21.73,3345000.0,15.3311,15.3806,15.3099,15.3806,3345000.0
2012-10-17 14:30:00,21.72,21.86,21.71,21.84,4098200.0,15.3736,15.4727,15.3665,15.4585,4098200.0
2012-10-17 15:00:00,21.85,21.86,21.73,21.75,4880900.0,15.4656,15.4727,15.3806,15.3948,4880900.0
2012-10-17 15:30:00,21.74,21.8,21.7,21.79,10930100.0,15.3877,15.4302,15.3594,15.4231,10930100.0
2012-10-18 09:30:00,21.82,21.86,21.6,21.71,4939200.0,15.4443,15.4727,15.2886,15.3665,4939200.0
2012-10-18 10:00:00,21.71,21.75,21.6,21.66,4431200.0,15.3665,15.3948,15.2886,15.3311,4431200.0
2012-10-18 10:30:00,21.65,21.67,21.61,21.64,3807800.0,15.324,15.3382,15.2957,15.3169,3807800.0
2012-10-18 11:00:00,21.65,21.68,21.61,21.68,2542600.0,15.324,15.3452,15.2957,15.3452,2542600.0
2012-10-18 11:30:00,21.68,21.77,21.64,21.73,3040200.0,15.3452,15.4089,15.3169,15.3806,3040200.0
2012-10-18 12:00:00,21.73,21.77,21.68,21.7,1840700.0,15.3806,15.4089,15.3452,15.3594,1840700.0
2012-10-18 12:30:00,21.7,21.77,21.67,21.76,3759100.0,15.3594,15.4089,15.3382,15.4019,3759100.0
2012-10-18 13:00:00,21.75,21.76,21.69,21.73,2288900.0,15.3948,15.4019,15.3523,15.3806,2288900.0
2012-10-18 13:30:00,21.73,21.74,21.65,21.68,1642300.0,15.3806,15.3877,15.324,15.3452,1642300.0
2012-10-18 14:00:00,21.67,21.7,21.63,21.67,1892700.0,15.3382,15.3594,15.3099,15.3382,1892700.0
2012-10-18 14:30:00,21.67,21.71,21.62,21.7,2048900.0,15.3382,15.3665,15.3028,15.3594,2048900.0
2012-10-18 15:00:00,21.7,21.72,21.66,21.67,2404500.0,15.3594,15.3736,15.3311,15.3382,2404500.0
2012-10-18 15:30:00,21.67,21.7,21.65,21.66,4558600.0,15.3382,15.3594,15.324,15.3311,4558600.0
2012-10-19 09:30:00,21.63,21.69,21.53,21.56,9661400.0,15.3099,15.3523,15.2391,15.2603,9661400.0
2012-10-19 10:00:00,21.55,21.59,21.5,21.54,3248900.0,15.2532,15.2815,15.2178,15.2462,3248900.0
2012-10-19 10:30:00,21.54,21.54,21.44,21.48,3315400.0,15.2462,15.2462,15.1754,15.2037,3315400.0
2012-10-19 11:00:00,21.48,21.48,21.35,21.45,4162100.0,15.2037,15.2037,15.1117,15.1825,4162100.0
2012-10-19 11:30:00,21.44,21.47,21.34,21.37,2541500.0,15.1754,15.1966,15.1046,15.1258,2541500.0
2012-10-19 12:00:00,21.37,21.39,21.3,21.35,3305800.0,15.1258,15.14,15.0763,15.1117,3305800.0
2012-10-19 12:30:00,21.34,21.42,21.34,21.35,2004500.0,15.1046,15.1612,15.1046,15.1117,2004500.0
2012-10-19 13:00:00,21.36,21.36,21.29,21.29,3550800.0,15.1187,15.1187,15.0692,15.0692,3550800.0
2012-10-19 13:30:00,21.28,21.3,21.24,21.26,2795800.0,15.0621,15.0763,15.0338,15.048,2795800.0
2012-10-19 14:00:00,21.26,21.31,21.25,21.27,2224200.0,15.048,15.0834,15.0409,15.055,2224200.0
2012-10-19 14:30:00,21.26,21.29,21.22,21.26,2473800.0,15.048,15.0692,15.0197,15.048,2473800.0
2012-10-19 15:00:00,21.26,21.32,21.23,21.27,2678400.0,15.048,15.0904,15.0267,15.055,2678400.0
2012-10-19 15:30:00,21.27,21.34,21.25,21.26,7434000.0,15.055,15.1046,15.0409,15.048,7434000.0
2012-10-22 09:30:00,21.4,21.49,21.3,21.48,4446800.0,15.1471,15.2108,15.0763,15.2037,4446800.0
2012-10-22 10:00:00,21.48,21.57,21.45,21.5,3795500.0,15.2037,15.2674,15.1825,15.2178,3795500.0
2012-10-22 10:30:00,21.5,21.52,21.43,21.45,2690400.0,15.2178,15.232,15.1683,15.1825,2690400.0
2012-10-22 11:00:00,21.45,21.48,21.36,21.39,2045700.0,15.1825,15.2037,15.1187,15.14,2045700.0
2012-10-22 11:30:00,21.39,21.43,21.38,21.39,2932800.0,15.14,15.1683,15.1329,15.14,2932800.0
2012-10-22 12:00:00,21.4,21.45,21.38,21.43,2323300.0,15.1471,15.1825,15.1329,15.1683,2323300.0
2012-10-22 12:30:00,21.43,21.44,21.41,21.42,1124100.0,15.1683,15.1754,15.1541,15.1612,1124100.0
2012-10-22 13:00:00,21.41,21.42,21.34,21.37,1644200.0,15.1541,15.1612,15.1046,15.1258,1644200.0
2012-10-22 13:30:00,21.36,21.44,21.34,21.43,1959500.0,15.1187,15.1754,15.1046,15.1683,1959500.0
2012-10-22 14:00:00,21.43,21.48,21.41,21.43,1816600.0,15.1683,15.2037,15.1541,15.1683,1816600.0
2012-10-22 14:30:00,21.43,21.46,21.42,21.45,1616700.0,15.1683,15.1895,15.1612,15.1825,1616700.0
2012-10-22 15:00:00,21.45,21.49,21.41,21.46,2341800.0,15.1825,15.2108,15.1541,15.1895,2341800.0
2012-10-22 15:30:00,21.45,21.51,21.43,21.45,4134500.0,15.1825,15.2249,15.1683,15.1825,4134500.0
2012-10-23 09:30:00,21.32,21.39,21.3,21.35,3595600.0,15.0904,15.14,15.0763,15.1117,3595600.0
2012-10-23 10:00:00,21.34,21.44,21.32,21.36,3697100.0,15.1046,15.1754,15.0904,15.1187,3697100.0
2012-10-23 10:30:00,21.35,21.38,21.3,21.36,3042300.0,15.1117,15.1329,15.0763,15.1187,3042300.0
2012-10-23 11:00:00,21.36,21.46,21.32,21.44,3042400.0,15.1187,15.1895,15.0904,15.1754,3042400.0
2012-10-23 11:30:00,21.45,21.49,21.37,21.48,2432900.0,15.1825,15.2108,15.1258,15.2037,2432900.0
2012-10-23 12:00:00,21.48,21.55,21.46,21.55,2344500.0,15.2037,15.2532,15.1895,15.2532,2344500.0
2012-10-23 12:30:00,21.55,21.77,21.54,21.7,5013500.0,15.2532,15.4089,15.2462,15.3594,5013500.0
2012-10-23 13:00:00,21.7,21.76,21.65,21.68,4421000.0,15.3594,15.4019,15.324,15.3452,4421000.0
2012-10-23 13:30:00,21.67,21.7,21.6,21.63,3726300.0,15.3382,15.3594,15.2886,15.3099,3726300.0
2012-10-23 14:00:00,21.62,21.65,21.51,21.61,2601900.0,15.3028,15.324,15.2249,15.2957,2601900.0
2012-10-23 14:30:00,21.61,21.7,21.6,21.67,2047600.0,15.2957,15.3594,15.2886,15.3382,2047600.0
2012-10-23 15:00:00,21.67,21.7,21.6,21.6,2649600.0,15.3382,15.3594,15.2886,15.2886,2649600.0
2012-10-23 15:30:00,21.6,21.67,21.57,21.59,6255400.0,15.2886,15.3382,15.2674,15.2815,6255400.0
2012-10-24 09:30:00,21.75,21.75,21.5,21.55,4010500.0,15.3948,15.3948,15.2178,15.2532,4010500.0
2012-10-24 10:00:00,21.54,21.59,21.48,21.56,2634900.0,15.2462,15.2815,15.2037,15.2603,2634900.0
2012-10-24 10:30:00,21.55,21.6,21.5,21.51,2644400.0,15.2532,15.2886,15.2178,15.2249,2644400.0
2012-10-24 11:00:00,21.5,21.54,21.49,21.53,2107800.0,15.2178,15.2462,15.2108,15.2391,2107800.0
2012-10-24 11:30:00,21.53,21.54,21.48,21.5,1622300.0,15.2391,15.2462,15.2037,15.2178,1622300.0
2012-10-24 12:00:00,21.5,21.55,21.48,21.52,1658000.0,15.2178,15.2532,15.2037,15.232,1658000.0
2012-10-24 12:30:00,21.52,21.59,21.52,21.55,1391400.0,15.232,15.2815,15.232,15.2532,1391400.0
2012-10-24 13:00:00,21.55,21.56,21.51,21.52,678000.0,15.2532,15.2603,15.2249,15.232,678000.0
2012-10-24 13:30:00,21.52,21.56,21.5,21.54,1450500.0,15.232,15.2603,15.2178,15.2462,1450500.0
2012-10-24 14:00:00,21.54,21.57,21.49,21.54,1850600.0,15.2462,15.2674,15.2108,15.2462,1850600.0
2012-10-24 14:30:00,21.54,21.56,21.49,21.49,1939300.0,15.2462,15.2603,15.2108,15.2108,1939300.0
2012-10-24 15:00:00,21.49,21.52,21.44,21.48,2618500.0,15.2108,15.232,15.1754,15.2037,2618500.0
2012-10-24 15:30:00,21.48,21.49,21.41,21.45,5152300.0,15.2037,15.2108,15.1541,15.1825,5152300.0
2012-10-25 09:30:00,21.58,21.67,21.53,21.65,3712300.0,15.2745,15.3382,15.2391,15.324,3712300.0
2012-10-25 10:00:00,21.64,21.75,21.6,21.69,2678300.0,15.3169,15.3948,15.2886,15.3523,2678300.0
2012-10-25 10:30:00,21.68,21.74,21.62,21.67,2825700.0,15.3452,15.3877,15.3028,15.3382,2825700.0
2012-10-25 11:00:00,21.66,21.7,21.58,21.61,2055500.0,15.3311,15.3594,15.2745,15.2957,2055500.0
2012-10-25 11:30:00,21.61,21.62,21.51,21.56,2923100.0,15.2957,15.3028,15.2249,15.2603,2923100.0
2012-10-25 12:00:00,21.56,21.63,21.56,21.59,1846600.0,15.2603,15.3099,15.2603,15.2815,1846600.0
2012-10-25 12:30:00,21.59,21.61,21.53,21.6,1992700.0,15.2815,15.2957,15.2391,15.2886,1992700.0
2012-10-25 13:00:00,21.61,21.64,21.58,21.61,1901900.0,15.2957,15.3169,15.2745,15.2957,1901900.0
2012-10-25 13:30:00,21.61,21.66,21.6,21.66,1637700.0,15.2957,15.3311,15.2886,15.3311,1637700.0
2012-10-25 14:00:00,21.66,21.67,21.6,21.63,1169100.0,15.3311,15.3382,15.2886,15.3099,1169100.0
2012-10-25 14:30:00,21.63,21.7,21.62,21.66,1599000.0,15.3099,15.3594,15.3028,15.3311,1599000.0
2012-10-25 15:00:00,21.66,21.67,21.62,21.66,1959800.0,15.3311,15.3382,15.3028,15.3311,1959800.0
2012-10-25 15:30:00,21.66,21.7,21.64,21.69,3973200.0,15.3311,15.3594,15.3169,15.3523,3973200.0
2012-10-26 09:30:00,21.77,21.86,21.6,21.75,4718100.0,15.4089,15.4727,15.2886,15.3948,4718100.0
2012-10-26 10:00:00,21.75,21.91,21.73,21.8,4260800.0,15.3948,15.508,15.3806,15.4302,4260800.0
2012-10-26 10:30:00,21.8,21.87,21.77,21.82,3271800.0,15.4302,15.4797,15.4089,15.4443,3271800.0
2012-10-26 11:00:00,21.82,21.85,21.79,21.83,3733400.0,15.4443,15.4656,15.4231,15.4514,3733400.0
2012-10-26 11:30:00,21.83,21.93,21.82,21.91,3396200.0,15.4514,15.5222,15.4443,15.508,3396200.0
2012-10-26 12:00:00,21.9,21.91,21.81,21.91,2934600.0,15.501,15.508,15.4373,15.508,2934600.0
2012-10-26 12:30:00,21.9,21.92,21.85,21.9,2312200.0,15.501,15.5151,15.4656,15.501,2312200.0
2012-10-26 13:00:00,21.91,21.94,21.87,21.91,2293600.0,15.508,15.5293,15.4797,15.508,2293600.0
2012-10-26 13:30:00,21.9,21.93,21.87,21.89,2825000.0,15.501,15.5222,15.4797,15.4939,2825000.0
2012-10-26 14:00:00,21.88,21.93,21.86,21.92,2012300.0,15.4868,15.5222,15.4727,15.5151,2012300.0
2012-10-26 14:30:00,21.91,21.95,21.9,21.93,1745000.0,15.508,15.5364,15.501,15.5222,1745000.0
2012-10-26 15:00:00,21.93,21.97,21.9,21.97,2395000.0,15.5222,15.5505,15.501,15.5505,2395000.0
2012-10-26 15:30:00,21.96,22.02,21.92,21.94,7249300.0,15.5434,15.5859,15.5151,15.5293,7249300.0
2012-10-31 09:30:00,22.03,22.09,21.91,21.98,4195500.0,15.593,15.6354,15.508,15.5576,4195500.0
2012-10-31 10:00:00,21.99,22.01,21.74,21.75,4434600.0,15.5647,15.5788,15.3877,15.3948,4434600.0
2012-10-31 10:30:00,21.74,21.76,21.66,21.72,3051700.0,15.3877,15.4019,15.3311,15.3736,3051700.0
2012-10-31 11:00:00,21.73,21.74,21.64,21.74,2540000.0,15.3806,15.3877,15.3169,15.3877,2540000.0
2012-10-31 11:30:00,21.74,21.77,21.67,21.69,1734300.0,15.3877,15.4089,15.3382,15.3523,1734300.0
2012-10-31 12:00:00,21.68,21.73,21.65,21.72,2067300.0,15.3452,15.3806,15.324,15.3736,2067300.0
2012-10-31 12:30:00,21.72,21.75,21.7,21.74,2340900.0,15.3736,15.3948,15.3594,15.3877,2340900.0
2012-10-31 13:00:00,21.73,21.75,21.67,21.7,1389200.0,15.3806,15.3948,15.3382,15.3594,1389200.0
2012-10-31 13:30:00,21.71,21.71,21.67,21.68,1143000.0,15.3665,15.3665,15.3382,15.3452,1143000.0
2012-10-31 14:00:00,21.68,21.74,21.66,21.71,1530800.0,15.3452,15.3877,15.3311,15.3665,1530800.0
2012-10-31 14:30:00,21.72,21.73,21.67,21.69,1691700.0,15.3736,15.3806,15.3382,15.3523,1691700.0
2012-10-31 15:00:00,21.7,21.75,21.65,21.68,2779000.0,15.3594,15.3948,15.324,15.3452,2779000.0
2012-10-31 15:30:00,21.69,21.69,21.59,21.63,5456400.0,15.3523,15.3523,15.2815,15.3099,5456400.0
2012-11-01 09:30:00,21.73,21.88,21.72,21.86,3330700.0,15.3806,15.4868,15.3736,15.4727,3330700.0
2012-11-01 10:00:00,21.86,22.1,21.85,22.07,4644100.0,15.4727,15.6425,15.4656,15.6213,4644100.0
2012-11-01 10:30:00,22.08,22.16,22.05,22.15,3041400.0,15.6284,15.685,15.6071,15.6779,3041400.0
2012-11-01 11:00:00,22.16,22.16,22.08,22.13,2354000.0,15.685,15.685,15.6284,15.6638,2354000.0
2012-11-01 11:30:00,22.13,22.36,22.12,22.35,6137100.0,15.6638,15.8266,15.6567,15.8195,6137100.0
2012-11-01 12:00:00,22.35,22.41,22.29,22.31,5544800.0,15.8195,15.8619,15.777,15.7912,5544800.0
2012-11-01 12:30:00,22.31,22.37,22.27,22.3,2265500.0,15.7912,15.8336,15.7629,15.7841,2265500.0
2012-11-01 13:00:00,22.31,22.37,22.27,22.33,2709900.0,15.7912,15.8336,15.7629,15.8053,2709900.0
2012-11-01 13:30:00,22.34,22.37,22.3,22.33,2030000.0,15.8124,15.8336,15.7841,15.8053,2030000.0
2012-11-01 14:00:00,22.33,22.34,22.25,22.27,2461700.0,15.8053,15.8124,15.7487,15.7629,2461700.0
2012-11-01 14:30:00,22.27,22.29,22.23,22.28,1840000.0,15.7629,15.777,15.7345,15.7699,1840000.0
2012-11-01 15:00:00,22.28,22.3,22.27,22.3,1506500.0,15.7699,15.7841,15.7629,15.7841,1506500.0
2012-11-01 15:30:00,22.3,22.32,22.21,22.29,6784600.0,15.7841,15.7982,15.7204,15.777,6784600.0
2012-11-02 09:30:00,22.39,22.51,22.36,22.43,7468200.0,15.8478,15.9327,15.8266,15.8761,7468200.0
2012-11-02 10:00:00,22.43,22.54,22.39,22.41,8727700.0,15.8761,15.954,15.8478,15.8619,8727700.0
2012-11-02 10:30:00,22.41,22.44,22.3,22.4,4317300.0,15.8619,15.8832,15.7841,15.8549,4317300.0
2012-11-02 11:00:00,22.4,22.41,22.3,22.33,2312400.0,15.8549,15.8619,15.7841,15.8053,2312400.0
2012-11-02 11:30:00,22.33,22.34,22.25,22.26,2086300.0,15.8053,15.8124,15.7487,15.7558,2086300.0
2012-11-02 12:00:00,22.27,22.3,22.26,22.3,1884900.0,15.7629,15.7841,15.7558,15.7841,1884900.0
2012-11-02 12:30:00,22.3,22.31,22.21,22.21,2036300.0,15.7841,15.7912,15.7204,15.7204,2036300.0
2012-11-02 13:00:00,22.21,22.26,22.19,22.2,2595100.0,15.7204,15.7558,15.7062,15.7133,2595100.0
2012-11-02 13:30:00,22.21,22.23,22.14,22.16,2178000.0,15.7204,15.7345,15.6708,15.685,2178000.0
2012-11-02 14:00:00,22.15,22.16,22.11,22.14,2425200.0,15.6779,15.685,15.6496,15.6708,2425200.0
2012-11-02 14:30:00,22.14,22.17,22.07,22.11,2948800.0,15.6708,15.6921,15.6213,15.6496,2948800.0
2012-11-02 15:00:00,22.1,22.15,22.08,22.09,1728600.0,15.6425,15.6779,15.6284,15.6354,1728600.0
2012-11-02 15:30:00,22.09,22.09,22.02,22.04,6585500.0,15.6354,15.6354,15.5859,15.6001,6585500.0
2012-11-05 09:30:00,22.01,22.03,21.81,21.9,3236200.0,15.7393,15.7536,15.5963,15.6607,3236200.0
2012-11-05 10:00:00,21.9,21.95,21.85,21.91,2948200.0,15.6607,15.6964,15.6249,15.6678,2948200.0
2012-11-05 10:30:00,21.91,22.01,21.9,22.0,2186400.0,15.6678,15.7393,15.6607,15.7322,2186400.0
2012-11-05 11:00:00,22.0,22.05,21.98,22.03,1594300.0,15.7322,15.7679,15.7179,15.7536,1594300.0
2012-11-05 11:30:00,22.03,22.03,21.97,22.02,1518500.0,15.7536,15.7536,15.7107,15.7465,1518500.0
2012-11-05 12:00:00,22.02,22.02,21.95,21.97,1459900.0,15.7465,15.7465,15.6964,15.7107,1459900.0
2012-11-05 12:30:00,21.97,22.0,21.94,21.99,2169500.0,15.7107,15.7322,15.6893,15.725,2169500.0
2012-11-05 13:00:00,21.98,22.0,21.96,22.0,1470000.0,15.7179,15.7322,15.7036,15.7322,1470000.0
2012-11-05 13:30:00,22.0,22.04,21.97,21.98,1399800.0,15.7322,15.7608,15.7107,15.7179,1399800.0
2012-11-05 14:00:00,21.98,22.03,21.97,22.03,1919400.0,15.7179,15.7536,15.7107,15.7536,1919400.0
2012-11-05 14:30:00,22.03,22.06,21.98,22.04,1666800.0,15.7536,15.7751,15.7179,15.7608,1666800.0
2012-11-05 15:00:00,22.03,22.06,22.01,22.04,1444100.0,15.7536,15.7751,15.7393,15.7608,1444100.0
2012-11-05 15:30:00,22.04,22.11,21.72,21.83,23053300.0,15.7608,15.8108,15.5319,15.6106,23053300.0
2012-11-06 09:30:00,21.72,21.75,21.63,21.73,7966300.0,15.5319,15.5534,15.4676,15.5391,7966300.0
2012-11-06 10:00:00,21.73,21.73,21.65,21.7,3437000.0,15.5391,15.5391,15.4819,15.5176,3437000.0
2012-11-06 10:30:00,21.7,21.73,21.68,21.7,3099100.0,15.5176,15.5391,15.5033,15.5176,3099100.0
2012-11-06 11:00:00,21.7,21.79,21.69,21.78,2435500.0,15.5176,15.582,15.5105,15.5749,2435500.0
2012-11-06 11:30:00,21.79,21.92,21.77,21.9,3555000.0,15.582,15.675,15.5677,15.6607,3555000.0
2012-11-06 12:00:00,21.91,22.0,21.91,21.96,3335300.0,15.6678,15.7322,15.6678,15.7036,3335300.0
2012-11-06 12:30:00,21.96,21.97,21.84,21.87,2485900.0,15.7036,15.7107,15.6178,15.6392,2485900.0
2012-11-06 13:00:00,21.87,21.89,21.79,21.8,3110500.0,15.6392,15.6535,15.582,15.5892,3110500.0
2012-11-06 13:30:00,21.8,21.83,21.71,21.73,3010500.0,15.5892,15.6106,15.5248,15.5391,3010500.0
2012-11-06 14:00:00,21.73,21.79,21.66,21.77,3508900.0,15.5391,15.582,15.489,15.5677,3508900.0
2012-11-06 14:30:00,21.77,21.79,21.7,21.73,1866800.0,15.5677,15.582,15.5176,15.5391,1866800.0
2012-11-06 15:00:00,21.74,21.75,21.72,21.72,1888000.0,15.5462,15.5534,15.5319,15.5319,1888000.0
2012-11-06 15:30:00,21.72,21.75,21.65,21.72,7304400.0,15.5319,15.5534,15.4819,15.5319,7304400.0
2012-11-07 09:30:00,21.54,21.55,21.18,21.27,9726700.0,15.4032,15.4104,15.1458,15.2102,9726700.0
2012-11-07 10:00:00,21.28,21.3,21.14,21.16,5465600.0,15.2173,15.2316,15.1172,15.1315,5465600.0
2012-11-07 10:30:00,21.15,21.23,21.07,21.07,5557900.0,15.1243,15.1815,15.0671,15.0671,5557900.0
2012-11-07 11:00:00,21.07,21.14,21.0,21.02,6355100.0,15.0671,15.1172,15.0171,15.0314,6355100.0
2012-11-07 11:30:00,21.02,21.08,20.95,21.05,4414100.0,15.0314,15.0743,14.9813,15.0528,4414100.0
2012-11-07 12:00:00,21.06,21.07,21.01,21.02,2526900.0,15.06,15.0671,15.0242,15.0314,2526900.0
2012-11-07 12:30:00,21.03,21.03,20.9,20.94,3870500.0,15.0385,15.0385,14.9456,14.9742,3870500.0
2012-11-07 13:00:00,20.94,21.08,20.9,21.03,4097000.0,14.9742,15.0743,14.9456,15.0385,4097000.0
2012-11-07 13:30:00,21.03,21.08,21.02,21.02,2277000.0,15.0385,15.0743,15.0314,15.0314,2277000.0
2012-11-07 14:00:00,21.03,21.05,20.94,20.95,2830100.0,15.0385,15.0528,14.9742,14.9813,2830100.0
2012-11-07 14:30:00,20.95,21.03,20.92,21.02,3522800.0,14.9813,15.0385,14.9599,15.0314,3522800.0
2012-11-07 15:00:00,21.03,21.06,20.97,21.05,5155500.0,15.0385,15.06,14.9956,15.0528,5155500.0
2012-11-07 15:30:00,21.05,21.05,20.9,20.9,10483700.0,15.0528,15.0528,14.9456,14.9456,10483700.0
2012-11-08 09:30:00,20.9,21.08,20.89,20.98,4458600.0,14.9456,15.0743,14.9384,15.0028,4458600.0
2012-11-08 10:00:00,20.98,21.04,20.96,21.01,3848800.0,15.0028,15.0457,14.9885,15.0242,3848800.0
2012-11-08 10:30:00,21.01,21.08,20.99,21.02,2989600.0,15.0242,15.0743,15.0099,15.0314,2989600.0
2012-11-08 11:00:00,21.03,21.13,21.02,21.09,3372100.0,15.0385,15.11,15.0314,15.0814,3372100.0
2012-11-08 11:30:00,21.08,21.1,21.02,21.1,1718500.0,15.0743,15.0886,15.0314,15.0886,1718500.0
2012-11-08 12:00:00,21.1,21.1,21.01,21.05,1605800.0,15.0886,15.0886,15.0242,15.0528,1605800.0
2012-11-08 12:30:00,21.05,21.08,21.01,21.08,1433900.0,15.0528,15.0743,15.0242,15.0743,1433900.0
2012-11-08 13:00:00,21.07,21.08,21.0,21.01,1456200.0,15.0671,15.0743,15.0171,15.0242,1456200.0
2012-11-08 13:30:00,21.02,21.08,21.0,21.04,2524300.0,15.0314,15.0743,15.0171,15.0457,2524300.0
2012-11-08 14:00:00,21.04,21.04,20.97,20.99,1345700.0,15.0457,15.0457,14.9956,15.0099,1345700.0
2012-11-08 14:30:00,20.99,21.01,20.95,20.95,1476100.0,15.0099,15.0242,14.9813,14.9813,1476100.0
2012-11-08 15:00:00,20.95,21.0,20.93,20.94,2414400.0,14.9813,15.0171,14.967,14.9742,2414400.0
2012-11-08 15:30:00,20.95,20.95,20.82,20.84,6967200.0,14.9813,14.9813,14.8884,14.9027,6967200.0
2012-11-09 09:30:00,20.84,21.0,20.8,20.96,3690000.0,14.9027,15.0171,14.8741,14.9885,3690000.0
2012-11-09 10:00:00,20.96,21.05,20.93,20.96,3157800.0,14.9885,15.0528,14.967,14.9885,3157800.0
2012-11-09 10:30:00,20.97,21.05,20.93,21.03,2572800.0,14.9956,15.0528,14.967,15.0385,2572800.0
2012-11-09 11:00:00,21.03,21.06,21.0,21.03,1925900.0,15.0385,15.06,15.0171,15.0385,1925900.0
2012-11-09 11:30:00,21.04,21.06,21.0,21.05,1405400.0,15.0457,15.06,15.0171,15.0528,1405400.0
2012-11-09 12:00:00,21.05,21.09,21.03,21.08,1440100.0,15.0528,15.0814,15.0385,15.0743,1440100.0
2012-11-09 12:30:00,21.08,21.12,21.07,21.08,1313200.0,15.0743,15.1029,15.0671,15.0743,1313200.0
2012-11-09 13:00:00,21.09,21.14,20.96,20.96,2735200.0,15.0814,15.1172,14.9885,14.9885,2735200.0
2012-11-09 13:30:00,20.96,21.0,20.92,20.98,1827500.0,14.9885,15.0171,14.9599,15.0028,1827500.0
2012-11-09 14:00:00,20.98,20.98,20.91,20.97,1960500.0,15.0028,15.0028,14.9527,14.9956,1960500.0
2012-11-09 14:30:00,20.97,21.0,20.82,20.88,2961700.0,14.9956,15.0171,14.8884,14.9313,2961700.0
2012-11-09 15:00:00,20.88,20.9,20.82,20.89,1977000.0,14.9313,14.9456,14.8884,14.9384,1977000.0
2012-11-09 15:30:00,20.88,20.91,20.8,20.8,5291500.0,14.9313,14.9527,14.8741,14.8741,5291500.0
2012-11-12 09:30:00,20.87,20.91,20.79,20.89,2968700.0,14.9241,14.9527,14.8669,14.9384,2968700.0
2012-11-12 10:00:00,20.89,20.89,20.75,20.75,3129200.0,14.9384,14.9384,14.8383,14.8383,3129200.0
2012-11-12 10:30:00,20.75,20.78,20.69,20.69,1693800.0,14.8383,14.8598,14.7954,14.7954,1693800.0
2012-11-12 11:00:00,20.7,20.73,20.65,20.71,2020700.0,14.8025,14.824,14.7668,14.8097,2020700.0
2012-11-12 11:30:00,20.71,20.75,20.69,20.71,1591600.0,14.8097,14.8383,14.7954,14.8097,1591600.0
2012-11-12 12:00:00,20.7,20.75,20.66,20.71,1439000.0,14.8025,14.8383,14.7739,14.8097,1439000.0
2012-11-12 12:30:00,20.71,20.77,20.7,20.77,1262300.0,14.8097,14.8526,14.8025,14.8526,1262300.0
2012-11-12 13:00:00,20.77,20.83,20.76,20.82,1609800.0,14.8526,14.8955,14.8455,14.8884,1609800.0
2012-11-12 13:30:00,20.82,20.83,20.77,20.81,899600.0,14.8884,14.8955,14.8526,14.8812,899600.0
2012-11-12 14:00:00,20.81,20.82,20.77,20.79,1252200.0,14.8812,14.8884,14.8526,14.8669,1252200.0
2012-11-12 14:30:00,20.79,20.81,20.74,20.79,1079600.0,14.8669,14.8812,14.8312,14.8669,1079600.0
2012-11-12 15:00:00,20.8,20.81,20.75,20.78,1332300.0,14.8741,14.8812,14.8383,14.8598,1332300.0
2012-11-12 15:30:00,20.78,20.81,20.75,20.77,3721400.0,14.8598,14.8812,14.8383,14.8526,3721400.0
2012-11-13 09:30:00,20.56,20.71,20.5,20.7,5322700.0,14.7024,14.8097,14.6595,14.8025,5322700.0
2012-11-13 10:00:00,20.7,20.75,20.63,20.7,2569700.0,14.8025,14.8383,14.7525,14.8025,2569700.0
2012-11-13 10:30:00,20.69,20.82,20.67,20.75,2746000.0,14.7954,14.8884,14.7811,14.8383,2746000.0
2012-11-13 11:00:00,20.75,20.77,20.69,20.69,1648600.0,14.8383,14.8526,14.7954,14.7954,1648600.0
2012-11-13 11:30:00,20.69,20.72,20.59,20.69,2226100.0,14.7954,14.8168,14.7239,14.7954,2226100.0
2012-11-13 12:00:00,20.69,20.7,20.56,20.6,2039900.0,14.7954,14.8025,14.7024,14.731,2039900.0
2012-11-13 12:30:00,20.6,20.6,20.5,20.52,2830100.0,14.731,14.731,14.6595,14.6738,2830100.0
2012-11-13 13:00:00,20.52,20.58,20.5,20.55,2307400.0,14.6738,14.7167,14.6595,14.6953,2307400.0
2012-11-13 13:30:00,20.54,20.6,20.54,20.59,2097300.0,14.6881,14.731,14.6881,14.7239,2097300.0
2012-11-13 14:00:00,20.6,20.63,20.48,20.49,3059600.0,14.731,14.7525,14.6452,14.6524,3059600.0
2012-11-13 14:30:00,20.48,20.57,20.44,20.54,3547000.0,14.6452,14.7096,14.6166,14.6881,3547000.0
2012-11-13 15:00:00,20.54,20.55,20.29,20.29,6566500.0,14.6881,14.6953,14.5094,14.5094,6566500.0
2012-11-13 15:30:00,20.3,20.33,20.18,20.28,14757800.0,14.5165,14.538,14.4307,14.5022,14757800.0
2012-11-14 09:30:00,20.45,20.5,20.33,20.35,4179300.0,14.6238,14.6595,14.538,14.5523,4179300.0
2012-11-14 10:00:00,20.34,20.35,20.14,20.15,5037000.0,14.5451,14.5523,14.4021,14.4092,5037000.0
2012-11-14 10:30:00,20.15,20.2,20.01,20.06,6581500.0,14.4092,14.445,14.3091,14.3449,6581500.0
2012-11-14 11:00:00,20.06,20.2,20.05,20.2,4161900.0,14.3449,14.445,14.3377,14.445,4161900.0
2012-11-14 11:30:00,20.2,20.27,20.18,20.26,3466600.0,14.445,14.4951,14.4307,14.4879,3466600.0
2012-11-14 12:00:00,20.26,20.27,20.16,20.23,1943500.0,14.4879,14.4951,14.4164,14.4664,1943500.0
2012-11-14 12:30:00,20.23,20.25,20.16,20.18,1846100.0,14.4664,14.4808,14.4164,14.4307,1846100.0
2012-11-14 13:00:00,20.18,20.29,20.17,20.28,1425600.0,14.4307,14.5094,14.4235,14.5022,1425600.0
2012-11-14 13:30:00,20.27,20.34,20.27,20.3,3230800.0,14.4951,14.5451,14.4951,14.5165,3230800.0
2012-11-14 14:00:00,20.31,20.33,20.2,20.24,2172800.0,14.5237,14.538,14.445,14.4736,2172800.0
2012-11-14 14:30:00,20.23,20.24,20.15,20.16,1790900.0,14.4664,14.4736,14.4092,14.4164,1790900.0
2012-11-14 15:00:00,20.16,20.18,20.09,20.15,3220800.0,14.4164,14.4307,14.3663,14.4092,3220800.0
2012-11-14 15:30:00,20.15,20.15,19.95,19.96,11832300.0,14.4092,14.4092,14.2662,14.2734,11832300.0
2012-11-15 09:30:00,20.02,20.19,19.99,20.12,6101100.0,14.3163,14.4378,14.2948,14.3878,6101100.0
2012-11-15 10:00:00,20.13,20.29,20.1,20.17,5999400.0,14.3949,14.5094,14.3735,14.4235,5999400.0
2012-11-15 10:30:00,20.16,20.2,20.14,20.17,2502300.0,14.4164,14.445,14.4021,14.4235,2502300.0
2012-11-15 11:00:00,20.16,20.26,20.14,20.23,3362800.0,14.4164,14.4879,14.4021,14.4664,3362800.0
2012-11-15 11:30:00,20.23,20.25,20.14,20.17,2726000.0,14.4664,14.4808,14.4021,14.4235,2726000.0
2012-11-15 12:00:00,20.18,20.19,20.14,20.16,1782300.0,14.4307,14.4378,14.4021,14.4164,1782300.0
2012-11-15 12:30:00,20.15,20.19,20.13,20.15,1393200.0,14.4092,14.4378,14.3949,14.4092,1393200.0
2012-11-15 13:00:00,20.15,20.16,20.1,20.13,1792500.0,14.4092,14.4164,14.3735,14.3949,1792500.0
2012-11-15 13:30:00,20.13,20.14,20.09,20.1,1854100.0,14.3949,14.4021,14.3663,14.3735,1854100.0
2012-11-15 14:00:00,20.1,20.12,20.04,20.11,1938800.0,14.3735,14.3878,14.3306,14.3806,1938800.0
2012-11-15 14:30:00,20.12,20.13,20.08,20.11,1545600.0,14.3878,14.3949,14.3592,14.3806,1545600.0
2012-11-15 15:00:00,20.11,20.12,20.01,20.02,2179000.0,14.3806,14.3878,14.3091,14.3163,2179000.0
2012-11-15 15:30:00,20.01,20.08,19.98,20.03,7473900.0,14.3091,14.3592,14.2877,14.3234,7473900.0
2012-11-16 09:30:00,20.09,20.1,19.93,20.01,9250300.0,14.3663,14.3735,14.2519,14.3091,9250300.0
2012-11-16 10:00:00,20.01,20.03,19.92,19.95,4351700.0,14.3091,14.3234,14.2448,14.2662,4351700.0
2012-11-16 10:30:00,19.95,20.02,19.93,19.99,3558700.0,14.2662,14.3163,14.2519,14.2948,3558700.0
2012-11-16 11:00:00,19.99,20.01,19.77,19.8,3628200.0,14.2948,14.3091,14.1375,14.159,3628200.0
2012-11-16 11:30:00,19.81,20.0,19.8,20.0,4453000.0,14.1661,14.302,14.159,14.302,4453000.0
2012-11-16 12:00:00,20.0,20.2,19.99,20.18,4393500.0,14.302,14.445,14.2948,14.4307,4393500.0
2012-11-16 12:30:00,20.17,20.26,20.16,20.2,3038100.0,14.4235,14.4879,14.4164,14.445,3038100.0
2012-11-16 13:00:00,20.2,20.2,20.09,20.1,1362000.0,14.445,14.445,14.3663,14.3735,1362000.0
2012-11-16 13:30:00,20.11,20.12,20.04,20.09,1515400.0,14.3806,14.3878,14.3306,14.3663,1515400.0
2012-11-16 14:00:00,20.09,20.1,20.0,20.04,1240300.0,14.3663,14.3735,14.302,14.3306,1240300.0
2012-11-16 14:30:00,20.04,20.14,20.0,20.13,2326600.0,14.3306,14.4021,14.302,14.3949,2326600.0
2012-11-16 15:00:00,20.12,20.18,20.06,20.14,2601200.0,14.3878,14.4307,14.3449,14.4021,2601200.0
2012-11-16 15:30:00,20.14,20.26,20.14,20.19,6229800.0,14.4021,14.4879,14.4021,14.4378,6229800.0
2012-11-19 09:30:00,19.99,20.4,19.73,19.85,14245400.0,14.2948,14.588,14.1089,14.1947,14245400.0
2012-11-19 10:00:00,19.86,20.25,19.8,20.2,11458200.0,14.2019,14.4808,14.159,14.445,11458200.0
2012-11-19 10:30:00,20.21,20.45,20.18,20.33,6989800.0,14.4521,14.6238,14.4307,14.538,6989800.0
2012-11-19 11:00:00,20.33,20.43,20.32,20.37,4593200.0,14.538,14.6095,14.5308,14.5666,4593200.0
2012-11-19 11:30:00,20.38,20.38,20.13,20.14,3540200.0,14.5737,14.5737,14.3949,14.4021,3540200.0
2012-11-19 12:00:00,20.15,20.23,20.1,20.21,3311800.0,14.4092,14.4664,14.3735,14.4521,3311800.0
2012-11-19 12:30:00,20.2,20.23,20.14,20.18,2274400.0,14.445,14.4664,14.4021,14.4307,2274400.0
2012-11-19 13:00:00,20.18,20.2,20.11,20.13,2088200.0,14.4307,14.445,14.3806,14.3949,2088200.0
2012-11-19 13:30:00,20.13,20.16,20.09,20.14,2577000.0,14.3949,14.4164,14.3663,14.4021,2577000.0
2012-11-19 14:00:00,20.14,20.16,20.12,20.14,1425000.0,14.4021,14.4164,14.3878,14.4021,1425000.0
2012-11-19 14:30:00,20.14,20.16,20.08,20.12,2495500.0,14.4021,14.4164,14.3592,14.3878,2495500.0
2012-11-19 15:00:00,20.12,20.16,20.07,20.14,2994500.0,14.3878,14.4164,14.352,14.4021,2994500.0
2012-11-19 15:30:00,20.14,20.26,20.13,20.26,7078400.0,14.4021,14.4879,14.3949,14.4879,7078400.0
2012-11-20 09:30:00,19.86,19.88,19.55,19.66,12435900.0,14.2019,14.2162,13.9802,14.0588,12435900.0
2012-11-20 10:00:00,19.66,19.75,19.61,19.64,5660600.0,14.0588,14.1232,14.0231,14.0445,5660600.0
2012-11-20 10:30:00,19.64,19.67,19.51,19.53,7095600.0,14.0445,14.066,13.9516,13.9659,7095600.0
2012-11-20 11:00:00,19.54,19.63,19.5,19.55,7375400.0,13.973,14.0374,13.9444,13.9802,7375400.0
2012-11-20 11:30:00,19.55,19.57,19.5,19.51,5199300.0,13.9802,13.9945,13.9444,13.9516,5199300.0
2012-11-20 12:00:00,19.51,19.57,19.49,19.53,5979600.0,13.9516,13.9945,13.9373,13.9659,5979600.0
2012-11-20 12:30:00,19.54,19.56,19.51,19.52,3045600.0,13.973,13.9873,13.9516,13.9587,3045600.0
2012-11-20 13:00:00,19.52,19.52,19.35,19.36,7782700.0,13.9587,13.9587,13.8372,13.8443,7782700.0
2012-11-20 13:30:00,19.36,19.45,19.35,19.42,4215500.0,13.8443,13.9087,13.8372,13.8872,4215500.0
2012-11-20 14:00:00,19.43,19.45,19.4,19.43,2705100.0,13.8944,13.9087,13.8729,13.8944,2705100.0
2012-11-20 14:30:00,19.43,19.47,19.36,19.4,4468900.0,13.8944,13.923,13.8443,13.8729,4468900.0
2012-11-20 15:00:00,19.39,19.43,19.35,19.39,4616200.0,13.8658,13.8944,13.8372,13.8658,4616200.0
2012-11-20 15:30:00,19.38,19.52,19.36,19.52,9981400.0,13.8586,13.9587,13.8443,13.9587,9981400.0
2012-11-21 09:30:00,19.52,19.55,19.44,19.51,8558100.0,13.9587,13.9802,13.9015,13.9516,8558100.0
2012-11-21 10:00:00,19.52,19.52,19.28,19.33,8152500.0,13.9587,13.9587,13.7871,13.8229,8152500.0
2012-11-21 10:30:00,19.34,19.34,19.23,19.26,7572800.0,13.83,13.83,13.7514,13.7728,7572800.0
2012-11-21 11:00:00,19.26,19.31,19.23,19.3,7476600.0,13.7728,13.8086,13.7514,13.8014,7476600.0
2012-11-21 11:30:00,19.3,19.34,19.28,19.31,4155100.0,13.8014,13.83,13.7871,13.8086,4155100.0
2012-11-21 12:00:00,19.31,19.36,19.26,19.3,4051400.0,13.8086,13.8443,13.7728,13.8014,4051400.0
2012-11-21 12:30:00,19.31,19.41,19.29,19.39,4767000.0,13.8086,13.8801,13.7943,13.8658,4767000.0
2012-11-21 13:00:00,19.39,19.41,19.38,19.41,2616600.0,13.8658,13.8801,13.8586,13.8801,2616600.0
2012-11-21 13:30:00,19.4,19.41,19.38,19.39,2354600.0,13.8729,13.8801,13.8586,13.8658,2354600.0
2012-11-21 14:00:00,19.39,19.41,19.38,19.39,3321300.0,13.8658,13.8801,13.8586,13.8658,3321300.0
2012-11-21 14:30:00,19.4,19.41,19.36,19.37,3983200.0,13.8729,13.8801,13.8443,13.8515,3983200.0
2012-11-21 15:00:00,19.36,19.38,19.32,19.34,3363200.0,13.8443,13.8586,13.8157,13.83,3363200.0
2012-11-21 15:30:00,19.34,19.37,19.3,19.36,5360300.0,13.83,13.8515,13.8014,13.8443,5360300.0
2012-11-23 09:30:00,19.53,19.62,19.51,19.58,5540300.0,13.9659,14.0302,13.9516,14.0016,5540300.0
2012-11-23 10:00:00,19.58,19.69,19.54,19.68,4126500.0,14.0016,14.0803,13.973,14.0731,4126500.0
2012-11-23 10:30:00,19.68,19.82,19.68,19.8,3284500.0,14.0731,14.1733,14.0731,14.159,3284500.0
2012-11-23 11:00:00,19.79,19.84,19.78,19.78,1872900.0,14.1518,14.1876,14.1447,14.1447,1872900.0
2012-11-23 11:30:00,19.78,19.81,19.72,19.74,1641300.0,14.1447,14.1661,14.1017,14.1161,1641300.0
2012-11-23 12:00:00,19.75,19.75,19.68,19.72,1113700.0,14.1232,14.1232,14.0731,14.1017,1113700.0
2012-11-23 12:30:00,19.71,19.76,19.69,19.71,4281100.0,14.0946,14.1304,14.0803,14.0946,4281100.0
2012-11-26 09:30:00,19.68,19.92,19.62,19.86,4645700.0,14.0731,14.2448,14.0302,14.2019,4645700.0
2012-11-26 10:00:00,19.87,19.87,19.76,19.78,3816300.0,14.209,14.209,14.1304,14.1447,3816300.0
2012-11-26 10:30:00,19.78,19.83,19.74,19.79,2360800.0,14.1447,14.1804,14.1161,14.1518,2360800.0
2012-11-26 11:00:00,19.79,19.8,19.7,19.72,2212600.0,14.1518,14.159,14.0874,14.1017,2212600.0
2012-11-26 11:30:00,19.73,19.76,19.7,19.73,1506800.0,14.1089,14.1304,14.0874,14.1089,1506800.0
2012-11-26 12:00:00,19.73,19.75,19.73,19.74,1285400.0,14.1089,14.1232,14.1089,14.1161,1285400.0
2012-11-26 12:30:00,19.74,19.82,19.73,19.78,1963500.0,14.1161,14.1733,14.1089,14.1447,1963500.0
2012-11-26 13:00:00,19.78,19.82,19.77,19.79,1344600.0,14.1447,14.1733,14.1375,14.1518,1344600.0
2012-11-26 13:30:00,19.78,19.82,19.77,19.77,1320200.0,14.1447,14.1733,14.1375,14.1375,1320200.0
2012-11-26 14:00:00,19.77,19.81,19.73,19.8,1767500.0,14.1375,14.1661,14.1089,14.159,1767500.0
2012-11-26 14:30:00,19.8,19.82,19.77,19.8,1752900.0,14.159,14.1733,14.1375,14.159,1752900.0
2012-11-26 15:00:00,19.8,19.9,19.78,19.87,2822500.0,14.159,14.2305,14.1447,14.209,2822500.0
2012-11-26 15:30:00,19.86,19.89,19.83,19.89,4152700.0,14.2019,14.2233,14.1804,14.2233,4152700.0
2012-11-27 09:30:00,19.95,20.1,19.92,20.1,4757500.0,14.2662,14.3735,14.2448,14.3735,4757500.0
2012-11-27 10:00:00,20.1,20.12,20.03,20.04,4488100.0,14.3735,14.3878,14.3234,14.3306,4488100.0
2012-11-27 10:30:00,20.04,20.12,20.01,20.06,4736200.0,14.3306,14.3878,14.3091,14.3449,4736200.0
2012-11-27 11:00:00,20.06,20.14,20.05,20.12,2134600.0,14.3449,14.4021,14.3377,14.3878,2134600.0
2012-11-27 11:30:00,20.12,20.19,20.07,20.1,2741200.0,14.3878,14.4378,14.352,14.3735,2741200.0
2012-11-27 12:00:00,20.09,20.12,20.05,20.06,1493900.0,14.3663,14.3878,14.3377,14.3449,1493900.0
2012-11-27 12:30:00,20.05,20.09,20.05,20.08,924200.0,14.3377,14.3663,14.3377,14.3592,924200.0
2012-11-27 13:00:00,20.07,20.1,20.04,20.08,1703100.0,14.352,14.3735,14.3306,14.3592,1703100.0
2012-11-27 13:30:00,20.07,20.09,20.04,20.05,1415700.0,14.352,14.3663,14.3306,14.3377,1415700.0
2012-11-27 14:00:00,20.05,20.09,20.02,20.05,3629200.0,14.3377,14.3663,14.3163,14.3377,3629200.0
2012-11-27 14:30:00,20.04,20.05,19.98,20.05,3868900.0,14.3306,14.3377,14.2877,14.3377,3868900.0
2012-11-27 15:00:00,20.05,20.08,20.04,20.06,1745100.0,14.3377,14.3592,14.3306,14.3449,1745100.0
2012-11-27 15:30:00,20.05,20.07,19.93,19.94,5588100.0,14.3377,14.352,14.2519,14.2591,5588100.0
2012-11-28 09:30:00,19.89,19.97,19.78,19.79,5429800.0,14.2233,14.2805,14.1447,14.1518,5429800.0
2012-11-28 10:00:00,19.79,19.86,19.64,19.83,3301300.0,14.1518,14.2019,14.0445,14.1804,3301300.0
2012-11-28 10:30:00,19.84,19.98,19.83,19.9,4891600.0,14.1876,14.2877,14.1804,14.2305,4891600.0
2012-11-28 11:00:00,19.91,19.96,19.86,19.96,3855500.0,14.2376,14.2734,14.2019,14.2734,3855500.0
2012-11-28 11:30:00,19.96,19.96,19.89,19.92,1941100.0,14.2734,14.2734,14.2233,14.2448,1941100.0
2012-11-28 12:00:00,19.92,20.03,19.87,20.01,2319400.0,14.2448,14.3234,14.209,14.3091,2319400.0
2012-11-28 12:30:00,20.02,20.08,20.01,20.05,1929300.0,14.3163,14.3592,14.3091,14.3377,1929300.0
2012-11-28 13:00:00,20.05,20.05,19.99,20.04,1394600.0,14.3377,14.3377,14.2948,14.3306,1394600.0
2012-11-28 13:30:00,20.04,20.11,20.02,20.07,2032500.0,14.3306,14.3806,14.3163,14.352,2032500.0
2012-11-28 14:00:00,20.06,20.08,20.02,20.03,1292300.0,14.3449,14.3592,14.3163,14.3234,1292300.0
2012-11-28 14:30:00,20.03,20.07,20.01,20.06,2021100.0,14.3234,14.352,14.3091,14.3449,2021100.0
2012-11-28 15:00:00,20.06,20.07,19.96,20.04,3301600.0,14.3449,14.352,14.2734,14.3306,3301600.0
2012-11-28 15:30:00,20.04,20.09,20.02,20.08,5477400.0,14.3306,14.3663,14.3163,14.3592,5477400.0
2012-11-29 09:30:00,19.82,20.04,19.69,19.74,11059100.0,14.1733,14.3306,14.0803,14.1161,11059100.0
2012-11-29 10:00:00,19.73,19.79,19.61,19.68,7646800.0,14.1089,14.1518,14.0231,14.0731,7646800.0
2012-11-29 10:30:00,19.68,19.75,19.66,19.67,3944400.0,14.0731,14.1232,14.0588,14.066,3944400.0
2012-11-29 11:00:00,19.67,19.7,19.64,19.65,3123000.0,14.066,14.0874,14.0445,14.0517,3123000.0
2012-11-29 11:30:00,19.65,19.69,19.56,19.65,4236100.0,14.0517,14.0803,13.9873,14.0517,4236100.0
2012-11-29 12:00:00,19.66,19.71,19.63,19.66,2136900.0,14.0588,14.0946,14.0374,14.0588,2136900.0
2012-11-29 12:30:00,19.67,19.68,19.63,19.64,1219700.0,14.066,14.0731,14.0374,14.0445,1219700.0
2012-11-29 13:00:00,19.64,19.65,19.58,19.62,2203000.0,14.0445,14.0517,14.0016,14.0302,2203000.0
2012-11-29 13:30:00,19.62,19.69,19.61,19.67,1471500.0,14.0302,14.0803,14.0231,14.066,1471500.0
2012-11-29 14:00:00,19.67,19.68,19.6,19.63,2026500.0,14.066,14.0731,14.0159,14.0374,2026500.0
2012-11-29 14:30:00,19.62,19.64,19.58,19.58,1839400.0,14.0302,14.0445,14.0016,14.0016,1839400.0
2012-11-29 15:00:00,19.58,19.6,19.46,19.49,7134200.0,14.0016,14.0159,13.9158,13.9373,7134200.0
2012-11-29 15:30:00,19.5,19.55,19.48,19.52,10789600.0,13.9444,13.9802,13.9301,13.9587,10789600.0
2012-11-30 09:30:00,19.62,19.68,19.42,19.64,9495900.0,14.0302,14.0731,13.8872,14.0445,9495900.0
2012-11-30 10:00:00,19.63,19.71,19.57,19.71,3467200.0,14.0374,14.0946,13.9945,14.0946,3467200.0
2012-11-30 10:30:00,19.71,19.73,19.65,19.73,2868300.0,14.0946,14.1089,14.0517,14.1089,2868300.0
2012-11-30 11:00:00,19.72,19.76,19.66,19.69,2313000.0,14.1017,14.1304,14.0588,14.0803,2313000.0
2012-11-30 11:30:00,19.69,19.7,19.6,19.66,2387900.0,14.0803,14.0874,14.0159,14.0588,2387900.0
2012-11-30 12:00:00,19.67,19.71,19.65,19.69,1760000.0,14.066,14.0946,14.0517,14.0803,1760000.0
2012-11-30 12:30:00,19.7,19.77,19.68,19.68,2419600.0,14.0874,14.1375,14.0731,14.0731,2419600.0
2012-11-30 13:00:00,19.68,19.72,19.65,19.69,1962600.0,14.0731,14.1017,14.0517,14.0803,1962600.0
2012-11-30 13:30:00,19.69,19.7,19.63,19.67,1639600.0,14.0803,14.0874,14.0374,14.066,1639600.0
2012-11-30 14:00:00,19.67,19.75,19.67,19.74,1650600.0,14.066,14.1232,14.066,14.1161,1650600.0
2012-11-30 14:30:00,19.74,19.75,19.61,19.62,2306200.0,14.1161,14.1232,14.0231,14.0302,2306200.0
2012-11-30 15:00:00,19.61,19.62,19.56,19.56,3957900.0,14.0231,14.0302,13.9873,13.9873,3957900.0
2012-11-30 15:30:00,19.57,19.63,19.52,19.57,8859500.0,13.9945,14.0374,13.9587,13.9945,8859500.0
2012-12-03 09:30:00,19.85,19.92,19.66,19.78,4359300.0,14.1947,14.2448,14.0588,14.1447,4359300.0
2012-12-03 10:00:00,19.77,19.8,19.72,19.77,3057900.0,14.1375,14.159,14.1017,14.1375,3057900.0
2012-12-03 10:30:00,19.78,19.78,19.56,19.6,2644800.0,14.1447,14.1447,13.9873,14.0159,2644800.0
2012-12-03 11:00:00,19.6,19.6,19.51,19.6,3675900.0,14.0159,14.0159,13.9516,14.0159,3675900.0
2012-12-03 11:30:00,19.59,19.62,19.57,19.59,3655000.0,14.0088,14.0302,13.9945,14.0088,3655000.0
2012-12-03 12:00:00,19.59,19.61,19.55,19.6,2362400.0,14.0088,14.0231,13.9802,14.0159,2362400.0
2012-12-03 12:30:00,19.59,19.6,19.55,19.56,2081300.0,14.0088,14.0159,13.9802,13.9873,2081300.0
2012-12-03 13:00:00,19.56,19.57,19.52,19.52,1353600.0,13.9873,13.9945,13.9587,13.9587,1353600.0
2012-12-03 13:30:00,19.52,19.56,19.5,19.56,1941000.0,13.9587,13.9873,13.9444,13.9873,1941000.0
2012-12-03 14:00:00,19.56,19.59,19.53,19.55,2603500.0,13.9873,14.0088,13.9659,13.9802,2603500.0
2012-12-03 14:30:00,19.55,19.59,19.53,19.57,2438800.0,13.9802,14.0088,13.9659,13.9945,2438800.0
2012-12-03 15:00:00,19.57,19.62,19.54,19.58,3742800.0,13.9945,14.0302,13.973,14.0016,3742800.0
2012-12-03 15:30:00,19.57,19.61,19.53,19.55,6544100.0,13.9945,14.0231,13.9659,13.9802,6544100.0
2012-12-04 09:30:00,19.63,19.89,19.61,19.86,6852700.0,14.0374,14.2233,14.0231,14.2019,6852700.0
2012-12-04 10:00:00,19.85,19.96,19.75,19.76,5415000.0,14.1947,14.2734,14.1232,14.1304,5415000.0
2012-12-04 10:30:00,19.76,19.85,19.76,19.84,4172300.0,14.1304,14.1947,14.1304,14.1876,4172300.0
2012-12-04 11:00:00,19.84,19.87,19.78,19.82,3080300.0,14.1876,14.209,14.1447,14.1733,3080300.0
2012-12-04 11:30:00,19.82,19.83,19.77,19.81,3514400.0,14.1733,14.1804,14.1375,14.1661,3514400.0
2012-12-04 12:00:00,19.81,19.82,19.75,19.8,2392900.0,14.1661,14.1733,14.1232,14.159,2392900.0
2012-12-04 12:30:00,19.8,19.82,19.78,19.8,1355400.0,14.159,14.1733,14.1447,14.159,1355400.0
2012-12-04 13:00:00,19.79,19.8,19.75,19.8,1454900.0,14.1518,14.159,14.1232,14.159,1454900.0
2012-12-04 13:30:00,19.8,19.94,19.77,19.93,3232500.0,14.159,14.2591,14.1375,14.2519,3232500.0
2012-12-04 14:00:00,19.93,19.94,19.89,19.9,2461700.0,14.2519,14.2591,14.2233,14.2305,2461700.0
2012-12-04 14:30:00,19.9,19.98,19.89,19.97,2781000.0,14.2305,14.2877,14.2233,14.2805,2781000.0
2012-12-04 15:00:00,19.97,20.05,19.94,20.03,4911500.0,14.2805,14.3377,14.2591,14.3234,4911500.0
2012-12-04 15:30:00,20.03,20.03,19.95,19.99,7259100.0,14.3234,14.3234,14.2662,14.2948,7259100.0
2012-12-05 09:30:00,19.93,20.0,19.85,19.87,6993900.0,14.2519,14.302,14.1947,14.209,6993900.0
2012-12-05 10:00:00,19.87,19.9,19.82,19.83,5100700.0,14.209,14.2305,14.1733,14.1804,5100700.0
2012-12-05 10:30:00,19.82,19.87,19.77,19.86,4336400.0,14.1733,14.209,14.1375,14.2019,4336400.0
2012-12-05 11:00:00,19.86,19.86,19.74,19.75,4684800.0,14.2019,14.2019,14.1161,14.1232,4684800.0
2012-12-05 11:30:00,19.74,19.94,19.74,19.94,2463000.0,14.1161,14.2591,14.1161,14.2591,2463000.0
2012-12-05 12:00:00,19.93,19.99,19.88,19.89,2677200.0,14.2519,14.2948,14.2162,14.2233,2677200.0
2012-12-05 12:30:00,19.89,20.02,19.89,19.95,2700700.0,14.2233,14.3163,14.2233,14.2662,2700700.0
2012-12-05 13:00:00,19.96,19.98,19.92,19.92,2045400.0,14.2734,14.2877,14.2448,14.2448,2045400.0
2012-12-05 13:30:00,19.93,19.95,19.9,19.93,1624600.0,14.2519,14.2662,14.2305,14.2519,1624600.0
2012-12-05 14:00:00,19.93,19.98,19.92,19.94,1510000.0,14.2519,14.2877,14.2448,14.2591,1510000.0
2012-12-05 14:30:00,19.94,19.95,19.9,19.91,1978100.0,14.2591,14.2662,14.2305,14.2376,1978100.0
2012-12-05 15:00:00,19.92,19.93,19.82,19.86,2850400.0,14.2448,14.2519,14.1733,14.2019,2850400.0
2012-12-05 15:30:00,19.86,19.88,19.81,19.84,3792900.0,14.2019,14.2162,14.1661,14.1876,3792900.0
2012-12-06 09:30:00,19.97,20.2,19.96,20.14,6249300.0,14.2805,14.445,14.2734,14.4021,6249300.0
2012-12-06 10:00:00,20.14,20.16,20.04,20.13,3813100.0,14.4021,14.4164,14.3306,14.3949,3813100.0
2012-12-06 10:30:00,20.14,20.29,20.1,20.25,4226900.0,14.4021,14.5094,14.3735,14.4808,4226900.0
2012-12-06 11:00:00,20.24,20.26,20.17,20.25,2738600.0,14.4736,14.4879,14.4235,14.4808,2738600.0
2012-12-06 11:30:00,20.26,20.26,20.13,20.14,2520000.0,14.4879,14.4879,14.3949,14.4021,2520000.0
2012-12-06 12:00:00,20.14,20.2,20.1,20.13,2069200.0,14.4021,14.445,14.3735,14.3949,2069200.0
2012-12-06 12:30:00,20.12,20.16,20.09,20.14,2263000.0,14.3878,14.4164,14.3663,14.4021,2263000.0
2012-12-06 13:00:00,20.13,20.23,20.12,20.12,1618800.0,14.3949,14.4664,14.3878,14.3878,1618800.0
2012-12-06 13:30:00,20.12,20.23,20.12,20.22,1368400.0,14.3878,14.4664,14.3878,14.4593,1368400.0
2012-12-06 14:00:00,20.22,20.22,20.17,20.2,2004600.0,14.4593,14.4593,14.4235,14.445,2004600.0
2012-12-06 14:30:00,20.21,20.22,20.17,20.18,1855100.0,14.4521,14.4593,14.4235,14.4307,1855100.0
2012-12-06 15:00:00,20.18,20.19,20.13,20.17,2244100.0,14.4307,14.4378,14.3949,14.4235,2244100.0
2012-12-06 15:30:00,20.17,20.21,20.15,20.15,6536400.0,14.4235,14.4521,14.4092,14.4092,6536400.0
2012-12-07 09:30:00,20.3,20.36,20.16,20.2,3962000.0,14.5165,14.5594,14.4164,14.445,3962000.0
2012-12-07 10:00:00,20.21,20.3,20.2,20.29,2194200.0,14.4521,14.5165,14.445,14.5094,2194200.0
2012-12-07 10:30:00,20.29,20.29,20.18,20.18,2600800.0,14.5094,14.5094,14.4307,14.4307,2600800.0
2012-12-07 11:00:00,20.19,20.2,20.1,20.16,2753900.0,14.4378,14.445,14.3735,14.4164,2753900.0
2012-12-07 11:30:00,20.16,20.2,20.12,20.14,2112300.0,14.4164,14.445,14.3878,14.4021,2112300.0
2012-12-07 12:00:00,20.14,20.16,20.1,20.11,1955100.0,14.4021,14.4164,14.3735,14.3806,1955100.0
2012-12-07 12:30:00,20.11,20.13,20.09,20.11,1263000.0,14.3806,14.3949,14.3663,14.3806,1263000.0
2012-12-07 13:00:00,20.11,20.15,20.07,20.1,1282200.0,14.3806,14.4092,14.352,14.3735,1282200.0
2012-12-07 13:30:00,20.09,20.12,20.08,20.11,1376900.0,14.3663,14.3878,14.3592,14.3806,1376900.0
2012-12-07 14:00:00,20.12,20.14,20.1,20.12,1725000.0,14.3878,14.4021,14.3735,14.3878,1725000.0
2012-12-07 14:30:00,20.12,20.15,20.1,20.1,1996000.0,14.3878,14.4092,14.3735,14.3735,1996000.0
2012-12-07 15:00:00,20.1,20.11,20.03,20.07,2881900.0,14.3735,14.3806,14.3234,14.352,2881900.0
2012-12-07 15:30:00,20.07,20.16,20.06,20.14,7072700.0,14.352,14.4164,14.3449,14.4021,7072700.0
2012-12-10 09:30:00,20.13,20.17,20.01,20.08,4134900.0,14.3949,14.4235,14.3091,14.3592,4134900.0
2012-12-10 10:00:00,20.09,20.11,20.02,20.04,2650100.0,14.3663,14.3806,14.3163,14.3306,2650100.0
2012-12-10 10:30:00,20.04,20.16,20.03,20.15,2528600.0,14.3306,14.4164,14.3234,14.4092,2528600.0
2012-12-10 11:00:00,20.16,20.16,20.07,20.13,1534400.0,14.4164,14.4164,14.352,14.3949,1534400.0
2012-12-10 11:30:00,20.13,20.15,20.11,20.13,1311100.0,14.3949,14.4092,14.3806,14.3949,1311100.0
2012-12-10 12:00:00,20.13,20.14,20.11,20.12,920200.0,14.3949,14.4021,14.3806,14.3878,920200.0
2012-12-10 12:30:00,20.13,20.13,20.07,20.09,1009200.0,14.3949,14.3949,14.352,14.3663,1009200.0
2012-12-10 13:00:00,20.09,20.1,20.05,20.08,890700.0,14.3663,14.3735,14.3377,14.3592,890700.0
2012-12-10 13:30:00,20.08,20.08,20.02,20.03,1321500.0,14.3592,14.3592,14.3163,14.3234,1321500.0
2012-12-10 14:00:00,20.03,20.04,20.01,20.01,1483300.0,14.3234,14.3306,14.3091,14.3091,1483300.0
2012-12-10 14:30:00,20.02,20.02,19.98,20.02,1702300.0,14.3163,14.3163,14.2877,14.3163,1702300.0
2012-12-10 15:00:00,20.02,20.04,20.0,20.04,1728700.0,14.3163,14.3306,14.302,14.3306,1728700.0
2012-12-10 15:30:00,20.04,20.08,19.98,20.08,3514200.0,14.3306,14.3592,14.2877,14.3592,3514200.0
2012-12-11 09:30:00,20.16,20.55,20.15,20.55,6672400.0,14.4164,14.6953,14.4092,14.6953,6672400.0
2012-12-11 10:00:00,20.55,20.66,20.46,20.54,5533500.0,14.6953,14.7739,14.6309,14.6881,5533500.0
2012-12-11 10:30:00,20.55,20.74,20.54,20.65,6965300.0,14.6953,14.8312,14.6881,14.7668,6965300.0
2012-12-11 11:00:00,20.65,20.68,20.58,20.59,4065400.0,14.7668,14.7882,14.7167,14.7239,4065400.0
2012-12-11 11:30:00,20.59,20.62,20.55,20.57,2374000.0,14.7239,14.7453,14.6953,14.7096,2374000.0
2012-12-11 12:00:00,20.57,20.65,20.54,20.64,2495800.0,14.7096,14.7668,14.6881,14.7596,2495800.0
2012-12-11 12:30:00,20.63,20.69,20.62,20.63,1698800.0,14.7525,14.7954,14.7453,14.7525,1698800.0
2012-12-11 13:00:00,20.63,20.66,20.63,20.64,1075100.0,14.7525,14.7739,14.7525,14.7596,1075100.0
2012-12-11 13:30:00,20.63,20.65,20.61,20.64,1138900.0,14.7525,14.7668,14.7382,14.7596,1138900.0
2012-12-11 14:00:00,20.64,20.7,20.63,20.7,2186500.0,14.7596,14.8025,14.7525,14.8025,2186500.0
2012-12-11 14:30:00,20.7,20.7,20.63,20.64,2302700.0,14.8025,14.8025,14.7525,14.7596,2302700.0
2012-12-11 15:00:00,20.64,20.64,20.51,20.57,3171300.0,14.7596,14.7596,14.6667,14.7096,3171300.0
2012-12-11 15:30:00,20.58,20.69,20.57,20.65,7067800.0,14.7167,14.7954,14.7096,14.7668,7067800.0
2012-12-12 09:30:00,20.87,20.99,20.71,20.76,6790200.0,14.9241,15.0099,14.8097,14.8455,6790200.0
2012-12-12 10:00:00,20.75,20.82,20.66,20.76,3256700.0,14.8383,14.8884,14.7739,14.8455,3256700.0
2012-12-12 10:30:00,20.75,20.78,20.65,20.69,2941900.0,14.8383,14.8598,14.7668,14.7954,2941900.0
2012-12-12 11:00:00,20.69,20.73,20.67,20.69,1670500.0,14.7954,14.824,14.7811,14.7954,1670500.0
2012-12-12 11:30:00,20.69,20.71,20.61,20.63,2403300.0,14.7954,14.8097,14.7382,14.7525,2403300.0
2012-12-12 12:00:00,20.62,20.64,20.54,20.63,2160500.0,14.7453,14.7596,14.6881,14.7525,2160500.0
2012-12-12 12:30:00,20.63,20.72,20.56,20.66,3120100.0,14.7525,14.8168,14.7024,14.7739,3120100.0
2012-12-12 13:00:00,20.67,20.73,20.6,20.72,4921000.0,14.7811,14.824,14.731,14.8168,4921000.0
2012-12-12 13:30:00,20.72,20.77,20.72,20.76,3326500.0,14.8168,14.8526,14.8168,14.8455,3326500.0
2012-12-12 14:00:00,20.77,20.79,20.7,20.73,2310800.0,14.8526,14.8669,14.8025,14.824,2310800.0
2012-12-12 14:30:00,20.73,20.77,20.69,20.71,2733600.0,14.824,14.8526,14.7954,14.8097,2733600.0
2012-12-12 15:00:00,20.7,20.7,20.61,20.63,4010900.0,14.8025,14.8025,14.7382,14.7525,4010900.0
2012-12-12 15:30:00,20.64,20.68,20.6,20.68,5231700.0,14.7596,14.7882,14.731,14.7882,5231700.0
2012-12-13 09:30:00,20.61,20.67,20.53,20.61,5154300.0,14.7382,14.7811,14.681,14.7382,5154300.0
2012-12-13 10:00:00,20.61,20.92,20.6,20.87,4213300.0,14.7382,14.9599,14.731,14.9241,4213300.0
2012-12-13 10:30:00,20.87,20.89,20.78,20.83,3187000.0,14.9241,14.9384,14.8598,14.8955,3187000.0
2012-12-13 11:00:00,20.83,20.85,20.58,20.66,3293600.0,14.8955,14.9098,14.7167,14.7739,3293600.0
2012-12-13 11:30:00,20.66,20.73,20.63,20.72,2832100.0,14.7739,14.824,14.7525,14.8168,2832100.0
2012-12-13 12:00:00,20.72,20.73,20.5,20.5,2134800.0,14.8168,14.824,14.6595,14.6595,2134800.0
2012-12-13 12:30:00,20.5,20.58,20.47,20.56,2197400.0,14.6595,14.7167,14.6381,14.7024,2197400.0
2012-12-13 13:00:00,20.55,20.57,20.47,20.56,1340600.0,14.6953,14.7096,14.6381,14.7024,1340600.0
2012-12-13 13:30:00,20.57,20.57,20.5,20.53,1700200.0,14.7096,14.7096,14.6595,14.681,1700200.0
2012-12-13 14:00:00,20.54,20.55,20.45,20.51,2117000.0,14.6881,14.6953,14.6238,14.6667,2117000.0
2012-12-13 14:30:00,20.5,20.56,20.49,20.51,1839000.0,14.6595,14.7024,14.6524,14.6667,1839000.0
2012-12-13 15:00:00,20.51,20.53,20.44,20.46,2591600.0,14.6667,14.681,14.6166,14.6309,2591600.0
2012-12-13 15:30:00,20.46,20.55,20.44,20.49,4857300.0,14.6309,14.6953,14.6166,14.6524,4857300.0
2012-12-14 09:30:00,20.5,20.73,20.44,20.66,4478500.0,14.6595,14.824,14.6166,14.7739,4478500.0
2012-12-14 10:00:00,20.66,20.74,20.57,20.63,3596900.0,14.7739,14.8312,14.7096,14.7525,3596900.0
2012-12-14 10:30:00,20.63,20.65,20.55,20.63,2174100.0,14.7525,14.7668,14.6953,14.7525,2174100.0
2012-12-14 11:00:00,20.62,20.63,20.56,20.59,1854800.0,14.7453,14.7525,14.7024,14.7239,1854800.0
2012-12-14 11:30:00,20.58,20.59,20.51,20.55,1623400.0,14.7167,14.7239,14.6667,14.6953,1623400.0
2012-12-14 12:00:00,20.55,20.67,20.54,20.64,2635900.0,14.6953,14.7811,14.6881,14.7596,2635900.0
2012-12-14 12:30:00,20.64,20.67,20.58,20.62,1581000.0,14.7596,14.7811,14.7167,14.7453,1581000.0
2012-12-14 13:00:00,20.61,20.63,20.54,20.55,1009900.0,14.7382,14.7525,14.6881,14.6953,1009900.0
2012-12-14 13:30:00,20.55,20.59,20.52,20.59,1150900.0,14.6953,14.7239,14.6738,14.7239,1150900.0
2012-12-14 14:00:00,20.58,20.61,20.56,20.56,1173500.0,14.7167,14.7382,14.7024,14.7024,1173500.0
2012-12-14 14:30:00,20.57,20.58,20.42,20.43,1975400.0,14.7096,14.7167,14.6023,14.6095,1975400.0
2012-12-14 15:00:00,20.42,20.47,20.35,20.47,3152400.0,14.6023,14.6381,14.5523,14.6381,3152400.0
2012-12-14 15:30:00,20.46,20.55,20.46,20.53,4290700.0,14.6309,14.6953,14.6309,14.681,4290700.0
2012-12-17 09:30:00,20.55,20.69,20.5,20.64,3787900.0,14.6953,14.7954,14.6595,14.7596,3787900.0
2012-12-17 10:00:00,20.64,20.67,20.47,20.51,2592800.0,14.7596,14.7811,14.6381,14.6667,2592800.0
2012-12-17 10:30:00,20.51,20.56,20.45,20.52,2400300.0,14.6667,14.7024,14.6238,14.6738,2400300.0
2012-12-17 11:00:00,20.51,20.58,20.46,20.46,2054000.0,14.6667,14.7167,14.6309,14.6309,2054000.0
2012-12-17 11:30:00,20.46,20.55,20.45,20.53,2073400.0,14.6309,14.6953,14.6238,14.681,2073400.0
2012-12-17 12:00:00,20.52,20.6,20.52,20.56,1947000.0,14.6738,14.731,14.6738,14.7024,1947000.0
2012-12-17 12:30:00,20.55,20.59,20.5,20.51,1252500.0,14.6953,14.7239,14.6595,14.6667,1252500.0
2012-12-17 13:00:00,20.51,20.53,20.43,20.46,1535100.0,14.6667,14.681,14.6095,14.6309,1535100.0
2012-12-17 13:30:00,20.45,20.46,20.4,20.41,1400400.0,14.6238,14.6309,14.588,14.5952,1400400.0
2012-12-17 14:00:00,20.42,20.46,20.36,20.36,2249700.0,14.6023,14.6309,14.5594,14.5594,2249700.0
2012-12-17 14:30:00,20.37,20.43,20.36,20.41,1532700.0,14.5666,14.6095,14.5594,14.5952,1532700.0
2012-12-17 15:00:00,20.42,20.49,20.4,20.47,2196900.0,14.6023,14.6524,14.588,14.6381,2196900.0
2012-12-17 15:30:00,20.48,20.57,20.43,20.57,4842600.0,14.6452,14.7096,14.6095,14.7096,4842600.0
2012-12-18 09:30:00,20.67,20.69,20.57,20.64,3318500.0,14.7811,14.7954,14.7096,14.7596,3318500.0
2012-12-18 10:00:00,20.65,20.71,20.63,20.7,3325000.0,14.7668,14.8097,14.7525,14.8025,3325000.0
2012-12-18 10:30:00,20.7,20.8,20.68,20.77,3540800.0,14.8025,14.8741,14.7882,14.8526,3540800.0
2012-12-18 11:00:00,20.77,20.8,20.73,20.77,2814700.0,14.8526,14.8741,14.824,14.8526,2814700.0
2012-12-18 11:30:00,20.77,20.85,20.75,20.82,2121100.0,14.8526,14.9098,14.8383,14.8884,2121100.0
2012-12-18 12:00:00,20.83,20.86,20.8,20.86,1478000.0,14.8955,14.917,14.8741,14.917,1478000.0
2012-12-18 12:30:00,20.85,20.95,20.83,20.94,2508800.0,14.9098,14.9813,14.8955,14.9742,2508800.0
2012-12-18 13:00:00,20.94,20.94,20.83,20.83,2375000.0,14.9742,14.9742,14.8955,14.8955,2375000.0
2012-12-18 13:30:00,20.83,20.93,20.81,20.93,2420500.0,14.8955,14.967,14.8812,14.967,2420500.0
2012-12-18 14:00:00,20.93,20.99,20.88,20.91,3251000.0,14.967,15.0099,14.9313,14.9527,3251000.0
2012-12-18 14:30:00,20.91,20.98,20.9,20.97,2281500.0,14.9527,15.0028,14.9456,14.9956,2281500.0
2012-12-18 15:00:00,20.96,20.97,20.89,20.89,2697500.0,14.9885,14.9956,14.9384,14.9384,2697500.0
2012-12-18 15:30:00,20.89,20.99,20.89,20.96,6296900.0,14.9384,15.0099,14.9384,14.9885,6296900.0
2012-12-19 09:30:00,21.07,21.31,21.04,21.14,8823500.0,15.0671,15.2388,15.0457,15.1172,8823500.0
2012-12-19 10:00:00,21.14,21.17,21.08,21.08,3951100.0,15.1172,15.1386,15.0743,15.0743,3951100.0
2012-12-19 10:30:00,21.08,21.1,20.86,21.03,5888500.0,15.0743,15.0886,14.917,15.0385,5888500.0
2012-12-19 11:00:00,21.03,21.14,21.02,21.13,3347100.0,15.0385,15.1172,15.0314,15.11,3347100.0
2012-12-19 11:30:00,21.13,21.21,21.09,21.14,3171700.0,15.11,15.1672,15.0814,15.1172,3171700.0
2012-12-19 12:00:00,21.14,21.19,21.1,21.13,2367800.0,15.1172,15.1529,15.0886,15.11,2367800.0
2012-12-19 12:30:00,21.14,21.19,21.13,21.19,1734000.0,15.1172,15.1529,15.11,15.1529,1734000.0
2012-12-19 13:00:00,21.19,21.19,21.12,21.16,1936700.0,15.1529,15.1529,15.1029,15.1315,1936700.0
2012-12-19 13:30:00,21.17,21.21,21.12,21.17,2045800.0,15.1386,15.1672,15.1029,15.1386,2045800.0
2012-12-19 14:00:00,21.17,21.19,21.1,21.14,1924200.0,15.1386,15.1529,15.0886,15.1172,1924200.0
2012-12-19 14:30:00,21.14,21.16,21.07,21.12,2784400.0,15.1172,15.1315,15.0671,15.1029,2784400.0
2012-12-19 15:00:00,21.12,21.17,21.09,21.14,3361600.0,15.1029,15.1386,15.0814,15.1172,3361600.0
2012-12-19 15:30:00,21.15,21.22,21.09,21.09,5576500.0,15.1243,15.1744,15.0814,15.0814,5576500.0
2012-12-20 09:30:00,21.19,21.24,20.88,20.89,3669800.0,15.1529,15.1887,14.9313,14.9384,3669800.0
2012-12-20 10:00:00,20.9,21.08,20.9,20.94,3114500.0,14.9456,15.0743,14.9456,14.9742,3114500.0
2012-12-20 10:30:00,20.95,20.98,20.9,20.95,2345500.0,14.9813,15.0028,14.9456,14.9813,2345500.0
2012-12-20 11:00:00,20.95,20.99,20.9,20.9,2037000.0,14.9813,15.0099,14.9456,14.9456,2037000.0
2012-12-20 11:30:00,20.91,20.95,20.88,20.93,2326200.0,14.9527,14.9813,14.9313,14.967,2326200.0
2012-12-20 12:00:00,20.93,20.98,20.92,20.95,1488900.0,14.967,15.0028,14.9599,14.9813,1488900.0
2012-12-20 12:30:00,20.95,20.98,20.92,20.98,1672200.0,14.9813,15.0028,14.9599,15.0028,1672200.0
2012-12-20 13:00:00,20.97,21.02,20.94,21.0,1932500.0,14.9956,15.0314,14.9742,15.0171,1932500.0
2012-12-20 13:30:00,21.0,21.09,20.99,21.08,1636400.0,15.0171,15.0814,15.0099,15.0743,1636400.0
2012-12-20 14:00:00,21.08,21.08,21.0,21.03,1988300.0,15.0743,15.0743,15.0171,15.0385,1988300.0
2012-12-20 14:30:00,21.03,21.07,21.02,21.03,1903600.0,15.0385,15.0671,15.0314,15.0385,1903600.0
2012-12-20 15:00:00,21.03,21.04,20.95,20.98,2028500.0,15.0385,15.0457,14.9813,15.0028,2028500.0
2012-12-20 15:30:00,20.98,21.05,20.96,21.02,4169500.0,15.0028,15.0528,14.9885,15.0314,4169500.0
2012-12-21 09:30:00,20.62,20.81,20.48,20.76,22357500.0,14.7453,14.8812,14.6452,14.8455,22357500.0
2012-12-21 10:00:00,20.77,20.85,20.7,20.78,3086500.0,14.8526,14.9098,14.8025,14.8598,3086500.0
2012-12-21 10:30:00,20.78,20.8,20.71,20.72,2433300.0,14.8598,14.8741,14.8097,14.8168,2433300.0
2012-12-21 11:00:00,20.72,20.77,20.66,20.71,1820200.0,14.8168,14.8526,14.7739,14.8097,1820200.0
2012-12-21 11:30:00,20.71,20.71,20.6,20.65,1767900.0,14.8097,14.8097,14.731,14.7668,1767900.0
2012-12-21 12:00:00,20.65,20.68,20.58,20.61,1678000.0,14.7668,14.7882,14.7167,14.7382,1678000.0
2012-12-21 12:30:00,20.61,20.69,20.6,20.66,2109500.0,14.7382,14.7954,14.731,14.7739,2109500.0
2012-12-21 13:00:00,20.66,20.69,20.61,20.66,1379300.0,14.7739,14.7954,14.7382,14.7739,1379300.0
2012-12-21 13:30:00,20.66,20.72,20.63,20.67,1537800.0,14.7739,14.8168,14.7525,14.7811,1537800.0
2012-12-21 14:00:00,20.67,20.7,20.65,20.68,1503300.0,14.7811,14.8025,14.7668,14.7882,1503300.0
2012-12-21 14:30:00,20.67,20.71,20.66,20.69,999900.0,14.7811,14.8097,14.7739,14.7954,999900.0
2012-12-21 15:00:00,20.69,20.71,20.67,20.7,1489600.0,14.7954,14.8097,14.7811,14.8025,1489600.0
2012-12-21 15:30:00,20.7,20.77,20.69,20.76,5646700.0,14.8025,14.8526,14.7954,14.8455,5646700.0
2012-12-24 09:30:00,20.67,20.7,20.57,20.58,2406000.0,14.7811,14.8025,14.7096,14.7167,2406000.0
2012-12-24 10:00:00,20.59,20.63,20.57,20.59,1459500.0,14.7239,14.7525,14.7096,14.7239,1459500.0
2012-12-24 10:30:00,20.6,20.63,20.53,20.53,1301200.0,14.731,14.7525,14.681,14.681,1301200.0
2012-12-24 11:00:00,20.53,20.65,20.51,20.63,1484900.0,14.681,14.7668,14.6667,14.7525,1484900.0
2012-12-24 11:30:00,20.63,20.73,20.63,20.66,1492600.0,14.7525,14.824,14.7525,14.7739,1492600.0
2012-12-24 12:00:00,20.66,20.67,20.62,20.65,1125600.0,14.7739,14.7811,14.7453,14.7668,1125600.0
2012-12-24 12:30:00,20.64,20.7,20.58,20.65,2844700.0,14.7596,14.8025,14.7167,14.7668,2844700.0
2012-12-26 09:30:00,20.73,20.93,20.7,20.89,2365700.0,14.824,14.967,14.8025,14.9384,2365700.0
2012-12-26 10:00:00,20.88,20.93,20.81,20.87,1532300.0,14.9313,14.967,14.8812,14.9241,1532300.0
2012-12-26 10:30:00,20.87,20.88,20.79,20.79,1377000.0,14.9241,14.9313,14.8669,14.8669,1377000.0
2012-12-26 11:00:00,20.79,20.8,20.71,20.71,1445300.0,14.8669,14.8741,14.8097,14.8097,1445300.0
2012-12-26 11:30:00,20.71,20.74,20.66,20.73,1761000.0,14.8097,14.8312,14.7739,14.824,1761000.0
2012-12-26 12:00:00,20.73,20.74,20.64,20.7,1343300.0,14.824,14.8312,14.7596,14.8025,1343300.0
2012-12-26 12:30:00,20.71,20.75,20.67,20.73,1205400.0,14.8097,14.8383,14.7811,14.824,1205400.0
2012-12-26 13:00:00,20.72,20.75,20.68,20.75,1083000.0,14.8168,14.8383,14.7882,14.8383,1083000.0
2012-12-26 13:30:00,20.75,20.76,20.7,20.71,1056100.0,14.8383,14.8455,14.8025,14.8097,1056100.0
2012-12-26 14:00:00,20.7,20.77,20.68,20.68,1641500.0,14.8025,14.8526,14.7882,14.7882,1641500.0
2012-12-26 14:30:00,20.68,20.75,20.65,20.74,1491200.0,14.7882,14.8383,14.7668,14.8312,1491200.0
2012-12-26 15:00:00,20.74,20.74,20.66,20.71,1272700.0,14.8312,14.8312,14.7739,14.8097,1272700.0
2012-12-26 15:30:00,20.71,20.72,20.64,20.66,3122800.0,14.8097,14.8168,14.7596,14.7739,3122800.0
2012-12-27 09:30:00,20.7,20.76,20.58,20.71,2811300.0,14.8025,14.8455,14.7167,14.8097,2811300.0
2012-12-27 10:00:00,20.7,20.71,20.53,20.6,2746300.0,14.8025,14.8097,14.681,14.731,2746300.0
2012-12-27 10:30:00,20.6,20.6,20.5,20.54,2645900.0,14.731,14.731,14.6595,14.6881,2645900.0
2012-12-27 11:00:00,20.54,20.56,20.44,20.47,1974900.0,14.6881,14.7024,14.6166,14.6381,1974900.0
2012-12-27 11:30:00,20.48,20.54,20.39,20.41,1583600.0,14.6452,14.6881,14.5809,14.5952,1583600.0
2012-12-27 12:00:00,20.42,20.44,20.34,20.41,2343000.0,14.6023,14.6166,14.5451,14.5952,2343000.0
2012-12-27 12:30:00,20.4,20.41,20.31,20.4,2169400.0,14.588,14.5952,14.5237,14.588,2169400.0
2012-12-27 13:00:00,20.4,20.44,20.36,20.37,1559200.0,14.588,14.6166,14.5594,14.5666,1559200.0
2012-12-27 13:30:00,20.37,20.42,20.36,20.39,1587000.0,14.5666,14.6023,14.5594,14.5809,1587000.0
2012-12-27 14:00:00,20.39,20.43,20.36,20.36,1724600.0,14.5809,14.6095,14.5594,14.5594,1724600.0
2012-12-27 14:30:00,20.37,20.49,20.34,20.45,2141100.0,14.5666,14.6524,14.5451,14.6238,2141100.0
2012-12-27 15:00:00,20.45,20.53,20.42,20.5,2335400.0,14.6238,14.681,14.6023,14.6595,2335400.0
2012-12-27 15:30:00,20.49,20.59,20.48,20.5,3791800.0,14.6524,14.7239,14.6452,14.6595,3791800.0
2012-12-28 09:30:00,20.37,20.43,20.31,20.36,1854500.0,14.5666,14.6095,14.5237,14.5594,1854500.0
2012-12-28 10:00:00,20.36,20.42,20.31,20.39,2177300.0,14.5594,14.6023,14.5237,14.5809,2177300.0
2012-12-28 10:30:00,20.39,20.49,20.36,20.44,2319200.0,14.5809,14.6524,14.5594,14.6166,2319200.0
2012-12-28 11:00:00,20.44,20.47,20.4,20.41,1478800.0,14.6166,14.6381,14.588,14.5952,1478800.0
2012-12-28 11:30:00,20.41,20.42,20.35,20.36,1171400.0,14.5952,14.6023,14.5523,14.5594,1171400.0
2012-12-28 12:00:00,20.36,20.39,20.33,20.34,1187800.0,14.5594,14.5809,14.538,14.5451,1187800.0
2012-12-28 12:30:00,20.35,20.35,20.32,20.33,1493600.0,14.5523,14.5523,14.5308,14.538,1493600.0
2012-12-28 13:00:00,20.33,20.37,20.31,20.34,1443600.0,14.538,14.5666,14.5237,14.5451,1443600.0
2012-12-28 13:30:00,20.34,20.38,20.33,20.37,1346700.0,14.5451,14.5737,14.538,14.5666,1346700.0
2012-12-28 14:00:00,20.36,20.37,20.3,20.3,1235800.0,14.5594,14.5666,14.5165,14.5165,1235800.0
2012-12-28 14:30:00,20.31,20.33,20.3,20.31,1018100.0,14.5237,14.538,14.5165,14.5237,1018100.0
2012-12-28 15:00:00,20.31,20.36,20.3,20.31,1353800.0,14.5237,14.5594,14.5165,14.5237,1353800.0
2012-12-28 15:30:00,20.32,20.35,20.21,20.26,5333100.0,14.5308,14.5523,14.4521,14.4879,5333100.0
2012-12-31 09:30:00,20.24,20.45,20.16,20.45,4586300.0,14.4736,14.6238,14.4164,14.6238,4586300.0
2012-12-31 10:00:00,20.45,20.45,20.31,20.35,2542500.0,14.6238,14.6238,14.5237,14.5523,2542500.0
2012-12-31 10:30:00,20.34,20.38,20.26,20.28,2467800.0,14.5451,14.5737,14.4879,14.5022,2467800.0
2012-12-31 11:00:00,20.29,20.35,20.26,20.26,2014200.0,14.5094,14.5523,14.4879,14.4879,2014200.0
2012-12-31 11:30:00,20.27,20.3,20.26,20.28,1769400.0,14.4951,14.5165,14.4879,14.5022,1769400.0
2012-12-31 12:00:00,20.28,20.33,20.25,20.32,1924300.0,14.5022,14.538,14.4808,14.5308,1924300.0
2012-12-31 12:30:00,20.33,20.46,20.31,20.44,3305300.0,14.538,14.6309,14.5237,14.6166,3305300.0
2012-12-31 13:00:00,20.44,20.5,20.39,20.46,2502400.0,14.6166,14.6595,14.5809,14.6309,2502400.0
2012-12-31 13:30:00,20.45,20.51,20.36,20.42,2379300.0,14.6238,14.6667,14.5594,14.6023,2379300.0
2012-12-31 14:00:00,20.41,20.5,20.4,20.48,1281100.0,14.5952,14.6595,14.588,14.6452,1281100.0
2012-12-31 14:30:00,20.49,20.65,20.44,20.61,2366400.0,14.6524,14.7668,14.6166,14.7382,2366400.0
2012-12-31 15:00:00,20.62,20.66,20.51,20.54,2556700.0,14.7453,14.7739,14.6667,14.6881,2556700.0
2012-12-31 15:30:00,20.54,20.64,20.53,20.64,5662500.0,14.6881,14.7596,14.681,14.7596,5662500.0
2013-01-02 09:30:00,21.14,21.33,21.07,21.26,7165300.0,15.1172,15.2531,15.0671,15.203,7165300.0
2013-01-02 10:00:00,21.27,21.3,21.1,21.2,4231000.0,15.2102,15.2316,15.0886,15.1601,4231000.0
2013-01-02 10:30:00,21.2,21.2,21.1,21.16,4436600.0,15.1601,15.1601,15.0886,15.1315,4436600.0
2013-01-02 11:00:00,21.16,21.17,21.05,21.14,3482700.0,15.1315,15.1386,15.0528,15.1172,3482700.0
2013-01-02 11:30:00,21.14,21.2,21.11,21.16,1917100.0,15.1172,15.1601,15.0957,15.1315,1917100.0
2013-01-02 12:00:00,21.15,21.23,21.14,21.2,2509300.0,15.1243,15.1815,15.1172,15.1601,2509300.0
2013-01-02 12:30:00,21.19,21.21,21.15,21.17,1471200.0,15.1529,15.1672,15.1243,15.1386,1471200.0
2013-01-02 13:00:00,21.17,21.23,21.16,21.19,1285200.0,15.1386,15.1815,15.1315,15.1529,1285200.0
2013-01-02 13:30:00,21.19,21.2,21.15,21.17,1631200.0,15.1529,15.1601,15.1243,15.1386,1631200.0
2013-01-02 14:00:00,21.17,21.22,21.16,21.19,2052100.0,15.1386,15.1744,15.1315,15.1529,2052100.0
2013-01-02 14:30:00,21.2,21.21,21.16,21.16,2065400.0,15.1601,15.1672,15.1315,15.1315,2065400.0
2013-01-02 15:00:00,21.17,21.23,21.15,21.23,2767100.0,15.1386,15.1815,15.1243,15.1815,2767100.0
2013-01-02 15:30:00,21.23,21.38,21.21,21.36,7881300.0,15.1815,15.2888,15.1672,15.2745,7881300.0
2013-01-03 09:30:00,21.4,21.48,21.14,21.19,5820800.0,15.3031,15.3603,15.1172,15.1529,5820800.0
2013-01-03 10:00:00,21.19,21.27,21.15,21.16,4859800.0,15.1529,15.2102,15.1243,15.1315,4859800.0
2013-01-03 10:30:00,21.16,21.21,21.15,21.18,2176000.0,15.1315,15.1672,15.1243,15.1458,2176000.0
2013-01-03 11:00:00,21.18,21.26,21.16,21.23,2920300.0,15.1458,15.203,15.1315,15.1815,2920300.0
2013-01-03 11:30:00,21.23,21.25,21.2,21.21,2337500.0,15.1815,15.1959,15.1601,15.1672,2337500.0
2013-01-03 12:00:00,21.22,21.31,21.2,21.3,2164200.0,15.1744,15.2388,15.1601,15.2316,2164200.0
2013-01-03 12:30:00,21.3,21.32,21.25,21.29,2453300.0,15.2316,15.2459,15.1959,15.2245,2453300.0
2013-01-03 13:00:00,21.29,21.31,21.25,21.28,1234200.0,15.2245,15.2388,15.1959,15.2173,1234200.0
2013-01-03 13:30:00,21.28,21.34,21.27,21.32,651600.0,15.2173,15.2602,15.2102,15.2459,651600.0
2013-01-03 14:00:00,21.32,21.34,21.23,21.28,2349900.0,15.2459,15.2602,15.1815,15.2173,2349900.0
2013-01-03 14:30:00,21.28,21.32,21.25,21.29,1756400.0,15.2173,15.2459,15.1959,15.2245,1756400.0
2013-01-03 15:00:00,21.3,21.3,21.22,21.25,1921700.0,15.2316,15.2316,15.1744,15.1959,1921700.0
2013-01-03 15:30:00,21.25,21.32,21.22,21.32,4544600.0,15.1959,15.2459,15.1744,15.2459,4544600.0
2013-01-04 09:30:00,21.36,21.39,21.17,21.24,3224400.0,15.2745,15.296,15.1386,15.1887,3224400.0
2013-01-04 10:00:00,21.24,21.25,21.12,21.14,3632900.0,15.1887,15.1959,15.1029,15.1172,3632900.0
2013-01-04 10:30:00,21.15,21.15,21.05,21.07,3140300.0,15.1243,15.1243,15.0528,15.0671,3140300.0
2013-01-04 11:00:00,21.06,21.12,21.06,21.1,1827200.0,15.06,15.1029,15.06,15.0886,1827200.0
2013-01-04 11:30:00,21.1,21.12,21.07,21.09,2163500.0,15.0886,15.1029,15.0671,15.0814,2163500.0
2013-01-04 12:00:00,21.09,21.11,21.08,21.1,806800.0,15.0814,15.0957,15.0743,15.0886,806800.0
2013-01-04 12:30:00,21.11,21.12,21.08,21.1,1041300.0,15.0957,15.1029,15.0743,15.0886,1041300.0
2013-01-04 13:00:00,21.1,21.13,21.08,21.13,732500.0,15.0886,15.11,15.0743,15.11,732500.0
2013-01-04 13:30:00,21.13,21.16,21.11,21.14,1103800.0,15.11,15.1315,15.0957,15.1172,1103800.0
2013-01-04 14:00:00,21.14,21.16,21.08,21.08,1515800.0,15.1172,15.1315,15.0743,15.0743,1515800.0
2013-01-04 14:30:00,21.09,21.14,21.09,21.13,1479100.0,15.0814,15.1172,15.0814,15.11,1479100.0
2013-01-04 15:00:00,21.14,21.2,21.12,21.19,2384900.0,15.1172,15.1601,15.1029,15.1529,2384900.0
2013-01-04 15:30:00,21.19,21.19,21.09,21.16,4897700.0,15.1529,15.1529,15.0814,15.1315,4897700.0
2013-01-07 09:30:00,21.27,21.44,21.22,21.38,6061000.0,15.2102,15.3317,15.1744,15.2888,6061000.0
2013-01-07 10:00:00,21.38,21.42,21.35,21.41,3160400.0,15.2888,15.3174,15.2674,15.3103,3160400.0
2013-01-07 10:30:00,21.41,21.45,21.38,21.41,2768500.0,15.3103,15.3389,15.2888,15.3103,2768500.0
2013-01-07 11:00:00,21.41,21.41,21.32,21.34,2516100.0,15.3103,15.3103,15.2459,15.2602,2516100.0
2013-01-07 11:30:00,21.33,21.36,21.18,21.19,2265400.0,15.2531,15.2745,15.1458,15.1529,2265400.0
2013-01-07 12:00:00,21.19,21.26,21.19,21.24,1764300.0,15.1529,15.203,15.1529,15.1887,1764300.0
2013-01-07 12:30:00,21.24,21.27,21.23,21.25,1132100.0,15.1887,15.2102,15.1815,15.1959,1132100.0
2013-01-07 13:00:00,21.25,21.25,21.22,21.25,800300.0,15.1959,15.1959,15.1744,15.1959,800300.0
2013-01-07 13:30:00,21.25,21.25,21.21,21.23,1136500.0,15.1959,15.1959,15.1672,15.1815,1136500.0
2013-01-07 14:00:00,21.23,21.26,21.21,21.24,1280400.0,15.1815,15.203,15.1672,15.1887,1280400.0
2013-01-07 14:30:00,21.25,21.26,21.18,21.21,1378900.0,15.1959,15.203,15.1458,15.1672,1378900.0
2013-01-07 15:00:00,21.2,21.29,21.19,21.26,1674900.0,15.1601,15.2245,15.1529,15.203,1674900.0
2013-01-07 15:30:00,21.26,21.29,21.22,21.25,3754900.0,15.203,15.2245,15.1744,15.1959,3754900.0
2013-01-08 09:30:00,21.23,21.49,21.23,21.43,4862800.0,15.1815,15.3675,15.1815,15.3246,4862800.0
2013-01-08 10:00:00,21.42,21.56,21.41,21.53,6008500.0,15.3174,15.4175,15.3103,15.3961,6008500.0
2013-01-08 10:30:00,21.54,21.54,21.32,21.36,4496700.0,15.4032,15.4032,15.2459,15.2745,4496700.0
2013-01-08 11:00:00,21.36,21.36,21.26,21.32,3153700.0,15.2745,15.2745,15.203,15.2459,3153700.0
2013-01-08 11:30:00,21.33,21.35,21.27,21.3,2830900.0,15.2531,15.2674,15.2102,15.2316,2830900.0
2013-01-08 12:00:00,21.3,21.31,21.28,21.29,1079300.0,15.2316,15.2388,15.2173,15.2245,1079300.0
2013-01-08 12:30:00,21.29,21.3,21.22,21.23,1729200.0,15.2245,15.2316,15.1744,15.1815,1729200.0
2013-01-08 13:00:00,21.23,21.32,21.23,21.31,1356500.0,15.1815,15.2459,15.1815,15.2388,1356500.0
2013-01-08 13:30:00,21.3,21.32,21.25,21.26,1889500.0,15.2316,15.2459,15.1959,15.203,1889500.0
2013-01-08 14:00:00,21.25,21.28,21.24,21.27,1994600.0,15.1959,15.2173,15.1887,15.2102,1994600.0
2013-01-08 14:30:00,21.27,21.27,21.23,21.24,1740400.0,15.2102,15.2102,15.1815,15.1887,1740400.0
2013-01-08 15:00:00,21.23,21.26,21.16,21.18,3429200.0,15.1815,15.203,15.1315,15.1458,3429200.0
2013-01-08 15:30:00,21.18,21.2,21.02,21.09,9401600.0,15.1458,15.1601,15.0314,15.0814,9401600.0
2013-01-09 09:30:00,21.22,21.4,21.2,21.35,4734500.0,15.1744,15.3031,15.1601,15.2674,4734500.0
2013-01-09 10:00:00,21.36,21.38,21.31,21.33,3514300.0,15.2745,15.2888,15.2388,15.2531,3514300.0
2013-01-09 10:30:00,21.33,21.34,21.28,21.31,1814400.0,15.2531,15.2602,15.2173,15.2388,1814400.0
2013-01-09 11:00:00,21.31,21.33,21.28,21.31,1465900.0,15.2388,15.2531,15.2173,15.2388,1465900.0
2013-01-09 11:30:00,21.3,21.32,21.27,21.29,1406700.0,15.2316,15.2459,15.2102,15.2245,1406700.0
2013-01-09 12:00:00,21.29,21.31,21.24,21.25,1286100.0,15.2245,15.2388,15.1887,15.1959,1286100.0
2013-01-09 12:30:00,21.25,21.25,21.2,21.25,1491000.0,15.1959,15.1959,15.1601,15.1959,1491000.0
2013-01-09 13:00:00,21.25,21.29,21.23,21.29,937200.0,15.1959,15.2245,15.1815,15.2245,937200.0
2013-01-09 13:30:00,21.29,21.3,21.26,21.28,1501200.0,15.2245,15.2316,15.203,15.2173,1501200.0
2013-01-09 14:00:00,21.28,21.31,21.27,21.31,1473900.0,15.2173,15.2388,15.2102,15.2388,1473900.0
2013-01-09 14:30:00,21.3,21.34,21.29,21.31,2092400.0,15.2316,15.2602,15.2245,15.2388,2092400.0
2013-01-09 15:00:00,21.31,21.38,21.27,21.36,3263600.0,15.2388,15.2888,15.2102,15.2745,3263600.0
2013-01-09 15:30:00,21.37,21.47,21.35,21.45,7072100.0,15.2817,15.3532,15.2674,15.3389,7072100.0
2013-01-10 09:30:00,21.61,21.72,21.58,21.69,6083100.0,15.4533,15.5319,15.4318,15.5105,6083100.0
2013-01-10 10:00:00,21.69,21.72,21.66,21.67,5306600.0,15.5105,15.5319,15.489,15.4962,5306600.0
2013-01-10 10:30:00,21.67,21.67,21.58,21.62,4733400.0,15.4962,15.4962,15.4318,15.4604,4733400.0
2013-01-10 11:00:00,21.62,21.63,21.53,21.59,2180500.0,15.4604,15.4676,15.3961,15.439,2180500.0
2013-01-10 11:30:00,21.59,21.67,21.58,21.66,2018200.0,15.439,15.4962,15.4318,15.489,2018200.0
2013-01-10 12:00:00,21.65,21.75,21.64,21.71,2803800.0,15.4819,15.5534,15.4747,15.5248,2803800.0
2013-01-10 12:30:00,21.7,21.75,21.7,21.75,2374800.0,15.5176,15.5534,15.5176,15.5534,2374800.0
2013-01-10 13:00:00,21.75,21.78,21.71,21.72,1735900.0,15.5534,15.5749,15.5248,15.5319,1735900.0
2013-01-10 13:30:00,21.71,21.76,21.7,21.74,1268500.0,15.5248,15.5606,15.5176,15.5462,1268500.0
2013-01-10 14:00:00,21.75,21.75,21.66,21.68,1314100.0,15.5534,15.5534,15.489,15.5033,1314100.0
2013-01-10 14:30:00,21.69,21.77,21.68,21.75,2326200.0,15.5105,15.5677,15.5033,15.5534,2326200.0
2013-01-10 15:00:00,21.75,21.8,21.74,21.79,2611700.0,15.5534,15.5892,15.5462,15.582,2611700.0
2013-01-10 15:30:00,21.79,21.82,21.78,21.81,5241600.0,15.582,15.6035,15.5749,15.5963,5241600.0
2013-01-11 09:30:00,21.8,21.92,21.79,21.81,5103400.0,15.5892,15.675,15.582,15.5963,5103400.0
2013-01-11 10:00:00,21.82,21.84,21.77,21.8,2321200.0,15.6035,15.6178,15.5677,15.5892,2321200.0
2013-01-11 10:30:00,21.8,21.87,21.79,21.81,3602900.0,15.5892,15.6392,15.582,15.5963,3602900.0
2013-01-11 11:00:00,21.8,21.86,21.79,21.86,2793200.0,15.5892,15.6321,15.582,15.6321,2793200.0
2013-01-11 11:30:00,21.86,21.9,21.85,21.88,1577400.0,15.6321,15.6607,15.6249,15.6464,1577400.0
2013-01-11 12:00:00,21.89,21.9,21.86,21.87,1420000.0,15.6535,15.6607,15.6321,15.6392,1420000.0
2013-01-11 12:30:00,21.87,21.93,21.85,21.91,2861300.0,15.6392,15.6821,15.6249,15.6678,2861300.0
2013-01-11 13:00:00,21.91,21.96,21.91,21.95,3632500.0,15.6678,15.7036,15.6678,15.6964,3632500.0
2013-01-11 13:30:00,21.94,22.0,21.94,21.98,2635200.0,15.6893,15.7322,15.6893,15.7179,2635200.0
2013-01-11 14:00:00,21.97,21.99,21.95,21.98,1524100.0,15.7107,15.725,15.6964,15.7179,1524100.0
2013-01-11 14:30:00,21.99,21.99,21.95,21.96,2168000.0,15.725,15.725,15.6964,15.7036,2168000.0
2013-01-11 15:00:00,21.95,22.0,21.93,21.98,2308500.0,15.6964,15.7322,15.6821,15.7179,2308500.0
2013-01-11 15:30:00,21.98,22.07,21.97,22.0,6063900.0,15.7179,15.7822,15.7107,15.7322,6063900.0
2013-01-14 09:30:00,21.98,22.13,21.92,21.96,4313500.0,15.7179,15.8251,15.675,15.7036,4313500.0
2013-01-14 10:00:00,21.95,21.95,21.77,21.8,2993700.0,15.6964,15.6964,15.5677,15.5892,2993700.0
2013-01-14 10:30:00,21.81,21.82,21.76,21.78,1468600.0,15.5963,15.6035,15.5606,15.5749,1468600.0
2013-01-14 11:00:00,21.78,21.86,21.77,21.82,1934600.0,15.5749,15.6321,15.5677,15.6035,1934600.0
2013-01-14 11:30:00,21.82,21.84,21.78,21.81,1563200.0,15.6035,15.6178,15.5749,15.5963,1563200.0
2013-01-14 12:00:00,21.81,21.82,21.78,21.78,1286000.0,15.5963,15.6035,15.5749,15.5749,1286000.0
2013-01-14 12:30:00,21.78,21.79,21.76,21.77,904600.0,15.5749,15.582,15.5606,15.5677,904600.0
2013-01-14 13:00:00,21.76,21.79,21.75,21.79,1107000.0,15.5606,15.582,15.5534,15.582,1107000.0
2013-01-14 13:30:00,21.79,21.8,21.76,21.76,854100.0,15.582,15.5892,15.5606,15.5606,854100.0
2013-01-14 14:00:00,21.76,22.0,21.76,21.88,3663300.0,15.5606,15.7322,15.5606,15.6464,3663300.0
2013-01-14 14:30:00,21.87,21.9,21.82,21.87,2568100.0,15.6392,15.6607,15.6035,15.6392,2568100.0
2013-01-14 15:00:00,21.88,21.91,21.87,21.89,2901200.0,15.6464,15.6678,15.6392,15.6535,2901200.0
2013-01-14 15:30:00,21.9,22.0,21.88,22.0,6678700.0,15.6607,15.7322,15.6464,15.7322,6678700.0
2013-01-15 09:30:00,21.96,22.13,21.93,22.04,8084600.0,15.7036,15.8251,15.6821,15.7608,8084600.0
2013-01-15 10:00:00,22.04,22.04,21.93,21.95,2824400.0,15.7608,15.7608,15.6821,15.6964,2824400.0
2013-01-15 10:30:00,21.95,21.99,21.9,21.9,2167400.0,15.6964,15.725,15.6607,15.6607,2167400.0
2013-01-15 11:00:00,21.91,21.91,21.87,21.9,1743700.0,15.6678,15.6678,15.6392,15.6607,1743700.0
2013-01-15 11:30:00,21.89,21.96,21.89,21.92,1307900.0,15.6535,15.7036,15.6535,15.675,1307900.0
2013-01-15 12:00:00,21.91,21.94,21.9,21.92,1393100.0,15.6678,15.6893,15.6607,15.675,1393100.0
2013-01-15 12:30:00,21.93,21.96,21.9,21.9,1451300.0,15.6821,15.7036,15.6607,15.6607,1451300.0
2013-01-15 13:00:00,21.9,21.91,21.83,21.87,1440700.0,15.6607,15.6678,15.6106,15.6392,1440700.0
2013-01-15 13:30:00,21.88,21.9,21.83,21.87,1323400.0,15.6464,15.6607,15.6106,15.6392,1323400.0
2013-01-15 14:00:00,21.87,21.89,21.83,21.84,1630000.0,15.6392,15.6535,15.6106,15.6178,1630000.0
2013-01-15 14:30:00,21.84,21.86,21.78,21.85,2366700.0,15.6178,15.6321,15.5749,15.6249,2366700.0
2013-01-15 15:00:00,21.86,21.91,21.82,21.89,2019400.0,15.6321,15.6678,15.6035,15.6535,2019400.0
2013-01-15 15:30:00,21.89,21.9,21.86,21.88,3468700.0,15.6535,15.6607,15.6321,15.6464,3468700.0
2013-01-16 09:30:00,21.92,21.97,21.85,21.95,3235200.0,15.675,15.7107,15.6249,15.6964,3235200.0
2013-01-16 10:00:00,21.95,22.0,21.92,21.98,2726900.0,15.6964,15.7322,15.675,15.7179,2726900.0
2013-01-16 10:30:00,21.99,21.99,21.87,21.87,2702700.0,15.725,15.725,15.6392,15.6392,2702700.0
2013-01-16 11:00:00,21.88,21.97,21.88,21.95,1546200.0,15.6464,15.7107,15.6464,15.6964,1546200.0
2013-01-16 11:30:00,21.95,22.03,21.93,22.01,2616500.0,15.6964,15.7536,15.6821,15.7393,2616500.0
2013-01-16 12:00:00,22.01,22.12,22.0,22.07,2641100.0,15.7393,15.818,15.7322,15.7822,2641100.0
2013-01-16 12:30:00,22.07,22.09,21.97,22.03,2510000.0,15.7822,15.7965,15.7107,15.7536,2510000.0
2013-01-16 13:00:00,22.04,22.08,22.02,22.07,1828900.0,15.7608,15.7894,15.7465,15.7822,1828900.0
2013-01-16 13:30:00,22.08,22.17,22.07,22.09,2416700.0,15.7894,15.8537,15.7822,15.7965,2416700.0
2013-01-16 14:00:00,22.1,22.13,22.07,22.13,1875900.0,15.8037,15.8251,15.7822,15.8251,1875900.0
2013-01-16 14:30:00,22.13,22.2,22.11,22.11,1905800.0,15.8251,15.8752,15.8108,15.8108,1905800.0
2013-01-16 15:00:00,22.12,22.16,22.09,22.15,2595500.0,15.818,15.8466,15.7965,15.8394,2595500.0
2013-01-16 15:30:00,22.15,22.2,22.1,22.1,4568500.0,15.8394,15.8752,15.8037,15.8037,4568500.0
2013-01-17 09:30:00,22.09,22.49,22.07,22.43,7125600.0,15.7965,16.0826,15.7822,16.0397,7125600.0
2013-01-17 10:00:00,22.43,22.49,22.35,22.46,4896200.0,16.0397,16.0826,15.9825,16.0611,4896200.0
2013-01-17 10:30:00,22.46,22.47,22.34,22.35,3153300.0,16.0611,16.0683,15.9753,15.9825,3153300.0
2013-01-17 11:00:00,22.36,22.36,22.27,22.33,2956800.0,15.9896,15.9896,15.9253,15.9682,2956800.0
2013-01-17 11:30:00,22.34,22.42,22.31,22.4,3186200.0,15.9753,16.0325,15.9539,16.0182,3186200.0
2013-01-17 12:00:00,22.4,22.43,22.35,22.38,2473100.0,16.0182,16.0397,15.9825,16.0039,2473100.0
2013-01-17 12:30:00,22.39,22.45,22.36,22.44,3571400.0,16.0111,16.054,15.9896,16.0468,3571400.0
2013-01-17 13:00:00,22.44,22.46,22.38,22.4,2212000.0,16.0468,16.0611,16.0039,16.0182,2212000.0
2013-01-17 13:30:00,22.39,22.46,22.38,22.45,2733000.0,16.0111,16.0611,16.0039,16.054,2733000.0
2013-01-17 14:00:00,22.46,22.55,22.44,22.53,4613300.0,16.0611,16.1255,16.0468,16.1112,4613300.0
2013-01-17 14:30:00,22.53,22.55,22.47,22.51,3842300.0,16.1112,16.1255,16.0683,16.0969,3842300.0
2013-01-17 15:00:00,22.51,22.51,22.4,22.51,4191900.0,16.0969,16.0969,16.0182,16.0969,4191900.0
2013-01-17 15:30:00,22.5,23.06,22.25,22.69,33674000.0,16.0897,16.4902,15.9109,16.2256,33674000.0
2013-01-18 09:30:00,21.36,21.44,21.16,21.3,31165200.0,15.2745,15.3317,15.1315,15.2316,31165200.0
2013-01-18 10:00:00,21.3,21.41,21.24,21.3,14496800.0,15.2316,15.3103,15.1887,15.2316,14496800.0
2013-01-18 10:30:00,21.31,21.31,21.21,21.26,7312900.0,15.2388,15.2388,15.1672,15.203,7312900.0
2013-01-18 11:00:00,21.26,21.33,21.24,21.26,4713300.0,15.203,15.2531,15.1887,15.203,4713300.0
2013-01-18 11:30:00,21.27,21.27,21.16,21.17,6469000.0,15.2102,15.2102,15.1315,15.1386,6469000.0
2013-01-18 12:00:00,21.17,21.21,21.1,21.11,6515200.0,15.1386,15.1672,15.0886,15.0957,6515200.0
2013-01-18 12:30:00,21.11,21.16,21.06,21.08,5243500.0,15.0957,15.1315,15.06,15.0743,5243500.0
2013-01-18 13:00:00,21.07,21.12,21.03,21.12,7273400.0,15.0671,15.1029,15.0385,15.1029,7273400.0
2013-01-18 13:30:00,21.12,21.15,21.09,21.13,3717800.0,15.1029,15.1243,15.0814,15.11,3717800.0
2013-01-18 14:00:00,21.14,21.2,21.13,21.16,6163300.0,15.1172,15.1601,15.11,15.1315,6163300.0
2013-01-18 14:30:00,21.17,21.2,21.11,21.12,5220600.0,15.1386,15.1601,15.0957,15.1029,5220600.0
2013-01-18 15:00:00,21.12,21.18,21.05,21.15,7399600.0,15.1029,15.1458,15.0528,15.1243,7399600.0
2013-01-18 15:30:00,21.16,21.28,21.08,21.24,18661600.0,15.1315,15.2173,15.0743,15.1887,18661600.0
2013-01-22 09:30:00,21.29,21.29,21.07,21.1,8713900.0,15.2245,15.2245,15.0671,15.0886,8713900.0
2013-01-22 10:00:00,21.1,21.12,21.03,21.08,4438900.0,15.0886,15.1029,15.0385,15.0743,4438900.0
2013-01-22 10:30:00,21.09,21.12,21.05,21.1,2707700.0,15.0814,15.1029,15.0528,15.0886,2707700.0
2013-01-22 11:00:00,21.1,21.1,21.04,21.08,2810800.0,15.0886,15.0886,15.0457,15.0743,2810800.0
2013-01-22 11:30:00,21.07,21.11,21.07,21.1,2336100.0,15.0671,15.0957,15.0671,15.0886,2336100.0
2013-01-22 12:00:00,21.1,21.16,21.07,21.14,3198700.0,15.0886,15.1315,15.0671,15.1172,3198700.0
2013-01-22 12:30:00,21.14,21.17,21.12,21.14,1838500.0,15.1172,15.1386,15.1029,15.1172,1838500.0
2013-01-22 13:00:00,21.15,21.19,21.13,21.18,2881700.0,15.1243,15.1529,15.11,15.1458,2881700.0
2013-01-22 13:30:00,21.17,21.19,21.14,21.16,1690100.0,15.1386,15.1529,15.1172,15.1315,1690100.0
2013-01-22 14:00:00,21.15,21.2,21.15,21.17,2642500.0,15.1243,15.1601,15.1243,15.1386,2642500.0
2013-01-22 14:30:00,21.18,21.19,21.12,21.15,2300800.0,15.1458,15.1529,15.1029,15.1243,2300800.0
2013-01-22 15:00:00,21.15,21.16,21.06,21.1,3705800.0,15.1243,15.1315,15.06,15.0886,3705800.0
2013-01-22 15:30:00,21.09,21.17,21.06,21.17,7349300.0,15.0814,15.1386,15.06,15.1386,7349300.0
2013-01-23 09:30:00,21.2,21.22,21.07,21.09,5458900.0,15.1601,15.1744,15.0671,15.0814,5458900.0
2013-01-23 10:00:00,21.08,21.1,21.06,21.06,2910300.0,15.0743,15.0886,15.06,15.06,2910300.0
2013-01-23 10:30:00,21.07,21.08,21.05,21.05,2869600.0,15.0671,15.0743,15.0528,15.0528,2869600.0
2013-01-23 11:00:00,21.05,21.08,21.05,21.05,3995600.0,15.0528,15.0743,15.0528,15.0528,3995600.0
2013-01-23 11:30:00,21.06,21.09,21.04,21.07,2023100.0,15.06,15.0814,15.0457,15.0671,2023100.0
2013-01-23 12:00:00,21.07,21.08,21.06,21.07,1356600.0,15.0671,15.0743,15.06,15.0671,1356600.0
2013-01-23 12:30:00,21.07,21.14,21.07,21.14,3275000.0,15.0671,15.1172,15.0671,15.1172,3275000.0
2013-01-23 13:00:00,21.14,21.15,21.09,21.1,1703400.0,15.1172,15.1243,15.0814,15.0886,1703400.0
2013-01-23 13:30:00,21.1,21.14,21.09,21.14,1658500.0,15.0886,15.1172,15.0814,15.1172,1658500.0
2013-01-23 14:00:00,21.14,21.15,21.1,21.13,2045400.0,15.1172,15.1243,15.0886,15.11,2045400.0
2013-01-23 14:30:00,21.13,21.14,21.11,21.12,1778800.0,15.11,15.1172,15.0957,15.1029,1778800.0
2013-01-23 15:00:00,21.11,21.15,21.11,21.14,2965600.0,15.0957,15.1243,15.0957,15.1172,2965600.0
2013-01-23 15:30:00,21.14,21.14,21.09,21.11,5887500.0,15.1172,15.1172,15.0814,15.0957,5887500.0
2013-01-24 09:30:00,21.1,21.18,21.05,21.09,4648000.0,15.0886,15.1458,15.0528,15.0814,4648000.0
2013-01-24 10:00:00,21.09,21.14,21.07,21.12,5035300.0,15.0814,15.1172,15.0671,15.1029,5035300.0
2013-01-24 10:30:00,21.13,21.18,21.05,21.08,8173400.0,15.11,15.1458,15.0528,15.0743,8173400.0
2013-01-24 11:00:00,21.07,21.12,21.05,21.07,5061500.0,15.0671,15.1029,15.0528,15.0671,5061500.0
2013-01-24 11:30:00,21.07,21.09,21.05,21.07,3216600.0,15.0671,15.0814,15.0528,15.0671,3216600.0
2013-01-24 12:00:00,21.08,21.1,21.03,21.04,3835600.0,15.0743,15.0886,15.0385,15.0457,3835600.0
2013-01-24 12:30:00,21.04,21.05,21.01,21.01,2117600.0,15.0457,15.0528,15.0242,15.0242,2117600.0
2013-01-24 13:00:00,21.02,21.05,21.01,21.04,1792300.0,15.0314,15.0528,15.0242,15.0457,1792300.0
2013-01-24 13:30:00,21.04,21.04,20.95,21.0,4688900.0,15.0457,15.0457,14.9813,15.0171,4688900.0
2013-01-24 14:00:00,21.01,21.01,20.96,20.98,2685300.0,15.0242,15.0242,14.9885,15.0028,2685300.0
2013-01-24 14:30:00,20.97,21.05,20.97,20.98,1962200.0,14.9956,15.0528,14.9956,15.0028,1962200.0
2013-01-24 15:00:00,20.98,21.05,20.94,20.96,4484800.0,15.0028,15.0528,14.9742,14.9885,4484800.0
2013-01-24 15:30:00,20.96,21.0,20.93,20.94,6492900.0,14.9885,15.0171,14.967,14.9742,6492900.0
2013-01-25 09:30:00,21.04,21.07,20.98,21.05,3780000.0,15.0457,15.0671,15.0028,15.0528,3780000.0
2013-01-25 10:00:00,21.03,21.04,20.9,20.9,3340800.0,15.0385,15.0457,14.9456,14.9456,3340800.0
2013-01-25 10:30:00,20.9,20.94,20.88,20.89,2702900.0,14.9456,14.9742,14.9313,14.9384,2702900.0
2013-01-25 11:00:00,20.89,20.98,20.88,20.94,2233200.0,14.9384,15.0028,14.9313,14.9742,2233200.0
2013-01-25 11:30:00,20.94,20.96,20.9,20.92,1478400.0,14.9742,14.9885,14.9456,14.9599,1478400.0
2013-01-25 12:00:00,20.92,20.98,20.91,20.93,1507800.0,14.9599,15.0028,14.9527,14.967,1507800.0
2013-01-25 12:30:00,20.93,20.95,20.91,20.93,1428600.0,14.967,14.9813,14.9527,14.967,1428600.0
2013-01-25 13:00:00,20.93,20.95,20.91,20.95,1244500.0,14.967,14.9813,14.9527,14.9813,1244500.0
2013-01-25 13:30:00,20.95,21.01,20.93,21.01,2589700.0,14.9813,15.0242,14.967,15.0242,2589700.0
2013-01-25 14:00:00,21.01,21.05,20.99,21.02,2127600.0,15.0242,15.0528,15.0099,15.0314,2127600.0
2013-01-25 14:30:00,21.02,21.04,20.97,20.98,1809900.0,15.0314,15.0457,14.9956,15.0028,1809900.0
2013-01-25 15:00:00,20.98,21.02,20.97,20.99,2500500.0,15.0028,15.0314,14.9956,15.0099,2500500.0
2013-01-25 15:30:00,20.98,20.99,20.92,20.97,4573100.0,15.0028,15.0099,14.9599,14.9956,4573100.0
2013-01-28 09:30:00,21.01,21.08,20.99,21.03,4759900.0,15.0242,15.0743,15.0099,15.0385,4759900.0
2013-01-28 10:00:00,21.02,21.07,21.0,21.07,2867700.0,15.0314,15.0671,15.0171,15.0671,2867700.0
2013-01-28 10:30:00,21.07,21.07,20.99,21.03,2977700.0,15.0671,15.0671,15.0099,15.0385,2977700.0
2013-01-28 11:00:00,21.05,21.06,21.01,21.05,973200.0,15.0528,15.06,15.0242,15.0528,973200.0
2013-01-28 11:30:00,21.06,21.09,21.05,21.08,1820800.0,15.06,15.0814,15.0528,15.0743,1820800.0
2013-01-28 12:00:00,21.08,21.09,21.02,21.04,1605500.0,15.0743,15.0814,15.0314,15.0457,1605500.0
2013-01-28 12:30:00,21.04,21.07,21.03,21.06,1244800.0,15.0457,15.0671,15.0385,15.06,1244800.0
2013-01-28 13:00:00,21.06,21.06,21.03,21.04,1142400.0,15.06,15.06,15.0385,15.0457,1142400.0
2013-01-28 13:30:00,21.04,21.06,21.03,21.06,792900.0,15.0457,15.06,15.0385,15.06,792900.0
2013-01-28 14:00:00,21.06,21.07,21.02,21.05,1547500.0,15.06,15.0671,15.0314,15.0528,1547500.0
2013-01-28 14:30:00,21.05,21.08,21.04,21.07,1185100.0,15.0528,15.0743,15.0457,15.0671,1185100.0
2013-01-28 15:00:00,21.07,21.09,21.05,21.07,2402500.0,15.0671,15.0814,15.0528,15.0671,2402500.0
2013-01-28 15:30:00,21.07,21.09,21.02,21.06,2979600.0,15.0671,15.0814,15.0314,15.06,2979600.0
2013-01-29 09:30:00,21.09,21.17,21.01,21.1,3334700.0,15.0814,15.1386,15.0242,15.0886,3334700.0
2013-01-29 10:00:00,21.11,21.15,21.02,21.05,2704800.0,15.0957,15.1243,15.0314,15.0528,2704800.0
2013-01-29 10:30:00,21.05,21.1,21.04,21.05,2510900.0,15.0528,15.0886,15.0457,15.0528,2510900.0
2013-01-29 11:00:00,21.05,21.14,21.02,21.13,2229200.0,15.0528,15.1172,15.0314,15.11,2229200.0
2013-01-29 11:30:00,21.14,21.19,21.11,21.19,2592100.0,15.1172,15.1529,15.0957,15.1529,2592100.0
2013-01-29 12:00:00,21.19,21.19,21.14,21.15,1130800.0,15.1529,15.1529,15.1172,15.1243,1130800.0
2013-01-29 12:30:00,21.16,21.17,21.14,21.16,948000.0,15.1315,15.1386,15.1172,15.1315,948000.0
2013-01-29 13:00:00,21.16,21.21,21.14,21.21,1720000.0,15.1315,15.1672,15.1172,15.1672,1720000.0
2013-01-29 13:30:00,21.21,21.24,21.2,21.23,1857400.0,15.1672,15.1887,15.1601,15.1815,1857400.0
2013-01-29 14:00:00,21.23,21.26,21.22,21.23,1541300.0,15.1815,15.203,15.1744,15.1815,1541300.0
2013-01-29 14:30:00,21.23,21.25,21.22,21.23,1753100.0,15.1815,15.1959,15.1744,15.1815,1753100.0
2013-01-29 15:00:00,21.22,21.3,21.22,21.29,2649600.0,15.1744,15.2316,15.1744,15.2245,2649600.0
2013-01-29 15:30:00,21.29,21.3,21.25,21.27,4312400.0,15.2245,15.2316,15.1959,15.2102,4312400.0
2013-01-30 09:30:00,21.27,21.46,21.22,21.33,4864900.0,15.2102,15.346,15.1744,15.2531,4864900.0
2013-01-30 10:00:00,21.32,21.33,21.27,21.3,4195100.0,15.2459,15.2531,15.2102,15.2316,4195100.0
2013-01-30 10:30:00,21.3,21.38,21.25,21.36,2791000.0,15.2316,15.2888,15.1959,15.2745,2791000.0
2013-01-30 11:00:00,21.36,21.38,21.31,21.35,1657900.0,15.2745,15.2888,15.2388,15.2674,1657900.0
2013-01-30 11:30:00,21.34,21.4,21.32,21.39,1635000.0,15.2602,15.3031,15.2459,15.296,1635000.0
2013-01-30 12:00:00,21.4,21.4,21.34,21.34,1122300.0,15.3031,15.3031,15.2602,15.2602,1122300.0
2013-01-30 12:30:00,21.34,21.41,21.32,21.4,1540600.0,15.2602,15.3103,15.2459,15.3031,1540600.0
2013-01-30 13:00:00,21.41,21.43,21.39,21.42,1471800.0,15.3103,15.3246,15.296,15.3174,1471800.0
2013-01-30 13:30:00,21.41,21.42,21.33,21.36,1109000.0,15.3103,15.3174,15.2531,15.2745,1109000.0
2013-01-30 14:00:00,21.36,21.42,21.35,21.4,2552500.0,15.2745,15.3174,15.2674,15.3031,2552500.0
2013-01-30 14:30:00,21.41,21.42,21.35,21.4,2303700.0,15.3103,15.3174,15.2674,15.3031,2303700.0
2013-01-30 15:00:00,21.39,21.4,21.31,21.34,2539900.0,15.296,15.3031,15.2388,15.2602,2539900.0
2013-01-30 15:30:00,21.34,21.37,21.29,21.37,4426400.0,15.2602,15.2817,15.2245,15.2817,4426400.0
2013-01-31 09:30:00,21.3,21.32,21.21,21.25,3716500.0,15.2316,15.2459,15.1672,15.1959,3716500.0
2013-01-31 10:00:00,21.25,21.28,21.23,21.25,2696600.0,15.1959,15.2173,15.1815,15.1959,2696600.0
2013-01-31 10:30:00,21.25,21.29,21.2,21.21,1911600.0,15.1959,15.2245,15.1601,15.1672,1911600.0
2013-01-31 11:00:00,21.2,21.21,21.1,21.14,2994400.0,15.1601,15.1672,15.0886,15.1172,2994400.0
2013-01-31 11:30:00,21.13,21.14,21.06,21.13,2578600.0,15.11,15.1172,15.06,15.11,2578600.0
2013-01-31 12:00:00,21.13,21.18,21.1,21.12,2601300.0,15.11,15.1458,15.0886,15.1029,2601300.0
2013-01-31 12:30:00,21.11,21.13,21.08,21.11,1852000.0,15.0957,15.11,15.0743,15.0957,1852000.0
2013-01-31 13:00:00,21.11,21.12,21.08,21.11,2038100.0,15.0957,15.1029,15.0743,15.0957,2038100.0
2013-01-31 13:30:00,21.1,21.12,21.08,21.1,1200000.0,15.0886,15.1029,15.0743,15.0886,1200000.0
2013-01-31 14:00:00,21.1,21.1,21.05,21.06,2046700.0,15.0886,15.0886,15.0528,15.06,2046700.0
2013-01-31 14:30:00,21.07,21.14,21.06,21.1,1541800.0,15.0671,15.1172,15.06,15.0886,1541800.0
2013-01-31 15:00:00,21.11,21.11,21.06,21.07,1386900.0,15.0957,15.0957,15.06,15.0671,1386900.0
2013-01-31 15:30:00,21.07,21.09,21.02,21.04,5014500.0,15.0671,15.0814,15.0314,15.0457,5014500.0
2013-02-01 09:30:00,21.19,21.23,21.09,21.1,3800400.0,15.1529,15.1815,15.0814,15.0886,3800400.0
2013-02-01 10:00:00,21.1,21.19,21.09,21.14,2066500.0,15.0886,15.1529,15.0814,15.1172,2066500.0
2013-02-01 10:30:00,21.14,21.19,21.14,21.19,1781800.0,15.1172,15.1529,15.1172,15.1529,1781800.0
2013-02-01 11:00:00,21.18,21.23,21.16,21.2,2329500.0,15.1458,15.1815,15.1315,15.1601,2329500.0
2013-02-01 11:30:00,21.2,21.29,21.19,21.29,2876600.0,15.1601,15.2245,15.1529,15.2245,2876600.0
2013-02-01 12:00:00,21.29,21.34,21.27,21.32,1992500.0,15.2245,15.2602,15.2102,15.2459,1992500.0
2013-02-01 12:30:00,21.32,21.35,21.29,21.32,1492100.0,15.2459,15.2674,15.2245,15.2459,1492100.0
2013-02-01 13:00:00,21.32,21.34,21.3,21.33,1044700.0,15.2459,15.2602,15.2316,15.2531,1044700.0
2013-02-01 13:30:00,21.32,21.35,21.32,21.34,1291700.0,15.2459,15.2674,15.2459,15.2602,1291700.0
2013-02-01 14:00:00,21.34,21.34,21.28,21.3,1272200.0,15.2602,15.2602,15.2173,15.2316,1272200.0
2013-02-01 14:30:00,21.3,21.32,21.27,21.29,1511900.0,15.2316,15.2459,15.2102,15.2245,1511900.0
2013-02-01 15:00:00,21.3,21.32,21.29,21.32,1369200.0,15.2316,15.2459,15.2245,15.2459,1369200.0
2013-02-01 15:30:00,21.32,21.36,21.3,21.35,4661300.0,15.2459,15.2745,15.2316,15.2674,4661300.0
2013-02-04 09:30:00,21.33,21.38,21.25,21.33,3728800.0,15.2531,15.2888,15.1959,15.2531,3728800.0
2013-02-04 10:00:00,21.34,21.37,21.3,21.37,2489100.0,15.2602,15.2817,15.2316,15.2817,2489100.0
2013-02-04 10:30:00,21.37,21.37,21.35,21.35,1944800.0,15.2817,15.2817,15.2674,15.2674,1944800.0
2013-02-04 11:00:00,21.35,21.37,21.26,21.27,2784000.0,15.2674,15.2817,15.203,15.2102,2784000.0
2013-02-04 11:30:00,21.27,21.28,21.2,21.26,3171400.0,15.2102,15.2173,15.1601,15.203,3171400.0
2013-02-04 12:00:00,21.26,21.27,21.21,21.25,1654200.0,15.203,15.2102,15.1672,15.1959,1654200.0
2013-02-04 12:30:00,21.25,21.31,21.25,21.26,1177000.0,15.1959,15.2388,15.1959,15.203,1177000.0
2013-02-04 13:00:00,21.26,21.31,21.26,21.29,1770100.0,15.203,15.2388,15.203,15.2245,1770100.0
2013-02-04 13:30:00,21.28,21.32,21.26,21.32,2027200.0,15.2173,15.2459,15.203,15.2459,2027200.0
2013-02-04 14:00:00,21.32,21.35,21.3,21.32,1907300.0,15.2459,15.2674,15.2316,15.2459,1907300.0
2013-02-04 14:30:00,21.32,21.35,21.3,21.34,1562300.0,15.2459,15.2674,15.2316,15.2602,1562300.0
2013-02-04 15:00:00,21.34,21.35,21.26,21.27,2085400.0,15.2602,15.2674,15.203,15.2102,2085400.0
2013-02-04 15:30:00,21.28,21.28,21.15,21.15,4899700.0,15.2173,15.2173,15.1243,15.1243,4899700.0
2013-02-05 09:30:00,21.13,21.25,21.06,21.16,4432200.0,15.2706,15.3573,15.22,15.2922,4432200.0
2013-02-05 10:00:00,21.16,21.21,21.12,21.12,2131000.0,15.2922,15.3284,15.2633,15.2633,2131000.0
2013-02-05 10:30:00,21.12,21.18,21.1,21.16,2032400.0,15.2633,15.3067,15.2489,15.2922,2032400.0
2013-02-05 11:00:00,21.15,21.2,21.14,21.2,1637000.0,15.285,15.3212,15.2778,15.3212,1637000.0
2013-02-05 11:30:00,21.2,21.2,21.17,21.18,917400.0,15.3212,15.3212,15.2995,15.3067,917400.0
2013-02-05 12:00:00,21.18,21.24,21.17,21.19,1802200.0,15.3067,15.3501,15.2995,15.3139,1802200.0
2013-02-05 12:30:00,21.19,21.22,21.17,21.21,1126700.0,15.3139,15.3356,15.2995,15.3284,1126700.0
2013-02-05 13:00:00,21.21,21.24,21.2,21.24,771400.0,15.3284,15.3501,15.3212,15.3501,771400.0
2013-02-05 13:30:00,21.24,21.25,21.23,21.25,1027700.0,15.3501,15.3573,15.3428,15.3573,1027700.0
2013-02-05 14:00:00,21.25,21.29,21.24,21.26,1280100.0,15.3573,15.3862,15.3501,15.3645,1280100.0
2013-02-05 14:30:00,21.26,21.33,21.25,21.27,2273600.0,15.3645,15.4151,15.3573,15.3717,2273600.0
2013-02-05 15:00:00,21.26,21.27,21.2,21.21,1928400.0,15.3645,15.3717,15.3212,15.3284,1928400.0
2013-02-05 15:30:00,21.21,21.24,21.15,21.18,4717900.0,15.3284,15.3501,15.285,15.3067,4717900.0
2013-02-06 09:30:00,21.15,21.2,21.09,21.1,2995500.0,15.285,15.3212,15.2417,15.2489,2995500.0
2013-02-06 10:00:00,21.1,21.11,20.97,21.0,3927200.0,15.2489,15.2561,15.1549,15.1766,3927200.0
2013-02-06 10:30:00,21.0,21.03,20.97,21.03,3601100.0,15.1766,15.1983,15.1549,15.1983,3601100.0
2013-02-06 11:00:00,21.03,21.07,21.02,21.04,2480600.0,15.1983,15.2272,15.1911,15.2055,2480600.0
2013-02-06 11:30:00,21.04,21.04,21.0,21.0,1938200.0,15.2055,15.2055,15.1766,15.1766,1938200.0
2013-02-06 12:00:00,21.0,21.04,21.0,21.02,1463400.0,15.1766,15.2055,15.1766,15.1911,1463400.0
2013-02-06 12:30:00,21.02,21.04,21.0,21.01,1341000.0,15.1911,15.2055,15.1766,15.1838,1341000.0
2013-02-06 13:00:00,21.01,21.01,20.95,20.96,1983100.0,15.1838,15.1838,15.1405,15.1477,1983100.0
2013-02-06 13:30:00,20.96,20.99,20.92,20.98,1345800.0,15.1477,15.1694,15.1188,15.1622,1345800.0
2013-02-06 14:00:00,20.98,20.98,20.92,20.93,1575100.0,15.1622,15.1622,15.1188,15.126,1575100.0
2013-02-06 14:30:00,20.92,20.94,20.91,20.92,2025000.0,15.1188,15.1333,15.1116,15.1188,2025000.0
2013-02-06 15:00:00,20.92,20.95,20.91,20.95,1891800.0,15.1188,15.1405,15.1116,15.1405,1891800.0
2013-02-06 15:30:00,20.95,21.01,20.94,20.99,3116400.0,15.1405,15.1838,15.1333,15.1694,3116400.0
2013-02-07 09:30:00,20.96,20.97,20.85,20.93,3416900.0,15.1477,15.1549,15.0682,15.126,3416900.0
2013-02-07 10:00:00,20.93,20.93,20.76,20.82,3978000.0,15.126,15.126,15.0032,15.0465,3978000.0
2013-02-07 10:30:00,20.82,20.85,20.71,20.75,3415900.0,15.0465,15.0682,14.967,14.9959,3415900.0
2013-02-07 11:00:00,20.73,20.8,20.71,20.74,4543600.0,14.9815,15.0321,14.967,14.9887,4543600.0
2013-02-07 11:30:00,20.74,20.75,20.7,20.74,2414500.0,14.9887,14.9959,14.9598,14.9887,2414500.0
2013-02-07 12:00:00,20.74,20.77,20.72,20.76,2470600.0,14.9887,15.0104,14.9743,15.0032,2470600.0
2013-02-07 12:30:00,20.75,20.84,20.75,20.8,1927400.0,14.9959,15.061,14.9959,15.0321,1927400.0
2013-02-07 13:00:00,20.8,20.8,20.77,20.8,1095400.0,15.0321,15.0321,15.0104,15.0321,1095400.0
2013-02-07 13:30:00,20.79,20.83,20.77,20.81,2049300.0,15.0249,15.0538,15.0104,15.0393,2049300.0
2013-02-07 14:00:00,20.81,20.84,20.77,20.78,2089900.0,15.0393,15.061,15.0104,15.0176,2089900.0
2013-02-07 14:30:00,20.78,20.79,20.75,20.78,1681900.0,15.0176,15.0249,14.9959,15.0176,1681900.0
2013-02-07 15:00:00,20.78,20.79,20.75,20.76,1709800.0,15.0176,15.0249,14.9959,15.0032,1709800.0
2013-02-07 15:30:00,20.77,20.81,20.75,20.8,4749800.0,15.0104,15.0393,14.9959,15.0321,4749800.0
2013-02-08 09:30:00,20.94,21.09,20.88,21.04,3954600.0,15.1333,15.2417,15.0899,15.2055,3954600.0
2013-02-08 10:00:00,21.05,21.09,21.02,21.05,2436600.0,15.2128,15.2417,15.1911,15.2128,2436600.0
2013-02-08 10:30:00,21.05,21.09,21.05,21.05,1466300.0,15.2128,15.2417,15.2128,15.2128,1466300.0
2013-02-08 11:00:00,21.06,21.07,20.99,21.0,2877700.0,15.22,15.2272,15.1694,15.1766,2877700.0
2013-02-08 11:30:00,20.99,21.04,20.98,21.01,1311300.0,15.1694,15.2055,15.1622,15.1838,1311300.0
2013-02-08 12:00:00,21.0,21.05,21.0,21.04,1199800.0,15.1766,15.2128,15.1766,15.2055,1199800.0
2013-02-08 12:30:00,21.05,21.05,21.0,21.01,1887200.0,15.2128,15.2128,15.1766,15.1838,1887200.0
2013-02-08 13:00:00,21.01,21.04,21.01,21.03,1039200.0,15.1838,15.2055,15.1838,15.1983,1039200.0
2013-02-08 13:30:00,21.03,21.05,21.02,21.04,862500.0,15.1983,15.2128,15.1911,15.2055,862500.0
2013-02-08 14:00:00,21.04,21.04,21.01,21.03,819300.0,15.2055,15.2055,15.1838,15.1983,819300.0
2013-02-08 14:30:00,21.02,21.04,21.01,21.02,954000.0,15.1911,15.2055,15.1838,15.1911,954000.0
2013-02-08 15:00:00,21.02,21.03,21.01,21.03,909400.0,15.1911,15.1983,15.1838,15.1983,909400.0
2013-02-08 15:30:00,21.03,21.05,20.99,21.0,4987300.0,15.1983,15.2128,15.1694,15.1766,4987300.0
2013-02-11 09:30:00,21.0,21.05,20.92,20.96,2847300.0,15.1766,15.2128,15.1188,15.1477,2847300.0
2013-02-11 10:00:00,20.96,21.03,20.93,21.01,2044200.0,15.1477,15.1983,15.126,15.1838,2044200.0
2013-02-11 10:30:00,21.01,21.05,20.98,21.05,2036600.0,15.1838,15.2128,15.1622,15.2128,2036600.0
2013-02-11 11:00:00,21.05,21.06,21.01,21.03,1216500.0,15.2128,15.22,15.1838,15.1983,1216500.0
2013-02-11 11:30:00,21.03,21.04,21.01,21.03,672000.0,15.1983,15.2055,15.1838,15.1983,672000.0
2013-02-11 12:00:00,21.03,21.03,21.01,21.03,558000.0,15.1983,15.1983,15.1838,15.1983,558000.0
2013-02-11 12:30:00,21.02,21.03,21.0,21.02,805700.0,15.1911,15.1983,15.1766,15.1911,805700.0
2013-02-11 13:00:00,21.02,21.04,21.01,21.02,925800.0,15.1911,15.2055,15.1838,15.1911,925800.0
2013-02-11 13:30:00,21.02,21.03,21.01,21.03,657500.0,15.1911,15.1983,15.1838,15.1983,657500.0
2013-02-11 14:00:00,21.03,21.04,21.01,21.02,877400.0,15.1983,15.2055,15.1838,15.1911,877400.0
2013-02-11 14:30:00,21.03,21.03,21.0,21.01,896400.0,15.1983,15.1983,15.1766,15.1838,896400.0
2013-02-11 15:00:00,21.01,21.03,21.0,21.03,1220800.0,15.1838,15.1983,15.1766,15.1983,1220800.0
2013-02-11 15:30:00,21.03,21.04,21.01,21.02,2587000.0,15.1983,15.2055,15.1838,15.1911,2587000.0
2013-02-12 09:30:00,21.03,21.11,20.99,21.04,3885100.0,15.1983,15.2561,15.1694,15.2055,3885100.0
2013-02-12 10:00:00,21.03,21.15,21.03,21.13,2406000.0,15.1983,15.285,15.1983,15.2706,2406000.0
2013-02-12 10:30:00,21.12,21.15,21.05,21.15,1980500.0,15.2633,15.285,15.2128,15.285,1980500.0
2013-02-12 11:00:00,21.15,21.16,21.08,21.1,1379700.0,15.285,15.2922,15.2344,15.2489,1379700.0
2013-02-12 11:30:00,21.1,21.13,21.06,21.08,1078000.0,15.2489,15.2706,15.22,15.2344,1078000.0
2013-02-12 12:00:00,21.08,21.12,21.07,21.1,691700.0,15.2344,15.2633,15.2272,15.2489,691700.0
2013-02-12 12:30:00,21.1,21.12,21.09,21.11,666200.0,15.2489,15.2633,15.2417,15.2561,666200.0
2013-02-12 13:00:00,21.11,21.22,21.1,21.22,3407100.0,15.2561,15.3356,15.2489,15.3356,3407100.0
2013-02-12 13:30:00,21.22,21.22,21.18,21.18,1396900.0,15.3356,15.3356,15.3067,15.3067,1396900.0
2013-02-12 14:00:00,21.18,21.25,21.18,21.24,2375900.0,15.3067,15.3573,15.3067,15.3501,2375900.0
2013-02-12 14:30:00,21.24,21.25,21.22,21.23,1190000.0,15.3501,15.3573,15.3356,15.3428,1190000.0
2013-02-12 15:00:00,21.23,21.24,21.18,21.2,1683200.0,15.3428,15.3501,15.3067,15.3212,1683200.0
2013-02-12 15:30:00,21.2,21.22,21.17,21.2,3521300.0,15.3212,15.3356,15.2995,15.3212,3521300.0
2013-02-13 09:30:00,21.21,21.3,21.2,21.3,2766000.0,15.3284,15.3934,15.3212,15.3934,2766000.0
2013-02-13 10:00:00,21.3,21.3,21.24,21.28,1969500.0,15.3934,15.3934,15.3501,15.379,1969500.0
2013-02-13 10:30:00,21.28,21.29,21.24,21.26,1825600.0,15.379,15.3862,15.3501,15.3645,1825600.0
2013-02-13 11:00:00,21.26,21.28,21.16,21.19,2089300.0,15.3645,15.379,15.2922,15.3139,2089300.0
2013-02-13 11:30:00,21.19,21.21,21.14,21.2,1534400.0,15.3139,15.3284,15.2778,15.3212,1534400.0
2013-02-13 12:00:00,21.2,21.24,21.19,21.19,1068900.0,15.3212,15.3501,15.3139,15.3139,1068900.0
2013-02-13 12:30:00,21.19,21.24,21.19,21.23,839600.0,15.3139,15.3501,15.3139,15.3428,839600.0
2013-02-13 13:00:00,21.23,21.24,21.2,21.21,742600.0,15.3428,15.3501,15.3212,15.3284,742600.0
2013-02-13 13:30:00,21.21,21.23,21.21,21.22,913300.0,15.3284,15.3428,15.3284,15.3356,913300.0
2013-02-13 14:00:00,21.23,21.23,21.19,21.2,729000.0,15.3428,15.3428,15.3139,15.3212,729000.0
2013-02-13 14:30:00,21.21,21.21,21.17,21.17,1208600.0,15.3284,15.3284,15.2995,15.2995,1208600.0
2013-02-13 15:00:00,21.17,21.19,21.16,21.17,1246700.0,15.2995,15.3139,15.2922,15.2995,1246700.0
2013-02-13 15:30:00,21.17,21.25,21.17,21.25,2763000.0,15.2995,15.3573,15.2995,15.3573,2763000.0
2013-02-14 09:30:00,21.13,21.25,21.03,21.16,2546600.0,15.2706,15.3573,15.1983,15.2922,2546600.0
2013-02-14 10:00:00,21.15,21.18,21.11,21.16,1512700.0,15.285,15.3067,15.2561,15.2922,1512700.0
2013-02-14 10:30:00,21.16,21.25,21.15,21.22,1488700.0,15.2922,15.3573,15.285,15.3356,1488700.0
2013-02-14 11:00:00,21.23,21.24,21.18,21.19,906400.0,15.3428,15.3501,15.3067,15.3139,906400.0
2013-02-14 11:30:00,21.19,21.2,21.15,21.19,962300.0,15.3139,15.3212,15.285,15.3139,962300.0
2013-02-14 12:00:00,21.19,21.22,21.18,21.22,537700.0,15.3139,15.3356,15.3067,15.3356,537700.0
2013-02-14 12:30:00,21.22,21.23,21.2,21.23,677300.0,15.3356,15.3428,15.3212,15.3428,677300.0
2013-02-14 13:00:00,21.23,21.25,21.21,21.22,1679100.0,15.3428,15.3573,15.3284,15.3356,1679100.0
2013-02-14 13:30:00,21.21,21.23,21.19,21.21,3326500.0,15.3284,15.3428,15.3139,15.3284,3326500.0
2013-02-14 14:00:00,21.21,21.25,21.21,21.23,1093500.0,15.3284,15.3573,15.3284,15.3428,1093500.0
2013-02-14 14:30:00,21.23,21.27,21.23,21.26,2281100.0,15.3428,15.3717,15.3428,15.3645,2281100.0
2013-02-14 15:00:00,21.26,21.28,21.25,21.27,2183600.0,15.3645,15.379,15.3573,15.3717,2183600.0
2013-02-14 15:30:00,21.27,21.28,21.22,21.23,3754700.0,15.3717,15.379,15.3356,15.3428,3754700.0
2013-02-15 09:30:00,21.22,21.3,21.18,21.29,7153400.0,15.3356,15.3934,15.3067,15.3862,7153400.0
2013-02-15 10:00:00,21.29,21.3,21.27,21.27,1847200.0,15.3862,15.3934,15.3717,15.3717,1847200.0
2013-02-15 10:30:00,21.28,21.28,21.23,21.27,1814000.0,15.379,15.379,15.3428,15.3717,1814000.0
2013-02-15 11:00:00,21.27,21.3,21.24,21.25,1383200.0,15.3717,15.3934,15.3501,15.3573,1383200.0
2013-02-15 11:30:00,21.26,21.27,21.16,21.18,1344900.0,15.3645,15.3717,15.2922,15.3067,1344900.0
2013-02-15 12:00:00,21.17,21.19,21.13,21.15,1018400.0,15.2995,15.3139,15.2706,15.285,1018400.0
2013-02-15 12:30:00,21.16,21.18,21.14,21.17,665100.0,15.2922,15.3067,15.2778,15.2995,665100.0
2013-02-15 13:00:00,21.18,21.19,21.12,21.13,863300.0,15.3067,15.3139,15.2633,15.2706,863300.0
2013-02-15 13:30:00,21.13,21.15,21.12,21.14,2072400.0,15.2706,15.285,15.2633,15.2778,2072400.0
2013-02-15 14:00:00,21.14,21.14,21.04,21.05,2442500.0,15.2778,15.2778,15.2055,15.2128,2442500.0
2013-02-15 14:30:00,21.05,21.06,20.99,21.0,2767600.0,15.2128,15.22,15.1694,15.1766,2767600.0
2013-02-15 15:00:00,21.0,21.08,21.0,21.06,1465000.0,15.1766,15.2344,15.1766,15.22,1465000.0
2013-02-15 15:30:00,21.07,21.12,21.05,21.11,5074000.0,15.2272,15.2633,15.2128,15.2561,5074000.0
2013-02-19 09:30:00,21.17,21.21,21.12,21.19,4327700.0,15.2995,15.3284,15.2633,15.3139,4327700.0
2013-02-19 10:00:00,21.19,21.21,21.09,21.09,3558900.0,15.3139,15.3284,15.2417,15.2417,3558900.0
2013-02-19 10:30:00,21.1,21.12,21.06,21.07,2992100.0,15.2489,15.2633,15.22,15.2272,2992100.0
2013-02-19 11:00:00,21.07,21.14,21.06,21.14,2287000.0,15.2272,15.2778,15.22,15.2778,2287000.0
2013-02-19 11:30:00,21.14,21.18,21.13,21.17,1522900.0,15.2778,15.3067,15.2706,15.2995,1522900.0
2013-02-19 12:00:00,21.17,21.17,21.11,21.14,1511000.0,15.2995,15.2995,15.2561,15.2778,1511000.0
2013-02-19 12:30:00,21.15,21.15,21.1,21.14,1328900.0,15.285,15.285,15.2489,15.2778,1328900.0
2013-02-19 13:00:00,21.14,21.14,21.08,21.09,1129400.0,15.2778,15.2778,15.2344,15.2417,1129400.0
2013-02-19 13:30:00,21.09,21.11,21.08,21.09,684500.0,15.2417,15.2561,15.2344,15.2417,684500.0
2013-02-19 14:00:00,21.09,21.11,21.08,21.09,1325700.0,15.2417,15.2561,15.2344,15.2417,1325700.0
2013-02-19 14:30:00,21.1,21.11,21.08,21.1,1268700.0,15.2489,15.2561,15.2344,15.2489,1268700.0
2013-02-19 15:00:00,21.09,21.11,21.09,21.09,1186500.0,15.2417,15.2561,15.2417,15.2417,1186500.0
2013-02-19 15:30:00,21.09,21.11,21.08,21.08,3723300.0,15.2417,15.2561,15.2344,15.2344,3723300.0
2013-02-20 09:30:00,21.1,21.11,21.0,21.01,3238900.0,15.2489,15.2561,15.1766,15.1838,3238900.0
2013-02-20 10:00:00,21.01,21.06,20.99,21.05,2182500.0,15.1838,15.22,15.1694,15.2128,2182500.0
2013-02-20 10:30:00,21.05,21.05,20.91,20.92,3671800.0,15.2128,15.2128,15.1116,15.1188,3671800.0
2013-02-20 11:00:00,20.91,20.94,20.83,20.92,4325500.0,15.1116,15.1333,15.0538,15.1188,4325500.0
2013-02-20 11:30:00,20.91,20.94,20.85,20.87,3217900.0,15.1116,15.1333,15.0682,15.0827,3217900.0
2013-02-20 12:00:00,20.88,20.92,20.88,20.88,1415100.0,15.0899,15.1188,15.0899,15.0899,1415100.0
2013-02-20 12:30:00,20.88,20.89,20.85,20.87,1454900.0,15.0899,15.0971,15.0682,15.0827,1454900.0
2013-02-20 13:00:00,20.87,20.89,20.85,20.85,1161900.0,15.0827,15.0971,15.0682,15.0682,1161900.0
2013-02-20 13:30:00,20.86,20.88,20.85,20.88,3645700.0,15.0754,15.0899,15.0682,15.0899,3645700.0
2013-02-20 14:00:00,20.88,20.89,20.82,20.84,2803300.0,15.0899,15.0971,15.0465,15.061,2803300.0
2013-02-20 14:30:00,20.84,20.85,20.75,20.79,3310500.0,15.061,15.0682,14.9959,15.0249,3310500.0
2013-02-20 15:00:00,20.79,20.79,20.72,20.73,3526700.0,15.0249,15.0249,14.9743,14.9815,3526700.0
2013-02-20 15:30:00,20.72,20.79,20.7,20.71,7591900.0,14.9743,15.0249,14.9598,14.967,7591900.0
2013-02-21 09:30:00,20.76,20.76,20.47,20.51,6392700.0,15.0032,15.0032,14.7936,14.8225,6392700.0
2013-02-21 10:00:00,20.51,20.51,20.28,20.28,7559100.0,14.8225,14.8225,14.6563,14.6563,7559100.0
2013-02-21 10:30:00,20.29,20.35,20.24,20.27,6168800.0,14.6635,14.7069,14.6274,14.649,6168800.0
2013-02-21 11:00:00,20.28,20.29,20.21,20.27,4525000.0,14.6563,14.6635,14.6057,14.649,4525000.0
2013-02-21 11:30:00,20.27,20.28,20.2,20.21,3712400.0,14.649,14.6563,14.5985,14.6057,3712400.0
2013-02-21 12:00:00,20.21,20.22,20.12,20.14,3094300.0,14.6057,14.6129,14.5406,14.5551,3094300.0
2013-02-21 12:30:00,20.13,20.28,20.13,20.25,3290700.0,14.5479,14.6563,14.5479,14.6346,3290700.0
2013-02-21 13:00:00,20.25,20.27,20.2,20.22,2235500.0,14.6346,14.649,14.5985,14.6129,2235500.0
2013-02-21 13:30:00,20.21,20.23,20.18,20.19,1505200.0,14.6057,14.6201,14.584,14.5912,1505200.0
2013-02-21 14:00:00,20.19,20.19,20.13,20.14,1969700.0,14.5912,14.5912,14.5479,14.5551,1969700.0
2013-02-21 14:30:00,20.14,20.2,20.13,20.2,3145500.0,14.5551,14.5985,14.5479,14.5985,3145500.0
2013-02-21 15:00:00,20.2,20.33,20.2,20.29,4790900.0,14.5985,14.6924,14.5985,14.6635,4790900.0
2013-02-21 15:30:00,20.3,20.3,20.22,20.25,6743600.0,14.6707,14.6707,14.6129,14.6346,6743600.0
2013-02-22 09:30:00,20.31,20.41,20.1,20.23,6392900.0,14.678,14.7502,14.5262,14.6201,6392900.0
2013-02-22 10:00:00,20.24,20.36,20.19,20.3,4056800.0,14.6274,14.7141,14.5912,14.6707,4056800.0
2013-02-22 10:30:00,20.3,20.34,20.25,20.34,3205500.0,14.6707,14.6996,14.6346,14.6996,3205500.0
2013-02-22 11:00:00,20.34,20.34,20.27,20.33,2290100.0,14.6996,14.6996,14.649,14.6924,2290100.0
2013-02-22 11:30:00,20.34,20.39,20.31,20.39,1266300.0,14.6996,14.7358,14.678,14.7358,1266300.0
2013-02-22 12:00:00,20.39,20.44,20.38,20.41,1887600.0,14.7358,14.7719,14.7285,14.7502,1887600.0
2013-02-22 12:30:00,20.41,20.49,20.4,20.48,1138700.0,14.7502,14.808,14.743,14.8008,1138700.0
2013-02-22 13:00:00,20.49,20.49,20.44,20.46,1148600.0,14.808,14.808,14.7719,14.7864,1148600.0
2013-02-22 13:30:00,20.46,20.48,20.44,20.46,907600.0,14.7864,14.8008,14.7719,14.7864,907600.0
2013-02-22 14:00:00,20.46,20.46,20.41,20.42,894200.0,14.7864,14.7864,14.7502,14.7575,894200.0
2013-02-22 14:30:00,20.42,20.43,20.38,20.39,1037000.0,14.7575,14.7647,14.7285,14.7358,1037000.0
2013-02-22 15:00:00,20.4,20.43,20.38,20.42,1467000.0,14.743,14.7647,14.7285,14.7575,1467000.0
2013-02-22 15:30:00,20.42,20.43,20.37,20.41,5534600.0,14.7575,14.7647,14.7213,14.7502,5534600.0
2013-02-25 09:30:00,20.57,20.65,20.49,20.62,4593200.0,14.8659,14.9237,14.808,14.902,4593200.0
2013-02-25 10:00:00,20.62,20.65,20.57,20.6,3028500.0,14.902,14.9237,14.8659,14.8875,3028500.0
2013-02-25 10:30:00,20.59,20.62,20.47,20.5,2857200.0,14.8803,14.902,14.7936,14.8153,2857200.0
2013-02-25 11:00:00,20.51,20.58,20.46,20.57,2842300.0,14.8225,14.8731,14.7864,14.8659,2842300.0
2013-02-25 11:30:00,20.56,20.58,20.42,20.45,2122300.0,14.8586,14.8731,14.7575,14.7791,2122300.0
2013-02-25 12:00:00,20.44,20.54,20.43,20.53,1946000.0,14.7719,14.8442,14.7647,14.837,1946000.0
2013-02-25 12:30:00,20.53,20.63,20.5,20.59,2075200.0,14.837,14.9092,14.8153,14.8803,2075200.0
2013-02-25 13:00:00,20.6,20.6,20.52,20.54,1321900.0,14.8875,14.8875,14.8297,14.8442,1321900.0
2013-02-25 13:30:00,20.54,20.55,20.46,20.49,2096400.0,14.8442,14.8514,14.7864,14.808,2096400.0
2013-02-25 14:00:00,20.48,20.49,20.4,20.46,2212600.0,14.8008,14.808,14.743,14.7864,2212600.0
2013-02-25 14:30:00,20.45,20.48,20.43,20.45,2578200.0,14.7791,14.8008,14.7647,14.7791,2578200.0
2013-02-25 15:00:00,20.45,20.47,20.35,20.37,2918400.0,14.7791,14.7936,14.7069,14.7213,2918400.0
2013-02-25 15:30:00,20.37,20.39,20.23,20.24,6645300.0,14.7213,14.7358,14.6201,14.6274,6645300.0
2013-02-26 09:30:00,20.49,20.63,20.41,20.6,7185300.0,14.808,14.9092,14.7502,14.8875,7185300.0
2013-02-26 10:00:00,20.6,20.71,20.58,20.68,6504200.0,14.8875,14.967,14.8731,14.9454,6504200.0
2013-02-26 10:30:00,20.68,20.85,20.65,20.8,8953000.0,14.9454,15.0682,14.9237,15.0321,8953000.0
2013-02-26 11:00:00,20.8,20.84,20.72,20.77,6566400.0,15.0321,15.061,14.9743,15.0104,6566400.0
2013-02-26 11:30:00,20.77,20.8,20.62,20.65,4199800.0,15.0104,15.0321,14.902,14.9237,4199800.0
2013-02-26 12:00:00,20.66,20.75,20.63,20.73,2300100.0,14.9309,14.9959,14.9092,14.9815,2300100.0
2013-02-26 12:30:00,20.73,20.82,20.72,20.76,2233600.0,14.9815,15.0465,14.9743,15.0032,2233600.0
2013-02-26 13:00:00,20.76,20.78,20.7,20.75,2239500.0,15.0032,15.0176,14.9598,14.9959,2239500.0
2013-02-26 13:30:00,20.75,20.82,20.74,20.78,2592300.0,14.9959,15.0465,14.9887,15.0176,2592300.0
2013-02-26 14:00:00,20.78,20.78,20.71,20.73,2162000.0,15.0176,15.0176,14.967,14.9815,2162000.0
2013-02-26 14:30:00,20.73,20.73,20.62,20.64,3485300.0,14.9815,14.9815,14.902,14.9164,3485300.0
2013-02-26 15:00:00,20.64,20.69,20.51,20.6,5375500.0,14.9164,14.9526,14.8225,14.8875,5375500.0
2013-02-26 15:30:00,20.6,20.63,20.54,20.58,8054700.0,14.8875,14.9092,14.8442,14.8731,8054700.0
2013-02-27 09:30:00,20.62,20.73,20.51,20.66,4099000.0,14.902,14.9815,14.8225,14.9309,4099000.0
2013-02-27 10:00:00,20.66,20.74,20.65,20.7,2728800.0,14.9309,14.9887,14.9237,14.9598,2728800.0
2013-02-27 10:30:00,20.71,20.76,20.69,20.7,2329900.0,14.967,15.0032,14.9526,14.9598,2329900.0
2013-02-27 11:00:00,20.71,20.88,20.7,20.87,6314100.0,14.967,15.0899,14.9598,15.0827,6314100.0
2013-02-27 11:30:00,20.88,20.95,20.86,20.91,2694200.0,15.0899,15.1405,15.0754,15.1116,2694200.0
2013-02-27 12:00:00,20.9,20.95,20.87,20.95,2426100.0,15.1043,15.1405,15.0827,15.1405,2426100.0
2013-02-27 12:30:00,20.95,21.02,20.94,20.98,4934600.0,15.1405,15.1911,15.1333,15.1622,4934600.0
2013-02-27 13:00:00,20.98,21.0,20.95,20.99,2142300.0,15.1622,15.1766,15.1405,15.1694,2142300.0
2013-02-27 13:30:00,20.99,21.0,20.9,20.92,5737200.0,15.1694,15.1766,15.1043,15.1188,5737200.0
2013-02-27 14:00:00,20.92,20.97,20.9,20.94,1727800.0,15.1188,15.1549,15.1043,15.1333,1727800.0
2013-02-27 14:30:00,20.94,21.0,20.94,21.0,1716400.0,15.1333,15.1766,15.1333,15.1766,1716400.0
2013-02-27 15:00:00,20.99,21.01,20.97,20.99,2442200.0,15.1694,15.1838,15.1549,15.1694,2442200.0
2013-02-27 15:30:00,20.99,21.04,20.92,20.92,5499000.0,15.1694,15.2055,15.1188,15.1188,5499000.0
2013-02-28 09:30:00,20.91,21.03,20.82,20.98,3372900.0,15.1116,15.1983,15.0465,15.1622,3372900.0
2013-02-28 10:00:00,20.98,21.03,20.94,20.99,3794500.0,15.1622,15.1983,15.1333,15.1694,3794500.0
2013-02-28 10:30:00,20.99,21.05,20.95,20.98,3109300.0,15.1694,15.2128,15.1405,15.1622,3109300.0
2013-02-28 11:00:00,20.97,21.08,20.97,21.03,2029300.0,15.1549,15.2344,15.1549,15.1983,2029300.0
2013-02-28 11:30:00,21.04,21.04,20.97,20.98,1250100.0,15.2055,15.2055,15.1549,15.1622,1250100.0
2013-02-28 12:00:00,20.99,21.0,20.92,20.95,1274000.0,15.1694,15.1766,15.1188,15.1405,1274000.0
2013-02-28 12:30:00,20.95,20.97,20.93,20.95,893900.0,15.1405,15.1549,15.126,15.1405,893900.0
2013-02-28 13:00:00,20.94,21.03,20.93,21.02,1967500.0,15.1333,15.1983,15.126,15.1911,1967500.0
2013-02-28 13:30:00,21.01,21.03,20.99,20.99,878400.0,15.1838,15.1983,15.1694,15.1694,878400.0
2013-02-28 14:00:00,21.0,21.04,20.99,21.02,1007900.0,15.1766,15.2055,15.1694,15.1911,1007900.0
2013-02-28 14:30:00,21.03,21.05,20.96,20.98,1722800.0,15.1983,15.2128,15.1477,15.1622,1722800.0
2013-02-28 15:00:00,20.97,20.98,20.9,20.95,2855500.0,15.1549,15.1622,15.1043,15.1405,2855500.0
2013-02-28 15:30:00,20.95,20.98,20.85,20.85,4490100.0,15.1405,15.1622,15.0682,15.0682,4490100.0
2013-03-01 09:30:00,20.79,20.82,20.66,20.8,6338600.0,15.0249,15.0465,14.9309,15.0321,6338600.0
2013-03-01 10:00:00,20.81,20.89,20.78,20.86,5591600.0,15.0393,15.0971,15.0176,15.0754,5591600.0
2013-03-01 10:30:00,20.86,21.02,20.85,21.02,4066100.0,15.0754,15.1911,15.0682,15.1911,4066100.0
2013-03-01 11:00:00,21.02,21.08,21.0,21.06,3962100.0,15.1911,15.2344,15.1766,15.22,3962100.0
2013-03-01 11:30:00,21.06,21.08,20.96,21.05,4042800.0,15.22,15.2344,15.1477,15.2128,4042800.0
2013-03-01 12:00:00,21.05,21.19,21.05,21.17,2775300.0,15.2128,15.3139,15.2128,15.2995,2775300.0
2013-03-01 12:30:00,21.17,21.19,21.08,21.11,2632000.0,15.2995,15.3139,15.2344,15.2561,2632000.0
2013-03-01 13:00:00,21.12,21.14,21.1,21.12,1212200.0,15.2633,15.2778,15.2489,15.2633,1212200.0
2013-03-01 13:30:00,21.12,21.13,21.02,21.04,1612000.0,15.2633,15.2706,15.1911,15.2055,1612000.0
2013-03-01 14:00:00,21.04,21.04,20.96,20.98,2401700.0,15.2055,15.2055,15.1477,15.1622,2401700.0
2013-03-01 14:30:00,20.98,21.03,20.98,21.03,1926900.0,15.1622,15.1983,15.1622,15.1983,1926900.0
2013-03-01 15:00:00,21.03,21.05,21.01,21.03,1672500.0,15.1983,15.2128,15.1838,15.1983,1672500.0
2013-03-01 15:30:00,21.03,21.05,20.98,21.02,4418200.0,15.1983,15.2128,15.1622,15.1911,4418200.0
2013-03-04 09:30:00,21.16,21.24,20.96,21.0,7050700.0,15.2922,15.3501,15.1477,15.1766,7050700.0
2013-03-04 10:00:00,21.0,21.13,20.98,21.12,3473100.0,15.1766,15.2706,15.1622,15.2633,3473100.0
2013-03-04 10:30:00,21.12,21.12,20.96,21.04,3547000.0,15.2633,15.2633,15.1477,15.2055,3547000.0
2013-03-04 11:00:00,21.03,21.11,21.02,21.11,1631500.0,15.1983,15.2561,15.1911,15.2561,1631500.0
2013-03-04 11:30:00,21.1,21.14,21.1,21.14,1520000.0,15.2489,15.2778,15.2489,15.2778,1520000.0
2013-03-04 12:00:00,21.13,21.15,21.02,21.02,1835100.0,15.2706,15.285,15.1911,15.1911,1835100.0
2013-03-04 12:30:00,21.01,21.05,20.99,21.03,1664800.0,15.1838,15.2128,15.1694,15.1983,1664800.0
2013-03-04 13:00:00,21.03,21.07,20.98,21.06,3079900.0,15.1983,15.2272,15.1622,15.22,3079900.0
2013-03-04 13:30:00,21.07,21.09,21.04,21.07,1431000.0,15.2272,15.2417,15.2055,15.2272,1431000.0
2013-03-04 14:00:00,21.07,21.24,21.07,21.23,4014900.0,15.2272,15.3501,15.2272,15.3428,4014900.0
2013-03-04 14:30:00,21.22,21.24,21.19,21.24,2196100.0,15.3356,15.3501,15.3139,15.3501,2196100.0
2013-03-04 15:00:00,21.23,21.24,21.18,21.19,2355000.0,15.3428,15.3501,15.3067,15.3139,2355000.0
2013-03-04 15:30:00,21.2,21.29,21.18,21.27,6712700.0,15.3212,15.3862,15.3067,15.3717,6712700.0
2013-03-05 09:30:00,21.35,21.42,21.3,21.34,5401400.0,15.4296,15.4801,15.3934,15.4223,5401400.0
2013-03-05 10:00:00,21.35,21.44,21.33,21.43,4382200.0,15.4296,15.4946,15.4151,15.4874,4382200.0
2013-03-05 10:30:00,21.43,21.55,21.43,21.51,4125300.0,15.4874,15.5741,15.4874,15.5452,4125300.0
2013-03-05 11:00:00,21.5,21.55,21.48,21.54,1994800.0,15.538,15.5741,15.5235,15.5669,1994800.0
2013-03-05 11:30:00,21.55,21.55,21.48,21.53,2143300.0,15.5741,15.5741,15.5235,15.5596,2143300.0
2013-03-05 12:00:00,21.54,21.55,21.5,21.52,1508600.0,15.5669,15.5741,15.538,15.5524,1508600.0
2013-03-05 12:30:00,21.52,21.53,21.51,21.53,1096400.0,15.5524,15.5596,15.5452,15.5596,1096400.0
2013-03-05 13:00:00,21.53,21.58,21.48,21.56,2547800.0,15.5596,15.5958,15.5235,15.5813,2547800.0
2013-03-05 13:30:00,21.56,21.59,21.52,21.54,1765600.0,15.5813,15.603,15.5524,15.5669,1765600.0
2013-03-05 14:00:00,21.55,21.56,21.53,21.54,1176400.0,15.5741,15.5813,15.5596,15.5669,1176400.0
2013-03-05 14:30:00,21.54,21.54,21.47,21.49,2133100.0,15.5669,15.5669,15.5163,15.5307,2133100.0
2013-03-05 15:00:00,21.49,21.52,21.42,21.44,2826100.0,15.5307,15.5524,15.4801,15.4946,2826100.0
2013-03-05 15:30:00,21.43,21.56,21.42,21.51,4492900.0,15.4874,15.5813,15.4801,15.5452,4492900.0
2013-03-06 09:30:00,21.53,21.72,21.51,21.69,5050600.0,15.5596,15.697,15.5452,15.6753,5050600.0
2013-03-06 10:00:00,21.69,21.78,21.62,21.76,3891500.0,15.6753,15.7403,15.6247,15.7259,3891500.0
2013-03-06 10:30:00,21.77,21.79,21.7,21.73,3265500.0,15.7331,15.7475,15.6825,15.7042,3265500.0
2013-03-06 11:00:00,21.73,21.74,21.65,21.65,2897700.0,15.7042,15.7114,15.6464,15.6464,2897700.0
2013-03-06 11:30:00,21.65,21.7,21.64,21.67,1937600.0,15.6464,15.6825,15.6391,15.6608,1937600.0
2013-03-06 12:00:00,21.67,21.69,21.61,21.69,2097100.0,15.6608,15.6753,15.6175,15.6753,2097100.0
2013-03-06 12:30:00,21.68,21.74,21.68,21.71,1411200.0,15.6681,15.7114,15.6681,15.6897,1411200.0
2013-03-06 13:00:00,21.71,21.78,21.7,21.75,1690700.0,15.6897,15.7403,15.6825,15.7186,1690700.0
2013-03-06 13:30:00,21.75,21.78,21.74,21.75,2154400.0,15.7186,15.7403,15.7114,15.7186,2154400.0
2013-03-06 14:00:00,21.74,21.76,21.72,21.74,1244300.0,15.7114,15.7259,15.697,15.7114,1244300.0
2013-03-06 14:30:00,21.74,21.76,21.73,21.74,1377700.0,15.7114,15.7259,15.7042,15.7114,1377700.0
2013-03-06 15:00:00,21.74,21.78,21.73,21.77,2452200.0,15.7114,15.7403,15.7042,15.7331,2452200.0
2013-03-06 15:30:00,21.76,21.78,21.71,21.77,4583400.0,15.7259,15.7403,15.6897,15.7331,4583400.0
2013-03-07 09:30:00,21.8,21.98,21.75,21.98,5697600.0,15.7548,15.8849,15.7186,15.8849,5697600.0
2013-03-07 10:00:00,21.98,21.99,21.8,21.81,5088900.0,15.8849,15.8921,15.7548,15.762,5088900.0
2013-03-07 10:30:00,21.82,21.93,21.76,21.81,3248400.0,15.7692,15.8487,15.7259,15.762,3248400.0
2013-03-07 11:00:00,21.8,21.93,21.79,21.88,3205400.0,15.7548,15.8487,15.7475,15.8126,3205400.0
2013-03-07 11:30:00,21.88,21.99,21.87,21.96,2187000.0,15.8126,15.8921,15.8054,15.8704,2187000.0
2013-03-07 12:00:00,21.96,21.97,21.92,21.93,1893900.0,15.8704,15.8776,15.8415,15.8487,1893900.0
2013-03-07 12:30:00,21.93,21.96,21.92,21.95,1106500.0,15.8487,15.8704,15.8415,15.8632,1106500.0
2013-03-07 13:00:00,21.95,21.96,21.91,21.92,1436300.0,15.8632,15.8704,15.8343,15.8415,1436300.0
2013-03-07 13:30:00,21.92,21.96,21.88,21.94,1323900.0,15.8415,15.8704,15.8126,15.856,1323900.0
2013-03-07 14:00:00,21.94,21.97,21.89,21.93,1761400.0,15.856,15.8776,15.8198,15.8487,1761400.0
2013-03-07 14:30:00,21.93,21.94,21.9,21.93,1410700.0,15.8487,15.856,15.827,15.8487,1410700.0
2013-03-07 15:00:00,21.93,21.95,21.9,21.92,1557900.0,15.8487,15.8632,15.827,15.8415,1557900.0
2013-03-07 15:30:00,21.92,21.95,21.87,21.91,3572000.0,15.8415,15.8632,15.8054,15.8343,3572000.0
2013-03-08 09:30:00,21.95,22.04,21.64,21.69,8062800.0,15.8632,15.9282,15.6391,15.6753,8062800.0
2013-03-08 10:00:00,21.69,21.72,21.48,21.57,7240200.0,15.6753,15.697,15.5235,15.5886,7240200.0
2013-03-08 10:30:00,21.58,21.68,21.46,21.49,5391400.0,15.5958,15.6681,15.5091,15.5307,5391400.0
2013-03-08 11:00:00,21.49,21.6,21.47,21.57,3282900.0,15.5307,15.6102,15.5163,15.5886,3282900.0
2013-03-08 11:30:00,21.57,21.63,21.56,21.61,2354100.0,15.5886,15.6319,15.5813,15.6175,2354100.0
2013-03-08 12:00:00,21.6,21.63,21.55,21.56,1289500.0,15.6102,15.6319,15.5741,15.5813,1289500.0
2013-03-08 12:30:00,21.55,21.64,21.52,21.64,1022600.0,15.5741,15.6391,15.5524,15.6391,1022600.0
2013-03-08 13:00:00,21.64,21.64,21.59,21.62,1570000.0,15.6391,15.6391,15.603,15.6247,1570000.0
2013-03-08 13:30:00,21.62,21.65,21.6,21.62,1364600.0,15.6247,15.6464,15.6102,15.6247,1364600.0
2013-03-08 14:00:00,21.63,21.64,21.58,21.59,1196000.0,15.6319,15.6391,15.5958,15.603,1196000.0
2013-03-08 14:30:00,21.59,21.61,21.55,21.58,1527800.0,15.603,15.6175,15.5741,15.5958,1527800.0
2013-03-08 15:00:00,21.58,21.6,21.57,21.6,2639100.0,15.5958,15.6102,15.5886,15.6102,2639100.0
2013-03-08 15:30:00,21.6,21.64,21.57,21.58,5005300.0,15.6102,15.6391,15.5886,15.5958,5005300.0
2013-03-11 09:30:00,21.54,21.6,21.35,21.38,4538300.0,15.5669,15.6102,15.4296,15.4512,4538300.0
2013-03-11 10:00:00,21.38,21.38,21.28,21.3,3230800.0,15.4512,15.4512,15.379,15.3934,3230800.0
2013-03-11 10:30:00,21.3,21.39,21.28,21.34,3688500.0,15.3934,15.4585,15.379,15.4223,3688500.0
2013-03-11 11:00:00,21.34,21.42,21.33,21.42,3049000.0,15.4223,15.4801,15.4151,15.4801,3049000.0
2013-03-11 11:30:00,21.42,21.46,21.41,21.43,2043200.0,15.4801,15.5091,15.4729,15.4874,2043200.0
2013-03-11 12:00:00,21.43,21.58,21.42,21.58,1563500.0,15.4874,15.5958,15.4801,15.5958,1563500.0
2013-03-11 12:30:00,21.58,21.58,21.54,21.56,1580600.0,15.5958,15.5958,15.5669,15.5813,1580600.0
2013-03-11 13:00:00,21.57,21.66,21.56,21.63,2524700.0,15.5886,15.6536,15.5813,15.6319,2524700.0
2013-03-11 13:30:00,21.63,21.67,21.61,21.66,1930100.0,15.6319,15.6608,15.6175,15.6536,1930100.0
2013-03-11 14:00:00,21.67,21.72,21.64,21.69,2958800.0,15.6608,15.697,15.6391,15.6753,2958800.0
2013-03-11 14:30:00,21.69,21.7,21.64,21.68,2475300.0,15.6753,15.6825,15.6391,15.6681,2475300.0
2013-03-11 15:00:00,21.68,21.71,21.66,21.7,2062400.0,15.6681,15.6897,15.6536,15.6825,2062400.0
2013-03-11 15:30:00,21.7,21.74,21.67,21.69,7336200.0,15.6825,15.7114,15.6608,15.6753,7336200.0
2013-03-12 09:30:00,21.66,21.73,21.51,21.68,3168500.0,15.6536,15.7042,15.5452,15.6681,3168500.0
2013-03-12 10:00:00,21.67,21.7,21.6,21.64,2514900.0,15.6608,15.6825,15.6102,15.6391,2514900.0
2013-03-12 10:30:00,21.64,21.67,21.51,21.66,2758900.0,15.6391,15.6608,15.5452,15.6536,2758900.0
2013-03-12 11:00:00,21.66,21.66,21.48,21.49,2431000.0,15.6536,15.6536,15.5235,15.5307,2431000.0
2013-03-12 11:30:00,21.5,21.6,21.48,21.58,1609800.0,15.538,15.6102,15.5235,15.5958,1609800.0
2013-03-12 12:00:00,21.59,21.59,21.45,21.49,1880600.0,15.603,15.603,15.5018,15.5307,1880600.0
2013-03-12 12:30:00,21.49,21.51,21.45,21.49,2060200.0,15.5307,15.5452,15.5018,15.5307,2060200.0
2013-03-12 13:00:00,21.49,21.51,21.48,21.5,1173700.0,15.5307,15.5452,15.5235,15.538,1173700.0
2013-03-12 13:30:00,21.5,21.59,21.48,21.51,2231900.0,15.538,15.603,15.5235,15.5452,2231900.0
2013-03-12 14:00:00,21.51,21.54,21.46,21.51,1166600.0,15.5452,15.5669,15.5091,15.5452,1166600.0
2013-03-12 14:30:00,21.5,21.54,21.49,21.52,885400.0,15.538,15.5669,15.5307,15.5524,885400.0
2013-03-12 15:00:00,21.53,21.63,21.52,21.59,1215500.0,15.5596,15.6319,15.5524,15.603,1215500.0
2013-03-12 15:30:00,21.59,21.65,21.59,21.64,3307600.0,15.603,15.6464,15.603,15.6391,3307600.0
2013-03-13 09:30:00,21.56,21.7,21.5,21.57,2504700.0,15.5813,15.6825,15.538,15.5886,2504700.0
2013-03-13 10:00:00,21.57,21.58,21.46,21.5,2934400.0,15.5886,15.5958,15.5091,15.538,2934400.0
2013-03-13 10:30:00,21.51,21.61,21.5,21.6,1432400.0,15.5452,15.6175,15.538,15.6102,1432400.0
2013-03-13 11:00:00,21.6,21.66,21.58,21.61,1121000.0,15.6102,15.6536,15.5958,15.6175,1121000.0
2013-03-13 11:30:00,21.61,21.61,21.55,21.58,898300.0,15.6175,15.6175,15.5741,15.5958,898300.0
2013-03-13 12:00:00,21.58,21.69,21.58,21.68,1681700.0,15.5958,15.6753,15.5958,15.6681,1681700.0
2013-03-13 12:30:00,21.69,21.69,21.61,21.64,1234400.0,15.6753,15.6753,15.6175,15.6391,1234400.0
2013-03-13 13:00:00,21.64,21.66,21.62,21.66,1039700.0,15.6391,15.6536,15.6247,15.6536,1039700.0
2013-03-13 13:30:00,21.66,21.66,21.62,21.65,1012100.0,15.6536,15.6536,15.6247,15.6464,1012100.0
2013-03-13 14:00:00,21.66,21.7,21.65,21.69,1369200.0,15.6536,15.6825,15.6464,15.6753,1369200.0
2013-03-13 14:30:00,21.69,21.7,21.65,21.66,961400.0,15.6753,15.6825,15.6464,15.6536,961400.0
2013-03-13 15:00:00,21.67,21.68,21.64,21.68,1424900.0,15.6608,15.6681,15.6391,15.6681,1424900.0
2013-03-13 15:30:00,21.68,21.7,21.65,21.66,4011400.0,15.6681,15.6825,15.6464,15.6536,4011400.0
2013-03-14 09:30:00,21.74,21.85,21.68,21.76,3633900.0,15.7114,15.7909,15.6681,15.7259,3633900.0
2013-03-14 10:00:00,21.76,21.77,21.57,21.66,3512400.0,15.7259,15.7331,15.5886,15.6536,3512400.0
2013-03-14 10:30:00,21.67,21.67,21.6,21.62,2081300.0,15.6608,15.6608,15.6102,15.6247,2081300.0
2013-03-14 11:00:00,21.62,21.62,21.55,21.57,1607700.0,15.6247,15.6247,15.5741,15.5886,1607700.0
2013-03-14 11:30:00,21.57,21.62,21.55,21.6,1476600.0,15.5886,15.6247,15.5741,15.6102,1476600.0
2013-03-14 12:00:00,21.61,21.62,21.6,21.61,839500.0,15.6175,15.6247,15.6102,15.6175,839500.0
2013-03-14 12:30:00,21.62,21.64,21.61,21.62,943300.0,15.6247,15.6391,15.6175,15.6247,943300.0
2013-03-14 13:00:00,21.62,21.63,21.56,21.56,1425800.0,15.6247,15.6319,15.5813,15.5813,1425800.0
2013-03-14 13:30:00,21.57,21.58,21.51,21.54,2073400.0,15.5886,15.5958,15.5452,15.5669,2073400.0
2013-03-14 14:00:00,21.54,21.58,21.53,21.54,1008900.0,15.5669,15.5958,15.5596,15.5669,1008900.0
2013-03-14 14:30:00,21.55,21.56,21.53,21.56,1269800.0,15.5741,15.5813,15.5596,15.5813,1269800.0
2013-03-14 15:00:00,21.56,21.64,21.55,21.61,1578800.0,15.5813,15.6391,15.5741,15.6175,1578800.0
2013-03-14 15:30:00,21.62,21.66,21.57,21.65,3946400.0,15.6247,15.6536,15.5886,15.6464,3946400.0
2013-03-15 09:30:00,21.61,21.7,21.35,21.39,16178200.0,15.6175,15.6825,15.4296,15.4585,16178200.0
2013-03-15 10:00:00,21.39,21.4,21.32,21.37,3638100.0,15.4585,15.4657,15.4079,15.444,3638100.0
2013-03-15 10:30:00,21.37,21.45,21.35,21.37,2175500.0,15.444,15.5018,15.4296,15.444,2175500.0
2013-03-15 11:00:00,21.37,21.45,21.36,21.43,1898400.0,15.444,15.5018,15.4368,15.4874,1898400.0
2013-03-15 11:30:00,21.43,21.44,21.37,21.39,1473900.0,15.4874,15.4946,15.444,15.4585,1473900.0
2013-03-15 12:00:00,21.39,21.41,21.37,21.38,1401300.0,15.4585,15.4729,15.444,15.4512,1401300.0
2013-03-15 12:30:00,21.38,21.4,21.35,21.36,1148700.0,15.4512,15.4657,15.4296,15.4368,1148700.0
2013-03-15 13:00:00,21.36,21.4,21.35,21.4,1302500.0,15.4368,15.4657,15.4296,15.4657,1302500.0
2013-03-15 13:30:00,21.39,21.41,21.37,21.39,975000.0,15.4585,15.4729,15.444,15.4585,975000.0
2013-03-15 14:00:00,21.4,21.4,21.34,21.36,1788000.0,15.4657,15.4657,15.4223,15.4368,1788000.0
2013-03-15 14:30:00,21.35,21.36,21.27,21.29,2339600.0,15.4296,15.4368,15.3717,15.3862,2339600.0
2013-03-15 15:00:00,21.29,21.32,21.28,21.3,1710300.0,15.3862,15.4079,15.379,15.3934,1710300.0
2013-03-15 15:30:00,21.31,21.39,21.3,21.38,6809900.0,15.4007,15.4585,15.3934,15.4512,6809900.0
2013-03-18 09:30:00,21.24,21.33,21.19,21.26,4041900.0,15.3501,15.4151,15.3139,15.3645,4041900.0
2013-03-18 10:00:00,21.26,21.45,21.24,21.4,2776200.0,15.3645,15.5018,15.3501,15.4657,2776200.0
2013-03-18 10:30:00,21.39,21.4,21.3,21.32,2426300.0,15.4585,15.4657,15.3934,15.4079,2426300.0
2013-03-18 11:00:00,21.32,21.38,21.31,21.37,1411600.0,15.4079,15.4512,15.4007,15.444,1411600.0
2013-03-18 11:30:00,21.37,21.41,21.32,21.4,2886900.0,15.444,15.4729,15.4079,15.4657,2886900.0
2013-03-18 12:00:00,21.41,21.49,21.4,21.42,3409200.0,15.4729,15.5307,15.4657,15.4801,3409200.0
2013-03-18 12:30:00,21.43,21.44,21.4,21.43,1396300.0,15.4874,15.4946,15.4657,15.4874,1396300.0
2013-03-18 13:00:00,21.43,21.43,21.38,21.38,1358400.0,15.4874,15.4874,15.4512,15.4512,1358400.0
2013-03-18 13:30:00,21.38,21.4,21.33,21.34,1248300.0,15.4512,15.4657,15.4151,15.4223,1248300.0
2013-03-18 14:00:00,21.33,21.37,21.32,21.34,1340600.0,15.4151,15.444,15.4079,15.4223,1340600.0
2013-03-18 14:30:00,21.34,21.34,21.27,21.27,1733100.0,15.4223,15.4223,15.3717,15.3717,1733100.0
2013-03-18 15:00:00,21.28,21.3,21.23,21.25,2432500.0,15.379,15.3934,15.3428,15.3573,2432500.0
2013-03-18 15:30:00,21.25,21.29,21.22,21.25,4485900.0,15.3573,15.3862,15.3356,15.3573,4485900.0
2013-03-19 09:30:00,21.27,21.32,21.2,21.28,4124200.0,15.3717,15.4079,15.3212,15.379,4124200.0
2013-03-19 10:00:00,21.28,21.36,21.23,21.25,2195700.0,15.379,15.4368,15.3428,15.3573,2195700.0
2013-03-19 10:30:00,21.25,21.28,21.22,21.24,2270000.0,15.3573,15.379,15.3356,15.3501,2270000.0
2013-03-19 11:00:00,21.23,21.26,21.2,21.24,2654000.0,15.3428,15.3645,15.3212,15.3501,2654000.0
2013-03-19 11:30:00,21.25,21.26,21.11,21.13,2506900.0,15.3573,15.3645,15.2561,15.2706,2506900.0
2013-03-19 12:00:00,21.13,21.24,21.11,21.22,2617000.0,15.2706,15.3501,15.2561,15.3356,2617000.0
2013-03-19 12:30:00,21.23,21.23,21.12,21.13,2057900.0,15.3428,15.3428,15.2633,15.2706,2057900.0
2013-03-19 13:00:00,21.12,21.13,21.02,21.05,4330900.0,15.2633,15.2706,15.1911,15.2128,4330900.0
2013-03-19 13:30:00,21.05,21.1,21.01,21.04,3172900.0,15.2128,15.2489,15.1838,15.2055,3172900.0
2013-03-19 14:00:00,21.05,21.09,21.04,21.08,2478100.0,15.2128,15.2417,15.2055,15.2344,2478100.0
2013-03-19 14:30:00,21.07,21.12,21.05,21.05,2042600.0,15.2272,15.2633,15.2128,15.2128,2042600.0
2013-03-19 15:00:00,21.05,21.14,21.03,21.09,4552000.0,15.2128,15.2778,15.1983,15.2417,4552000.0
2013-03-19 15:30:00,21.1,21.14,21.07,21.13,4653800.0,15.2489,15.2778,15.2272,15.2706,4653800.0
2013-03-20 09:30:00,21.32,21.36,21.21,21.27,3043500.0,15.4079,15.4368,15.3284,15.3717,3043500.0
2013-03-20 10:00:00,21.26,21.29,21.2,21.25,2070700.0,15.3645,15.3862,15.3212,15.3573,2070700.0
2013-03-20 10:30:00,21.25,21.28,21.22,21.28,2098600.0,15.3573,15.379,15.3356,15.379,2098600.0
2013-03-20 11:00:00,21.27,21.28,21.16,21.17,1619600.0,15.3717,15.379,15.2922,15.2995,1619600.0
2013-03-20 11:30:00,21.17,21.2,21.12,21.12,2372200.0,15.2995,15.3212,15.2633,15.2633,2372200.0
2013-03-20 12:00:00,21.13,21.19,21.11,21.17,1350400.0,15.2706,15.3139,15.2561,15.2995,1350400.0
2013-03-20 12:30:00,21.17,21.18,21.14,21.16,1565200.0,15.2995,15.3067,15.2778,15.2922,1565200.0
2013-03-20 13:00:00,21.16,21.23,21.15,21.22,1170100.0,15.2922,15.3428,15.285,15.3356,1170100.0
2013-03-20 13:30:00,21.21,21.22,21.18,21.19,947400.0,15.3284,15.3356,15.3067,15.3139,947400.0
2013-03-20 14:00:00,21.19,21.26,21.17,21.26,1767200.0,15.3139,15.3645,15.2995,15.3645,1767200.0
2013-03-20 14:30:00,21.25,21.28,21.2,21.2,1793700.0,15.3573,15.379,15.3212,15.3212,1793700.0
2013-03-20 15:00:00,21.2,21.21,21.17,21.18,1813600.0,15.3212,15.3284,15.2995,15.3067,1813600.0
2013-03-20 15:30:00,21.19,21.25,21.16,21.17,5060400.0,15.3139,15.3573,15.2922,15.2995,5060400.0
2013-03-21 09:30:00,21.0,21.08,20.95,21.03,4801700.0,15.1766,15.2344,15.1405,15.1983,4801700.0
2013-03-21 10:00:00,21.03,21.05,20.97,21.0,2525400.0,15.1983,15.2128,15.1549,15.1766,2525400.0
2013-03-21 10:30:00,21.0,21.05,20.97,21.0,2115000.0,15.1766,15.2128,15.1549,15.1766,2115000.0
2013-03-21 11:00:00,20.99,21.03,20.93,21.02,1983000.0,15.1694,15.1983,15.126,15.1911,1983000.0
2013-03-21 11:30:00,21.02,21.07,21.01,21.04,1192300.0,15.1911,15.2272,15.1838,15.2055,1192300.0
2013-03-21 12:00:00,21.04,21.07,21.02,21.03,1186100.0,15.2055,15.2272,15.1911,15.1983,1186100.0
2013-03-21 12:30:00,21.03,21.09,21.02,21.08,1236700.0,15.1983,15.2417,15.1911,15.2344,1236700.0
2013-03-21 13:00:00,21.08,21.09,21.01,21.02,1308300.0,15.2344,15.2417,15.1838,15.1911,1308300.0
2013-03-21 13:30:00,21.02,21.03,20.93,20.95,1992100.0,15.1911,15.1983,15.126,15.1405,1992100.0
2013-03-21 14:00:00,20.95,21.0,20.9,20.98,2332400.0,15.1405,15.1766,15.1043,15.1622,2332400.0
2013-03-21 14:30:00,20.98,21.03,20.96,21.03,1394700.0,15.1622,15.1983,15.1477,15.1983,1394700.0
2013-03-21 15:00:00,21.03,21.1,21.02,21.08,2424100.0,15.1983,15.2489,15.1911,15.2344,2424100.0
2013-03-21 15:30:00,21.09,21.14,21.03,21.03,5214700.0,15.2417,15.2778,15.1983,15.1983,5214700.0
2013-03-22 09:30:00,21.13,21.22,21.08,21.14,2881200.0,15.2706,15.3356,15.2344,15.2778,2881200.0
2013-03-22 10:00:00,21.15,21.22,21.13,21.2,2139100.0,15.285,15.3356,15.2706,15.3212,2139100.0
2013-03-22 10:30:00,21.21,21.24,21.08,21.22,2719300.0,15.3284,15.3501,15.2344,15.3356,2719300.0
2013-03-22 11:00:00,21.21,21.25,21.19,21.25,1647200.0,15.3284,15.3573,15.3139,15.3573,1647200.0
2013-03-22 11:30:00,21.24,21.29,21.21,21.27,2345200.0,15.3501,15.3862,15.3284,15.3717,2345200.0
2013-03-22 12:00:00,21.27,21.29,21.22,21.22,1355900.0,15.3717,15.3862,15.3356,15.3356,1355900.0
2013-03-22 12:30:00,21.22,21.26,21.21,21.26,1009200.0,15.3356,15.3645,15.3284,15.3645,1009200.0
2013-03-22 13:00:00,21.26,21.33,21.23,21.33,1315200.0,15.3645,15.4151,15.3428,15.4151,1315200.0
2013-03-22 13:30:00,21.33,21.34,21.26,21.27,883300.0,15.4151,15.4223,15.3645,15.3717,883300.0
2013-03-22 14:00:00,21.28,21.29,21.25,21.28,934300.0,15.379,15.3862,15.3573,15.379,934300.0
2013-03-22 14:30:00,21.27,21.28,21.24,21.27,1605400.0,15.3717,15.379,15.3501,15.3717,1605400.0
2013-03-22 15:00:00,21.27,21.28,21.23,21.26,1626800.0,15.3717,15.379,15.3428,15.3645,1626800.0
2013-03-22 15:30:00,21.26,21.34,21.25,21.33,4031600.0,15.3645,15.4223,15.3573,15.4151,4031600.0
2013-03-25 09:30:00,21.39,21.41,21.32,21.41,3695400.0,15.4585,15.4729,15.4079,15.4729,3695400.0
2013-03-25 10:00:00,21.41,21.42,21.26,21.3,2270500.0,15.4729,15.4801,15.3645,15.3934,2270500.0
2013-03-25 10:30:00,21.29,21.32,21.2,21.21,2393100.0,15.3862,15.4079,15.3212,15.3284,2393100.0
2013-03-25 11:00:00,21.21,21.26,21.14,21.21,2542400.0,15.3284,15.3645,15.2778,15.3284,2542400.0
2013-03-25 11:30:00,21.21,21.29,21.2,21.26,1669900.0,15.3284,15.3862,15.3212,15.3645,1669900.0
2013-03-25 12:00:00,21.26,21.27,21.15,21.16,1935500.0,15.3645,15.3717,15.285,15.2922,1935500.0
2013-03-25 12:30:00,21.16,21.18,21.11,21.12,2479900.0,15.2922,15.3067,15.2561,15.2633,2479900.0
2013-03-25 13:00:00,21.13,21.19,21.08,21.19,1823200.0,15.2706,15.3139,15.2344,15.3139,1823200.0
2013-03-25 13:30:00,21.19,21.22,21.11,21.18,2535500.0,15.3139,15.3356,15.2561,15.3067,2535500.0
2013-03-25 14:00:00,21.18,21.22,21.17,21.18,1424500.0,15.3067,15.3356,15.2995,15.3067,1424500.0
2013-03-25 14:30:00,21.17,21.2,21.16,21.19,1187900.0,15.2995,15.3212,15.2922,15.3139,1187900.0
2013-03-25 15:00:00,21.19,21.19,21.09,21.1,2069700.0,15.3139,15.3139,15.2417,15.2489,2069700.0
2013-03-25 15:30:00,21.1,21.18,21.09,21.15,3716700.0,15.2489,15.3067,15.2417,15.285,3716700.0
2013-03-26 09:30:00,21.28,21.44,21.25,21.44,3819500.0,15.379,15.4946,15.3573,15.4946,3819500.0
2013-03-26 10:00:00,21.43,21.49,21.39,21.48,3202600.0,15.4874,15.5307,15.4585,15.5235,3202600.0
2013-03-26 10:30:00,21.48,21.54,21.46,21.52,3403100.0,15.5235,15.5669,15.5091,15.5524,3403100.0
2013-03-26 11:00:00,21.52,21.54,21.48,21.51,2055000.0,15.5524,15.5669,15.5235,15.5452,2055000.0
2013-03-26 11:30:00,21.52,21.53,21.46,21.46,1904800.0,15.5524,15.5596,15.5091,15.5091,1904800.0
2013-03-26 12:00:00,21.46,21.48,21.4,21.44,1544000.0,15.5091,15.5235,15.4657,15.4946,1544000.0
2013-03-26 12:30:00,21.44,21.49,21.43,21.48,1269500.0,15.4946,15.5307,15.4874,15.5235,1269500.0
2013-03-26 13:00:00,21.48,21.58,21.47,21.57,2161100.0,15.5235,15.5958,15.5163,15.5886,2161100.0
2013-03-26 13:30:00,21.57,21.59,21.55,21.58,1198500.0,15.5886,15.603,15.5741,15.5958,1198500.0
2013-03-26 14:00:00,21.57,21.6,21.55,21.6,1648000.0,15.5886,15.6102,15.5741,15.6102,1648000.0
2013-03-26 14:30:00,21.6,21.62,21.58,21.62,1978800.0,15.6102,15.6247,15.5958,15.6247,1978800.0
2013-03-26 15:00:00,21.62,21.71,21.6,21.69,4022200.0,15.6247,15.6897,15.6102,15.6753,4022200.0
2013-03-26 15:30:00,21.68,21.77,21.68,21.76,8693800.0,15.6681,15.7331,15.6681,15.7259,8693800.0
2013-03-27 09:30:00,21.6,21.8,21.51,21.78,5460000.0,15.6102,15.7548,15.5452,15.7403,5460000.0
2013-03-27 10:00:00,21.79,21.85,21.64,21.83,3711000.0,15.7475,15.7909,15.6391,15.7765,3711000.0
2013-03-27 10:30:00,21.83,21.94,21.78,21.92,5589300.0,15.7765,15.856,15.7403,15.8415,5589300.0
2013-03-27 11:00:00,21.91,21.92,21.82,21.9,3202500.0,15.8343,15.8415,15.7692,15.827,3202500.0
2013-03-27 11:30:00,21.9,21.95,21.88,21.93,3556500.0,15.827,15.8632,15.8126,15.8487,3556500.0
2013-03-27 12:00:00,21.93,21.95,21.9,21.94,2263800.0,15.8487,15.8632,15.827,15.856,2263800.0
2013-03-27 12:30:00,21.94,21.98,21.93,21.96,3078400.0,15.856,15.8849,15.8487,15.8704,3078400.0
2013-03-27 13:00:00,21.95,21.96,21.92,21.93,1857300.0,15.8632,15.8704,15.8415,15.8487,1857300.0
2013-03-27 13:30:00,21.93,21.97,21.92,21.93,2375900.0,15.8487,15.8776,15.8415,15.8487,2375900.0
2013-03-27 14:00:00,21.93,21.96,21.86,21.92,2771800.0,15.8487,15.8704,15.7981,15.8415,2771800.0
2013-03-27 14:30:00,21.92,21.92,21.85,21.87,1568600.0,15.8415,15.8415,15.7909,15.8054,1568600.0
2013-03-27 15:00:00,21.87,21.87,21.81,21.84,2438600.0,15.8054,15.8054,15.762,15.7837,2438600.0
2013-03-27 15:30:00,21.84,21.87,21.82,21.83,3552700.0,15.7837,15.8054,15.7692,15.7765,3552700.0
2013-03-28 09:30:00,21.85,21.91,21.6,21.7,5260100.0,15.7909,15.8343,15.6102,15.6825,5260100.0
2013-03-28 10:00:00,21.71,21.79,21.69,21.78,2957700.0,15.6897,15.7475,15.6753,15.7403,2957700.0
2013-03-28 10:30:00,21.79,21.83,21.77,21.8,2632900.0,15.7475,15.7765,15.7331,15.7548,2632900.0
2013-03-28 11:00:00,21.8,21.82,21.73,21.8,1877800.0,15.7548,15.7692,15.7042,15.7548,1877800.0
2013-03-28 11:30:00,21.8,21.83,21.75,21.83,1420300.0,15.7548,15.7765,15.7186,15.7765,1420300.0
2013-03-28 12:00:00,21.83,21.83,21.74,21.74,1130600.0,15.7765,15.7765,15.7114,15.7114,1130600.0
2013-03-28 12:30:00,21.75,21.8,21.74,21.78,878000.0,15.7186,15.7548,15.7114,15.7403,878000.0
2013-03-28 13:00:00,21.77,21.79,21.74,21.79,956000.0,15.7331,15.7475,15.7114,15.7475,956000.0
2013-03-28 13:30:00,21.8,21.81,21.78,21.8,828100.0,15.7548,15.762,15.7403,15.7548,828100.0
2013-03-28 14:00:00,21.8,21.82,21.78,21.8,1432000.0,15.7548,15.7692,15.7403,15.7548,1432000.0
2013-03-28 14:30:00,21.8,21.81,21.78,21.8,781400.0,15.7548,15.762,15.7403,15.7548,781400.0
2013-03-28 15:00:00,21.8,21.84,21.78,21.82,1620000.0,15.7548,15.7837,15.7403,15.7692,1620000.0
2013-03-28 15:30:00,21.82,21.88,21.81,21.84,5691900.0,15.7692,15.8126,15.762,15.7837,5691900.0
2013-04-01 09:30:00,21.68,21.7,21.52,21.53,4359100.0,15.6681,15.6825,15.5524,15.5596,4359100.0
2013-04-01 10:00:00,21.53,21.54,21.45,21.5,3339900.0,15.5596,15.5669,15.5018,15.538,3339900.0
2013-04-01 10:30:00,21.5,21.5,21.41,21.44,2106200.0,15.538,15.538,15.4729,15.4946,2106200.0
2013-04-01 11:00:00,21.43,21.45,21.39,21.39,2297000.0,15.4874,15.5018,15.4585,15.4585,2297000.0
2013-04-01 11:30:00,21.39,21.44,21.39,21.42,1820500.0,15.4585,15.4946,15.4585,15.4801,1820500.0
2013-04-01 12:00:00,21.42,21.45,21.38,21.4,1305000.0,15.4801,15.5018,15.4512,15.4657,1305000.0
2013-04-01 12:30:00,21.4,21.41,21.32,21.35,2232300.0,15.4657,15.4729,15.4079,15.4296,2232300.0
2013-04-01 13:00:00,21.36,21.43,21.34,21.42,1664900.0,15.4368,15.4874,15.4223,15.4801,1664900.0
2013-04-01 13:30:00,21.42,21.42,21.37,21.37,1488900.0,15.4801,15.4801,15.444,15.444,1488900.0
2013-04-01 14:00:00,21.37,21.4,21.36,21.38,1285500.0,15.444,15.4657,15.4368,15.4512,1285500.0
2013-04-01 14:30:00,21.38,21.43,21.34,21.4,1823600.0,15.4512,15.4874,15.4223,15.4657,1823600.0
2013-04-01 15:00:00,21.39,21.41,21.32,21.36,2074900.0,15.4585,15.4729,15.4079,15.4368,2074900.0
2013-04-01 15:30:00,21.36,21.44,21.34,21.42,4706800.0,15.4368,15.4946,15.4223,15.4801,4706800.0
2013-04-02 09:30:00,21.52,21.57,21.43,21.57,3383600.0,15.5524,15.5886,15.4874,15.5886,3383600.0
2013-04-02 10:00:00,21.57,21.58,21.47,21.54,2219800.0,15.5886,15.5958,15.5163,15.5669,2219800.0
2013-04-02 10:30:00,21.54,21.55,21.49,21.54,1879100.0,15.5669,15.5741,15.5307,15.5669,1879100.0
2013-04-02 11:00:00,21.54,21.55,21.49,21.52,1794900.0,15.5669,15.5741,15.5307,15.5524,1794900.0
2013-04-02 11:30:00,21.52,21.54,21.48,21.53,1239900.0,15.5524,15.5669,15.5235,15.5596,1239900.0
2013-04-02 12:00:00,21.53,21.53,21.48,21.48,1205300.0,15.5596,15.5596,15.5235,15.5235,1205300.0
2013-04-02 12:30:00,21.49,21.52,21.48,21.5,1112900.0,15.5307,15.5524,15.5235,15.538,1112900.0
2013-04-02 13:00:00,21.5,21.5,21.45,21.46,1074100.0,15.538,15.538,15.5018,15.5091,1074100.0
2013-04-02 13:30:00,21.46,21.5,21.45,21.45,1496500.0,15.5091,15.538,15.5018,15.5018,1496500.0
2013-04-02 14:00:00,21.46,21.47,21.4,21.42,1684700.0,15.5091,15.5163,15.4657,15.4801,1684700.0
2013-04-02 14:30:00,21.42,21.43,21.38,21.4,2132600.0,15.4801,15.4874,15.4512,15.4657,2132600.0
2013-04-02 15:00:00,21.39,21.43,21.37,21.38,1741200.0,15.4585,15.4874,15.444,15.4512,1741200.0
2013-04-02 15:30:00,21.38,21.46,21.32,21.46,4250900.0,15.4512,15.5091,15.4079,15.5091,4250900.0
2013-04-03 09:30:00,21.45,21.5,21.39,21.44,2624100.0,15.5018,15.538,15.4585,15.4946,2624100.0
2013-04-03 10:00:00,21.43,21.44,21.33,21.38,2266200.0,15.4874,15.4946,15.4151,15.4512,2266200.0
2013-04-03 10:30:00,21.37,21.38,21.31,21.31,2059600.0,15.444,15.4512,15.4007,15.4007,2059600.0
2013-04-03 11:00:00,21.31,21.36,21.3,21.32,1924000.0,15.4007,15.4368,15.3934,15.4079,1924000.0
2013-04-03 11:30:00,21.32,21.34,21.3,21.34,1361500.0,15.4079,15.4223,15.3934,15.4223,1361500.0
2013-04-03 12:00:00,21.34,21.34,21.26,21.26,1527200.0,15.4223,15.4223,15.3645,15.3645,1527200.0
2013-04-03 12:30:00,21.26,21.29,21.15,21.15,2569200.0,15.3645,15.3862,15.285,15.285,2569200.0
2013-04-03 13:00:00,21.15,21.17,21.12,21.14,2295900.0,15.285,15.2995,15.2633,15.2778,2295900.0
2013-04-03 13:30:00,21.14,21.16,21.02,21.05,4169100.0,15.2778,15.2922,15.1911,15.2128,4169100.0
2013-04-03 14:00:00,21.05,21.12,21.02,21.05,2464600.0,15.2128,15.2633,15.1911,15.2128,2464600.0
2013-04-03 14:30:00,21.05,21.1,21.03,21.07,2139700.0,15.2128,15.2489,15.1983,15.2272,2139700.0
2013-04-03 15:00:00,21.07,21.07,21.03,21.05,1971400.0,15.2272,15.2272,15.1983,15.2128,1971400.0
2013-04-03 15:30:00,21.06,21.1,21.01,21.04,4959000.0,15.22,15.2489,15.1838,15.2055,4959000.0
2013-04-04 09:30:00,21.06,21.19,21.03,21.14,2590800.0,15.22,15.3139,15.1983,15.2778,2590800.0
2013-04-04 10:00:00,21.14,21.19,21.02,21.04,2749100.0,15.2778,15.3139,15.1911,15.2055,2749100.0
2013-04-04 10:30:00,21.04,21.07,21.0,21.01,3366500.0,15.2055,15.2272,15.1766,15.1838,3366500.0
2013-04-04 11:00:00,21.0,21.08,20.96,21.06,2924600.0,15.1766,15.2344,15.1477,15.22,2924600.0
2013-04-04 11:30:00,21.06,21.11,21.03,21.08,1429600.0,15.22,15.2561,15.1983,15.2344,1429600.0
2013-04-04 12:00:00,21.09,21.09,21.01,21.04,1652400.0,15.2417,15.2417,15.1838,15.2055,1652400.0
2013-04-04 12:30:00,21.04,21.08,21.03,21.07,1190400.0,15.2055,15.2344,15.1983,15.2272,1190400.0
2013-04-04 13:00:00,21.07,21.08,21.02,21.07,964700.0,15.2272,15.2344,15.1911,15.2272,964700.0
2013-04-04 13:30:00,21.07,21.12,21.06,21.12,826500.0,15.2272,15.2633,15.22,15.2633,826500.0
2013-04-04 14:00:00,21.12,21.13,21.08,21.12,1142200.0,15.2633,15.2706,15.2344,15.2633,1142200.0
2013-04-04 14:30:00,21.12,21.13,21.09,21.11,767900.0,15.2633,15.2706,15.2417,15.2561,767900.0
2013-04-04 15:00:00,21.1,21.15,21.08,21.09,1594000.0,15.2489,15.285,15.2344,15.2417,1594000.0
2013-04-04 15:30:00,21.09,21.14,21.08,21.13,2726700.0,15.2417,15.2778,15.2344,15.2706,2726700.0
2013-04-05 09:30:00,20.94,20.97,20.76,20.78,5121500.0,15.1333,15.1549,15.0032,15.0176,5121500.0
2013-04-05 10:00:00,20.78,20.84,20.75,20.82,3493000.0,15.0176,15.061,14.9959,15.0465,3493000.0
2013-04-05 10:30:00,20.83,20.9,20.82,20.86,2397100.0,15.0538,15.1043,15.0465,15.0754,2397100.0
2013-04-05 11:00:00,20.87,20.94,20.85,20.86,1922500.0,15.0827,15.1333,15.0682,15.0754,1922500.0
2013-04-05 11:30:00,20.86,20.87,20.81,20.82,1668300.0,15.0754,15.0827,15.0393,15.0465,1668300.0
2013-04-05 12:00:00,20.82,20.85,20.8,20.81,1629600.0,15.0465,15.0682,15.0321,15.0393,1629600.0
2013-04-05 12:30:00,20.81,20.84,20.78,20.79,2420200.0,15.0393,15.061,15.0176,15.0249,2420200.0
2013-04-05 13:00:00,20.8,20.82,20.78,20.81,1291300.0,15.0321,15.0465,15.0176,15.0393,1291300.0
2013-04-05 13:30:00,20.81,20.84,20.8,20.81,2401100.0,15.0393,15.061,15.0321,15.0393,2401100.0
2013-04-05 14:00:00,20.81,20.82,20.77,20.8,1601100.0,15.0393,15.0465,15.0104,15.0321,1601100.0
2013-04-05 14:30:00,20.81,20.83,20.79,20.81,2293500.0,15.0393,15.0538,15.0249,15.0393,2293500.0
2013-04-05 15:00:00,20.82,20.84,20.8,20.82,2198700.0,15.0465,15.061,15.0321,15.0465,2198700.0
2013-04-05 15:30:00,20.82,20.97,20.8,20.94,4705700.0,15.0465,15.1549,15.0321,15.1333,4705700.0
2013-04-08 09:30:00,20.91,20.97,20.8,20.91,3411200.0,15.1116,15.1549,15.0321,15.1116,3411200.0
2013-04-08 10:00:00,20.9,20.91,20.85,20.88,2653600.0,15.1043,15.1116,15.0682,15.0899,2653600.0
2013-04-08 10:30:00,20.89,20.92,20.86,20.89,2600000.0,15.0971,15.1188,15.0754,15.0971,2600000.0
2013-04-08 11:00:00,20.89,20.89,20.82,20.84,1545500.0,15.0971,15.0971,15.0465,15.061,1545500.0
2013-04-08 11:30:00,20.84,20.87,20.8,20.84,1641400.0,15.061,15.0827,15.0321,15.061,1641400.0
2013-04-08 12:00:00,20.85,20.87,20.84,20.87,1639600.0,15.0682,15.0827,15.061,15.0827,1639600.0
2013-04-08 12:30:00,20.87,20.89,20.85,20.86,1172400.0,15.0827,15.0971,15.0682,15.0754,1172400.0
2013-04-08 13:00:00,20.85,20.88,20.85,20.87,956300.0,15.0682,15.0899,15.0682,15.0827,956300.0
2013-04-08 13:30:00,20.87,20.92,20.86,20.9,3074000.0,15.0827,15.1188,15.0754,15.1043,3074000.0
2013-04-08 14:00:00,20.9,20.92,20.89,20.89,1892100.0,15.1043,15.1188,15.0971,15.0971,1892100.0
2013-04-08 14:30:00,20.89,20.96,20.87,20.93,1538700.0,15.0971,15.1477,15.0827,15.126,1538700.0
2013-04-08 15:00:00,20.93,21.0,20.93,20.99,1475100.0,15.126,15.1766,15.126,15.1694,1475100.0
2013-04-08 15:30:00,21.0,21.09,20.98,21.09,4571700.0,15.1766,15.2417,15.1622,15.2417,4571700.0
2013-04-09 09:30:00,21.12,21.28,21.06,21.26,4145000.0,15.2633,15.379,15.22,15.3645,4145000.0
2013-04-09 10:00:00,21.26,21.46,21.23,21.45,4020300.0,15.3645,15.5091,15.3428,15.5018,4020300.0
2013-04-09 10:30:00,21.45,21.58,21.4,21.52,6237800.0,15.5018,15.5958,15.4657,15.5524,6237800.0
2013-04-09 11:00:00,21.52,21.53,21.4,21.47,3526800.0,15.5524,15.5596,15.4657,15.5163,3526800.0
2013-04-09 11:30:00,21.46,21.55,21.45,21.54,2267600.0,15.5091,15.5741,15.5018,15.5669,2267600.0
2013-04-09 12:00:00,21.53,21.59,21.52,21.58,2136100.0,15.5596,15.603,15.5524,15.5958,2136100.0
2013-04-09 12:30:00,21.59,21.67,21.58,21.62,3470600.0,15.603,15.6608,15.5958,15.6247,3470600.0
2013-04-09 13:00:00,21.62,21.78,21.61,21.77,4822000.0,15.6247,15.7403,15.6175,15.7331,4822000.0
2013-04-09 13:30:00,21.77,21.85,21.76,21.8,4705200.0,15.7331,15.7909,15.7259,15.7548,4705200.0
2013-04-09 14:00:00,21.81,21.84,21.78,21.82,2585300.0,15.762,15.7837,15.7403,15.7692,2585300.0
2013-04-09 14:30:00,21.83,21.88,21.8,21.86,3295700.0,15.7765,15.8126,15.7548,15.7981,3295700.0
2013-04-09 15:00:00,21.87,21.89,21.76,21.79,5456600.0,15.8054,15.8198,15.7259,15.7475,5456600.0
2013-04-09 15:30:00,21.79,21.84,21.7,21.76,9693000.0,15.7475,15.7837,15.6825,15.7259,9693000.0
2013-04-10 09:30:00,21.72,22.0,21.71,21.96,7293200.0,15.697,15.8993,15.6897,15.8704,7293200.0
2013-04-10 10:00:00,21.96,22.27,21.95,22.23,10862200.0,15.8704,16.0944,15.8632,16.0655,10862200.0
2013-04-10 10:30:00,22.22,22.34,22.13,22.33,6167800.0,16.0583,16.145,15.9933,16.1378,6167800.0
2013-04-10 11:00:00,22.33,22.42,22.29,22.41,6106600.0,16.1378,16.2028,16.1089,16.1956,6106600.0
2013-04-10 11:30:00,22.41,22.42,22.33,22.35,4906900.0,16.1956,16.2028,16.1378,16.1523,4906900.0
2013-04-10 12:00:00,22.35,22.42,22.31,22.34,3634000.0,16.1523,16.2028,16.1233,16.145,3634000.0
2013-04-10 12:30:00,22.33,22.4,22.32,22.35,2854300.0,16.1378,16.1884,16.1306,16.1523,2854300.0
2013-04-10 13:00:00,22.35,22.4,22.34,22.39,1972000.0,16.1523,16.1884,16.145,16.1812,1972000.0
2013-04-10 13:30:00,22.4,22.41,22.31,22.31,2678500.0,16.1884,16.1956,16.1233,16.1233,2678500.0
2013-04-10 14:00:00,22.31,22.4,22.31,22.35,2533500.0,16.1233,16.1884,16.1233,16.1523,2533500.0
2013-04-10 14:30:00,22.36,22.38,22.24,22.35,3019400.0,16.1595,16.1739,16.0728,16.1523,3019400.0
2013-04-10 15:00:00,22.35,22.37,22.28,22.37,2401500.0,16.1523,16.1667,16.1017,16.1667,2401500.0
2013-04-10 15:30:00,22.36,22.39,22.19,22.25,8233200.0,16.1595,16.1812,16.0366,16.08,8233200.0
2013-04-11 09:30:00,21.71,21.82,21.49,21.69,10580700.0,15.6897,15.7692,15.5307,15.6753,10580700.0
2013-04-11 10:00:00,21.69,21.78,21.65,21.72,4859400.0,15.6753,15.7403,15.6464,15.697,4859400.0
2013-04-11 10:30:00,21.73,21.73,21.62,21.7,4561800.0,15.7042,15.7042,15.6247,15.6825,4561800.0
2013-04-11 11:00:00,21.7,21.8,21.68,21.76,3086200.0,15.6825,15.7548,15.6681,15.7259,3086200.0
2013-04-11 11:30:00,21.76,21.8,21.63,21.73,3868800.0,15.7259,15.7548,15.6319,15.7042,3868800.0
2013-04-11 12:00:00,21.74,21.76,21.61,21.62,2894800.0,15.7114,15.7259,15.6175,15.6247,2894800.0
2013-04-11 12:30:00,21.62,21.7,21.61,21.63,2074300.0,15.6247,15.6825,15.6175,15.6319,2074300.0
2013-04-11 13:00:00,21.63,21.69,21.61,21.67,2080600.0,15.6319,15.6753,15.6175,15.6608,2080600.0
2013-04-11 13:30:00,21.67,21.68,21.61,21.63,2158900.0,15.6608,15.6681,15.6175,15.6319,2158900.0
2013-04-11 14:00:00,21.63,21.68,21.6,21.68,1850300.0,15.6319,15.6681,15.6102,15.6681,1850300.0
2013-04-11 14:30:00,21.67,21.72,21.66,21.71,2030200.0,15.6608,15.697,15.6536,15.6897,2030200.0
2013-04-11 15:00:00,21.7,21.82,21.69,21.82,2777800.0,15.6825,15.7692,15.6753,15.7692,2777800.0
2013-04-11 15:30:00,21.82,21.91,21.75,21.82,10811200.0,15.7692,15.8343,15.7186,15.7692,10811200.0
2013-04-12 09:30:00,21.74,21.8,21.61,21.65,4702300.0,15.7114,15.7548,15.6175,15.6464,4702300.0
2013-04-12 10:00:00,21.65,21.66,21.52,21.59,2914000.0,15.6464,15.6536,15.5524,15.603,2914000.0
2013-04-12 10:30:00,21.58,21.59,21.5,21.57,2539500.0,15.5958,15.603,15.538,15.5886,2539500.0
2013-04-12 11:00:00,21.56,21.63,21.54,21.57,2404000.0,15.5813,15.6319,15.5669,15.5886,2404000.0
2013-04-12 11:30:00,21.57,21.6,21.47,21.55,3593800.0,15.5886,15.6102,15.5163,15.5741,3593800.0
2013-04-12 12:00:00,21.55,21.65,21.53,21.55,2248600.0,15.5741,15.6464,15.5596,15.5741,2248600.0
2013-04-12 12:30:00,21.54,21.62,21.54,21.55,1820200.0,15.5669,15.6247,15.5669,15.5741,1820200.0
2013-04-12 13:00:00,21.55,21.64,21.55,21.62,1249400.0,15.5741,15.6391,15.5741,15.6247,1249400.0
2013-04-12 13:30:00,21.62,21.64,21.56,21.64,1519000.0,15.6247,15.6391,15.5813,15.6391,1519000.0
2013-04-12 14:00:00,21.63,21.64,21.59,21.6,977700.0,15.6319,15.6391,15.603,15.6102,977700.0
2013-04-12 14:30:00,21.6,21.63,21.57,21.62,1510600.0,15.6102,15.6319,15.5886,15.6247,1510600.0
2013-04-12 15:00:00,21.63,21.7,21.61,21.66,2024700.0,15.6319,15.6825,15.6175,15.6536,2024700.0
2013-04-12 15:30:00,21.66,21.69,21.63,21.67,3276800.0,15.6536,15.6753,15.6319,15.6608,3276800.0
2013-04-15 09:30:00,21.53,21.71,21.47,21.55,3705900.0,15.5596,15.6897,15.5163,15.5741,3705900.0
2013-04-15 10:00:00,21.55,21.57,21.45,21.51,3766600.0,15.5741,15.5886,15.5018,15.5452,3766600.0
2013-04-15 10:30:00,21.51,21.61,21.5,21.59,2322300.0,15.5452,15.6175,15.538,15.603,2322300.0
2013-04-15 11:00:00,21.58,21.6,21.5,21.54,1610400.0,15.5958,15.6102,15.538,15.5669,1610400.0
2013-04-15 11:30:00,21.54,21.63,21.48,21.5,1940700.0,15.5669,15.6319,15.5235,15.538,1940700.0
2013-04-15 12:00:00,21.5,21.55,21.45,21.51,1674400.0,15.538,15.5741,15.5018,15.5452,1674400.0
2013-04-15 12:30:00,21.51,21.54,21.45,21.54,1809900.0,15.5452,15.5669,15.5018,15.5669,1809900.0
2013-04-15 13:00:00,21.54,21.57,21.5,21.56,1667400.0,15.5669,15.5886,15.538,15.5813,1667400.0
2013-04-15 13:30:00,21.56,21.57,21.49,21.51,1201000.0,15.5813,15.5886,15.5307,15.5452,1201000.0
2013-04-15 14:00:00,21.51,21.52,21.44,21.45,1998100.0,15.5452,15.5524,15.4946,15.5018,1998100.0
2013-04-15 14:30:00,21.45,21.6,21.45,21.49,2605700.0,15.5018,15.6102,15.5018,15.5307,2605700.0
2013-04-15 15:00:00,21.49,21.55,21.43,21.49,3503400.0,15.5307,15.5741,15.4874,15.5307,3503400.0
2013-04-15 15:30:00,21.5,21.52,21.36,21.38,6635200.0,15.538,15.5524,15.4368,15.4512,6635200.0
2013-04-16 09:30:00,21.46,21.61,21.42,21.57,6880600.0,15.5091,15.6175,15.4801,15.5886,6880600.0
2013-04-16 10:00:00,21.57,21.62,21.53,21.6,3653900.0,15.5886,15.6247,15.5596,15.6102,3653900.0
2013-04-16 10:30:00,21.61,21.68,21.55,21.62,4324700.0,15.6175,15.6681,15.5741,15.6247,4324700.0
2013-04-16 11:00:00,21.63,21.71,21.58,21.69,3443700.0,15.6319,15.6897,15.5958,15.6753,3443700.0
2013-04-16 11:30:00,21.68,21.84,21.66,21.76,3617800.0,15.6681,15.7837,15.6536,15.7259,3617800.0
2013-04-16 12:00:00,21.75,21.77,21.67,21.7,3529200.0,15.7186,15.7331,15.6608,15.6825,3529200.0
2013-04-16 12:30:00,21.7,21.74,21.67,21.7,3066100.0,15.6825,15.7114,15.6608,15.6825,3066100.0
2013-04-16 13:00:00,21.7,21.73,21.67,21.73,1639900.0,15.6825,15.7042,15.6608,15.7042,1639900.0
2013-04-16 13:30:00,21.73,21.82,21.72,21.8,3424700.0,15.7042,15.7692,15.697,15.7548,3424700.0
2013-04-16 14:00:00,21.8,21.82,21.72,21.76,3087100.0,15.7548,15.7692,15.697,15.7259,3087100.0
2013-04-16 14:30:00,21.76,21.83,21.73,21.8,3478800.0,15.7259,15.7765,15.7042,15.7548,3478800.0
2013-04-16 15:00:00,21.8,21.88,21.78,21.88,4472100.0,15.7548,15.8126,15.7403,15.8126,4472100.0
2013-04-16 15:30:00,21.88,21.93,21.86,21.92,7356900.0,15.8126,15.8487,15.7981,15.8415,7356900.0
2013-04-17 09:30:00,21.79,21.82,21.57,21.73,11960600.0,15.7475,15.7692,15.5886,15.7042,11960600.0
2013-04-17 10:00:00,21.74,21.87,21.7,21.79,7399800.0,15.7114,15.8054,15.6825,15.7475,7399800.0
2013-04-17 10:30:00,21.78,21.8,21.61,21.63,6456200.0,15.7403,15.7548,15.6175,15.6319,6456200.0
2013-04-17 11:00:00,21.63,21.69,21.6,21.67,5894600.0,15.6319,15.6753,15.6102,15.6608,5894600.0
2013-04-17 11:30:00,21.67,21.69,21.62,21.65,2354100.0,15.6608,15.6753,15.6247,15.6464,2354100.0
2013-04-17 12:00:00,21.65,21.69,21.63,21.67,5972200.0,15.6464,15.6753,15.6319,15.6608,5972200.0
2013-04-17 12:30:00,21.66,21.76,21.66,21.75,4051300.0,15.6536,15.7259,15.6536,15.7186,4051300.0
2013-04-17 13:00:00,21.75,21.87,21.74,21.78,3767600.0,15.7186,15.8054,15.7114,15.7403,3767600.0
2013-04-17 13:30:00,21.78,21.95,21.75,21.94,5039200.0,15.7403,15.8632,15.7186,15.856,5039200.0
2013-04-17 14:00:00,21.94,22.14,21.93,22.02,5938700.0,15.856,16.0005,15.8487,15.9138,5938700.0
2013-04-17 14:30:00,22.02,22.1,21.93,22.08,3818700.0,15.9138,15.9716,15.8487,15.9571,3818700.0
2013-04-17 15:00:00,22.08,22.09,21.99,22.0,4395300.0,15.9571,15.9644,15.8921,15.8993,4395300.0
2013-04-17 15:30:00,22.0,22.03,21.92,21.93,6492800.0,15.8993,15.921,15.8415,15.8487,6492800.0
2013-04-18 09:30:00,22.05,22.16,21.95,21.96,7706200.0,15.9354,16.0149,15.8632,15.8704,7706200.0
2013-04-18 10:00:00,21.96,22.12,21.9,22.09,7729500.0,15.8704,15.986,15.827,15.9644,7729500.0
2013-04-18 10:30:00,22.09,22.33,22.07,22.31,6309400.0,15.9644,16.1378,15.9499,16.1233,6309400.0
2013-04-18 11:00:00,22.31,22.4,22.24,22.25,6011900.0,16.1233,16.1884,16.0728,16.08,6011900.0
2013-04-18 11:30:00,22.25,22.3,22.2,22.27,5317200.0,16.08,16.1161,16.0439,16.0944,5317200.0
2013-04-18 12:00:00,22.27,22.29,22.17,22.2,3517200.0,16.0944,16.1089,16.0222,16.0439,3517200.0
2013-04-18 12:30:00,22.2,22.26,22.17,22.25,1854200.0,16.0439,16.0872,16.0222,16.08,1854200.0
2013-04-18 13:00:00,22.24,22.32,22.24,22.3,2697700.0,16.0728,16.1306,16.0728,16.1161,2697700.0
2013-04-18 13:30:00,22.3,22.35,22.28,22.34,2651500.0,16.1161,16.1523,16.1017,16.145,2651500.0
2013-04-18 14:00:00,22.34,22.38,22.29,22.33,6755000.0,16.145,16.1739,16.1089,16.1378,6755000.0
2013-04-18 14:30:00,22.33,22.35,22.25,22.28,4804200.0,16.1378,16.1523,16.08,16.1017,4804200.0
2013-04-18 15:00:00,22.27,22.33,22.26,22.28,5861000.0,16.0944,16.1378,16.0872,16.1017,5861000.0
2013-04-18 15:30:00,22.28,22.31,22.21,22.24,10818100.0,16.1017,16.1233,16.0511,16.0728,10818100.0
2013-04-19 09:30:00,22.28,22.4,22.21,22.29,9891600.0,16.1017,16.1884,16.0511,16.1089,9891600.0
2013-04-19 10:00:00,22.29,22.39,22.27,22.31,4516300.0,16.1089,16.1812,16.0944,16.1233,4516300.0
2013-04-19 10:30:00,22.31,22.33,22.28,22.31,3852800.0,16.1233,16.1378,16.1017,16.1233,3852800.0
2013-04-19 11:00:00,22.3,22.4,22.29,22.38,2836600.0,16.1161,16.1884,16.1089,16.1739,2836600.0
2013-04-19 11:30:00,22.39,22.4,22.32,22.35,1887600.0,16.1812,16.1884,16.1306,16.1523,1887600.0
2013-04-19 12:00:00,22.35,22.38,22.3,22.33,1672000.0,16.1523,16.1739,16.1161,16.1378,1672000.0
2013-04-19 12:30:00,22.33,22.35,22.29,22.32,3016700.0,16.1378,16.1523,16.1089,16.1306,3016700.0
2013-04-19 13:00:00,22.32,22.38,22.31,22.38,1642100.0,16.1306,16.1739,16.1233,16.1739,1642100.0
2013-04-19 13:30:00,22.38,22.4,22.34,22.35,1660000.0,16.1739,16.1884,16.145,16.1523,1660000.0
2013-04-19 14:00:00,22.34,22.39,22.34,22.38,2300500.0,16.145,16.1812,16.145,16.1739,2300500.0
2013-04-19 14:30:00,22.38,22.39,22.35,22.37,1625300.0,16.1739,16.1812,16.1523,16.1667,1625300.0
2013-04-19 15:00:00,22.37,22.4,22.33,22.4,2307600.0,16.1667,16.1884,16.1378,16.1884,2307600.0
2013-04-19 15:30:00,22.39,22.45,22.35,22.43,7714900.0,16.1812,16.2245,16.1523,16.2101,7714900.0
2013-04-22 09:30:00,22.48,22.81,22.41,22.45,9216600.0,16.2462,16.4847,16.1956,16.2245,9216600.0
2013-04-22 10:00:00,22.45,22.48,22.35,22.43,3951500.0,16.2245,16.2462,16.1523,16.2101,3951500.0
2013-04-22 10:30:00,22.43,22.63,22.35,22.62,4291200.0,16.2101,16.3546,16.1523,16.3474,4291200.0
2013-04-22 11:00:00,22.62,22.67,22.58,22.63,3109500.0,16.3474,16.3835,16.3185,16.3546,3109500.0
2013-04-22 11:30:00,22.63,22.7,22.59,22.67,2360800.0,16.3546,16.4052,16.3257,16.3835,2360800.0
2013-04-22 12:00:00,22.68,22.75,22.67,22.71,3410700.0,16.3907,16.4413,16.3835,16.4124,3410700.0
2013-04-22 12:30:00,22.72,22.79,22.7,22.71,2880800.0,16.4197,16.4702,16.4052,16.4124,2880800.0
2013-04-22 13:00:00,22.71,22.81,22.65,22.77,2871200.0,16.4124,16.4847,16.3691,16.4558,2871200.0
2013-04-22 13:30:00,22.77,22.83,22.76,22.79,2159300.0,16.4558,16.4992,16.4486,16.4702,2159300.0
2013-04-22 14:00:00,22.8,22.94,22.79,22.86,2799000.0,16.4775,16.5786,16.4702,16.5208,2799000.0
2013-04-22 14:30:00,22.87,22.9,22.83,22.85,3921600.0,16.5281,16.5497,16.4992,16.5136,3921600.0
2013-04-22 15:00:00,22.85,22.9,22.84,22.86,2550800.0,16.5136,16.5497,16.5064,16.5208,2550800.0
2013-04-22 15:30:00,22.86,22.9,22.82,22.88,7051300.0,16.5208,16.5497,16.4919,16.5353,7051300.0
2013-04-23 09:30:00,22.98,23.05,22.93,22.97,6442400.0,16.6076,16.6581,16.5714,16.6003,6442400.0
2013-04-23 10:00:00,22.98,23.0,22.93,22.97,5093400.0,16.6076,16.622,16.5714,16.6003,5093400.0
2013-04-23 10:30:00,22.98,23.04,22.94,23.0,3385700.0,16.6076,16.6509,16.5786,16.622,3385700.0
2013-04-23 11:00:00,23.01,23.15,22.99,23.14,4931000.0,16.6292,16.7304,16.6148,16.7232,4931000.0
2013-04-23 11:30:00,23.13,23.38,23.13,23.38,5776600.0,16.716,16.8966,16.716,16.8966,5776600.0
2013-04-23 12:00:00,23.38,23.45,23.34,23.35,6961000.0,16.8966,16.9472,16.8677,16.875,6961000.0
2013-04-23 12:30:00,23.36,23.38,23.29,23.29,2928700.0,16.8822,16.8966,16.8316,16.8316,2928700.0
2013-04-23 13:00:00,23.3,23.32,23.0,23.29,6377200.0,16.8388,16.8533,16.622,16.8316,6377200.0
2013-04-23 13:30:00,23.28,23.3,23.19,23.23,2426800.0,16.8244,16.8388,16.7593,16.7882,2426800.0
2013-04-23 14:00:00,23.23,23.27,23.17,23.18,2508400.0,16.7882,16.8171,16.7449,16.7521,2508400.0
2013-04-23 14:30:00,23.18,23.3,23.15,23.28,1937900.0,16.7521,16.8388,16.7304,16.8244,1937900.0
2013-04-23 15:00:00,23.28,23.33,23.26,23.32,2998500.0,16.8244,16.8605,16.8099,16.8533,2998500.0
2013-04-23 15:30:00,23.32,23.38,23.29,23.37,6468100.0,16.8533,16.8966,16.8316,16.8894,6468100.0
2013-04-24 09:30:00,23.31,23.48,23.26,23.26,6446000.0,16.846,16.9689,16.8099,16.8099,6446000.0
2013-04-24 10:00:00,23.26,23.33,23.25,23.29,4723400.0,16.8099,16.8605,16.8027,16.8316,4723400.0
2013-04-24 10:30:00,23.3,23.41,23.28,23.38,4451300.0,16.8388,16.9183,16.8244,16.8966,4451300.0
2013-04-24 11:00:00,23.39,23.48,23.35,23.46,2391200.0,16.9039,16.9689,16.875,16.9544,2391200.0
2013-04-24 11:30:00,23.46,23.49,23.41,23.46,2410600.0,16.9544,16.9761,16.9183,16.9544,2410600.0
2013-04-24 12:00:00,23.46,23.48,23.44,23.47,1523900.0,16.9544,16.9689,16.94,16.9617,1523900.0
2013-04-24 12:30:00,23.48,23.56,23.44,23.54,2530100.0,16.9689,17.0267,16.94,17.0123,2530100.0
2013-04-24 13:00:00,23.55,23.71,23.54,23.69,3312100.0,17.0195,17.1351,17.0123,17.1207,3312100.0
2013-04-24 13:30:00,23.69,23.69,23.64,23.68,1706700.0,17.1207,17.1207,17.0845,17.1134,1706700.0
2013-04-24 14:00:00,23.68,23.74,23.67,23.73,2551500.0,17.1134,17.1568,17.1062,17.1496,2551500.0
2013-04-24 14:30:00,23.73,23.76,23.68,23.76,2945400.0,17.1496,17.1713,17.1134,17.1713,2945400.0
2013-04-24 15:00:00,23.76,23.79,23.73,23.75,2559100.0,17.1713,17.1929,17.1496,17.164,2559100.0
2013-04-24 15:30:00,23.75,23.76,23.65,23.66,4868200.0,17.164,17.1713,17.0918,17.099,4868200.0
2013-04-25 09:30:00,23.65,23.87,23.57,23.8,4467100.0,17.0918,17.2508,17.0339,17.2002,4467100.0
2013-04-25 10:00:00,23.81,23.81,23.52,23.6,6736200.0,17.2074,17.2074,16.9978,17.0556,6736200.0
2013-04-25 10:30:00,23.59,23.72,23.59,23.65,2497900.0,17.0484,17.1424,17.0484,17.0918,2497900.0
2013-04-25 11:00:00,23.65,23.68,23.59,23.67,2475400.0,17.0918,17.1134,17.0484,17.1062,2475400.0
2013-04-25 11:30:00,23.66,23.71,23.6,23.61,2070200.0,17.099,17.1351,17.0556,17.0629,2070200.0
2013-04-25 12:00:00,23.61,23.65,23.58,23.6,1600700.0,17.0629,17.0918,17.0412,17.0556,1600700.0
2013-04-25 12:30:00,23.61,23.64,23.56,23.56,1772900.0,17.0629,17.0845,17.0267,17.0267,1772900.0
2013-04-25 13:00:00,23.56,23.6,23.52,23.58,1647500.0,17.0267,17.0556,16.9978,17.0412,1647500.0
2013-04-25 13:30:00,23.58,23.65,23.58,23.63,1239300.0,17.0412,17.0918,17.0412,17.0773,1239300.0
2013-04-25 14:00:00,23.64,23.67,23.58,23.62,1388600.0,17.0845,17.1062,17.0412,17.0701,1388600.0
2013-04-25 14:30:00,23.62,23.63,23.55,23.56,1997000.0,17.0701,17.0773,17.0195,17.0267,1997000.0
2013-04-25 15:00:00,23.56,23.57,23.36,23.43,5114200.0,17.0267,17.0339,16.8822,16.9328,5114200.0
2013-04-25 15:30:00,23.43,23.46,23.32,23.38,6730900.0,16.9328,16.9544,16.8533,16.8966,6730900.0
2013-04-26 09:30:00,23.3,23.35,23.16,23.33,4321000.0,16.8388,16.875,16.7376,16.8605,4321000.0
2013-04-26 10:00:00,23.33,23.34,23.2,23.24,3094100.0,16.8605,16.8677,16.7665,16.7955,3094100.0
2013-04-26 10:30:00,23.23,23.29,23.22,23.27,2781300.0,16.7882,16.8316,16.781,16.8171,2781300.0
2013-04-26 11:00:00,23.28,23.37,23.26,23.29,2304000.0,16.8244,16.8894,16.8099,16.8316,2304000.0
2013-04-26 11:30:00,23.29,23.3,23.2,23.22,3656900.0,16.8316,16.8388,16.7665,16.781,3656900.0
2013-04-26 12:00:00,23.23,23.25,23.14,23.23,2340300.0,16.7882,16.8027,16.7232,16.7882,2340300.0
2013-04-26 12:30:00,23.23,23.34,23.23,23.33,1493300.0,16.7882,16.8677,16.7882,16.8605,1493300.0
2013-04-26 13:00:00,23.33,23.45,23.32,23.43,1487500.0,16.8605,16.9472,16.8533,16.9328,1487500.0
2013-04-26 13:30:00,23.44,23.46,23.42,23.45,1123700.0,16.94,16.9544,16.9255,16.9472,1123700.0
2013-04-26 14:00:00,23.45,23.45,23.4,23.4,1034000.0,16.9472,16.9472,16.9111,16.9111,1034000.0
2013-04-26 14:30:00,23.41,23.43,23.38,23.41,1275700.0,16.9183,16.9328,16.8966,16.9183,1275700.0
2013-04-26 15:00:00,23.42,23.56,23.41,23.53,3045800.0,16.9255,17.0267,16.9183,17.005,3045800.0
2013-04-26 15:30:00,23.53,23.54,23.4,23.4,3063000.0,17.005,17.0123,16.9111,16.9111,3063000.0
2013-04-29 09:30:00,23.44,23.64,23.4,23.58,3730800.0,16.94,17.0845,16.9111,17.0412,3730800.0
2013-04-29 10:00:00,23.58,23.64,23.48,23.64,2699300.0,17.0412,17.0845,16.9689,17.0845,2699300.0
2013-04-29 10:30:00,23.64,23.67,23.6,23.66,2868400.0,17.0845,17.1062,17.0556,17.099,2868400.0
2013-04-29 11:00:00,23.66,23.7,23.65,23.68,2869200.0,17.099,17.1279,17.0918,17.1134,2869200.0
2013-04-29 11:30:00,23.68,23.74,23.67,23.73,2173700.0,17.1134,17.1568,17.1062,17.1496,2173700.0
2013-04-29 12:00:00,23.73,23.78,23.71,23.73,2135700.0,17.1496,17.1857,17.1351,17.1496,2135700.0
2013-04-29 12:30:00,23.73,23.78,23.72,23.75,1522100.0,17.1496,17.1857,17.1424,17.164,1522100.0
2013-04-29 13:00:00,23.76,23.76,23.71,23.71,1857100.0,17.1713,17.1713,17.1351,17.1351,1857100.0
2013-04-29 13:30:00,23.71,23.79,23.68,23.77,2594300.0,17.1351,17.1929,17.1134,17.1785,2594300.0
2013-04-29 14:00:00,23.76,23.81,23.75,23.81,1100000.0,17.1713,17.2074,17.164,17.2074,1100000.0
2013-04-29 14:30:00,23.81,23.83,23.79,23.8,1503800.0,17.2074,17.2218,17.1929,17.2002,1503800.0
2013-04-29 15:00:00,23.8,23.83,23.75,23.79,2105700.0,17.2002,17.2218,17.164,17.1929,2105700.0
2013-04-29 15:30:00,23.79,23.82,23.72,23.75,3704300.0,17.1929,17.2146,17.1424,17.164,3704300.0
2013-04-30 09:30:00,23.72,23.75,23.64,23.68,5908700.0,17.1424,17.164,17.0845,17.1134,5908700.0
2013-04-30 10:00:00,23.67,23.82,23.65,23.76,4018600.0,17.1062,17.2146,17.0918,17.1713,4018600.0
2013-04-30 10:30:00,23.77,23.9,23.74,23.79,2797700.0,17.1785,17.2724,17.1568,17.1929,2797700.0
2013-04-30 11:00:00,23.8,23.89,23.78,23.88,3009400.0,17.2002,17.2652,17.1857,17.258,3009400.0
2013-04-30 11:30:00,23.87,23.91,23.85,23.89,2497800.0,17.2508,17.2797,17.2363,17.2652,2497800.0
2013-04-30 12:00:00,23.89,23.94,23.88,23.92,1431700.0,17.2652,17.3013,17.258,17.2869,1431700.0
2013-04-30 12:30:00,23.92,24.0,23.91,23.99,2662300.0,17.2869,17.3447,17.2797,17.3375,2662300.0
2013-04-30 13:00:00,23.98,23.98,23.87,23.87,1533300.0,17.3303,17.3303,17.2508,17.2508,1533300.0
2013-04-30 13:30:00,23.86,23.94,23.86,23.91,1333000.0,17.2435,17.3013,17.2435,17.2797,1333000.0
2013-04-30 14:00:00,23.9,23.92,23.86,23.88,1751600.0,17.2724,17.2869,17.2435,17.258,1751600.0
2013-04-30 14:30:00,23.88,23.94,23.85,23.93,2825300.0,17.258,17.3013,17.2363,17.2941,2825300.0
2013-04-30 15:00:00,23.93,23.96,23.89,23.94,1823600.0,17.2941,17.3158,17.2652,17.3013,1823600.0
2013-04-30 15:30:00,23.94,23.97,23.92,23.95,3983000.0,17.3013,17.323,17.2869,17.3086,3983000.0
2013-05-01 09:30:00,23.82,24.12,23.81,23.88,6146000.0,17.2146,17.4314,17.2074,17.258,6146000.0
2013-05-01 10:00:00,23.89,23.97,23.85,23.92,3516200.0,17.2652,17.323,17.2363,17.2869,3516200.0
2013-05-01 10:30:00,23.93,24.17,23.91,24.1,5238400.0,17.2941,17.4676,17.2797,17.417,5238400.0
2013-05-01 11:00:00,24.1,24.11,24.0,24.06,2302900.0,17.417,17.4242,17.3447,17.3881,2302900.0
2013-05-01 11:30:00,24.07,24.1,23.98,24.09,1839100.0,17.3953,17.417,17.3303,17.4097,1839100.0
2013-05-01 12:00:00,24.09,24.09,23.99,24.0,1170000.0,17.4097,17.4097,17.3375,17.3447,1170000.0
2013-05-01 12:30:00,23.99,24.0,23.96,23.97,1277100.0,17.3375,17.3447,17.3158,17.323,1277100.0
2013-05-01 13:00:00,23.98,24.01,23.93,23.96,1719400.0,17.3303,17.3519,17.2941,17.3158,1719400.0
2013-05-01 13:30:00,23.96,24.0,23.94,23.97,1770300.0,17.3158,17.3447,17.3013,17.323,1770300.0
2013-05-01 14:00:00,23.96,24.05,23.96,24.02,2546800.0,17.3158,17.3808,17.3158,17.3592,2546800.0
2013-05-01 14:30:00,24.02,24.1,24.02,24.07,2369100.0,17.3592,17.417,17.3592,17.3953,2369100.0
2013-05-01 15:00:00,24.06,24.13,23.99,24.0,2533300.0,17.3881,17.4387,17.3375,17.3447,2533300.0
2013-05-01 15:30:00,24.0,24.04,23.96,23.99,2892700.0,17.3447,17.3736,17.3158,17.3375,2892700.0
2013-05-02 09:30:00,23.74,24.08,23.67,23.88,5453700.0,17.1568,17.4025,17.1062,17.258,5453700.0
2013-05-02 10:00:00,23.89,23.99,23.82,23.95,2256100.0,17.2652,17.3375,17.2146,17.3086,2256100.0
2013-05-02 10:30:00,23.94,23.96,23.9,23.96,2187400.0,17.3013,17.3158,17.2724,17.3158,2187400.0
2013-05-02 11:00:00,23.95,24.01,23.91,23.99,2376100.0,17.3086,17.3519,17.2797,17.3375,2376100.0
2013-05-02 11:30:00,23.99,24.05,23.97,24.01,1598200.0,17.3375,17.3808,17.323,17.3519,1598200.0
2013-05-02 12:00:00,24.01,24.03,23.98,24.0,995600.0,17.3519,17.3664,17.3303,17.3447,995600.0
2013-05-02 12:30:00,23.99,24.04,23.97,24.03,1889500.0,17.3375,17.3736,17.323,17.3664,1889500.0
2013-05-02 13:00:00,24.04,24.08,24.03,24.06,1719100.0,17.3736,17.4025,17.3664,17.3881,1719100.0
2013-05-02 13:30:00,24.06,24.1,24.04,24.1,1552600.0,17.3881,17.417,17.3736,17.417,1552600.0
2013-05-02 14:00:00,24.09,24.13,24.06,24.12,1516300.0,17.4097,17.4387,17.3881,17.4314,1516300.0
2013-05-02 14:30:00,24.13,24.15,24.09,24.13,2542400.0,17.4387,17.4531,17.4097,17.4387,2542400.0
2013-05-02 15:00:00,24.13,24.13,24.07,24.1,1633900.0,17.4387,17.4387,17.3953,17.417,1633900.0
2013-05-02 15:30:00,24.11,24.14,24.07,24.11,3744600.0,17.4242,17.4459,17.3953,17.4242,3744600.0
2013-05-03 09:30:00,24.22,24.22,24.03,24.05,5051200.0,17.6681,17.6681,17.5295,17.5441,5051200.0
2013-05-03 10:00:00,24.06,24.1,23.96,24.1,2953700.0,17.5514,17.5805,17.4784,17.5805,2953700.0
2013-05-03 10:30:00,24.09,24.11,24.01,24.05,2147800.0,17.5732,17.5878,17.5149,17.5441,2147800.0
2013-05-03 11:00:00,24.04,24.07,24.01,24.06,1818600.0,17.5368,17.5586,17.5149,17.5514,1818600.0
2013-05-03 11:30:00,24.05,24.08,24.01,24.01,1643300.0,17.5441,17.5659,17.5149,17.5149,1643300.0
2013-05-03 12:00:00,24.02,24.06,24.01,24.04,1187000.0,17.5222,17.5514,17.5149,17.5368,1187000.0
2013-05-03 12:30:00,24.05,24.06,24.01,24.05,957100.0,17.5441,17.5514,17.5149,17.5441,957100.0
2013-05-03 13:00:00,24.05,24.08,24.02,24.04,1375800.0,17.5441,17.5659,17.5222,17.5368,1375800.0
2013-05-03 13:30:00,24.03,24.05,24.0,24.01,1279900.0,17.5295,17.5441,17.5076,17.5149,1279900.0
2013-05-03 14:00:00,24.01,24.02,24.0,24.01,1003600.0,17.5149,17.5222,17.5076,17.5149,1003600.0
2013-05-03 14:30:00,24.01,24.03,23.95,23.98,1663700.0,17.5149,17.5295,17.4711,17.493,1663700.0
2013-05-03 15:00:00,23.97,24.01,23.95,24.0,1550700.0,17.4857,17.5149,17.4711,17.5076,1550700.0
2013-05-03 15:30:00,24.01,24.02,23.95,23.96,4166300.0,17.5149,17.5222,17.4711,17.4784,4166300.0
2013-05-06 09:30:00,24.18,24.21,23.91,23.99,6345200.0,17.6389,17.6608,17.4419,17.5003,6345200.0
2013-05-06 10:00:00,23.99,24.06,23.9,24.04,4156500.0,17.5003,17.5514,17.4346,17.5368,4156500.0
2013-05-06 10:30:00,24.04,24.04,23.92,23.95,2179700.0,17.5368,17.5368,17.4492,17.4711,2179700.0
2013-05-06 11:00:00,23.96,24.0,23.89,23.91,2138400.0,17.4784,17.5076,17.4273,17.4419,2138400.0
2013-05-06 11:30:00,23.9,23.97,23.9,23.95,1632400.0,17.4346,17.4857,17.4346,17.4711,1632400.0
2013-05-06 12:00:00,23.95,23.98,23.91,23.96,1399800.0,17.4711,17.493,17.4419,17.4784,1399800.0
2013-05-06 12:30:00,23.96,23.98,23.89,23.91,938700.0,17.4784,17.493,17.4273,17.4419,938700.0
2013-05-06 13:00:00,23.92,23.96,23.91,23.95,1163400.0,17.4492,17.4784,17.4419,17.4711,1163400.0
2013-05-06 13:30:00,23.95,23.95,23.89,23.91,1450700.0,17.4711,17.4711,17.4273,17.4419,1450700.0
2013-05-06 14:00:00,23.91,23.93,23.89,23.89,1325800.0,17.4419,17.4565,17.4273,17.4273,1325800.0
2013-05-06 14:30:00,23.89,23.9,23.85,23.88,1401300.0,17.4273,17.4346,17.3982,17.42,1401300.0
2013-05-06 15:00:00,23.89,23.9,23.86,23.89,1528500.0,17.4273,17.4346,17.4055,17.4273,1528500.0
2013-05-06 15:30:00,23.89,23.91,23.88,23.9,2908600.0,17.4273,17.4419,17.42,17.4346,2908600.0
2013-05-07 09:30:00,23.98,24.25,23.96,24.23,5920300.0,17.493,17.69,17.4784,17.6754,5920300.0
2013-05-07 10:00:00,24.23,24.25,24.02,24.08,4554200.0,17.6754,17.69,17.5222,17.5659,4554200.0
2013-05-07 10:30:00,24.09,24.1,24.02,24.05,2264800.0,17.5732,17.5805,17.5222,17.5441,2264800.0
2013-05-07 11:00:00,24.05,24.1,24.04,24.08,2061100.0,17.5441,17.5805,17.5368,17.5659,2061100.0
2013-05-07 11:30:00,24.08,24.11,23.95,23.98,1789300.0,17.5659,17.5878,17.4711,17.493,1789300.0
2013-05-07 12:00:00,23.98,24.04,23.97,23.98,1434500.0,17.493,17.5368,17.4857,17.493,1434500.0
2013-05-07 12:30:00,23.98,24.07,23.94,24.05,1488500.0,17.493,17.5586,17.4638,17.5441,1488500.0
2013-05-07 13:00:00,24.05,24.11,24.05,24.06,1467900.0,17.5441,17.5878,17.5441,17.5514,1467900.0
2013-05-07 13:30:00,24.06,24.1,24.04,24.1,1247200.0,17.5514,17.5805,17.5368,17.5805,1247200.0
2013-05-07 14:00:00,24.09,24.16,24.07,24.16,1776500.0,17.5732,17.6243,17.5586,17.6243,1776500.0
2013-05-07 14:30:00,24.16,24.16,24.11,24.15,1540800.0,17.6243,17.6243,17.5878,17.617,1540800.0
2013-05-07 15:00:00,24.15,24.17,24.12,24.14,1692700.0,17.617,17.6316,17.5951,17.6097,1692700.0
2013-05-07 15:30:00,24.14,24.16,24.08,24.15,3945400.0,17.6097,17.6243,17.5659,17.617,3945400.0
2013-05-08 09:30:00,24.02,24.13,23.96,24.04,3507500.0,17.5222,17.6024,17.4784,17.5368,3507500.0
2013-05-08 10:00:00,24.04,24.1,24.0,24.06,2290400.0,17.5368,17.5805,17.5076,17.5514,2290400.0
2013-05-08 10:30:00,24.07,24.16,24.06,24.09,2033400.0,17.5586,17.6243,17.5514,17.5732,2033400.0
2013-05-08 11:00:00,24.09,24.19,24.09,24.19,2019800.0,17.5732,17.6462,17.5732,17.6462,2019800.0
2013-05-08 11:30:00,24.19,24.21,24.16,24.2,1393200.0,17.6462,17.6608,17.6243,17.6535,1393200.0
2013-05-08 12:00:00,24.19,24.25,24.19,24.24,995000.0,17.6462,17.69,17.6462,17.6827,995000.0
2013-05-08 12:30:00,24.24,24.25,24.19,24.24,958300.0,17.6827,17.69,17.6462,17.6827,958300.0
2013-05-08 13:00:00,24.24,24.29,24.2,24.22,1388900.0,17.6827,17.7191,17.6535,17.6681,1388900.0
2013-05-08 13:30:00,24.21,24.26,24.2,24.25,905200.0,17.6608,17.6972,17.6535,17.69,905200.0
2013-05-08 14:00:00,24.25,24.29,24.24,24.28,1432400.0,17.69,17.7191,17.6827,17.7118,1432400.0
2013-05-08 14:30:00,24.29,24.29,24.2,24.23,1291900.0,17.7191,17.7191,17.6535,17.6754,1291900.0
2013-05-08 15:00:00,24.23,24.28,24.21,24.26,1086300.0,17.6754,17.7118,17.6608,17.6972,1086300.0
2013-05-08 15:30:00,24.27,24.29,24.24,24.26,3313100.0,17.7045,17.7191,17.6827,17.6972,3313100.0
2013-05-09 09:30:00,24.19,24.35,24.1,24.33,3199600.0,17.6462,17.7629,17.5805,17.7483,3199600.0
2013-05-09 10:00:00,24.33,24.35,24.24,24.34,2251200.0,17.7483,17.7629,17.6827,17.7556,2251200.0
2013-05-09 10:30:00,24.34,24.4,24.3,24.38,1843000.0,17.7556,17.7994,17.7264,17.7848,1843000.0
2013-05-09 11:00:00,24.38,24.44,24.36,24.42,1997800.0,17.7848,17.8286,17.7702,17.814,1997800.0
2013-05-09 11:30:00,24.42,24.44,24.39,24.4,1022000.0,17.814,17.8286,17.7921,17.7994,1022000.0
2013-05-09 12:00:00,24.41,24.42,24.3,24.32,1187200.0,17.8067,17.814,17.7264,17.741,1187200.0
2013-05-09 12:30:00,24.32,24.42,24.32,24.42,1425300.0,17.741,17.814,17.741,17.814,1425300.0
2013-05-09 13:00:00,24.42,24.49,24.42,24.46,3013500.0,17.814,17.865,17.814,17.8431,3013500.0
2013-05-09 13:30:00,24.46,24.57,24.45,24.54,2694200.0,17.8431,17.9234,17.8359,17.9015,2694200.0
2013-05-09 14:00:00,24.55,24.57,24.45,24.46,1584400.0,17.9088,17.9234,17.8359,17.8431,1584400.0
2013-05-09 14:30:00,24.47,24.48,24.27,24.28,2183500.0,17.8504,17.8577,17.7045,17.7118,2183500.0
2013-05-09 15:00:00,24.28,24.38,24.24,24.36,2029800.0,17.7118,17.7848,17.6827,17.7702,2029800.0
2013-05-09 15:30:00,24.36,24.38,24.29,24.36,3835900.0,17.7702,17.7848,17.7191,17.7702,3835900.0
2013-05-10 09:30:00,24.4,24.54,24.35,24.44,3433400.0,17.7994,17.9015,17.7629,17.8286,3433400.0
2013-05-10 10:00:00,24.43,24.52,24.42,24.48,2205400.0,17.8213,17.8869,17.814,17.8577,2205400.0
2013-05-10 10:30:00,24.48,24.49,24.4,24.44,2073000.0,17.8577,17.865,17.7994,17.8286,2073000.0
2013-05-10 11:00:00,24.44,24.47,24.38,24.41,1416100.0,17.8286,17.8504,17.7848,17.8067,1416100.0
2013-05-10 11:30:00,24.41,24.46,24.4,24.42,1445400.0,17.8067,17.8431,17.7994,17.814,1445400.0
2013-05-10 12:00:00,24.42,24.43,24.38,24.41,877700.0,17.814,17.8213,17.7848,17.8067,877700.0
2013-05-10 12:30:00,24.42,24.47,24.41,24.42,855200.0,17.814,17.8504,17.8067,17.814,855200.0
2013-05-10 13:00:00,24.43,24.48,24.41,24.47,738900.0,17.8213,17.8577,17.8067,17.8504,738900.0
2013-05-10 13:30:00,24.47,24.48,24.41,24.43,642900.0,17.8504,17.8577,17.8067,17.8213,642900.0
2013-05-10 14:00:00,24.43,24.46,24.42,24.44,1014500.0,17.8213,17.8431,17.814,17.8286,1014500.0
2013-05-10 14:30:00,24.44,24.44,24.41,24.42,670300.0,17.8286,17.8286,17.8067,17.814,670300.0
2013-05-10 15:00:00,24.42,24.44,24.4,24.41,889700.0,17.814,17.8286,17.7994,17.8067,889700.0
2013-05-10 15:30:00,24.41,24.5,24.41,24.5,2888100.0,17.8067,17.8723,17.8067,17.8723,2888100.0
2013-05-13 09:30:00,24.41,24.49,24.3,24.38,2901800.0,17.8067,17.865,17.7264,17.7848,2901800.0
2013-05-13 10:00:00,24.38,24.4,24.27,24.35,2486800.0,17.7848,17.7994,17.7045,17.7629,2486800.0
2013-05-13 10:30:00,24.35,24.38,24.22,24.23,2215400.0,17.7629,17.7848,17.6681,17.6754,2215400.0
2013-05-13 11:00:00,24.22,24.28,24.16,24.19,2170300.0,17.6681,17.7118,17.6243,17.6462,2170300.0
2013-05-13 11:30:00,24.19,24.24,24.17,24.2,2029000.0,17.6462,17.6827,17.6316,17.6535,2029000.0
2013-05-13 12:00:00,24.2,24.23,24.17,24.17,1255900.0,17.6535,17.6754,17.6316,17.6316,1255900.0
2013-05-13 12:30:00,24.17,24.18,24.15,24.16,859200.0,17.6316,17.6389,17.617,17.6243,859200.0
2013-05-13 13:00:00,24.16,24.2,24.15,24.17,1008000.0,17.6243,17.6535,17.617,17.6316,1008000.0
2013-05-13 13:30:00,24.17,24.18,24.1,24.17,1722200.0,17.6316,17.6389,17.5805,17.6316,1722200.0
2013-05-13 14:00:00,24.17,24.17,24.12,24.14,1144700.0,17.6316,17.6316,17.5951,17.6097,1144700.0
2013-05-13 14:30:00,24.14,24.16,24.11,24.14,1445700.0,17.6097,17.6243,17.5878,17.6097,1445700.0
2013-05-13 15:00:00,24.14,24.17,24.04,24.09,2842600.0,17.6097,17.6316,17.5368,17.5732,2842600.0
2013-05-13 15:30:00,24.1,24.11,24.03,24.08,4021000.0,17.5805,17.5878,17.5295,17.5659,4021000.0
2013-05-14 09:30:00,24.08,24.17,23.87,23.88,4709700.0,17.5659,17.6316,17.4128,17.42,4709700.0
2013-05-14 10:00:00,23.88,23.94,23.78,23.83,5127600.0,17.42,17.4638,17.3471,17.3836,5127600.0
2013-05-14 10:30:00,23.84,23.97,23.82,23.95,3920300.0,17.3909,17.4857,17.3763,17.4711,3920300.0
2013-05-14 11:00:00,23.95,23.96,23.85,23.91,2439700.0,17.4711,17.4784,17.3982,17.4419,2439700.0
2013-05-14 11:30:00,23.91,23.93,23.89,23.92,1712600.0,17.4419,17.4565,17.4273,17.4492,1712600.0
2013-05-14 12:00:00,23.92,23.96,23.86,23.87,1503300.0,17.4492,17.4784,17.4055,17.4128,1503300.0
2013-05-14 12:30:00,23.87,23.91,23.86,23.88,1246100.0,17.4128,17.4419,17.4055,17.42,1246100.0
2013-05-14 13:00:00,23.87,23.91,23.86,23.86,1081900.0,17.4128,17.4419,17.4055,17.4055,1081900.0
2013-05-14 13:30:00,23.87,23.91,23.85,23.87,1452600.0,17.4128,17.4419,17.3982,17.4128,1452600.0
2013-05-14 14:00:00,23.87,23.9,23.86,23.87,1120200.0,17.4128,17.4346,17.4055,17.4128,1120200.0
2013-05-14 14:30:00,23.87,23.9,23.82,23.83,1668800.0,17.4128,17.4346,17.3763,17.3836,1668800.0
2013-05-14 15:00:00,23.83,23.85,23.8,23.83,2945900.0,17.3836,17.3982,17.3617,17.3836,2945900.0
2013-05-14 15:30:00,23.83,23.87,23.81,23.84,4565000.0,17.3836,17.4128,17.369,17.3909,4565000.0
2013-05-15 09:30:00,23.88,24.19,23.81,24.12,6656100.0,17.42,17.6462,17.369,17.5951,6656100.0
2013-05-15 10:00:00,24.13,24.17,24.06,24.1,3240100.0,17.6024,17.6316,17.5514,17.5805,3240100.0
2013-05-15 10:30:00,24.1,24.14,24.02,24.08,2956600.0,17.5805,17.6097,17.5222,17.5659,2956600.0
2013-05-15 11:00:00,24.07,24.12,24.05,24.08,2435200.0,17.5586,17.5951,17.5441,17.5659,2435200.0
2013-05-15 11:30:00,24.08,24.11,24.05,24.1,1182300.0,17.5659,17.5878,17.5441,17.5805,1182300.0
2013-05-15 12:00:00,24.11,24.15,24.09,24.13,1312000.0,17.5878,17.617,17.5732,17.6024,1312000.0
2013-05-15 12:30:00,24.14,24.2,24.14,24.14,1675600.0,17.6097,17.6535,17.6097,17.6097,1675600.0
2013-05-15 13:00:00,24.14,24.15,24.0,24.02,1406900.0,17.6097,17.617,17.5076,17.5222,1406900.0
2013-05-15 13:30:00,24.02,24.07,24.01,24.03,1304500.0,17.5222,17.5586,17.5149,17.5295,1304500.0
2013-05-15 14:00:00,24.03,24.06,24.0,24.04,1202700.0,17.5295,17.5514,17.5076,17.5368,1202700.0
2013-05-15 14:30:00,24.04,24.09,24.01,24.08,1412300.0,17.5368,17.5732,17.5149,17.5659,1412300.0
2013-05-15 15:00:00,24.07,24.15,24.05,24.12,1595200.0,17.5586,17.617,17.5441,17.5951,1595200.0
2013-05-15 15:30:00,24.13,24.2,24.12,24.19,3771700.0,17.6024,17.6535,17.5951,17.6462,3771700.0
2013-05-16 09:30:00,24.1,24.4,24.06,24.34,4615400.0,17.5805,17.7994,17.5514,17.7556,4615400.0
2013-05-16 10:00:00,24.34,24.35,24.19,24.24,2343000.0,17.7556,17.7629,17.6462,17.6827,2343000.0
2013-05-16 10:30:00,24.24,24.29,24.18,24.19,1718800.0,17.6827,17.7191,17.6389,17.6462,1718800.0
2013-05-16 11:00:00,24.2,24.23,24.18,24.2,1380000.0,17.6535,17.6754,17.6389,17.6535,1380000.0
2013-05-16 11:30:00,24.2,24.29,24.2,24.26,1042900.0,17.6535,17.7191,17.6535,17.6972,1042900.0
2013-05-16 12:00:00,24.27,24.3,24.26,24.28,821000.0,17.7045,17.7264,17.6972,17.7118,821000.0
2013-05-16 12:30:00,24.29,24.32,24.26,24.32,963700.0,17.7191,17.741,17.6972,17.741,963700.0
2013-05-16 13:00:00,24.32,24.35,24.26,24.28,1082800.0,17.741,17.7629,17.6972,17.7118,1082800.0
2013-05-16 13:30:00,24.28,24.28,24.25,24.26,700900.0,17.7118,17.7118,17.69,17.6972,700900.0
2013-05-16 14:00:00,24.26,24.27,24.21,24.22,2221900.0,17.6972,17.7045,17.6608,17.6681,2221900.0
2013-05-16 14:30:00,24.23,24.24,24.12,24.12,2084700.0,17.6754,17.6827,17.5951,17.5951,2084700.0
2013-05-16 15:00:00,24.13,24.15,23.99,24.03,2735800.0,17.6024,17.617,17.5003,17.5295,2735800.0
2013-05-16 15:30:00,24.03,24.03,23.93,23.93,4866900.0,17.5295,17.5295,17.4565,17.4565,4866900.0
2013-05-17 09:30:00,24.11,24.2,24.02,24.15,6567800.0,17.5878,17.6535,17.5222,17.617,6567800.0
2013-05-17 10:00:00,24.16,24.22,24.1,24.15,2645800.0,17.6243,17.6681,17.5805,17.617,2645800.0
2013-05-17 10:30:00,24.14,24.17,24.08,24.1,1860600.0,17.6097,17.6316,17.5659,17.5805,1860600.0
2013-05-17 11:00:00,24.11,24.13,23.99,24.03,2541900.0,17.5878,17.6024,17.5003,17.5295,2541900.0
2013-05-17 11:30:00,24.04,24.06,24.01,24.03,1356600.0,17.5368,17.5514,17.5149,17.5295,1356600.0
2013-05-17 12:00:00,24.03,24.04,23.9,23.93,1642000.0,17.5295,17.5368,17.4346,17.4565,1642000.0
2013-05-17 12:30:00,23.92,23.95,23.91,23.95,1085100.0,17.4492,17.4711,17.4419,17.4711,1085100.0
2013-05-17 13:00:00,23.95,23.99,23.9,23.98,1837900.0,17.4711,17.5003,17.4346,17.493,1837900.0
2013-05-17 13:30:00,23.99,24.0,23.96,23.96,837800.0,17.5003,17.5076,17.4784,17.4784,837800.0
2013-05-17 14:00:00,23.96,24.0,23.96,24.0,973700.0,17.4784,17.5076,17.4784,17.5076,973700.0
2013-05-17 14:30:00,24.0,24.09,23.99,24.08,2303800.0,17.5076,17.5732,17.5003,17.5659,2303800.0
2013-05-17 15:00:00,24.08,24.09,24.05,24.06,3126600.0,17.5659,17.5732,17.5441,17.5514,3126600.0
2013-05-17 15:30:00,24.06,24.08,24.02,24.05,5632900.0,17.5514,17.5659,17.5222,17.5441,5632900.0
2013-05-20 09:30:00,24.07,24.25,24.05,24.11,4408100.0,17.5586,17.69,17.5441,17.5878,4408100.0
2013-05-20 10:00:00,24.11,24.13,24.04,24.05,3977200.0,17.5878,17.6024,17.5368,17.5441,3977200.0
2013-05-20 10:30:00,24.05,24.08,24.02,24.05,1496500.0,17.5441,17.5659,17.5222,17.5441,1496500.0
2013-05-20 11:00:00,24.05,24.13,24.05,24.1,2272400.0,17.5441,17.6024,17.5441,17.5805,2272400.0
2013-05-20 11:30:00,24.1,24.1,24.05,24.09,1663200.0,17.5805,17.5805,17.5441,17.5732,1663200.0
2013-05-20 12:00:00,24.09,24.09,24.05,24.07,1113400.0,17.5732,17.5732,17.5441,17.5586,1113400.0
2013-05-20 12:30:00,24.07,24.1,24.04,24.08,1210400.0,17.5586,17.5805,17.5368,17.5659,1210400.0
2013-05-20 13:00:00,24.08,24.09,24.01,24.03,1347900.0,17.5659,17.5732,17.5149,17.5295,1347900.0
2013-05-20 13:30:00,24.03,24.06,24.0,24.03,1091500.0,17.5295,17.5514,17.5076,17.5295,1091500.0
2013-05-20 14:00:00,24.03,24.05,24.0,24.05,1268300.0,17.5295,17.5441,17.5076,17.5441,1268300.0
2013-05-20 14:30:00,24.05,24.06,24.0,24.02,1142700.0,17.5441,17.5514,17.5076,17.5222,1142700.0
2013-05-20 15:00:00,24.03,24.06,24.01,24.06,1463200.0,17.5295,17.5514,17.5149,17.5514,1463200.0
2013-05-20 15:30:00,24.05,24.09,24.02,24.08,5191100.0,17.5441,17.5732,17.5222,17.5659,5191100.0
2013-05-21 09:30:00,24.14,24.15,24.0,24.11,2858900.0,17.6097,17.617,17.5076,17.5878,2858900.0
2013-05-21 10:00:00,24.11,24.21,24.1,24.15,4440200.0,17.5878,17.6608,17.5805,17.617,4440200.0
2013-05-21 10:30:00,24.15,24.22,24.13,24.18,3643300.0,17.617,17.6681,17.6024,17.6389,3643300.0
2013-05-21 11:00:00,24.18,24.22,24.16,24.19,5265500.0,17.6389,17.6681,17.6243,17.6462,5265500.0
2013-05-21 11:30:00,24.19,24.25,24.19,24.23,3310700.0,17.6462,17.69,17.6462,17.6754,3310700.0
2013-05-21 12:00:00,24.23,24.24,24.18,24.2,1624800.0,17.6754,17.6827,17.6389,17.6535,1624800.0
2013-05-21 12:30:00,24.2,24.21,24.12,24.13,1299600.0,17.6535,17.6608,17.5951,17.6024,1299600.0
2013-05-21 13:00:00,24.12,24.15,24.08,24.1,1597300.0,17.5951,17.617,17.5659,17.5805,1597300.0
2013-05-21 13:30:00,24.1,24.14,24.09,24.14,757800.0,17.5805,17.6097,17.5732,17.6097,757800.0
2013-05-21 14:00:00,24.14,24.15,24.1,24.11,1200200.0,17.6097,17.617,17.5805,17.5878,1200200.0
2013-05-21 14:30:00,24.1,24.12,24.08,24.1,1280100.0,17.5805,17.5951,17.5659,17.5805,1280100.0
2013-05-21 15:00:00,24.09,24.12,24.08,24.11,1281200.0,17.5732,17.5951,17.5659,17.5878,1281200.0
2013-05-21 15:30:00,24.11,24.15,24.08,24.15,3765200.0,17.5878,17.617,17.5659,17.617,3765200.0
2013-05-22 09:30:00,24.13,24.45,24.03,24.3,5678000.0,17.6024,17.8359,17.5295,17.7264,5678000.0
2013-05-22 10:00:00,24.3,24.53,24.3,24.52,4942900.0,17.7264,17.8942,17.7264,17.8869,4942900.0
2013-05-22 10:30:00,24.51,24.53,24.27,24.32,4560300.0,17.8796,17.8942,17.7045,17.741,4560300.0
2013-05-22 11:00:00,24.33,24.46,24.3,24.46,2318200.0,17.7483,17.8431,17.7264,17.8431,2318200.0
2013-05-22 11:30:00,24.45,24.5,24.42,24.44,1648200.0,17.8359,17.8723,17.814,17.8286,1648200.0
2013-05-22 12:00:00,24.44,24.49,24.43,24.43,1552400.0,17.8286,17.865,17.8213,17.8213,1552400.0
2013-05-22 12:30:00,24.43,24.49,24.35,24.48,1758600.0,17.8213,17.865,17.7629,17.8577,1758600.0
2013-05-22 13:00:00,24.48,24.5,24.38,24.38,2391400.0,17.8577,17.8723,17.7848,17.7848,2391400.0
2013-05-22 13:30:00,24.39,24.39,24.24,24.25,3354400.0,17.7921,17.7921,17.6827,17.69,3354400.0
2013-05-22 14:00:00,24.25,24.33,24.12,24.15,4406500.0,17.69,17.7483,17.5951,17.617,4406500.0
2013-05-22 14:30:00,24.16,24.19,24.08,24.14,3694800.0,17.6243,17.6462,17.5659,17.6097,3694800.0
2013-05-22 15:00:00,24.14,24.14,23.96,23.97,2683700.0,17.6097,17.6097,17.4784,17.4857,2683700.0
2013-05-22 15:30:00,23.98,24.07,23.94,24.06,5459600.0,17.493,17.5586,17.4638,17.5514,5459600.0
2013-05-23 09:30:00,23.89,24.09,23.84,23.98,7606000.0,17.4273,17.5732,17.3909,17.493,7606000.0
2013-05-23 10:00:00,23.98,24.12,23.95,24.06,5415500.0,17.493,17.5951,17.4711,17.5514,5415500.0
2013-05-23 10:30:00,24.06,24.07,23.9,23.92,2808900.0,17.5514,17.5586,17.4346,17.4492,2808900.0
2013-05-23 11:00:00,23.93,24.01,23.92,23.95,1990400.0,17.4565,17.5149,17.4492,17.4711,1990400.0
2013-05-23 11:30:00,23.96,24.02,23.96,23.99,1209900.0,17.4784,17.5222,17.4784,17.5003,1209900.0
2013-05-23 12:00:00,23.99,24.02,23.94,23.94,1382500.0,17.5003,17.5222,17.4638,17.4638,1382500.0
2013-05-23 12:30:00,23.94,23.97,23.91,23.96,1293000.0,17.4638,17.4857,17.4419,17.4784,1293000.0
2013-05-23 13:00:00,23.95,23.96,23.9,23.9,1302000.0,17.4711,17.4784,17.4346,17.4346,1302000.0
2013-05-23 13:30:00,23.91,23.97,23.88,23.97,1315800.0,17.4419,17.4857,17.42,17.4857,1315800.0
2013-05-23 14:00:00,23.97,24.0,23.94,23.98,1769800.0,17.4857,17.5076,17.4638,17.493,1769800.0
2013-05-23 14:30:00,23.99,24.05,23.96,24.03,1885900.0,17.5003,17.5441,17.4784,17.5295,1885900.0
2013-05-23 15:00:00,24.03,24.09,24.0,24.04,1600600.0,17.5295,17.5732,17.5076,17.5368,1600600.0
2013-05-23 15:30:00,24.03,24.09,24.01,24.04,3159000.0,17.5295,17.5732,17.5149,17.5368,3159000.0
2013-05-24 09:30:00,23.92,24.04,23.7,23.75,4618900.0,17.4492,17.5368,17.2887,17.3252,4618900.0
2013-05-24 10:00:00,23.74,23.77,23.58,23.63,4722600.0,17.3179,17.3398,17.2012,17.2377,4722600.0
2013-05-24 10:30:00,23.64,23.7,23.62,23.64,2690200.0,17.245,17.2887,17.2304,17.245,2690200.0
2013-05-24 11:00:00,23.64,23.67,23.61,23.62,2351100.0,17.245,17.2669,17.2231,17.2304,2351100.0
2013-05-24 11:30:00,23.63,23.73,23.61,23.73,1638300.0,17.2377,17.3106,17.2231,17.3106,1638300.0
2013-05-24 12:00:00,23.73,23.76,23.7,23.75,1587100.0,17.3106,17.3325,17.2887,17.3252,1587100.0
2013-05-24 12:30:00,23.76,23.83,23.73,23.81,828500.0,17.3325,17.3836,17.3106,17.369,828500.0
2013-05-24 13:00:00,23.81,23.84,23.8,23.83,560000.0,17.369,17.3909,17.3617,17.3836,560000.0
2013-05-24 13:30:00,23.83,23.84,23.79,23.8,962500.0,17.3836,17.3909,17.3544,17.3617,962500.0
2013-05-24 14:00:00,23.79,23.85,23.79,23.84,826700.0,17.3544,17.3982,17.3544,17.3909,826700.0
2013-05-24 14:30:00,23.84,23.85,23.8,23.85,1932000.0,17.3909,17.3982,17.3617,17.3982,1932000.0
2013-05-24 15:00:00,23.85,23.89,23.84,23.86,1724700.0,17.3982,17.4273,17.3909,17.4055,1724700.0
2013-05-24 15:30:00,23.86,23.93,23.81,23.93,3505000.0,17.4055,17.4565,17.369,17.4565,3505000.0
2013-05-28 09:30:00,24.16,24.25,24.05,24.22,4232500.0,17.6243,17.69,17.5441,17.6681,4232500.0
2013-05-28 10:00:00,24.23,24.3,24.17,24.29,2699100.0,17.6754,17.7264,17.6316,17.7191,2699100.0
2013-05-28 10:30:00,24.28,24.3,24.23,24.26,1984900.0,17.7118,17.7264,17.6754,17.6972,1984900.0
2013-05-28 11:00:00,24.27,24.4,24.26,24.34,2945700.0,17.7045,17.7994,17.6972,17.7556,2945700.0
2013-05-28 11:30:00,24.34,24.34,24.2,24.2,2487700.0,17.7556,17.7556,17.6535,17.6535,2487700.0
2013-05-28 12:00:00,24.21,24.26,24.18,24.19,997300.0,17.6608,17.6972,17.6389,17.6462,997300.0
2013-05-28 12:30:00,24.18,24.2,24.13,24.17,1366800.0,17.6389,17.6535,17.6024,17.6316,1366800.0
2013-05-28 13:00:00,24.17,24.24,24.13,24.14,1142200.0,17.6316,17.6827,17.6024,17.6097,1142200.0
2013-05-28 13:30:00,24.15,24.15,24.03,24.08,2018400.0,17.617,17.617,17.5295,17.5659,2018400.0
2013-05-28 14:00:00,24.08,24.1,24.05,24.08,1423700.0,17.5659,17.5805,17.5441,17.5659,1423700.0
2013-05-28 14:30:00,24.07,24.08,24.02,24.05,1190800.0,17.5586,17.5659,17.5222,17.5441,1190800.0
2013-05-28 15:00:00,24.05,24.06,24.0,24.01,1541800.0,17.5441,17.5514,17.5076,17.5149,1541800.0
2013-05-28 15:30:00,24.01,24.13,24.01,24.07,3141600.0,17.5149,17.6024,17.5149,17.5586,3141600.0
2013-05-29 09:30:00,23.99,24.05,23.89,24.0,3431400.0,17.5003,17.5441,17.4273,17.5076,3431400.0
2013-05-29 10:00:00,24.0,24.1,23.98,24.04,3222000.0,17.5076,17.5805,17.493,17.5368,3222000.0
2013-05-29 10:30:00,24.03,24.2,24.02,24.12,3286100.0,17.5295,17.6535,17.5222,17.5951,3286100.0
2013-05-29 11:00:00,24.12,24.21,24.08,24.2,2538700.0,17.5951,17.6608,17.5659,17.6535,2538700.0
2013-05-29 11:30:00,24.2,24.37,24.19,24.34,2353500.0,17.6535,17.7775,17.6462,17.7556,2353500.0
2013-05-29 12:00:00,24.34,24.36,24.2,24.2,1734000.0,17.7556,17.7702,17.6535,17.6535,1734000.0
2013-05-29 12:30:00,24.2,24.23,24.15,24.17,1470000.0,17.6535,17.6754,17.617,17.6316,1470000.0
2013-05-29 13:00:00,24.16,24.22,24.14,24.22,1368000.0,17.6243,17.6681,17.6097,17.6681,1368000.0
2013-05-29 13:30:00,24.21,24.36,24.18,24.34,1926000.0,17.6608,17.7702,17.6389,17.7556,1926000.0
2013-05-29 14:00:00,24.33,24.38,24.3,24.33,1532500.0,17.7483,17.7848,17.7264,17.7483,1532500.0
2013-05-29 14:30:00,24.32,24.34,24.28,24.31,1038400.0,17.741,17.7556,17.7118,17.7337,1038400.0
2013-05-29 15:00:00,24.3,24.37,24.29,24.31,1743400.0,17.7264,17.7775,17.7191,17.7337,1743400.0
2013-05-29 15:30:00,24.31,24.32,24.26,24.28,3215400.0,17.7337,17.741,17.6972,17.7118,3215400.0
2013-05-30 09:30:00,24.28,24.44,24.21,24.42,3816900.0,17.7118,17.8286,17.6608,17.814,3816900.0
2013-05-30 10:00:00,24.41,24.44,24.3,24.34,3045600.0,17.8067,17.8286,17.7264,17.7556,3045600.0
2013-05-30 10:30:00,24.34,24.42,24.3,24.41,2137900.0,17.7556,17.814,17.7264,17.8067,2137900.0
2013-05-30 11:00:00,24.42,24.46,24.33,24.43,2435300.0,17.814,17.8431,17.7483,17.8213,2435300.0
2013-05-30 11:30:00,24.42,24.5,24.42,24.49,1359800.0,17.814,17.8723,17.814,17.865,1359800.0
2013-05-30 12:00:00,24.49,24.5,24.45,24.48,1105900.0,17.865,17.8723,17.8359,17.8577,1105900.0
2013-05-30 12:30:00,24.48,24.5,24.47,24.49,1060300.0,17.8577,17.8723,17.8504,17.865,1060300.0
2013-05-30 13:00:00,24.49,24.49,24.42,24.45,615400.0,17.865,17.865,17.814,17.8359,615400.0
2013-05-30 13:30:00,24.45,24.5,24.41,24.42,984900.0,17.8359,17.8723,17.8067,17.814,984900.0
2013-05-30 14:00:00,24.41,24.46,24.41,24.42,852600.0,17.8067,17.8431,17.8067,17.814,852600.0
2013-05-30 14:30:00,24.43,24.44,24.38,24.4,1070500.0,17.8213,17.8286,17.7848,17.7994,1070500.0
2013-05-30 15:00:00,24.4,24.4,24.36,24.36,1044900.0,17.7994,17.7994,17.7702,17.7702,1044900.0
2013-05-30 15:30:00,24.36,24.38,24.21,24.21,3952400.0,17.7702,17.7848,17.6608,17.6608,3952400.0
2013-05-31 09:30:00,24.25,24.37,24.13,24.36,3789100.0,17.69,17.7775,17.6024,17.7702,3789100.0
2013-05-31 10:00:00,24.37,24.47,24.35,24.42,3605900.0,17.7775,17.8504,17.7629,17.814,3605900.0
2013-05-31 10:30:00,24.42,24.5,24.41,24.48,2611200.0,17.814,17.8723,17.8067,17.8577,2611200.0
2013-05-31 11:00:00,24.48,24.66,24.46,24.64,4584300.0,17.8577,17.989,17.8431,17.9745,4584300.0
2013-05-31 11:30:00,24.64,24.71,24.6,24.68,2672200.0,17.9745,18.0255,17.9453,18.0036,2672200.0
2013-05-31 12:00:00,24.69,24.69,24.53,24.61,2023600.0,18.0109,18.0109,17.8942,17.9526,2023600.0
2013-05-31 12:30:00,24.61,24.65,24.6,24.62,1555600.0,17.9526,17.9817,17.9453,17.9599,1555600.0
2013-05-31 13:00:00,24.63,24.66,24.62,24.65,1183000.0,17.9672,17.989,17.9599,17.9817,1183000.0
2013-05-31 13:30:00,24.65,24.65,24.55,24.55,1453600.0,17.9817,17.9817,17.9088,17.9088,1453600.0
2013-05-31 14:00:00,24.55,24.56,24.46,24.52,2003700.0,17.9088,17.9161,17.8431,17.8869,2003700.0
2013-05-31 14:30:00,24.52,24.53,24.41,24.44,4237700.0,17.8869,17.8942,17.8067,17.8286,4237700.0
2013-05-31 15:00:00,24.45,24.56,24.42,24.51,2845900.0,17.8359,17.9161,17.814,17.8796,2845900.0
2013-05-31 15:30:00,24.51,24.52,24.28,24.28,8185400.0,17.8796,17.8869,17.7118,17.7118,8185400.0
2013-06-03 09:30:00,24.89,25.45,24.82,25.32,18040900.0,18.1568,18.5653,18.1058,18.4705,18040900.0
2013-06-03 10:00:00,25.32,25.43,25.25,25.35,9061200.0,18.4705,18.5507,18.4194,18.4924,9061200.0
2013-06-03 10:30:00,25.36,25.36,25.05,25.23,8747300.0,18.4997,18.4997,18.2735,18.4048,8747300.0
2013-06-03 11:00:00,25.23,25.3,25.17,25.21,4682000.0,18.4048,18.4559,18.3611,18.3903,4682000.0
2013-06-03 11:30:00,25.2,25.35,25.17,25.17,4416500.0,18.383,18.4924,18.3611,18.3611,4416500.0
2013-06-03 12:00:00,25.17,25.35,25.06,25.34,4330900.0,18.3611,18.4924,18.2808,18.4851,4330900.0
2013-06-03 12:30:00,25.34,25.34,25.19,25.22,2953500.0,18.4851,18.4851,18.3757,18.3976,2953500.0
2013-06-03 13:00:00,25.21,25.23,25.03,25.1,2913900.0,18.3903,18.4048,18.259,18.31,2913900.0
2013-06-03 13:30:00,25.1,25.13,25.01,25.06,2867500.0,18.31,18.3319,18.2444,18.2808,2867500.0
2013-06-03 14:00:00,25.06,25.15,25.02,25.03,2179200.0,18.2808,18.3465,18.2517,18.259,2179200.0
2013-06-03 14:30:00,25.04,25.15,24.97,25.09,2306700.0,18.2662,18.3465,18.2152,18.3027,2306700.0
2013-06-03 15:00:00,25.1,25.12,25.03,25.06,2024000.0,18.31,18.3246,18.259,18.2808,2024000.0
2013-06-03 15:30:00,25.06,25.29,25.04,25.24,6740300.0,18.2808,18.4486,18.2662,18.4121,6740300.0
2013-06-04 09:30:00,25.55,25.61,25.35,25.46,8511500.0,18.6383,18.6821,18.4924,18.5726,8511500.0
2013-06-04 10:00:00,25.45,25.75,25.42,25.7,7077500.0,18.5653,18.7842,18.5434,18.7477,7077500.0
2013-06-04 10:30:00,25.7,25.98,25.67,25.86,8284900.0,18.7477,18.952,18.7258,18.8644,8284900.0
2013-06-04 11:00:00,25.85,25.91,25.74,25.77,6281900.0,18.8571,18.9009,18.7769,18.7988,6281900.0
2013-06-04 11:30:00,25.77,25.9,25.74,25.83,3302100.0,18.7988,18.8936,18.7769,18.8425,3302100.0
2013-06-04 12:00:00,25.82,25.84,25.67,25.7,3086400.0,18.8352,18.8498,18.7258,18.7477,3086400.0
2013-06-04 12:30:00,25.7,25.76,25.67,25.74,2355700.0,18.7477,18.7915,18.7258,18.7769,2355700.0
2013-06-04 13:00:00,25.74,25.79,25.67,25.67,3741500.0,18.7769,18.8134,18.7258,18.7258,3741500.0
2013-06-04 13:30:00,25.68,25.71,25.55,25.65,3753200.0,18.7331,18.755,18.6383,18.7112,3753200.0
2013-06-04 14:00:00,25.64,25.64,25.45,25.53,4501500.0,18.7039,18.7039,18.5653,18.6237,4501500.0
2013-06-04 14:30:00,25.52,25.58,25.5,25.52,3150100.0,18.6164,18.6602,18.6018,18.6164,3150100.0
2013-06-04 15:00:00,25.52,25.54,25.4,25.43,2872300.0,18.6164,18.631,18.5289,18.5507,2872300.0
2013-06-04 15:30:00,25.43,25.54,25.36,25.37,6690000.0,18.5507,18.631,18.4997,18.507,6690000.0
2013-06-05 09:30:00,25.11,25.28,25.02,25.19,7227700.0,18.3173,18.4413,18.2517,18.3757,7227700.0
2013-06-05 10:00:00,25.19,25.23,25.05,25.13,4789900.0,18.3757,18.4048,18.2735,18.3319,4789900.0
2013-06-05 10:30:00,25.14,25.16,24.92,25.03,4810300.0,18.3392,18.3538,18.1787,18.259,4810300.0
2013-06-05 11:00:00,25.02,25.03,24.91,24.98,3615800.0,18.2517,18.259,18.1714,18.2225,3615800.0
2013-06-05 11:30:00,24.99,24.99,24.89,24.9,3080000.0,18.2298,18.2298,18.1568,18.1641,3080000.0
2013-06-05 12:00:00,24.9,24.91,24.78,24.85,3627700.0,18.1641,18.1714,18.0766,18.1276,3627700.0
2013-06-05 12:30:00,24.86,24.92,24.78,24.81,2549800.0,18.1349,18.1787,18.0766,18.0985,2549800.0
2013-06-05 13:00:00,24.82,24.98,24.78,24.93,2238200.0,18.1058,18.2225,18.0766,18.186,2238200.0
2013-06-05 13:30:00,24.92,24.96,24.83,24.88,2659400.0,18.1787,18.2079,18.1131,18.1495,2659400.0
2013-06-05 14:00:00,24.88,24.89,24.76,24.77,2458000.0,18.1495,18.1568,18.062,18.0693,2458000.0
2013-06-05 14:30:00,24.77,24.85,24.74,24.82,2364800.0,18.0693,18.1276,18.0474,18.1058,2364800.0
2013-06-05 15:00:00,24.83,24.86,24.72,24.79,3430300.0,18.1131,18.1349,18.0328,18.0839,3430300.0
2013-06-05 15:30:00,24.79,24.86,24.65,24.71,7549700.0,18.0839,18.1349,17.9817,18.0255,7549700.0
2013-06-06 09:30:00,24.76,24.94,24.66,24.82,4173900.0,18.062,18.1933,17.989,18.1058,4173900.0
2013-06-06 10:00:00,24.82,24.89,24.73,24.73,2242400.0,18.1058,18.1568,18.0401,18.0401,2242400.0
2013-06-06 10:30:00,24.74,24.77,24.54,24.61,2850300.0,18.0474,18.0693,17.9015,17.9526,2850300.0
2013-06-06 11:00:00,24.6,24.64,24.54,24.61,2365500.0,17.9453,17.9745,17.9015,17.9526,2365500.0
2013-06-06 11:30:00,24.61,24.64,24.4,24.44,2576200.0,17.9526,17.9745,17.7994,17.8286,2576200.0
2013-06-06 12:00:00,24.45,24.45,24.3,24.35,2578900.0,17.8359,17.8359,17.7264,17.7629,2578900.0
2013-06-06 12:30:00,24.35,24.4,24.28,24.29,1903800.0,17.7629,17.7994,17.7118,17.7191,1903800.0
2013-06-06 13:00:00,24.29,24.37,24.28,24.3,2669700.0,17.7191,17.7775,17.7118,17.7264,2669700.0
2013-06-06 13:30:00,24.3,24.45,24.27,24.43,2632600.0,17.7264,17.8359,17.7045,17.8213,2632600.0
2013-06-06 14:00:00,24.43,24.56,24.42,24.56,2391200.0,17.8213,17.9161,17.814,17.9161,2391200.0
2013-06-06 14:30:00,24.56,24.64,24.51,24.64,2607200.0,17.9161,17.9745,17.8796,17.9745,2607200.0
2013-06-06 15:00:00,24.64,24.7,24.59,24.6,3048400.0,17.9745,18.0182,17.938,17.9453,3048400.0
2013-06-06 15:30:00,24.6,24.66,24.54,24.66,4341600.0,17.9453,17.989,17.9015,17.989,4341600.0
2013-06-07 09:30:00,24.4,24.57,24.21,24.57,8490600.0,17.7994,17.9234,17.6608,17.9234,8490600.0
2013-06-07 10:00:00,24.57,24.61,24.46,24.48,3696600.0,17.9234,17.9526,17.8431,17.8577,3696600.0
2013-06-07 10:30:00,24.48,24.5,24.39,24.48,2550600.0,17.8577,17.8723,17.7921,17.8577,2550600.0
2013-06-07 11:00:00,24.48,24.66,24.46,24.66,1715000.0,17.8577,17.989,17.8431,17.989,1715000.0
2013-06-07 11:30:00,24.66,24.68,24.54,24.61,1725000.0,17.989,18.0036,17.9015,17.9526,1725000.0
2013-06-07 12:00:00,24.61,24.7,24.59,24.69,1162300.0,17.9526,18.0182,17.938,18.0109,1162300.0
2013-06-07 12:30:00,24.69,24.7,24.64,24.67,864700.0,18.0109,18.0182,17.9745,17.9963,864700.0
2013-06-07 13:00:00,24.68,24.68,24.64,24.68,776100.0,18.0036,18.0036,17.9745,18.0036,776100.0
2013-06-07 13:30:00,24.69,24.69,24.63,24.66,1254600.0,18.0109,18.0109,17.9672,17.989,1254600.0
2013-06-07 14:00:00,24.65,24.66,24.55,24.56,1301500.0,17.9817,17.989,17.9088,17.9161,1301500.0
2013-06-07 14:30:00,24.57,24.58,24.52,24.56,1195600.0,17.9234,17.9307,17.8869,17.9161,1195600.0
2013-06-07 15:00:00,24.55,24.57,24.52,24.54,1631300.0,17.9088,17.9234,17.8869,17.9015,1631300.0
2013-06-07 15:30:00,24.54,24.65,24.53,24.58,4159400.0,17.9015,17.9817,17.8942,17.9307,4159400.0
2013-06-10 09:30:00,24.71,24.97,24.64,24.95,4829100.0,18.0255,18.2152,17.9745,18.2006,4829100.0
2013-06-10 10:00:00,24.94,24.95,24.85,24.92,2030700.0,18.1933,18.2006,18.1276,18.1787,2030700.0
2013-06-10 10:30:00,24.92,25.04,24.9,24.97,2122500.0,18.1787,18.2662,18.1641,18.2152,2122500.0
2013-06-10 11:00:00,24.97,25.09,24.95,25.06,1934200.0,18.2152,18.3027,18.2006,18.2808,1934200.0
2013-06-10 11:30:00,25.05,25.07,24.96,24.98,1998600.0,18.2735,18.2881,18.2079,18.2225,1998600.0
2013-06-10 12:00:00,24.99,25.01,24.94,24.96,1045300.0,18.2298,18.2444,18.1933,18.2079,1045300.0
2013-06-10 12:30:00,24.96,24.98,24.88,24.91,1374200.0,18.2079,18.2225,18.1495,18.1714,1374200.0
2013-06-10 13:00:00,24.91,24.94,24.89,24.94,1113100.0,18.1714,18.1933,18.1568,18.1933,1113100.0
2013-06-10 13:30:00,24.94,25.03,24.91,25.02,1162100.0,18.1933,18.259,18.1714,18.2517,1162100.0
2013-06-10 14:00:00,25.03,25.04,24.9,24.99,1558400.0,18.259,18.2662,18.1641,18.2298,1558400.0
2013-06-10 14:30:00,24.99,25.09,24.98,25.08,1549600.0,18.2298,18.3027,18.2225,18.2954,1549600.0
2013-06-10 15:00:00,25.08,25.09,25.02,25.05,1819300.0,18.2954,18.3027,18.2517,18.2735,1819300.0
2013-06-10 15:30:00,25.05,25.09,24.98,25.0,3213900.0,18.2735,18.3027,18.2225,18.2371,3213900.0
2013-06-11 09:30:00,24.85,24.86,24.63,24.81,3490000.0,18.1276,18.1349,17.9672,18.0985,3490000.0
2013-06-11 10:00:00,24.82,24.85,24.72,24.82,2533300.0,18.1058,18.1276,18.0328,18.1058,2533300.0
2013-06-11 10:30:00,24.83,25.03,24.83,24.97,2327100.0,18.1131,18.259,18.1131,18.2152,2327100.0
2013-06-11 11:00:00,24.97,25.03,24.92,25.02,1288000.0,18.2152,18.259,18.1787,18.2517,1288000.0
2013-06-11 11:30:00,25.02,25.05,24.99,25.0,1631900.0,18.2517,18.2735,18.2298,18.2371,1631900.0
2013-06-11 12:00:00,25.0,25.08,25.0,25.06,958100.0,18.2371,18.2954,18.2371,18.2808,958100.0
2013-06-11 12:30:00,25.06,25.08,24.93,24.98,1395500.0,18.2808,18.2954,18.186,18.2225,1395500.0
2013-06-11 13:00:00,24.98,25.04,24.9,24.92,1556100.0,18.2225,18.2662,18.1641,18.1787,1556100.0
2013-06-11 13:30:00,24.92,24.92,24.75,24.75,1590600.0,18.1787,18.1787,18.0547,18.0547,1590600.0
2013-06-11 14:00:00,24.75,24.87,24.73,24.87,1302600.0,18.0547,18.1422,18.0401,18.1422,1302600.0
2013-06-11 14:30:00,24.87,24.91,24.82,24.91,1116000.0,18.1422,18.1714,18.1058,18.1714,1116000.0
2013-06-11 15:00:00,24.91,24.94,24.85,24.87,1533300.0,18.1714,18.1933,18.1276,18.1422,1533300.0
2013-06-11 15:30:00,24.88,24.88,24.69,24.72,3503100.0,18.1495,18.1495,18.0109,18.0328,3503100.0
2013-06-12 09:30:00,24.98,25.0,24.81,24.87,2514200.0,18.2225,18.2371,18.0985,18.1422,2514200.0
2013-06-12 10:00:00,24.87,24.9,24.75,24.89,1785700.0,18.1422,18.1641,18.0547,18.1568,1785700.0
2013-06-12 10:30:00,24.89,24.94,24.78,24.8,1586500.0,18.1568,18.1933,18.0766,18.0912,1586500.0
2013-06-12 11:00:00,24.8,24.84,24.76,24.84,1375500.0,18.0912,18.1203,18.062,18.1203,1375500.0
2013-06-12 11:30:00,24.84,24.89,24.65,24.7,1743400.0,18.1203,18.1568,17.9817,18.0182,1743400.0
2013-06-12 12:00:00,24.7,24.71,24.58,24.62,1719700.0,18.0182,18.0255,17.9307,17.9599,1719700.0
2013-06-12 12:30:00,24.62,24.72,24.58,24.71,1540100.0,17.9599,18.0328,17.9307,18.0255,1540100.0
2013-06-12 13:00:00,24.71,24.75,24.65,24.67,1088500.0,18.0255,18.0547,17.9817,17.9963,1088500.0
2013-06-12 13:30:00,24.68,24.69,24.61,24.62,1054300.0,18.0036,18.0109,17.9526,17.9599,1054300.0
2013-06-12 14:00:00,24.62,24.62,24.5,24.54,1852200.0,17.9599,17.9599,17.8723,17.9015,1852200.0
2013-06-12 14:30:00,24.53,24.56,24.5,24.52,1384600.0,17.8942,17.9161,17.8723,17.8869,1384600.0
2013-06-12 15:00:00,24.52,24.53,24.41,24.49,2097800.0,17.8869,17.8942,17.8067,17.865,2097800.0
2013-06-12 15:30:00,24.48,24.5,24.45,24.46,3137900.0,17.8577,17.8723,17.8359,17.8431,3137900.0
2013-06-13 09:30:00,24.46,24.72,24.4,24.71,3337700.0,17.8431,18.0328,17.7994,18.0255,3337700.0
2013-06-13 10:00:00,24.71,24.77,24.68,24.73,2459700.0,18.0255,18.0693,18.0036,18.0401,2459700.0
2013-06-13 10:30:00,24.73,24.86,24.72,24.83,2165700.0,18.0401,18.1349,18.0328,18.1131,2165700.0
2013-06-13 11:00:00,24.83,24.86,24.79,24.86,1613800.0,18.1131,18.1349,18.0839,18.1349,1613800.0
2013-06-13 11:30:00,24.85,24.87,24.8,24.83,1454000.0,18.1276,18.1422,18.0912,18.1131,1454000.0
2013-06-13 12:00:00,24.82,24.84,24.8,24.82,1032500.0,18.1058,18.1203,18.0912,18.1058,1032500.0
2013-06-13 12:30:00,24.82,24.87,24.77,24.87,1441000.0,18.1058,18.1422,18.0693,18.1422,1441000.0
2013-06-13 13:00:00,24.87,24.87,24.81,24.82,792700.0,18.1422,18.1422,18.0985,18.1058,792700.0
2013-06-13 13:30:00,24.82,24.87,24.81,24.86,853000.0,18.1058,18.1422,18.0985,18.1349,853000.0
2013-06-13 14:00:00,24.86,24.95,24.86,24.89,1621800.0,18.1349,18.2006,18.1349,18.1568,1621800.0
2013-06-13 14:30:00,24.89,24.93,24.8,24.84,1350700.0,18.1568,18.186,18.0912,18.1203,1350700.0
2013-06-13 15:00:00,24.84,24.94,24.84,24.94,1732400.0,18.1203,18.1933,18.1203,18.1933,1732400.0
2013-06-13 15:30:00,24.94,25.01,24.91,24.96,4507200.0,18.1933,18.2444,18.1714,18.2079,4507200.0
2013-06-14 09:30:00,25.02,25.09,24.89,25.08,2358200.0,18.2517,18.3027,18.1568,18.2954,2358200.0
2013-06-14 10:00:00,25.08,25.14,25.0,25.01,3085000.0,18.2954,18.3392,18.2371,18.2444,3085000.0
2013-06-14 10:30:00,25.0,25.03,24.96,24.98,2224100.0,18.2371,18.259,18.2079,18.2225,2224100.0
2013-06-14 11:00:00,24.97,24.99,24.92,24.96,1455100.0,18.2152,18.2298,18.1787,18.2079,1455100.0
2013-06-14 11:30:00,24.96,24.98,24.87,24.92,1392100.0,18.2079,18.2225,18.1422,18.1787,1392100.0
2013-06-14 12:00:00,24.92,25.01,24.89,25.01,1084600.0,18.1787,18.2444,18.1568,18.2444,1084600.0
2013-06-14 12:30:00,25.01,25.02,24.88,24.91,1040500.0,18.2444,18.2517,18.1495,18.1714,1040500.0
2013-06-14 13:00:00,24.9,24.93,24.85,24.86,1617300.0,18.1641,18.186,18.1276,18.1349,1617300.0
2013-06-14 13:30:00,24.85,24.92,24.84,24.92,1147200.0,18.1276,18.1787,18.1203,18.1787,1147200.0
2013-06-14 14:00:00,24.91,25.01,24.88,25.0,1062600.0,18.1714,18.2444,18.1495,18.2371,1062600.0
2013-06-14 14:30:00,25.0,25.03,24.94,24.96,1113300.0,18.2371,18.259,18.1933,18.2079,1113300.0
2013-06-14 15:00:00,24.96,25.03,24.95,24.99,1276800.0,18.2079,18.259,18.2006,18.2298,1276800.0
2013-06-14 15:30:00,24.99,25.01,24.9,24.92,2390900.0,18.2298,18.2444,18.1641,18.1787,2390900.0
2013-06-17 09:30:00,25.13,25.35,25.11,25.29,3958800.0,18.3319,18.4924,18.3173,18.4486,3958800.0
2013-06-17 10:00:00,25.3,25.35,25.22,25.24,2581600.0,18.4559,18.4924,18.3976,18.4121,2581600.0
2013-06-17 10:30:00,25.24,25.32,25.23,25.31,1782500.0,18.4121,18.4705,18.4048,18.4632,1782500.0
2013-06-17 11:00:00,25.31,25.35,25.3,25.32,2133400.0,18.4632,18.4924,18.4559,18.4705,2133400.0
2013-06-17 11:30:00,25.31,25.34,25.26,25.3,1730700.0,18.4632,18.4851,18.4267,18.4559,1730700.0
2013-06-17 12:00:00,25.3,25.32,25.29,25.3,15545400.0,18.4559,18.4705,18.4486,18.4559,15545400.0
2013-06-17 12:30:00,25.31,25.31,25.19,25.25,1592200.0,18.4632,18.4632,18.3757,18.4194,1592200.0
2013-06-17 13:00:00,25.25,25.3,25.25,25.27,1339400.0,18.4194,18.4559,18.4194,18.434,1339400.0
2013-06-17 13:30:00,25.28,25.29,25.24,25.24,1017900.0,18.4413,18.4486,18.4121,18.4121,1017900.0
2013-06-17 14:00:00,25.24,25.27,25.12,25.15,1500600.0,18.4121,18.434,18.3246,18.3465,1500600.0
2013-06-17 14:30:00,25.15,25.17,24.91,24.95,2334900.0,18.3465,18.3611,18.1714,18.2006,2334900.0
2013-06-17 15:00:00,24.96,25.06,24.93,24.99,1547800.0,18.2079,18.2808,18.186,18.2298,1547800.0
2013-06-17 15:30:00,25.0,25.14,25.0,25.1,3217200.0,18.2371,18.3392,18.2371,18.31,3217200.0
2013-06-18 09:30:00,25.07,25.27,25.07,25.24,2587700.0,18.2881,18.434,18.2881,18.4121,2587700.0
2013-06-18 10:00:00,25.24,25.43,25.24,25.41,2616600.0,18.4121,18.5507,18.4121,18.5362,2616600.0
2013-06-18 10:30:00,25.4,25.56,25.4,25.54,3595600.0,18.5289,18.6456,18.5289,18.631,3595600.0
2013-06-18 11:00:00,25.55,25.59,25.48,25.55,2613100.0,18.6383,18.6675,18.5872,18.6383,2613100.0
2013-06-18 11:30:00,25.54,25.65,25.46,25.46,2853700.0,18.631,18.7112,18.5726,18.5726,2853700.0
2013-06-18 12:00:00,25.46,25.53,25.44,25.52,1190200.0,18.5726,18.6237,18.558,18.6164,1190200.0
2013-06-18 12:30:00,25.52,25.56,25.44,25.45,1386700.0,18.6164,18.6456,18.558,18.5653,1386700.0
2013-06-18 13:00:00,25.46,25.48,25.4,25.46,930900.0,18.5726,18.5872,18.5289,18.5726,930900.0
2013-06-18 13:30:00,25.46,25.46,25.39,25.46,1086700.0,18.5726,18.5726,18.5216,18.5726,1086700.0
2013-06-18 14:00:00,25.46,25.53,25.41,25.5,1606000.0,18.5726,18.6237,18.5362,18.6018,1606000.0
2013-06-18 14:30:00,25.49,25.62,25.47,25.61,1780500.0,18.5945,18.6893,18.5799,18.6821,1780500.0
2013-06-18 15:00:00,25.62,25.62,25.43,25.45,1910500.0,18.6893,18.6893,18.5507,18.5653,1910500.0
2013-06-18 15:30:00,25.46,25.47,25.38,25.47,4841100.0,18.5726,18.5799,18.5143,18.5799,4841100.0
2013-06-19 09:30:00,25.49,25.68,25.39,25.46,2524300.0,18.5945,18.7331,18.5216,18.5726,2524300.0
2013-06-19 10:00:00,25.45,25.62,25.43,25.57,1391500.0,18.5653,18.6893,18.5507,18.6529,1391500.0
2013-06-19 10:30:00,25.58,25.59,25.5,25.53,1512100.0,18.6602,18.6675,18.6018,18.6237,1512100.0
2013-06-19 11:00:00,25.53,25.57,25.46,25.52,1254100.0,18.6237,18.6529,18.5726,18.6164,1254100.0
2013-06-19 11:30:00,25.52,25.56,25.47,25.48,1085300.0,18.6164,18.6456,18.5799,18.5872,1085300.0
2013-06-19 12:00:00,25.49,25.49,25.42,25.45,836200.0,18.5945,18.5945,18.5434,18.5653,836200.0
2013-06-19 12:30:00,25.46,25.48,25.39,25.39,731000.0,18.5726,18.5872,18.5216,18.5216,731000.0
2013-06-19 13:00:00,25.39,25.4,25.35,25.38,970300.0,18.5216,18.5289,18.4924,18.5143,970300.0
2013-06-19 13:30:00,25.38,25.38,25.33,25.36,737300.0,18.5143,18.5143,18.4778,18.4997,737300.0
2013-06-19 14:00:00,25.37,25.47,25.2,25.38,2693300.0,18.507,18.5799,18.383,18.5143,2693300.0
2013-06-19 14:30:00,25.37,25.42,25.04,25.1,3777600.0,18.507,18.5434,18.2662,18.31,3777600.0
2013-06-19 15:00:00,25.1,25.24,25.05,25.21,3035100.0,18.31,18.4121,18.2735,18.3903,3035100.0
2013-06-19 15:30:00,25.21,25.23,25.01,25.01,5511200.0,18.3903,18.4048,18.2444,18.2444,5511200.0
2013-06-20 09:30:00,24.73,24.75,24.42,24.52,6719000.0,18.0401,18.0547,17.814,17.8869,6719000.0
2013-06-20 10:00:00,24.52,24.61,24.34,24.35,5167900.0,17.8869,17.9526,17.7556,17.7629,5167900.0
2013-06-20 10:30:00,24.35,24.44,24.3,24.42,4575400.0,17.7629,17.8286,17.7264,17.814,4575400.0
2013-06-20 11:00:00,24.42,24.44,24.33,24.44,2820700.0,17.814,17.8286,17.7483,17.8286,2820700.0
2013-06-20 11:30:00,24.44,24.5,24.42,24.43,2597500.0,17.8286,17.8723,17.814,17.8213,2597500.0
2013-06-20 12:00:00,24.43,24.48,24.39,24.44,2765700.0,17.8213,17.8577,17.7921,17.8286,2765700.0
2013-06-20 12:30:00,24.43,24.47,24.33,24.35,3239200.0,17.8213,17.8504,17.7483,17.7629,3239200.0
2013-06-20 13:00:00,24.35,24.4,24.3,24.37,2210300.0,17.7629,17.7994,17.7264,17.7775,2210300.0
2013-06-20 13:30:00,24.36,24.37,24.3,24.36,2868400.0,17.7702,17.7775,17.7264,17.7702,2868400.0
2013-06-20 14:00:00,24.36,24.37,24.19,24.19,4598700.0,17.7702,17.7775,17.6462,17.6462,4598700.0
2013-06-20 14:30:00,24.19,24.26,24.14,24.14,3544900.0,17.6462,17.6972,17.6097,17.6097,3544900.0
2013-06-20 15:00:00,24.14,24.23,24.1,24.23,5318200.0,17.6097,17.6754,17.5805,17.6754,5318200.0
2013-06-20 15:30:00,24.23,24.29,24.14,24.18,9250700.0,17.6754,17.7191,17.6097,17.6389,9250700.0
2013-06-21 09:30:00,24.3,24.35,24.15,24.23,17999300.0,17.7264,17.7629,17.617,17.6754,17999300.0
2013-06-21 10:00:00,24.24,24.29,24.16,24.2,2420400.0,17.6827,17.7191,17.6243,17.6535,2420400.0
2013-06-21 10:30:00,24.2,24.29,24.17,24.25,2859400.0,17.6535,17.7191,17.6316,17.69,2859400.0
2013-06-21 11:00:00,24.24,24.27,24.13,24.17,2388600.0,17.6827,17.7045,17.6024,17.6316,2388600.0
2013-06-21 11:30:00,24.17,24.17,24.09,24.11,4497200.0,17.6316,17.6316,17.5732,17.5878,4497200.0
2013-06-21 12:00:00,24.11,24.2,24.09,24.12,2166700.0,17.5878,17.6535,17.5732,17.5951,2166700.0
2013-06-21 12:30:00,24.12,24.21,24.09,24.19,2781700.0,17.5951,17.6608,17.5732,17.6462,2781700.0
2013-06-21 13:00:00,24.2,24.28,24.16,24.25,2795100.0,17.6535,17.7118,17.6243,17.69,2795100.0
2013-06-21 13:30:00,24.25,24.27,24.09,24.11,1829200.0,17.69,17.7045,17.5732,17.5878,1829200.0
2013-06-21 14:00:00,24.12,24.17,24.09,24.14,1423600.0,17.5951,17.6316,17.5732,17.6097,1423600.0
2013-06-21 14:30:00,24.15,24.22,24.1,24.14,1733600.0,17.617,17.6681,17.5805,17.6097,1733600.0
2013-06-21 15:00:00,24.14,24.26,24.13,24.19,2478300.0,17.6097,17.6972,17.6024,17.6462,2478300.0
2013-06-21 15:30:00,24.19,24.21,24.11,24.2,6790300.0,17.6462,17.6608,17.5878,17.6535,6790300.0
2013-06-24 09:30:00,24.08,24.22,23.72,23.73,7816800.0,17.5659,17.6681,17.3033,17.3106,7816800.0
2013-06-24 10:00:00,23.74,23.88,23.62,23.63,4546100.0,17.3179,17.42,17.2304,17.2377,4546100.0
2013-06-24 10:30:00,23.63,23.74,23.51,23.64,4139400.0,17.2377,17.3179,17.1501,17.245,4139400.0
2013-06-24 11:00:00,23.63,23.67,23.44,23.47,3139800.0,17.2377,17.2669,17.0991,17.121,3139800.0
2013-06-24 11:30:00,23.47,23.6,23.45,23.49,2637000.0,17.121,17.2158,17.1064,17.1355,2637000.0
2013-06-24 12:00:00,23.49,23.6,23.41,23.59,2793300.0,17.1355,17.2158,17.0772,17.2085,2793300.0
2013-06-24 12:30:00,23.59,23.67,23.59,23.63,2378300.0,17.2085,17.2669,17.2085,17.2377,2378300.0
2013-06-24 13:00:00,23.63,23.65,23.55,23.6,1835100.0,17.2377,17.2523,17.1793,17.2158,1835100.0
2013-06-24 13:30:00,23.6,23.7,23.6,23.66,1795400.0,17.2158,17.2887,17.2158,17.2596,1795400.0
2013-06-24 14:00:00,23.65,23.8,23.63,23.75,2227700.0,17.2523,17.3617,17.2377,17.3252,2227700.0
2013-06-24 14:30:00,23.75,23.79,23.66,23.66,1955300.0,17.3252,17.3544,17.2596,17.2596,1955300.0
2013-06-24 15:00:00,23.66,23.75,23.62,23.63,1986200.0,17.2596,17.3252,17.2304,17.2377,1986200.0
2013-06-24 15:30:00,23.64,23.72,23.56,23.56,4731400.0,17.245,17.3033,17.1866,17.1866,4731400.0
2013-06-25 09:30:00,23.83,23.94,23.66,23.78,5651600.0,17.3836,17.4638,17.2596,17.3471,5651600.0
2013-06-25 10:00:00,23.78,23.85,23.63,23.74,2852200.0,17.3471,17.3982,17.2377,17.3179,2852200.0
2013-06-25 10:30:00,23.74,23.75,23.66,23.69,2649800.0,17.3179,17.3252,17.2596,17.2814,2649800.0
2013-06-25 11:00:00,23.69,23.71,23.59,23.6,1980100.0,17.2814,17.296,17.2085,17.2158,1980100.0
2013-06-25 11:30:00,23.6,23.66,23.57,23.63,1524800.0,17.2158,17.2596,17.1939,17.2377,1524800.0
2013-06-25 12:00:00,23.62,23.69,23.61,23.64,1411300.0,17.2304,17.2814,17.2231,17.245,1411300.0
2013-06-25 12:30:00,23.63,23.69,23.63,23.68,1210200.0,17.2377,17.2814,17.2377,17.2741,1210200.0
2013-06-25 13:00:00,23.68,23.69,23.59,23.63,1549300.0,17.2741,17.2814,17.2085,17.2377,1549300.0
2013-06-25 13:30:00,23.63,23.77,23.6,23.77,1404900.0,17.2377,17.3398,17.2158,17.3398,1404900.0
2013-06-25 14:00:00,23.77,23.8,23.71,23.73,1866600.0,17.3398,17.3617,17.296,17.3106,1866600.0
2013-06-25 14:30:00,23.72,23.76,23.68,23.69,1396100.0,17.3033,17.3325,17.2741,17.2814,1396100.0
2013-06-25 15:00:00,23.69,23.79,23.67,23.79,1654300.0,17.2814,17.3544,17.2669,17.3544,1654300.0
2013-06-25 15:30:00,23.79,23.93,23.79,23.88,6281000.0,17.3544,17.4565,17.3544,17.42,6281000.0
2013-06-26 09:30:00,24.2,24.24,24.03,24.16,5730200.0,17.6535,17.6827,17.5295,17.6243,5730200.0
2013-06-26 10:00:00,24.16,24.2,23.92,23.96,4207500.0,17.6243,17.6535,17.4492,17.4784,4207500.0
2013-06-26 10:30:00,23.96,24.05,23.96,23.99,2200700.0,17.4784,17.5441,17.4784,17.5003,2200700.0
2013-06-26 11:00:00,23.98,24.01,23.93,23.95,1696300.0,17.493,17.5149,17.4565,17.4711,1696300.0
2013-06-26 11:30:00,23.94,23.97,23.89,23.93,1450900.0,17.4638,17.4857,17.4273,17.4565,1450900.0
2013-06-26 12:00:00,23.93,24.01,23.92,23.96,1340800.0,17.4565,17.5149,17.4492,17.4784,1340800.0
2013-06-26 12:30:00,23.96,23.99,23.92,23.95,1375100.0,17.4784,17.5003,17.4492,17.4711,1375100.0
2013-06-26 13:00:00,23.95,24.01,23.93,23.99,2310600.0,17.4711,17.5149,17.4565,17.5003,2310600.0
2013-06-26 13:30:00,24.0,24.01,23.95,23.98,2314600.0,17.5076,17.5149,17.4711,17.493,2314600.0
2013-06-26 14:00:00,23.98,24.0,23.96,23.98,1300600.0,17.493,17.5076,17.4784,17.493,1300600.0
2013-06-26 14:30:00,23.98,24.0,23.97,23.97,1213300.0,17.493,17.5076,17.4857,17.4857,1213300.0
2013-06-26 15:00:00,23.98,24.03,23.97,24.03,2067400.0,17.493,17.5295,17.4857,17.5295,2067400.0
2013-06-26 15:30:00,24.02,24.05,23.99,24.0,3698500.0,17.5222,17.5441,17.5003,17.5076,3698500.0
2013-06-27 09:30:00,24.09,24.28,24.02,24.2,3603600.0,17.5732,17.7118,17.5222,17.6535,3603600.0
2013-06-27 10:00:00,24.2,24.25,24.13,24.22,2271700.0,17.6535,17.69,17.6024,17.6681,2271700.0
2013-06-27 10:30:00,24.23,24.27,24.19,24.2,2159800.0,17.6754,17.7045,17.6462,17.6535,2159800.0
2013-06-27 11:00:00,24.2,24.27,24.17,24.21,1469300.0,17.6535,17.7045,17.6316,17.6608,1469300.0
2013-06-27 11:30:00,24.21,24.22,24.08,24.13,1302800.0,17.6608,17.6681,17.5659,17.6024,1302800.0
2013-06-27 12:00:00,24.13,24.16,24.01,24.06,1898000.0,17.6024,17.6243,17.5149,17.5514,1898000.0
2013-06-27 12:30:00,24.06,24.2,24.05,24.2,1333900.0,17.5514,17.6535,17.5441,17.6535,1333900.0
2013-06-27 13:00:00,24.19,24.3,24.18,24.25,1853300.0,17.6462,17.7264,17.6389,17.69,1853300.0
2013-06-27 13:30:00,24.24,24.35,24.23,24.24,1226100.0,17.6827,17.7629,17.6754,17.6827,1226100.0
2013-06-27 14:00:00,24.24,24.25,24.16,24.21,1067800.0,17.6827,17.69,17.6243,17.6608,1067800.0
2013-06-27 14:30:00,24.21,24.23,24.14,24.14,855600.0,17.6608,17.6754,17.6097,17.6097,855600.0
2013-06-27 15:00:00,24.14,24.16,24.1,24.14,994800.0,17.6097,17.6243,17.5805,17.6097,994800.0
2013-06-27 15:30:00,24.15,24.16,24.05,24.05,2735200.0,17.617,17.6243,17.5441,17.5441,2735200.0
2013-06-28 09:30:00,23.93,23.99,23.75,23.77,5500300.0,17.4565,17.5003,17.3252,17.3398,5500300.0
2013-06-28 10:00:00,23.77,23.84,23.73,23.79,2525500.0,17.3398,17.3909,17.3106,17.3544,2525500.0
2013-06-28 10:30:00,23.78,24.15,23.78,24.09,3150200.0,17.3471,17.617,17.3471,17.5732,3150200.0
2013-06-28 11:00:00,24.09,24.15,24.08,24.09,1845300.0,17.5732,17.617,17.5659,17.5732,1845300.0
2013-06-28 11:30:00,24.09,24.14,24.04,24.11,1097300.0,17.5732,17.6097,17.5368,17.5878,1097300.0
2013-06-28 12:00:00,24.12,24.13,24.01,24.02,1398600.0,17.5951,17.6024,17.5149,17.5222,1398600.0
2013-06-28 12:30:00,24.02,24.16,24.0,24.14,1114400.0,17.5222,17.6243,17.5076,17.6097,1114400.0
2013-06-28 13:00:00,24.13,24.2,24.12,24.15,1780100.0,17.6024,17.6535,17.5951,17.617,1780100.0
2013-06-28 13:30:00,24.15,24.32,24.15,24.32,2286000.0,17.617,17.741,17.617,17.741,2286000.0
2013-06-28 14:00:00,24.32,24.39,24.31,24.37,2129100.0,17.741,17.7921,17.7337,17.7775,2129100.0
2013-06-28 14:30:00,24.36,24.41,24.29,24.3,2238500.0,17.7702,17.8067,17.7191,17.7264,2238500.0
2013-06-28 15:00:00,24.3,24.33,24.17,24.33,2950400.0,17.7264,17.7483,17.6316,17.7483,2950400.0
2013-06-28 15:30:00,24.33,24.38,24.22,24.22,5486700.0,17.7483,17.7848,17.6681,17.6681,5486700.0
2013-07-01 09:30:00,24.32,24.42,24.12,24.18,3913800.0,17.741,17.814,17.5951,17.6389,3913800.0
2013-07-01 10:00:00,24.18,24.21,24.09,24.14,2552000.0,17.6389,17.6608,17.5732,17.6097,2552000.0
2013-07-01 10:30:00,24.13,24.18,24.1,24.14,1793800.0,17.6024,17.6389,17.5805,17.6097,1793800.0
2013-07-01 11:00:00,24.13,24.19,24.1,24.12,2032100.0,17.6024,17.6462,17.5805,17.5951,2032100.0
2013-07-01 11:30:00,24.13,24.15,24.08,24.09,1218800.0,17.6024,17.617,17.5659,17.5732,1218800.0
2013-07-01 12:00:00,24.09,24.09,23.94,23.94,1754000.0,17.5732,17.5732,17.4638,17.4638,1754000.0
2013-07-01 12:30:00,23.94,24.01,23.89,23.95,2023500.0,17.4638,17.5149,17.4273,17.4711,2023500.0
2013-07-01 13:00:00,23.94,24.0,23.9,23.98,1552500.0,17.4638,17.5076,17.4346,17.493,1552500.0
2013-07-01 13:30:00,23.97,24.0,23.9,23.9,1168900.0,17.4857,17.5076,17.4346,17.4346,1168900.0
2013-07-01 14:00:00,23.9,23.96,23.9,23.95,1410200.0,17.4346,17.4784,17.4346,17.4711,1410200.0
2013-07-01 14:30:00,23.95,24.01,23.93,23.96,1134900.0,17.4711,17.5149,17.4565,17.4784,1134900.0
2013-07-01 15:00:00,23.96,24.01,23.89,23.89,1522400.0,17.4784,17.5149,17.4273,17.4273,1522400.0
2013-07-01 15:30:00,23.9,23.9,23.84,23.89,4370900.0,17.4346,17.4346,17.3909,17.4273,4370900.0
2013-07-02 09:30:00,23.87,24.01,23.78,23.99,3982400.0,17.4128,17.5149,17.3471,17.5003,3982400.0
2013-07-02 10:00:00,23.99,24.04,23.84,23.88,2635800.0,17.5003,17.5368,17.3909,17.42,2635800.0
2013-07-02 10:30:00,23.88,23.99,23.88,23.98,1811300.0,17.42,17.5003,17.42,17.493,1811300.0
2013-07-02 11:00:00,23.98,23.99,23.88,23.91,1552300.0,17.493,17.5003,17.42,17.4419,1552300.0
2013-07-02 11:30:00,23.91,23.95,23.89,23.9,1040400.0,17.4419,17.4711,17.4273,17.4346,1040400.0
2013-07-02 12:00:00,23.89,23.9,23.79,23.85,1240400.0,17.4273,17.4346,17.3544,17.3982,1240400.0
2013-07-02 12:30:00,23.86,23.88,23.8,23.86,720200.0,17.4055,17.42,17.3617,17.4055,720200.0
2013-07-02 13:00:00,23.85,23.86,23.75,23.75,856900.0,17.3982,17.4055,17.3252,17.3252,856900.0
2013-07-02 13:30:00,23.75,23.76,23.69,23.74,1200400.0,17.3252,17.3325,17.2814,17.3179,1200400.0
2013-07-02 14:00:00,23.73,23.75,23.59,23.6,2062500.0,17.3106,17.3252,17.2085,17.2158,2062500.0
2013-07-02 14:30:00,23.6,23.67,23.54,23.62,1849600.0,17.2158,17.2669,17.172,17.2304,1849600.0
2013-07-02 15:00:00,23.62,23.68,23.59,23.63,1719400.0,17.2304,17.2741,17.2085,17.2377,1719400.0
2013-07-02 15:30:00,23.63,23.75,23.61,23.7,4706500.0,17.2377,17.3252,17.2231,17.2887,4706500.0
2013-07-03 09:30:00,23.7,23.72,23.53,23.6,3494100.0,17.2887,17.3033,17.1647,17.2158,3494100.0
2013-07-03 10:00:00,23.6,23.74,23.45,23.68,3882900.0,17.2158,17.3179,17.1064,17.2741,3882900.0
2013-07-03 10:30:00,23.68,23.7,23.61,23.64,1871000.0,17.2741,17.2887,17.2231,17.245,1871000.0
2013-07-03 11:00:00,23.65,23.68,23.6,23.66,1607300.0,17.2523,17.2741,17.2158,17.2596,1607300.0
2013-07-03 11:30:00,23.65,23.8,23.65,23.78,2042300.0,17.2523,17.3617,17.2523,17.3471,2042300.0
2013-07-03 12:00:00,23.78,23.9,23.77,23.83,1571300.0,17.3471,17.4346,17.3398,17.3836,1571300.0
2013-07-03 12:30:00,23.83,23.84,23.75,23.77,2482800.0,17.3836,17.3909,17.3252,17.3398,2482800.0
2013-07-05 09:30:00,23.95,24.01,23.85,23.85,3106600.0,17.4711,17.5149,17.3982,17.3982,3106600.0
2013-07-05 10:00:00,23.86,23.89,23.68,23.79,1847600.0,17.4055,17.4273,17.2741,17.3544,1847600.0
2013-07-05 10:30:00,23.8,23.85,23.72,23.85,1103200.0,17.3617,17.3982,17.3033,17.3982,1103200.0
2013-07-05 11:00:00,23.85,23.88,23.8,23.84,834800.0,17.3982,17.42,17.3617,17.3909,834800.0
2013-07-05 11:30:00,23.83,23.9,23.79,23.9,766400.0,17.3836,17.4346,17.3544,17.4346,766400.0
2013-07-05 12:00:00,23.9,24.0,23.9,23.98,865100.0,17.4346,17.5076,17.4346,17.493,865100.0
2013-07-05 12:30:00,23.98,24.0,23.93,23.98,700200.0,17.493,17.5076,17.4565,17.493,700200.0
2013-07-05 13:00:00,23.98,24.0,23.93,23.98,975600.0,17.493,17.5076,17.4565,17.493,975600.0
2013-07-05 13:30:00,23.98,24.01,23.97,23.99,751700.0,17.493,17.5149,17.4857,17.5003,751700.0
2013-07-05 14:00:00,24.0,24.05,23.99,24.05,1233500.0,17.5076,17.5441,17.5003,17.5441,1233500.0
2013-07-05 14:30:00,24.04,24.08,24.01,24.05,979000.0,17.5368,17.5659,17.5149,17.5441,979000.0
2013-07-05 15:00:00,24.05,24.05,23.95,23.96,875600.0,17.5441,17.5441,17.4711,17.4784,875600.0
2013-07-05 15:30:00,23.96,24.06,23.95,24.05,2086700.0,17.4784,17.5514,17.4711,17.5441,2086700.0
2013-07-08 09:30:00,23.85,23.91,23.2,23.35,13052200.0,17.3982,17.4419,16.924,17.0334,13052200.0
2013-07-08 10:00:00,23.35,23.45,23.25,23.44,5815000.0,17.0334,17.1064,16.9605,17.0991,5815000.0
2013-07-08 10:30:00,23.43,23.48,23.21,23.29,3965700.0,17.0918,17.1283,16.9313,16.9897,3965700.0
2013-07-08 11:00:00,23.29,23.29,23.12,23.13,4267600.0,16.9897,16.9897,16.8656,16.8729,4267600.0
2013-07-08 11:30:00,23.14,23.27,23.14,23.2,2960200.0,16.8802,16.9751,16.8802,16.924,2960200.0
2013-07-08 12:00:00,23.2,23.2,23.1,23.12,2840800.0,16.924,16.924,16.851,16.8656,2840800.0
2013-07-08 12:30:00,23.13,23.25,23.12,23.15,1981300.0,16.8729,16.9605,16.8656,16.8875,1981300.0
2013-07-08 13:00:00,23.15,23.16,23.1,23.12,2143300.0,16.8875,16.8948,16.851,16.8656,2143300.0
2013-07-08 13:30:00,23.11,23.2,23.11,23.13,1779100.0,16.8583,16.924,16.8583,16.8729,1779100.0
2013-07-08 14:00:00,23.13,23.14,23.08,23.09,2055100.0,16.8729,16.8802,16.8365,16.8438,2055100.0
2013-07-08 14:30:00,23.09,23.18,23.08,23.17,2272000.0,16.8438,16.9094,16.8365,16.9021,2272000.0
2013-07-08 15:00:00,23.17,23.18,23.05,23.09,3023900.0,16.9021,16.9094,16.8146,16.8438,3023900.0
2013-07-08 15:30:00,23.09,23.19,23.03,23.19,10617300.0,16.8438,16.9167,16.8,16.9167,10617300.0
2013-07-09 09:30:00,23.3,23.37,23.11,23.27,4837500.0,16.9969,17.048,16.8583,16.9751,4837500.0
2013-07-09 10:00:00,23.27,23.4,23.2,23.38,3659200.0,16.9751,17.0699,16.924,17.0553,3659200.0
2013-07-09 10:30:00,23.37,23.42,23.3,23.35,2416600.0,17.048,17.0845,16.9969,17.0334,2416600.0
2013-07-09 11:00:00,23.34,23.4,23.27,23.31,2113300.0,17.0261,17.0699,16.9751,17.0042,2113300.0
2013-07-09 11:30:00,23.31,23.34,23.24,23.26,1111100.0,17.0042,17.0261,16.9532,16.9678,1111100.0
2013-07-09 12:00:00,23.27,23.27,23.2,23.21,1167300.0,16.9751,16.9751,16.924,16.9313,1167300.0
2013-07-09 12:30:00,23.21,23.28,23.19,23.2,1019500.0,16.9313,16.9824,16.9167,16.924,1019500.0
2013-07-09 13:00:00,23.2,23.21,23.12,23.14,2151200.0,16.924,16.9313,16.8656,16.8802,2151200.0
2013-07-09 13:30:00,23.14,23.23,23.12,23.21,1643800.0,16.8802,16.9459,16.8656,16.9313,1643800.0
2013-07-09 14:00:00,23.22,23.33,23.21,23.29,1555600.0,16.9386,17.0188,16.9313,16.9897,1555600.0
2013-07-09 14:30:00,23.29,23.29,23.22,23.23,1063800.0,16.9897,16.9897,16.9386,16.9459,1063800.0
2013-07-09 15:00:00,23.22,23.24,23.18,23.23,2439800.0,16.9386,16.9532,16.9094,16.9459,2439800.0
2013-07-09 15:30:00,23.23,23.25,23.12,23.14,5563200.0,16.9459,16.9605,16.8656,16.8802,5563200.0
2013-07-10 09:30:00,23.13,23.15,22.83,22.94,6698300.0,16.8729,16.8875,16.6541,16.7343,6698300.0
2013-07-10 10:00:00,22.93,23.02,22.86,22.86,4627100.0,16.727,16.7927,16.676,16.676,4627100.0
2013-07-10 10:30:00,22.87,22.9,22.65,22.75,6744700.0,16.6833,16.7052,16.5228,16.5957,6744700.0
2013-07-10 11:00:00,22.74,22.85,22.64,22.85,5931200.0,16.5884,16.6687,16.5155,16.6687,5931200.0
2013-07-10 11:30:00,22.85,22.99,22.82,22.94,4383900.0,16.6687,16.7708,16.6468,16.7343,4383900.0
2013-07-10 12:00:00,22.94,23.0,22.94,22.95,1771400.0,16.7343,16.7781,16.7343,16.7416,1771400.0
2013-07-10 12:30:00,22.95,23.01,22.95,22.98,1920900.0,16.7416,16.7854,16.7416,16.7635,1920900.0
2013-07-10 13:00:00,22.98,22.98,22.89,22.96,1358600.0,16.7635,16.7635,16.6979,16.7489,1358600.0
2013-07-10 13:30:00,22.97,23.01,22.96,22.98,1119000.0,16.7562,16.7854,16.7489,16.7635,1119000.0
2013-07-10 14:00:00,22.98,23.29,22.98,23.18,3995900.0,16.7635,16.9897,16.7635,16.9094,3995900.0
2013-07-10 14:30:00,23.18,23.23,23.08,23.18,1964000.0,16.9094,16.9459,16.8365,16.9094,1964000.0
2013-07-10 15:00:00,23.17,23.28,23.15,23.27,2374700.0,16.9021,16.9824,16.8875,16.9751,2374700.0
2013-07-10 15:30:00,23.27,23.3,23.22,23.23,4080000.0,16.9751,16.9969,16.9386,16.9459,4080000.0
2013-07-11 09:30:00,23.57,23.69,23.5,23.62,6483000.0,17.1939,17.2814,17.1428,17.2304,6483000.0
2013-07-11 10:00:00,23.63,23.63,23.47,23.57,4419300.0,17.2377,17.2377,17.121,17.1939,4419300.0
2013-07-11 10:30:00,23.58,23.69,23.5,23.65,2441100.0,17.2012,17.2814,17.1428,17.2523,2441100.0
2013-07-11 11:00:00,23.65,23.7,23.61,23.66,2009300.0,17.2523,17.2887,17.2231,17.2596,2009300.0
2013-07-11 11:30:00,23.67,23.7,23.66,23.7,1348000.0,17.2669,17.2887,17.2596,17.2887,1348000.0
2013-07-11 12:00:00,23.69,23.8,23.68,23.76,2550400.0,17.2814,17.3617,17.2741,17.3325,2550400.0
2013-07-11 12:30:00,23.76,23.88,23.75,23.88,1999500.0,17.3325,17.42,17.3252,17.42,1999500.0
2013-07-11 13:00:00,23.88,23.9,23.78,23.84,1984800.0,17.42,17.4346,17.3471,17.3909,1984800.0
2013-07-11 13:30:00,23.84,23.89,23.8,23.88,1348600.0,17.3909,17.4273,17.3617,17.42,1348600.0
2013-07-11 14:00:00,23.89,23.97,23.82,23.96,2434100.0,17.4273,17.4857,17.3763,17.4784,2434100.0
2013-07-11 14:30:00,23.96,23.99,23.91,23.94,2545400.0,17.4784,17.5003,17.4419,17.4638,2545400.0
2013-07-11 15:00:00,23.94,23.98,23.89,23.96,2297300.0,17.4638,17.493,17.4273,17.4784,2297300.0
2013-07-11 15:30:00,23.96,24.0,23.94,23.98,5300700.0,17.4784,17.5076,17.4638,17.493,5300700.0
2013-07-12 09:30:00,23.94,24.0,23.8,23.86,3239600.0,17.4638,17.5076,17.3617,17.4055,3239600.0
2013-07-12 10:00:00,23.86,23.94,23.65,23.83,4466500.0,17.4055,17.4638,17.2523,17.3836,4466500.0
2013-07-12 10:30:00,23.83,23.85,23.72,23.79,2116600.0,17.3836,17.3982,17.3033,17.3544,2116600.0
2013-07-12 11:00:00,23.78,23.95,23.77,23.87,2176200.0,17.3471,17.4711,17.3398,17.4128,2176200.0
2013-07-12 11:30:00,23.86,23.87,23.67,23.7,1646200.0,17.4055,17.4128,17.2669,17.2887,1646200.0
2013-07-12 12:00:00,23.7,23.77,23.7,23.74,1559300.0,17.2887,17.3398,17.2887,17.3179,1559300.0
2013-07-12 12:30:00,23.73,23.8,23.73,23.8,1017000.0,17.3106,17.3617,17.3106,17.3617,1017000.0
2013-07-12 13:00:00,23.8,23.82,23.75,23.8,743800.0,17.3617,17.3763,17.3252,17.3617,743800.0
2013-07-12 13:30:00,23.79,23.83,23.77,23.79,606100.0,17.3544,17.3836,17.3398,17.3544,606100.0
2013-07-12 14:00:00,23.78,23.8,23.68,23.71,1445800.0,17.3471,17.3617,17.2741,17.296,1445800.0
2013-07-12 14:30:00,23.71,23.72,23.65,23.68,1372900.0,17.296,17.3033,17.2523,17.2741,1372900.0
2013-07-12 15:00:00,23.68,23.78,23.67,23.75,1690100.0,17.2741,17.3471,17.2669,17.3252,1690100.0
2013-07-12 15:30:00,23.76,23.9,23.74,23.9,6752700.0,17.3325,17.4346,17.3179,17.4346,6752700.0
2013-07-15 09:30:00,23.84,23.91,23.82,23.87,2397900.0,17.3909,17.4419,17.3763,17.4128,2397900.0
2013-07-15 10:00:00,23.86,23.96,23.85,23.87,1435500.0,17.4055,17.4784,17.3982,17.4128,1435500.0
2013-07-15 10:30:00,23.86,23.89,23.83,23.85,1977700.0,17.4055,17.4273,17.3836,17.3982,1977700.0
2013-07-15 11:00:00,23.86,23.88,23.77,23.85,3149900.0,17.4055,17.42,17.3398,17.3982,3149900.0
2013-07-15 11:30:00,23.85,23.87,23.8,23.8,1964300.0,17.3982,17.4128,17.3617,17.3617,1964300.0
2013-07-15 12:00:00,23.81,23.84,23.8,23.83,1239700.0,17.369,17.3909,17.3617,17.3836,1239700.0
2013-07-15 12:30:00,23.83,23.83,23.76,23.78,1047200.0,17.3836,17.3836,17.3325,17.3471,1047200.0
2013-07-15 13:00:00,23.78,23.83,23.77,23.82,829500.0,17.3471,17.3836,17.3398,17.3763,829500.0
2013-07-15 13:30:00,23.82,23.85,23.81,23.83,939000.0,17.3763,17.3982,17.369,17.3836,939000.0
2013-07-15 14:00:00,23.84,23.85,23.82,23.83,931300.0,17.3909,17.3982,17.3763,17.3836,931300.0
2013-07-15 14:30:00,23.84,23.88,23.83,23.88,858100.0,17.3909,17.42,17.3836,17.42,858100.0
2013-07-15 15:00:00,23.88,23.95,23.87,23.94,1954200.0,17.42,17.4711,17.4128,17.4638,1954200.0
2013-07-15 15:30:00,23.94,23.97,23.93,23.95,3475200.0,17.4638,17.4857,17.4565,17.4711,3475200.0
2013-07-16 09:30:00,24.0,24.27,23.9,24.18,5327500.0,17.5076,17.7045,17.4346,17.6389,5327500.0
2013-07-16 10:00:00,24.18,24.24,24.08,24.1,2786000.0,17.6389,17.6827,17.5659,17.5805,2786000.0
2013-07-16 10:30:00,24.11,24.19,24.07,24.14,2197500.0,17.5878,17.6462,17.5586,17.6097,2197500.0
2013-07-16 11:00:00,24.14,24.19,24.11,24.16,2005100.0,17.6097,17.6462,17.5878,17.6243,2005100.0
2013-07-16 11:30:00,24.16,24.19,24.1,24.17,2088900.0,17.6243,17.6462,17.5805,17.6316,2088900.0
2013-07-16 12:00:00,24.17,24.22,24.13,24.13,1613700.0,17.6316,17.6681,17.6024,17.6024,1613700.0
2013-07-16 12:30:00,24.13,24.17,24.07,24.15,1601800.0,17.6024,17.6316,17.5586,17.617,1601800.0
2013-07-16 13:00:00,24.15,24.2,24.14,24.15,1062600.0,17.617,17.6535,17.6097,17.617,1062600.0
2013-07-16 13:30:00,24.15,24.23,24.14,24.21,1542800.0,17.617,17.6754,17.6097,17.6608,1542800.0
2013-07-16 14:00:00,24.21,24.3,24.21,24.25,2346000.0,17.6608,17.7264,17.6608,17.69,2346000.0
2013-07-16 14:30:00,24.25,24.26,24.14,24.14,2190600.0,17.69,17.6972,17.6097,17.6097,2190600.0
2013-07-16 15:00:00,24.14,24.19,24.11,24.19,2015800.0,17.6097,17.6462,17.5878,17.6462,2015800.0
2013-07-16 15:30:00,24.18,24.25,24.14,24.24,4337000.0,17.6389,17.69,17.6097,17.6827,4337000.0
2013-07-17 09:30:00,24.3,24.43,24.11,24.13,5761000.0,17.7264,17.8213,17.5878,17.6024,5761000.0
2013-07-17 10:00:00,24.13,24.22,24.05,24.19,4347700.0,17.6024,17.6681,17.5441,17.6462,4347700.0
2013-07-17 10:30:00,24.19,24.3,24.14,24.23,2551300.0,17.6462,17.7264,17.6097,17.6754,2551300.0
2013-07-17 11:00:00,24.24,24.25,24.13,24.17,1886300.0,17.6827,17.69,17.6024,17.6316,1886300.0
2013-07-17 11:30:00,24.17,24.22,24.14,24.17,1551300.0,17.6316,17.6681,17.6097,17.6316,1551300.0
2013-07-17 12:00:00,24.17,24.29,24.16,24.17,2633600.0,17.6316,17.7191,17.6243,17.6316,2633600.0
2013-07-17 12:30:00,24.17,24.28,24.16,24.22,1626900.0,17.6316,17.7118,17.6243,17.6681,1626900.0
2013-07-17 13:00:00,24.22,24.26,24.17,24.19,1593400.0,17.6681,17.6972,17.6316,17.6462,1593400.0
2013-07-17 13:30:00,24.19,24.24,24.16,24.17,1804300.0,17.6462,17.6827,17.6243,17.6316,1804300.0
2013-07-17 14:00:00,24.18,24.23,24.14,24.17,2184400.0,17.6389,17.6754,17.6097,17.6316,2184400.0
2013-07-17 14:30:00,24.17,24.18,24.07,24.15,1973000.0,17.6316,17.6389,17.5586,17.617,1973000.0
2013-07-17 15:00:00,24.14,24.17,24.09,24.11,2709100.0,17.6097,17.6316,17.5732,17.5878,2709100.0
2013-07-17 15:30:00,24.11,24.17,24.04,24.16,6358000.0,17.5878,17.6316,17.5368,17.6243,6358000.0
2013-07-18 09:30:00,23.46,23.61,23.27,23.5,13334100.0,17.1137,17.2231,16.9751,17.1428,13334100.0
2013-07-18 10:00:00,23.51,23.55,23.27,23.3,10336200.0,17.1501,17.1793,16.9751,16.9969,10336200.0
2013-07-18 10:30:00,23.3,23.4,23.25,23.35,8632000.0,16.9969,17.0699,16.9605,17.0334,8632000.0
2013-07-18 11:00:00,23.34,23.36,23.26,23.29,6535100.0,17.0261,17.0407,16.9678,16.9897,6535100.0
2013-07-18 11:30:00,23.29,23.34,23.2,23.24,5401100.0,16.9897,17.0261,16.924,16.9532,5401100.0
2013-07-18 12:00:00,23.23,23.29,23.17,23.2,4849600.0,16.9459,16.9897,16.9021,16.924,4849600.0
2013-07-18 12:30:00,23.21,23.22,23.16,23.17,3099900.0,16.9313,16.9386,16.8948,16.9021,3099900.0
2013-07-18 13:00:00,23.18,23.26,23.16,23.2,2719100.0,16.9094,16.9678,16.8948,16.924,2719100.0
2013-07-18 13:30:00,23.21,23.26,23.17,23.23,2185200.0,16.9313,16.9678,16.9021,16.9459,2185200.0
2013-07-18 14:00:00,23.23,23.29,23.23,23.27,2076500.0,16.9459,16.9897,16.9459,16.9751,2076500.0
2013-07-18 14:30:00,23.27,23.3,23.21,23.26,2904000.0,16.9751,16.9969,16.9313,16.9678,2904000.0
2013-07-18 15:00:00,23.26,23.26,23.2,23.26,2080900.0,16.9678,16.9678,16.924,16.9678,2080900.0
2013-07-18 15:30:00,23.26,23.29,23.18,23.25,6554700.0,16.9678,16.9897,16.9094,16.9605,6554700.0
2013-07-19 09:30:00,23.1,23.15,22.88,22.89,12928800.0,16.851,16.8875,16.6906,16.6979,12928800.0
2013-07-19 10:00:00,22.89,23.0,22.88,22.89,3938400.0,16.6979,16.7781,16.6906,16.6979,3938400.0
2013-07-19 10:30:00,22.89,22.93,22.84,22.84,3226000.0,16.6979,16.727,16.6614,16.6614,3226000.0
2013-07-19 11:00:00,22.84,22.96,22.84,22.93,2898900.0,16.6614,16.7489,16.6614,16.727,2898900.0
2013-07-19 11:30:00,22.94,22.96,22.87,22.88,1919300.0,16.7343,16.7489,16.6833,16.6906,1919300.0
2013-07-19 12:00:00,22.89,22.9,22.81,22.86,2028800.0,16.6979,16.7052,16.6395,16.676,2028800.0
2013-07-19 12:30:00,22.85,22.89,22.84,22.87,951500.0,16.6687,16.6979,16.6614,16.6833,951500.0
2013-07-19 13:00:00,22.87,22.88,22.81,22.85,1261400.0,16.6833,16.6906,16.6395,16.6687,1261400.0
2013-07-19 13:30:00,22.85,22.9,22.84,22.89,1198300.0,16.6687,16.7052,16.6614,16.6979,1198300.0
2013-07-19 14:00:00,22.89,22.94,22.88,22.91,1701300.0,16.6979,16.7343,16.6906,16.7124,1701300.0
2013-07-19 14:30:00,22.92,22.92,22.86,22.89,1795900.0,16.7197,16.7197,16.676,16.6979,1795900.0
2013-07-19 15:00:00,22.89,22.95,22.84,22.95,1822400.0,16.6979,16.7416,16.6614,16.7416,1822400.0
2013-07-19 15:30:00,22.94,23.04,22.94,23.04,7014000.0,16.7343,16.8073,16.7343,16.8073,7014000.0
2013-07-22 09:30:00,23.05,23.12,22.85,22.87,5392300.0,16.8146,16.8656,16.6687,16.6833,5392300.0
2013-07-22 10:00:00,22.88,22.95,22.83,22.9,3382300.0,16.6906,16.7416,16.6541,16.7052,3382300.0
2013-07-22 10:30:00,22.91,22.97,22.85,22.85,2410800.0,16.7124,16.7562,16.6687,16.6687,2410800.0
2013-07-22 11:00:00,22.85,22.92,22.81,22.92,2523200.0,16.6687,16.7197,16.6395,16.7197,2523200.0
2013-07-22 11:30:00,22.91,22.94,22.89,22.89,1386200.0,16.7124,16.7343,16.6979,16.6979,1386200.0
2013-07-22 12:00:00,22.9,22.93,22.86,22.92,1615500.0,16.7052,16.727,16.676,16.7197,1615500.0
2013-07-22 12:30:00,22.92,22.93,22.83,22.83,1436600.0,16.7197,16.727,16.6541,16.6541,1436600.0
2013-07-22 13:00:00,22.83,22.83,22.76,22.78,2468500.0,16.6541,16.6541,16.603,16.6176,2468500.0
2013-07-22 13:30:00,22.78,22.79,22.73,22.77,2272200.0,16.6176,16.6249,16.5811,16.6103,2272200.0
2013-07-22 14:00:00,22.77,22.79,22.73,22.75,1825400.0,16.6103,16.6249,16.5811,16.5957,1825400.0
2013-07-22 14:30:00,22.75,22.83,22.74,22.81,1883900.0,16.5957,16.6541,16.5884,16.6395,1883900.0
2013-07-22 15:00:00,22.8,22.81,22.77,22.78,1660400.0,16.6322,16.6395,16.6103,16.6176,1660400.0
2013-07-22 15:30:00,22.78,22.79,22.74,22.77,4558900.0,16.6176,16.6249,16.5884,16.6103,4558900.0
2013-07-23 09:30:00,22.85,22.99,22.8,22.81,3790100.0,16.6687,16.7708,16.6322,16.6395,3790100.0
2013-07-23 10:00:00,22.81,22.84,22.67,22.68,3822100.0,16.6395,16.6614,16.5374,16.5447,3822100.0
2013-07-23 10:30:00,22.68,22.77,22.64,22.73,1992700.0,16.5447,16.6103,16.5155,16.5811,1992700.0
2013-07-23 11:00:00,22.73,22.89,22.72,22.89,1798600.0,16.5811,16.6979,16.5738,16.6979,1798600.0
2013-07-23 11:30:00,22.88,22.89,22.8,22.84,1374100.0,16.6906,16.6979,16.6322,16.6614,1374100.0
2013-07-23 12:00:00,22.83,22.88,22.82,22.83,1021800.0,16.6541,16.6906,16.6468,16.6541,1021800.0
2013-07-23 12:30:00,22.83,22.88,22.81,22.88,676000.0,16.6541,16.6906,16.6395,16.6906,676000.0
2013-07-23 13:00:00,22.88,22.95,22.87,22.91,1145100.0,16.6906,16.7416,16.6833,16.7124,1145100.0
2013-07-23 13:30:00,22.92,22.94,22.89,22.93,772800.0,16.7197,16.7343,16.6979,16.727,772800.0
2013-07-23 14:00:00,22.92,22.94,22.86,22.88,1114800.0,16.7197,16.7343,16.676,16.6906,1114800.0
2013-07-23 14:30:00,22.89,22.96,22.87,22.95,1685500.0,16.6979,16.7489,16.6833,16.7416,1685500.0
2013-07-23 15:00:00,22.94,22.95,22.82,22.87,1755700.0,16.7343,16.7416,16.6468,16.6833,1755700.0
2013-07-23 15:30:00,22.87,22.88,22.7,22.75,5420800.0,16.6833,16.6906,16.5593,16.5957,5420800.0
2013-07-24 09:30:00,22.92,22.96,22.77,22.79,4249200.0,16.7197,16.7489,16.6103,16.6249,4249200.0
2013-07-24 10:00:00,22.79,22.79,22.63,22.7,4614900.0,16.6249,16.6249,16.5082,16.5593,4614900.0
2013-07-24 10:30:00,22.7,22.82,22.69,22.8,2065200.0,16.5593,16.6468,16.552,16.6322,2065200.0
2013-07-24 11:00:00,22.79,22.94,22.79,22.94,2850100.0,16.6249,16.7343,16.6249,16.7343,2850100.0
2013-07-24 11:30:00,22.93,23.0,22.92,22.95,1727600.0,16.727,16.7781,16.7197,16.7416,1727600.0
2013-07-24 12:00:00,22.95,22.97,22.87,22.94,1494800.0,16.7416,16.7562,16.6833,16.7343,1494800.0
2013-07-24 12:30:00,22.94,22.95,22.9,22.94,1505600.0,16.7343,16.7416,16.7052,16.7343,1505600.0
2013-07-24 13:00:00,22.95,22.96,22.89,22.93,2383700.0,16.7416,16.7489,16.6979,16.727,2383700.0
2013-07-24 13:30:00,22.92,22.93,22.86,22.93,1607500.0,16.7197,16.727,16.676,16.727,1607500.0
2013-07-24 14:00:00,22.93,22.96,22.88,22.89,1309300.0,16.727,16.7489,16.6906,16.6979,1309300.0
2013-07-24 14:30:00,22.89,22.94,22.88,22.94,1621700.0,16.6979,16.7343,16.6906,16.7343,1621700.0
2013-07-24 15:00:00,22.94,23.0,22.91,22.98,2010200.0,16.7343,16.7781,16.7124,16.7635,2010200.0
2013-07-24 15:30:00,22.98,22.99,22.9,22.93,3385000.0,16.7635,16.7708,16.7052,16.727,3385000.0
2013-07-25 09:30:00,22.85,22.94,22.82,22.88,2877300.0,16.6687,16.7343,16.6468,16.6906,2877300.0
2013-07-25 10:00:00,22.88,23.05,22.87,23.01,3237400.0,16.6906,16.8146,16.6833,16.7854,3237400.0
2013-07-25 10:30:00,23.02,23.05,22.98,23.01,1830800.0,16.7927,16.8146,16.7635,16.7854,1830800.0
2013-07-25 11:00:00,23.01,23.01,22.86,22.89,2441900.0,16.7854,16.7854,16.676,16.6979,2441900.0
2013-07-25 11:30:00,22.89,22.92,22.84,22.86,1213000.0,16.6979,16.7197,16.6614,16.676,1213000.0
2013-07-25 12:00:00,22.85,23.01,22.85,22.97,1875200.0,16.6687,16.7854,16.6687,16.7562,1875200.0
2013-07-25 12:30:00,22.96,23.01,22.96,23.0,1386700.0,16.7489,16.7854,16.7489,16.7781,1386700.0
2013-07-25 13:00:00,23.0,23.01,22.96,22.98,678200.0,16.7781,16.7854,16.7489,16.7635,678200.0
2013-07-25 13:30:00,22.97,23.0,22.96,22.99,926600.0,16.7562,16.7781,16.7489,16.7708,926600.0
2013-07-25 14:00:00,22.98,23.0,22.97,22.97,1145600.0,16.7635,16.7781,16.7562,16.7562,1145600.0
2013-07-25 14:30:00,22.97,23.0,22.92,22.93,1515700.0,16.7562,16.7781,16.7197,16.727,1515700.0
2013-07-25 15:00:00,22.92,23.04,22.92,23.01,2096300.0,16.7197,16.8073,16.7197,16.7854,2096300.0
2013-07-25 15:30:00,23.01,23.06,23.01,23.06,3737900.0,16.7854,16.8219,16.7854,16.8219,3737900.0
2013-07-26 09:30:00,22.93,23.04,22.9,23.01,2531400.0,16.727,16.8073,16.7052,16.7854,2531400.0
2013-07-26 10:00:00,23.0,23.1,22.98,23.07,2288400.0,16.7781,16.851,16.7635,16.8292,2288400.0
2013-07-26 10:30:00,23.07,23.08,22.96,22.99,2224800.0,16.8292,16.8365,16.7489,16.7708,2224800.0
2013-07-26 11:00:00,23.0,23.04,22.97,23.04,1159800.0,16.7781,16.8073,16.7562,16.8073,1159800.0
2013-07-26 11:30:00,23.04,23.09,23.02,23.05,1313900.0,16.8073,16.8438,16.7927,16.8146,1313900.0
2013-07-26 12:00:00,23.05,23.1,23.05,23.09,1009000.0,16.8146,16.851,16.8146,16.8438,1009000.0
2013-07-26 12:30:00,23.1,23.11,23.09,23.09,676100.0,16.851,16.8583,16.8438,16.8438,676100.0
2013-07-26 13:00:00,23.09,23.17,23.08,23.16,1240300.0,16.8438,16.9021,16.8365,16.8948,1240300.0
2013-07-26 13:30:00,23.16,23.16,23.14,23.16,923400.0,16.8948,16.8948,16.8802,16.8948,923400.0
2013-07-26 14:00:00,23.16,23.21,23.14,23.14,1285800.0,16.8948,16.9313,16.8802,16.8802,1285800.0
2013-07-26 14:30:00,23.14,23.2,23.14,23.19,1133700.0,16.8802,16.924,16.8802,16.9167,1133700.0
2013-07-26 15:00:00,23.19,23.23,23.17,23.23,1469600.0,16.9167,16.9459,16.9021,16.9459,1469600.0
2013-07-26 15:30:00,23.22,23.25,23.2,23.25,3765200.0,16.9386,16.9605,16.924,16.9605,3765200.0
2013-07-29 09:30:00,23.13,23.3,23.12,23.25,2808000.0,16.8729,16.9969,16.8656,16.9605,2808000.0
2013-07-29 10:00:00,23.24,23.28,23.18,23.28,1573200.0,16.9532,16.9824,16.9094,16.9824,1573200.0
2013-07-29 10:30:00,23.27,23.28,23.19,23.2,1267000.0,16.9751,16.9824,16.9167,16.924,1267000.0
2013-07-29 11:00:00,23.2,23.21,23.07,23.08,1970500.0,16.924,16.9313,16.8292,16.8365,1970500.0
2013-07-29 11:30:00,23.08,23.16,23.07,23.15,1267500.0,16.8365,16.8948,16.8292,16.8875,1267500.0
2013-07-29 12:00:00,23.14,23.23,23.14,23.21,929500.0,16.8802,16.9459,16.8802,16.9313,929500.0
2013-07-29 12:30:00,23.21,23.24,23.19,23.2,726900.0,16.9313,16.9532,16.9167,16.924,726900.0
2013-07-29 13:00:00,23.21,23.25,23.17,23.19,1087300.0,16.9313,16.9605,16.9021,16.9167,1087300.0
2013-07-29 13:30:00,23.18,23.2,23.15,23.19,883000.0,16.9094,16.924,16.8875,16.9167,883000.0
2013-07-29 14:00:00,23.19,23.25,23.19,23.23,783300.0,16.9167,16.9605,16.9167,16.9459,783300.0
2013-07-29 14:30:00,23.23,23.24,23.19,23.2,904900.0,16.9459,16.9532,16.9167,16.924,904900.0
2013-07-29 15:00:00,23.19,23.26,23.19,23.26,1002800.0,16.9167,16.9678,16.9167,16.9678,1002800.0
2013-07-29 15:30:00,23.26,23.27,23.19,23.23,2426600.0,16.9678,16.9751,16.9167,16.9459,2426600.0
2013-07-30 09:30:00,23.3,23.39,23.29,23.32,2661200.0,16.9969,17.0626,16.9897,17.0115,2661200.0
2013-07-30 10:00:00,23.32,23.49,23.3,23.43,3150300.0,17.0115,17.1355,16.9969,17.0918,3150300.0
2013-07-30 10:30:00,23.43,23.45,23.38,23.39,1743600.0,17.0918,17.1064,17.0553,17.0626,1743600.0
2013-07-30 11:00:00,23.41,23.44,23.37,23.44,1647100.0,17.0772,17.0991,17.048,17.0991,1647100.0
2013-07-30 11:30:00,23.44,23.5,23.41,23.43,2573400.0,17.0991,17.1428,17.0772,17.0918,2573400.0
2013-07-30 12:00:00,23.44,23.45,23.36,23.43,1348900.0,17.0991,17.1064,17.0407,17.0918,1348900.0
2013-07-30 12:30:00,23.43,23.44,23.4,23.44,1222700.0,17.0918,17.0991,17.0699,17.0991,1222700.0
2013-07-30 13:00:00,23.44,23.44,23.32,23.33,1243000.0,17.0991,17.0991,17.0115,17.0188,1243000.0
2013-07-30 13:30:00,23.33,23.36,23.28,23.33,1509600.0,17.0188,17.0407,16.9824,17.0188,1509600.0
2013-07-30 14:00:00,23.32,23.34,23.29,23.34,1113400.0,17.0115,17.0261,16.9897,17.0261,1113400.0
2013-07-30 14:30:00,23.34,23.4,23.33,23.39,1097000.0,17.0261,17.0699,17.0188,17.0626,1097000.0
2013-07-30 15:00:00,23.38,23.45,23.36,23.42,1973200.0,17.0553,17.1064,17.0407,17.0845,1973200.0
2013-07-30 15:30:00,23.42,23.44,23.36,23.37,3874200.0,17.0845,17.0991,17.0407,17.048,3874200.0
2013-07-31 09:30:00,23.38,23.46,23.29,23.31,2560800.0,17.0553,17.1137,16.9897,17.0042,2560800.0
2013-07-31 10:00:00,23.31,23.39,23.26,23.38,2303100.0,17.0042,17.0626,16.9678,17.0553,2303100.0
2013-07-31 10:30:00,23.38,23.46,23.35,23.42,1681000.0,17.0553,17.1137,17.0334,17.0845,1681000.0
2013-07-31 11:00:00,23.42,23.46,23.33,23.33,1400600.0,17.0845,17.1137,17.0188,17.0188,1400600.0
2013-07-31 11:30:00,23.33,23.4,23.33,23.38,1164000.0,17.0188,17.0699,17.0188,17.0553,1164000.0
2013-07-31 12:00:00,23.37,23.4,23.36,23.39,713000.0,17.048,17.0699,17.0407,17.0626,713000.0
2013-07-31 12:30:00,23.39,23.39,23.32,23.33,841800.0,17.0626,17.0626,17.0115,17.0188,841800.0
2013-07-31 13:00:00,23.33,23.36,23.3,23.35,1083100.0,17.0188,17.0407,16.9969,17.0334,1083100.0
2013-07-31 13:30:00,23.35,23.39,23.33,23.37,771400.0,17.0334,17.0626,17.0188,17.048,771400.0
2013-07-31 14:00:00,23.36,23.42,23.29,23.35,1913700.0,17.0407,17.0845,16.9897,17.0334,1913700.0
2013-07-31 14:30:00,23.36,23.44,23.36,23.44,1372600.0,17.0407,17.0991,17.0407,17.0991,1372600.0
2013-07-31 15:00:00,23.44,23.45,23.35,23.4,1692400.0,17.0991,17.1064,17.0334,17.0699,1692400.0
2013-07-31 15:30:00,23.4,23.4,23.26,23.31,5981700.0,17.0699,17.0699,16.9678,17.0042,5981700.0
2013-08-01 09:30:00,23.41,23.49,23.2,23.21,2926100.0,17.0772,17.1355,16.924,16.9313,2926100.0
2013-08-01 10:00:00,23.22,23.27,23.17,23.17,3290100.0,16.9386,16.9751,16.9021,16.9021,3290100.0
2013-08-01 10:30:00,23.18,23.25,23.12,23.2,3168400.0,16.9094,16.9605,16.8656,16.924,3168400.0
2013-08-01 11:00:00,23.2,23.21,23.11,23.12,2086800.0,16.924,16.9313,16.8583,16.8656,2086800.0
2013-08-01 11:30:00,23.13,23.25,23.09,23.11,2227400.0,16.8729,16.9605,16.8438,16.8583,2227400.0
2013-08-01 12:00:00,23.12,23.15,23.05,23.09,2526700.0,16.8656,16.8875,16.8146,16.8438,2526700.0
2013-08-01 12:30:00,23.09,23.12,23.02,23.06,2398900.0,16.8438,16.8656,16.7927,16.8219,2398900.0
2013-08-01 13:00:00,23.06,23.15,23.05,23.14,1564600.0,16.8219,16.8875,16.8146,16.8802,1564600.0
2013-08-01 13:30:00,23.14,23.18,23.09,23.17,1806800.0,16.8802,16.9094,16.8438,16.9021,1806800.0
2013-08-01 14:00:00,23.17,23.24,23.15,23.2,2148900.0,16.9021,16.9532,16.8875,16.924,2148900.0
2013-08-01 14:30:00,23.19,23.21,23.14,23.2,1310500.0,16.9167,16.9313,16.8802,16.924,1310500.0
2013-08-01 15:00:00,23.2,23.2,23.12,23.15,2594000.0,16.924,16.924,16.8656,16.8875,2594000.0
2013-08-01 15:30:00,23.16,23.24,23.14,23.2,5599400.0,16.8948,16.9532,16.8802,16.924,5599400.0
2013-08-02 09:30:00,23.19,23.2,23.04,23.06,5209500.0,16.9167,16.924,16.8073,16.8219,5209500.0
2013-08-02 10:00:00,23.06,23.12,23.04,23.08,3048100.0,16.8219,16.8656,16.8073,16.8365,3048100.0
2013-08-02 10:30:00,23.09,23.11,23.02,23.03,2358200.0,16.8438,16.8583,16.7927,16.8,2358200.0
2013-08-02 11:00:00,23.03,23.07,23.0,23.02,2333600.0,16.8,16.8292,16.7781,16.7927,2333600.0
2013-08-02 11:30:00,23.01,23.07,23.01,23.05,1852500.0,16.7854,16.8292,16.7854,16.8146,1852500.0
2013-08-02 12:00:00,23.05,23.07,23.03,23.05,1364800.0,16.8146,16.8292,16.8,16.8146,1364800.0
2013-08-02 12:30:00,23.05,23.1,23.03,23.07,2010900.0,16.8146,16.851,16.8,16.8292,2010900.0
2013-08-02 13:00:00,23.08,23.08,23.04,23.05,1720700.0,16.8365,16.8365,16.8073,16.8146,1720700.0
2013-08-02 13:30:00,23.05,23.08,23.03,23.05,1164700.0,16.8146,16.8365,16.8,16.8146,1164700.0
2013-08-02 14:00:00,23.05,23.09,23.04,23.04,1414100.0,16.8146,16.8438,16.8073,16.8073,1414100.0
2013-08-02 14:30:00,23.04,23.1,23.03,23.06,1883900.0,16.8073,16.851,16.8,16.8219,1883900.0
2013-08-02 15:00:00,23.06,23.12,23.06,23.1,2149700.0,16.8219,16.8656,16.8219,16.851,2149700.0
2013-08-02 15:30:00,23.11,23.22,23.11,23.22,5815700.0,16.8583,16.9386,16.8583,16.9386,5815700.0
2013-08-05 09:30:00,23.0,23.02,22.88,22.9,2618700.0,16.9428,16.9575,16.8544,16.8691,2618700.0
2013-08-05 10:00:00,22.9,22.97,22.88,22.93,1929300.0,16.8691,16.9207,16.8544,16.8912,1929300.0
2013-08-05 10:30:00,22.94,22.97,22.91,22.94,1483300.0,16.8986,16.9207,16.8765,16.8986,1483300.0
2013-08-05 11:00:00,22.93,22.94,22.89,22.9,1425600.0,16.8912,16.8986,16.8617,16.8691,1425600.0
2013-08-05 11:30:00,22.89,22.89,22.85,22.86,1282500.0,16.8617,16.8617,16.8323,16.8396,1282500.0
2013-08-05 12:00:00,22.87,22.9,22.86,22.87,1170500.0,16.847,16.8691,16.8396,16.847,1170500.0
2013-08-05 12:30:00,22.87,22.93,22.86,22.92,862200.0,16.847,16.8912,16.8396,16.8838,862200.0
2013-08-05 13:00:00,22.91,22.95,22.88,22.94,843500.0,16.8765,16.9059,16.8544,16.8986,843500.0
2013-08-05 13:30:00,22.94,22.95,22.91,22.91,804100.0,16.8986,16.9059,16.8765,16.8765,804100.0
2013-08-05 14:00:00,22.91,22.93,22.88,22.9,1183400.0,16.8765,16.8912,16.8544,16.8691,1183400.0
2013-08-05 14:30:00,22.9,22.92,22.88,22.9,1205300.0,16.8691,16.8838,16.8544,16.8691,1205300.0
2013-08-05 15:00:00,22.91,22.93,22.88,22.92,1444100.0,16.8765,16.8912,16.8544,16.8838,1444100.0
2013-08-05 15:30:00,22.92,22.94,22.89,22.93,2904000.0,16.8838,16.8986,16.8617,16.8912,2904000.0
2013-08-06 09:30:00,22.89,22.93,22.8,22.82,4241000.0,16.8617,16.8912,16.7955,16.8102,4241000.0
2013-08-06 10:00:00,22.82,22.84,22.78,22.8,3455200.0,16.8102,16.8249,16.7807,16.7955,3455200.0
2013-08-06 10:30:00,22.8,22.81,22.73,22.73,3465800.0,16.7955,16.8028,16.7439,16.7439,3465800.0
2013-08-06 11:00:00,22.73,22.82,22.71,22.82,1563700.0,16.7439,16.8102,16.7292,16.8102,1563700.0
2013-08-06 11:30:00,22.82,22.89,22.78,22.85,1838700.0,16.8102,16.8617,16.7807,16.8323,1838700.0
2013-08-06 12:00:00,22.85,22.88,22.81,22.82,1418100.0,16.8323,16.8544,16.8028,16.8102,1418100.0
2013-08-06 12:30:00,22.82,22.84,22.8,22.8,784700.0,16.8102,16.8249,16.7955,16.7955,784700.0
2013-08-06 13:00:00,22.8,22.82,22.79,22.81,1008200.0,16.7955,16.8102,16.7881,16.8028,1008200.0
2013-08-06 13:30:00,22.8,22.81,22.76,22.77,845500.0,16.7955,16.8028,16.766,16.7734,845500.0
2013-08-06 14:00:00,22.76,22.77,22.74,22.75,942800.0,16.766,16.7734,16.7513,16.7586,942800.0
2013-08-06 14:30:00,22.75,22.75,22.71,22.73,1112500.0,16.7586,16.7586,16.7292,16.7439,1112500.0
2013-08-06 15:00:00,22.73,22.76,22.72,22.75,1771200.0,16.7439,16.766,16.7365,16.7586,1771200.0
2013-08-06 15:30:00,22.75,22.81,22.74,22.8,3977300.0,16.7586,16.8028,16.7513,16.7955,3977300.0
2013-08-07 09:30:00,22.71,22.79,22.62,22.64,2654700.0,16.7292,16.7881,16.6629,16.6776,2654700.0
2013-08-07 10:00:00,22.64,22.65,22.57,22.57,2668900.0,16.6776,16.685,16.626,16.626,2668900.0
2013-08-07 10:30:00,22.58,22.66,22.56,22.64,1962800.0,16.6334,16.6923,16.6187,16.6776,1962800.0
2013-08-07 11:00:00,22.65,22.66,22.57,22.57,1148600.0,16.685,16.6923,16.626,16.626,1148600.0
2013-08-07 11:30:00,22.58,22.63,22.55,22.62,1393400.0,16.6334,16.6702,16.6113,16.6629,1393400.0
2013-08-07 12:00:00,22.62,22.66,22.61,22.62,996500.0,16.6629,16.6923,16.6555,16.6629,996500.0
2013-08-07 12:30:00,22.62,22.64,22.59,22.6,1494400.0,16.6629,16.6776,16.6408,16.6481,1494400.0
2013-08-07 13:00:00,22.6,22.64,22.57,22.62,955600.0,16.6481,16.6776,16.626,16.6629,955600.0
2013-08-07 13:30:00,22.63,22.64,22.57,22.6,1032000.0,16.6702,16.6776,16.626,16.6481,1032000.0
2013-08-07 14:00:00,22.61,22.63,22.59,22.62,1463400.0,16.6555,16.6702,16.6408,16.6629,1463400.0
2013-08-07 14:30:00,22.62,22.65,22.6,22.64,1331200.0,16.6629,16.685,16.6481,16.6776,1331200.0
2013-08-07 15:00:00,22.63,22.71,22.63,22.68,1840500.0,16.6702,16.7292,16.6702,16.7071,1840500.0
2013-08-07 15:30:00,22.68,22.72,22.67,22.7,2611000.0,16.7071,16.7365,16.6997,16.7218,2611000.0
2013-08-08 09:30:00,22.75,22.78,22.51,22.52,4162300.0,16.7586,16.7807,16.5818,16.5892,4162300.0
2013-08-08 10:00:00,22.52,22.53,22.42,22.49,3889800.0,16.5892,16.5966,16.5155,16.5671,3889800.0
2013-08-08 10:30:00,22.48,22.49,22.41,22.46,2637400.0,16.5597,16.5671,16.5082,16.545,2637400.0
2013-08-08 11:00:00,22.45,22.47,22.42,22.45,1837100.0,16.5376,16.5524,16.5155,16.5376,1837100.0
2013-08-08 11:30:00,22.45,22.52,22.42,22.51,1857400.0,16.5376,16.5892,16.5155,16.5818,1857400.0
2013-08-08 12:00:00,22.5,22.59,22.5,22.58,2413900.0,16.5745,16.6408,16.5745,16.6334,2413900.0
2013-08-08 12:30:00,22.58,22.64,22.55,22.6,1295300.0,16.6334,16.6776,16.6113,16.6481,1295300.0
2013-08-08 13:00:00,22.6,22.63,22.56,22.58,1188300.0,16.6481,16.6702,16.6187,16.6334,1188300.0
2013-08-08 13:30:00,22.59,22.6,22.57,22.59,739100.0,16.6408,16.6481,16.626,16.6408,739100.0
2013-08-08 14:00:00,22.58,22.59,22.55,22.57,1243700.0,16.6334,16.6408,16.6113,16.626,1243700.0
2013-08-08 14:30:00,22.57,22.58,22.51,22.52,1431500.0,16.626,16.6334,16.5818,16.5892,1431500.0
2013-08-08 15:00:00,22.52,22.53,22.45,22.48,3484400.0,16.5892,16.5966,16.5376,16.5597,3484400.0
2013-08-08 15:30:00,22.48,22.5,22.44,22.45,5256900.0,16.5597,16.5745,16.5303,16.5376,5256900.0
2013-08-09 09:30:00,22.41,22.5,22.31,22.49,4207100.0,16.5082,16.5745,16.4345,16.5671,4207100.0
2013-08-09 10:00:00,22.49,22.52,22.41,22.44,2581900.0,16.5671,16.5892,16.5082,16.5303,2581900.0
2013-08-09 10:30:00,22.45,22.48,22.43,22.45,2235000.0,16.5376,16.5597,16.5229,16.5376,2235000.0
2013-08-09 11:00:00,22.45,22.45,22.33,22.36,1566900.0,16.5376,16.5376,16.4492,16.4713,1566900.0
2013-08-09 11:30:00,22.36,22.4,22.34,22.39,1220600.0,16.4713,16.5008,16.4566,16.4934,1220600.0
2013-08-09 12:00:00,22.38,22.45,22.37,22.45,939600.0,16.4861,16.5376,16.4787,16.5376,939600.0
2013-08-09 12:30:00,22.45,22.48,22.45,22.46,1165800.0,16.5376,16.5597,16.5376,16.545,1165800.0
2013-08-09 13:00:00,22.46,22.47,22.44,22.46,764200.0,16.545,16.5524,16.5303,16.545,764200.0
2013-08-09 13:30:00,22.47,22.53,22.45,22.53,1347900.0,16.5524,16.5966,16.5376,16.5966,1347900.0
2013-08-09 14:00:00,22.52,22.55,22.5,22.54,1580200.0,16.5892,16.6113,16.5745,16.6039,1580200.0
2013-08-09 14:30:00,22.54,22.55,22.48,22.5,1546300.0,16.6039,16.6113,16.5597,16.5745,1546300.0
2013-08-09 15:00:00,22.5,22.54,22.5,22.52,1369000.0,16.5745,16.6039,16.5745,16.5892,1369000.0
2013-08-09 15:30:00,22.53,22.53,22.49,22.51,2615600.0,16.5966,16.5966,16.5671,16.5818,2615600.0
2013-08-12 09:30:00,22.48,22.69,22.45,22.57,3362100.0,16.5597,16.7144,16.5376,16.626,3362100.0
2013-08-12 10:00:00,22.56,22.65,22.56,22.62,1649600.0,16.6187,16.685,16.6187,16.6629,1649600.0
2013-08-12 10:30:00,22.62,22.7,22.59,22.59,2453700.0,16.6629,16.7218,16.6408,16.6408,2453700.0
2013-08-12 11:00:00,22.6,22.62,22.57,22.58,2142000.0,16.6481,16.6629,16.626,16.6334,2142000.0
2013-08-12 11:30:00,22.59,22.61,22.55,22.56,1182100.0,16.6408,16.6555,16.6113,16.6187,1182100.0
2013-08-12 12:00:00,22.56,22.6,22.53,22.57,1346900.0,16.6187,16.6481,16.5966,16.626,1346900.0
2013-08-12 12:30:00,22.57,22.63,22.55,22.62,877600.0,16.626,16.6702,16.6113,16.6629,877600.0
2013-08-12 13:00:00,22.63,22.67,22.62,22.66,1038400.0,16.6702,16.6997,16.6629,16.6923,1038400.0
2013-08-12 13:30:00,22.66,22.67,22.62,22.64,1158900.0,16.6923,16.6997,16.6629,16.6776,1158900.0
2013-08-12 14:00:00,22.64,22.68,22.61,22.67,1104400.0,16.6776,16.7071,16.6555,16.6997,1104400.0
2013-08-12 14:30:00,22.66,22.67,22.61,22.67,997000.0,16.6923,16.6997,16.6555,16.6997,997000.0
2013-08-12 15:00:00,22.67,22.7,22.65,22.69,990600.0,16.6997,16.7218,16.685,16.7144,990600.0
2013-08-12 15:30:00,22.68,22.69,22.62,22.65,3031100.0,16.7071,16.7144,16.6629,16.685,3031100.0
2013-08-13 09:30:00,22.7,22.7,22.46,22.49,2973700.0,16.7218,16.7218,16.545,16.5671,2973700.0
2013-08-13 10:00:00,22.49,22.51,22.39,22.44,2838700.0,16.5671,16.5818,16.4934,16.5303,2838700.0
2013-08-13 10:30:00,22.44,22.48,22.4,22.47,1589300.0,16.5303,16.5597,16.5008,16.5524,1589300.0
2013-08-13 11:00:00,22.47,22.54,22.42,22.44,2840400.0,16.5524,16.6039,16.5155,16.5303,2840400.0
2013-08-13 11:30:00,22.44,22.49,22.43,22.47,2395900.0,16.5303,16.5671,16.5229,16.5524,2395900.0
2013-08-13 12:00:00,22.47,22.5,22.44,22.48,1498700.0,16.5524,16.5745,16.5303,16.5597,1498700.0
2013-08-13 12:30:00,22.48,22.55,22.47,22.52,1444100.0,16.5597,16.6113,16.5524,16.5892,1444100.0
2013-08-13 13:00:00,22.52,22.59,22.51,22.55,1308000.0,16.5892,16.6408,16.5818,16.6113,1308000.0
2013-08-13 13:30:00,22.56,22.56,22.51,22.53,856100.0,16.6187,16.6187,16.5818,16.5966,856100.0
2013-08-13 14:00:00,22.52,22.55,22.5,22.55,1092300.0,16.5892,16.6113,16.5745,16.6113,1092300.0
2013-08-13 14:30:00,22.55,22.56,22.5,22.51,1621100.0,16.6113,16.6187,16.5745,16.5818,1621100.0
2013-08-13 15:00:00,22.52,22.54,22.5,22.51,1226900.0,16.5892,16.6039,16.5745,16.5818,1226900.0
2013-08-13 15:30:00,22.52,22.54,22.48,22.52,2610700.0,16.5892,16.6039,16.5597,16.5892,2610700.0
2013-08-14 09:30:00,22.4,22.53,22.35,22.51,4039200.0,16.5008,16.5966,16.464,16.5818,4039200.0
2013-08-14 10:00:00,22.52,22.55,22.45,22.53,2049100.0,16.5892,16.6113,16.5376,16.5966,2049100.0
2013-08-14 10:30:00,22.53,22.56,22.46,22.53,1583900.0,16.5966,16.6187,16.545,16.5966,1583900.0
2013-08-14 11:00:00,22.53,22.64,22.52,22.63,1844400.0,16.5966,16.6776,16.5892,16.6702,1844400.0
2013-08-14 11:30:00,22.63,22.66,22.62,22.63,1092600.0,16.6702,16.6923,16.6629,16.6702,1092600.0
2013-08-14 12:00:00,22.64,22.74,22.63,22.68,1341700.0,16.6776,16.7513,16.6702,16.7071,1341700.0
2013-08-14 12:30:00,22.68,22.73,22.67,22.68,1267600.0,16.7071,16.7439,16.6997,16.7071,1267600.0
2013-08-14 13:00:00,22.68,22.71,22.66,22.67,706600.0,16.7071,16.7292,16.6923,16.6997,706600.0
2013-08-14 13:30:00,22.67,22.68,22.6,22.62,1179000.0,16.6997,16.7071,16.6481,16.6629,1179000.0
2013-08-14 14:00:00,22.61,22.65,22.52,22.55,1546700.0,16.6555,16.685,16.5892,16.6113,1546700.0
2013-08-14 14:30:00,22.54,22.6,22.53,22.59,1045000.0,16.6039,16.6481,16.5966,16.6408,1045000.0
2013-08-14 15:00:00,22.59,22.61,22.55,22.56,1377600.0,16.6408,16.6555,16.6113,16.6187,1377600.0
2013-08-14 15:30:00,22.57,22.59,22.53,22.57,2450900.0,16.626,16.6408,16.5966,16.626,2450900.0
2013-08-15 09:30:00,22.28,22.41,22.2,22.24,4895100.0,16.4124,16.5082,16.3535,16.3829,4895100.0
2013-08-15 10:00:00,22.24,22.29,22.19,22.25,3615900.0,16.3829,16.4198,16.3461,16.3903,3615900.0
2013-08-15 10:30:00,22.25,22.27,22.08,22.09,3906100.0,16.3903,16.405,16.2651,16.2724,3906100.0
2013-08-15 11:00:00,22.1,22.16,22.06,22.15,2658600.0,16.2798,16.324,16.2503,16.3166,2658600.0
2013-08-15 11:30:00,22.16,22.18,22.12,22.15,1800800.0,16.324,16.3387,16.2945,16.3166,1800800.0
2013-08-15 12:00:00,22.15,22.16,22.11,22.14,1419500.0,16.3166,16.324,16.2872,16.3093,1419500.0
2013-08-15 12:30:00,22.14,22.16,22.04,22.04,1728000.0,16.3093,16.324,16.2356,16.2356,1728000.0
2013-08-15 13:00:00,22.04,22.09,22.01,22.06,2298900.0,16.2356,16.2724,16.2135,16.2503,2298900.0
2013-08-15 13:30:00,22.07,22.1,22.06,22.09,1266300.0,16.2577,16.2798,16.2503,16.2724,1266300.0
2013-08-15 14:00:00,22.08,22.11,22.04,22.09,2043100.0,16.2651,16.2872,16.2356,16.2724,2043100.0
2013-08-15 14:30:00,22.1,22.12,22.03,22.03,1851600.0,16.2798,16.2945,16.2282,16.2282,1851600.0
2013-08-15 15:00:00,22.04,22.05,21.97,21.98,3897400.0,16.2356,16.243,16.184,16.1914,3897400.0
2013-08-15 15:30:00,21.98,22.04,21.97,22.03,5893000.0,16.1914,16.2356,16.184,16.2282,5893000.0
2013-08-16 09:30:00,22.07,22.18,22.05,22.12,6176900.0,16.2577,16.3387,16.243,16.2945,6176900.0
2013-08-16 10:00:00,22.11,22.14,22.06,22.09,2497600.0,16.2872,16.3093,16.2503,16.2724,2497600.0
2013-08-16 10:30:00,22.09,22.16,22.07,22.15,1593400.0,16.2724,16.324,16.2577,16.3166,1593400.0
2013-08-16 11:00:00,22.16,22.17,22.13,22.14,1676100.0,16.324,16.3314,16.3019,16.3093,1676100.0
2013-08-16 11:30:00,22.13,22.19,22.12,22.15,1547600.0,16.3019,16.3461,16.2945,16.3166,1547600.0
2013-08-16 12:00:00,22.15,22.16,22.06,22.07,882900.0,16.3166,16.324,16.2503,16.2577,882900.0
2013-08-16 12:30:00,22.07,22.08,22.03,22.05,1284300.0,16.2577,16.2651,16.2282,16.243,1284300.0
2013-08-16 13:00:00,22.05,22.06,21.93,21.94,1823300.0,16.243,16.2503,16.1546,16.1619,1823300.0
2013-08-16 13:30:00,21.94,21.98,21.89,21.98,1586100.0,16.1619,16.1914,16.1251,16.1914,1586100.0
2013-08-16 14:00:00,21.97,21.98,21.93,21.97,1255500.0,16.184,16.1914,16.1546,16.184,1255500.0
2013-08-16 14:30:00,21.96,21.98,21.9,21.97,1729500.0,16.1767,16.1914,16.1325,16.184,1729500.0
2013-08-16 15:00:00,21.96,21.98,21.94,21.95,1297700.0,16.1767,16.1914,16.1619,16.1693,1297700.0
2013-08-16 15:30:00,21.95,22.0,21.9,21.9,3967900.0,16.1693,16.2061,16.1325,16.1325,3967900.0
2013-08-19 09:30:00,22.08,22.61,22.05,22.56,8071000.0,16.2651,16.6555,16.243,16.6187,8071000.0
2013-08-19 10:00:00,22.55,22.7,22.53,22.64,5135800.0,16.6113,16.7218,16.5966,16.6776,5135800.0
2013-08-19 10:30:00,22.64,22.69,22.57,22.61,3218700.0,16.6776,16.7144,16.626,16.6555,3218700.0
2013-08-19 11:00:00,22.61,22.63,22.55,22.59,3245000.0,16.6555,16.6702,16.6113,16.6408,3245000.0
2013-08-19 11:30:00,22.59,22.6,22.44,22.54,2723200.0,16.6408,16.6481,16.5303,16.6039,2723200.0
2013-08-19 12:00:00,22.53,22.56,22.48,22.51,1602800.0,16.5966,16.6187,16.5597,16.5818,1602800.0
2013-08-19 12:30:00,22.5,22.51,22.44,22.45,1330600.0,16.5745,16.5818,16.5303,16.5376,1330600.0
2013-08-19 13:00:00,22.46,22.46,22.38,22.4,1841700.0,16.545,16.545,16.4861,16.5008,1841700.0
2013-08-19 13:30:00,22.39,22.46,22.31,22.45,1791000.0,16.4934,16.545,16.4345,16.5376,1791000.0
2013-08-19 14:00:00,22.46,22.46,22.4,22.46,1301100.0,16.545,16.545,16.5008,16.545,1301100.0
2013-08-19 14:30:00,22.46,22.47,22.4,22.41,1425300.0,16.545,16.5524,16.5008,16.5082,1425300.0
2013-08-19 15:00:00,22.42,22.42,22.28,22.29,2870700.0,16.5155,16.5155,16.4124,16.4198,2870700.0
2013-08-19 15:30:00,22.29,22.32,22.25,22.28,5571400.0,16.4198,16.4419,16.3903,16.4124,5571400.0
2013-08-20 09:30:00,22.31,22.55,22.3,22.5,3876900.0,16.4345,16.6113,16.4271,16.5745,3876900.0
2013-08-20 10:00:00,22.5,22.61,22.48,22.58,3042600.0,16.5745,16.6555,16.5597,16.6334,3042600.0
2013-08-20 10:30:00,22.58,22.67,22.55,22.64,2761300.0,16.6334,16.6997,16.6113,16.6776,2761300.0
2013-08-20 11:00:00,22.65,22.68,22.63,22.65,1439600.0,16.685,16.7071,16.6702,16.685,1439600.0
2013-08-20 11:30:00,22.65,22.68,22.62,22.64,2315000.0,16.685,16.7071,16.6629,16.6776,2315000.0
2013-08-20 12:00:00,22.64,22.67,22.62,22.63,1293700.0,16.6776,16.6997,16.6629,16.6702,1293700.0
2013-08-20 12:30:00,22.64,22.64,22.55,22.57,1279700.0,16.6776,16.6776,16.6113,16.626,1279700.0
2013-08-20 13:00:00,22.56,22.64,22.56,22.57,1406700.0,16.6187,16.6776,16.6187,16.626,1406700.0
2013-08-20 13:30:00,22.57,22.58,22.52,22.55,1247800.0,16.626,16.6334,16.5892,16.6113,1247800.0
2013-08-20 14:00:00,22.54,22.57,22.51,22.54,1380400.0,16.6039,16.626,16.5818,16.6039,1380400.0
2013-08-20 14:30:00,22.53,22.54,22.48,22.53,1606000.0,16.5966,16.6039,16.5597,16.5966,1606000.0
2013-08-20 15:00:00,22.54,22.55,22.52,22.54,1015900.0,16.6039,16.6113,16.5892,16.6039,1015900.0
2013-08-20 15:30:00,22.54,22.58,22.5,22.52,4120200.0,16.6039,16.6334,16.5745,16.5892,4120200.0
2013-08-21 09:30:00,22.53,22.58,22.34,22.35,3867500.0,16.5966,16.6334,16.4566,16.464,3867500.0
2013-08-21 10:00:00,22.34,22.44,22.32,22.39,3143400.0,16.4566,16.5303,16.4419,16.4934,3143400.0
2013-08-21 10:30:00,22.39,22.39,22.3,22.3,1693800.0,16.4934,16.4934,16.4271,16.4271,1693800.0
2013-08-21 11:00:00,22.3,22.36,22.27,22.3,1727800.0,16.4271,16.4713,16.405,16.4271,1727800.0
2013-08-21 11:30:00,22.3,22.32,22.23,22.26,1821100.0,16.4271,16.4419,16.3756,16.3977,1821100.0
2013-08-21 12:00:00,22.27,22.28,22.2,22.22,1575000.0,16.405,16.4124,16.3535,16.3682,1575000.0
2013-08-21 12:30:00,22.21,22.22,22.15,22.17,1418000.0,16.3608,16.3682,16.3166,16.3314,1418000.0
2013-08-21 13:00:00,22.17,22.2,22.15,22.18,1215400.0,16.3314,16.3535,16.3166,16.3387,1215400.0
2013-08-21 13:30:00,22.18,22.21,22.15,22.16,1502900.0,16.3387,16.3608,16.3166,16.324,1502900.0
2013-08-21 14:00:00,22.16,22.2,22.06,22.19,3801300.0,16.324,16.3535,16.2503,16.3461,3801300.0
2013-08-21 14:30:00,22.19,22.32,22.18,22.25,2476000.0,16.3461,16.4419,16.3387,16.3903,2476000.0
2013-08-21 15:00:00,22.24,22.28,22.19,22.2,2170700.0,16.3829,16.4124,16.3461,16.3535,2170700.0
2013-08-21 15:30:00,22.2,22.25,22.13,22.17,3541000.0,16.3535,16.3903,16.3019,16.3314,3541000.0
2013-08-22 09:30:00,22.26,22.39,22.2,22.24,4015900.0,16.3977,16.4934,16.3535,16.3829,4015900.0
2013-08-22 10:00:00,22.24,22.29,22.2,22.22,1702500.0,16.3829,16.4198,16.3535,16.3682,1702500.0
2013-08-22 10:30:00,22.22,22.28,22.21,22.24,1596600.0,16.3682,16.4124,16.3608,16.3829,1596600.0
2013-08-22 11:00:00,22.25,22.26,22.2,22.2,1399600.0,16.3903,16.3977,16.3535,16.3535,1399600.0
2013-08-22 11:30:00,22.2,22.25,22.18,22.2,1162700.0,16.3535,16.3903,16.3387,16.3535,1162700.0
2013-08-22 12:00:00,22.19,22.39,22.17,22.17,732100.0,16.3461,16.4934,16.3314,16.3314,732100.0
2013-08-22 12:30:00,22.18,22.18,22.17,22.18,1100.0,16.3387,16.3387,16.3314,16.3387,1100.0
2013-08-22 13:00:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:30:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 14:00:00,22.17,22.17,22.17,22.17,200.0,16.3314,16.3314,16.3314,16.3314,200.0
2013-08-22 14:30:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 15:00:00,22.23,22.23,22.18,22.22,739100.0,16.3756,16.3756,16.3387,16.3682,739100.0
2013-08-22 15:30:00,22.23,22.28,22.21,22.26,4222000.0,16.3756,16.4124,16.3608,16.3977,4222000.0
2013-08-23 09:30:00,22.34,22.57,22.33,22.39,4426100.0,16.4566,16.626,16.4492,16.4934,4426100.0
2013-08-23 10:00:00,22.38,22.49,22.33,22.44,2813500.0,16.4861,16.5671,16.4492,16.5303,2813500.0
2013-08-23 10:30:00,22.44,22.5,22.44,22.48,1573700.0,16.5303,16.5745,16.5303,16.5597,1573700.0
2013-08-23 11:00:00,22.48,22.5,22.43,22.45,1127200.0,16.5597,16.5745,16.5229,16.5376,1127200.0
2013-08-23 11:30:00,22.46,22.47,22.42,22.44,1195600.0,16.545,16.5524,16.5155,16.5303,1195600.0
2013-08-23 12:00:00,22.45,22.46,22.41,22.45,812500.0,16.5376,16.545,16.5082,16.5376,812500.0
2013-08-23 12:30:00,22.44,22.48,22.44,22.48,616100.0,16.5303,16.5597,16.5303,16.5597,616100.0
2013-08-23 13:00:00,22.47,22.48,22.47,22.48,642600.0,16.5524,16.5597,16.5524,16.5597,642600.0
2013-08-23 13:30:00,22.48,22.48,22.45,22.45,517500.0,16.5597,16.5597,16.5376,16.5376,517500.0
2013-08-23 14:00:00,22.45,22.46,22.41,22.43,779000.0,16.5376,16.545,16.5082,16.5229,779000.0
2013-08-23 14:30:00,22.42,22.44,22.39,22.39,784900.0,16.5155,16.5303,16.4934,16.4934,784900.0
2013-08-23 15:00:00,22.39,22.42,22.39,22.4,900600.0,16.4934,16.5155,16.4934,16.5008,900600.0
2013-08-23 15:30:00,22.4,22.46,22.38,22.43,3149900.0,16.5008,16.545,16.4861,16.5229,3149900.0
2013-08-26 09:30:00,22.41,22.52,22.23,22.38,2914800.0,16.5082,16.5892,16.3756,16.4861,2914800.0
2013-08-26 10:00:00,22.38,22.42,22.32,22.32,1667900.0,16.4861,16.5155,16.4419,16.4419,1667900.0
2013-08-26 10:30:00,22.33,22.37,22.29,22.37,2082600.0,16.4492,16.4787,16.4198,16.4787,2082600.0
2013-08-26 11:00:00,22.37,22.47,22.37,22.44,1793800.0,16.4787,16.5524,16.4787,16.5303,1793800.0
2013-08-26 11:30:00,22.44,22.5,22.43,22.44,1271100.0,16.5303,16.5745,16.5229,16.5303,1271100.0
2013-08-26 12:00:00,22.45,22.45,22.36,22.37,912500.0,16.5376,16.5376,16.4713,16.4787,912500.0
2013-08-26 12:30:00,22.37,22.42,22.35,22.36,932000.0,16.4787,16.5155,16.464,16.4713,932000.0
2013-08-26 13:00:00,22.36,22.38,22.34,22.35,704800.0,16.4713,16.4861,16.4566,16.464,704800.0
2013-08-26 13:30:00,22.35,22.35,22.33,22.35,998900.0,16.464,16.464,16.4492,16.464,998900.0
2013-08-26 14:00:00,22.35,22.37,22.34,22.36,664000.0,16.464,16.4787,16.4566,16.4713,664000.0
2013-08-26 14:30:00,22.37,22.37,22.36,22.37,701600.0,16.4787,16.4787,16.4713,16.4787,701600.0
2013-08-26 15:00:00,22.37,22.37,22.27,22.3,2167600.0,16.4787,16.4787,16.405,16.4271,2167600.0
2013-08-26 15:30:00,22.3,22.33,22.27,22.28,4142100.0,16.4271,16.4492,16.405,16.4124,4142100.0
2013-08-27 09:30:00,22.15,22.22,22.11,22.14,3863100.0,16.3166,16.3682,16.2872,16.3093,3863100.0
2013-08-27 10:00:00,22.14,22.16,22.01,22.13,3903600.0,16.3093,16.324,16.2135,16.3019,3903600.0
2013-08-27 10:30:00,22.13,22.16,22.09,22.13,2206500.0,16.3019,16.324,16.2724,16.3019,2206500.0
2013-08-27 11:00:00,22.12,22.19,22.11,22.18,1570500.0,16.2945,16.3461,16.2872,16.3387,1570500.0
2013-08-27 11:30:00,22.18,22.2,22.06,22.07,1606700.0,16.3387,16.3535,16.2503,16.2577,1606700.0
2013-08-27 12:00:00,22.07,22.08,22.02,22.03,1595200.0,16.2577,16.2651,16.2209,16.2282,1595200.0
2013-08-27 12:30:00,22.02,22.05,22.0,22.03,1547000.0,16.2209,16.243,16.2061,16.2282,1547000.0
2013-08-27 13:00:00,22.03,22.04,22.0,22.01,1654000.0,16.2282,16.2356,16.2061,16.2135,1654000.0
2013-08-27 13:30:00,22.0,22.06,22.0,22.04,2066300.0,16.2061,16.2503,16.2061,16.2356,2066300.0
2013-08-27 14:00:00,22.03,22.1,22.01,22.1,2560000.0,16.2282,16.2798,16.2135,16.2798,2560000.0
2013-08-27 14:30:00,22.1,22.17,22.08,22.11,2664300.0,16.2798,16.3314,16.2651,16.2872,2664300.0
2013-08-27 15:00:00,22.11,22.18,22.05,22.07,3444700.0,16.2872,16.3387,16.243,16.2577,3444700.0
2013-08-27 15:30:00,22.07,22.21,22.06,22.18,6503900.0,16.2577,16.3608,16.2503,16.3387,6503900.0
2013-08-28 09:30:00,22.22,22.33,22.13,22.3,2786900.0,16.3682,16.4492,16.3019,16.4271,2786900.0
2013-08-28 10:00:00,22.29,22.41,22.29,22.37,3411000.0,16.4198,16.5082,16.4198,16.4787,3411000.0
2013-08-28 10:30:00,22.37,22.38,22.33,22.35,2987300.0,16.4787,16.4861,16.4492,16.464,2987300.0
2013-08-28 11:00:00,22.35,22.39,22.33,22.37,2353500.0,16.464,16.4934,16.4492,16.4787,2353500.0
2013-08-28 11:30:00,22.37,22.39,22.35,22.38,1225000.0,16.4787,16.4934,16.464,16.4861,1225000.0
2013-08-28 12:00:00,22.37,22.38,22.33,22.38,1347400.0,16.4787,16.4861,16.4492,16.4861,1347400.0
2013-08-28 12:30:00,22.38,22.39,22.35,22.38,1110600.0,16.4861,16.4934,16.464,16.4861,1110600.0
2013-08-28 13:00:00,22.38,22.4,22.36,22.38,1330200.0,16.4861,16.5008,16.4713,16.4861,1330200.0
2013-08-28 13:30:00,22.37,22.38,22.3,22.33,1466900.0,16.4787,16.4861,16.4271,16.4492,1466900.0
2013-08-28 14:00:00,22.33,22.34,22.29,22.31,1369500.0,16.4492,16.4566,16.4198,16.4345,1369500.0
2013-08-28 14:30:00,22.32,22.34,22.27,22.33,1302600.0,16.4419,16.4566,16.405,16.4492,1302600.0
2013-08-28 15:00:00,22.32,22.39,22.31,22.35,1373400.0,16.4419,16.4934,16.4345,16.464,1373400.0
2013-08-28 15:30:00,22.36,22.39,22.28,22.28,2944900.0,16.4713,16.4934,16.4124,16.4124,2944900.0
2013-08-29 09:30:00,22.22,22.44,22.19,22.22,2806200.0,16.3682,16.5303,16.3461,16.3682,2806200.0
2013-08-29 10:00:00,22.21,22.37,22.21,22.37,3686000.0,16.3608,16.4787,16.3608,16.4787,3686000.0
2013-08-29 10:30:00,22.36,22.41,22.33,22.35,1982000.0,16.4713,16.5082,16.4492,16.464,1982000.0
2013-08-29 11:00:00,22.35,22.37,22.29,22.31,1289100.0,16.464,16.4787,16.4198,16.4345,1289100.0
2013-08-29 11:30:00,22.31,22.32,22.23,22.24,1025500.0,16.4345,16.4419,16.3756,16.3829,1025500.0
2013-08-29 12:00:00,22.24,22.25,22.12,22.12,1843100.0,16.3829,16.3903,16.2945,16.2945,1843100.0
2013-08-29 12:30:00,22.13,22.18,22.11,22.18,1707600.0,16.3019,16.3387,16.2872,16.3387,1707600.0
2013-08-29 13:00:00,22.18,22.22,22.11,22.13,1603500.0,16.3387,16.3682,16.2872,16.3019,1603500.0
2013-08-29 13:30:00,22.14,22.15,22.11,22.14,1068200.0,16.3093,16.3166,16.2872,16.3093,1068200.0
2013-08-29 14:00:00,22.14,22.18,22.13,22.14,1455400.0,16.3093,16.3387,16.3019,16.3093,1455400.0
2013-08-29 14:30:00,22.14,22.18,22.09,22.11,1522400.0,16.3093,16.3387,16.2724,16.2872,1522400.0
2013-08-29 15:00:00,22.12,22.15,22.05,22.06,2320200.0,16.2945,16.3166,16.243,16.2503,2320200.0
2013-08-29 15:30:00,22.06,22.1,22.05,22.06,3721800.0,16.2503,16.2798,16.243,16.2503,3721800.0
2013-08-30 09:30:00,22.24,22.25,22.01,22.05,4625300.0,16.3829,16.3903,16.2135,16.243,4625300.0
2013-08-30 10:00:00,22.06,22.09,22.01,22.02,2966600.0,16.2503,16.2724,16.2135,16.2209,2966600.0
2013-08-30 10:30:00,22.02,22.09,21.98,22.06,2935600.0,16.2209,16.2724,16.1914,16.2503,2935600.0
2013-08-30 11:00:00,22.06,22.09,22.02,22.04,1339700.0,16.2503,16.2724,16.2209,16.2356,1339700.0
2013-08-30 11:30:00,22.03,22.07,22.0,22.06,1279500.0,16.2282,16.2577,16.2061,16.2503,1279500.0
2013-08-30 12:00:00,22.06,22.08,22.03,22.08,892300.0,16.2503,16.2651,16.2282,16.2651,892300.0
2013-08-30 12:30:00,22.08,22.08,22.04,22.08,961200.0,16.2651,16.2651,16.2356,16.2651,961200.0
2013-08-30 13:00:00,22.08,22.11,22.0,22.05,2844400.0,16.2651,16.2872,16.2061,16.243,2844400.0
2013-08-30 13:30:00,22.05,22.06,21.99,22.0,1275900.0,16.243,16.2503,16.1988,16.2061,1275900.0
2013-08-30 14:00:00,22.0,22.0,21.96,21.98,1434000.0,16.2061,16.2061,16.1767,16.1914,1434000.0
2013-08-30 14:30:00,21.98,22.04,21.98,22.01,1691600.0,16.1914,16.2356,16.1914,16.2135,1691600.0
2013-08-30 15:00:00,22.01,22.01,21.95,21.95,1621300.0,16.2135,16.2135,16.1693,16.1693,1621300.0
2013-08-30 15:30:00,21.96,21.99,21.9,21.98,4989400.0,16.1767,16.1988,16.1325,16.1914,4989400.0
2013-09-03 09:30:00,22.18,22.24,22.06,22.14,4207400.0,16.3387,16.3829,16.2503,16.3093,4207400.0
2013-09-03 10:00:00,22.13,22.17,22.08,22.11,2883600.0,16.3019,16.3314,16.2651,16.2872,2883600.0
2013-09-03 10:30:00,22.11,22.18,22.09,22.13,1777700.0,16.2872,16.3387,16.2724,16.3019,1777700.0
2013-09-03 11:00:00,22.13,22.19,22.05,22.05,1832900.0,16.3019,16.3461,16.243,16.243,1832900.0
2013-09-03 11:30:00,22.05,22.1,22.02,22.09,1581000.0,16.243,16.2798,16.2209,16.2724,1581000.0
2013-09-03 12:00:00,22.09,22.13,22.05,22.09,1071000.0,16.2724,16.3019,16.243,16.2724,1071000.0
2013-09-03 12:30:00,22.09,22.1,22.01,22.02,1100200.0,16.2724,16.2798,16.2135,16.2209,1100200.0
2013-09-03 13:00:00,22.02,22.04,21.98,22.03,1076500.0,16.2209,16.2356,16.1914,16.2282,1076500.0
2013-09-03 13:30:00,22.03,22.04,21.97,21.98,945300.0,16.2282,16.2356,16.184,16.1914,945300.0
2013-09-03 14:00:00,21.98,22.03,21.98,22.03,1001000.0,16.1914,16.2282,16.1914,16.2282,1001000.0
2013-09-03 14:30:00,22.03,22.05,22.0,22.04,1145000.0,16.2282,16.243,16.2061,16.2356,1145000.0
2013-09-03 15:00:00,22.04,22.1,22.03,22.08,1468900.0,16.2356,16.2798,16.2282,16.2651,1468900.0
2013-09-03 15:30:00,22.08,22.1,22.01,22.06,3272300.0,16.2651,16.2798,16.2135,16.2503,3272300.0
2013-09-04 09:30:00,22.38,22.45,22.28,22.34,5979700.0,16.4861,16.5376,16.4124,16.4566,5979700.0
2013-09-04 10:00:00,22.34,22.54,22.33,22.54,3616000.0,16.4566,16.6039,16.4492,16.6039,3616000.0
2013-09-04 10:30:00,22.54,22.62,22.51,22.59,2607400.0,16.6039,16.6629,16.5818,16.6408,2607400.0
2013-09-04 11:00:00,22.59,22.63,22.53,22.55,1847000.0,16.6408,16.6702,16.5966,16.6113,1847000.0
2013-09-04 11:30:00,22.55,22.78,22.55,22.74,3249900.0,16.6113,16.7807,16.6113,16.7513,3249900.0
2013-09-04 12:00:00,22.75,22.76,22.65,22.68,2530000.0,16.7586,16.766,16.685,16.7071,2530000.0
2013-09-04 12:30:00,22.68,22.74,22.67,22.67,1284300.0,16.7071,16.7513,16.6997,16.6997,1284300.0
2013-09-04 13:00:00,22.68,22.72,22.66,22.68,882900.0,16.7071,16.7365,16.6923,16.7071,882900.0
2013-09-04 13:30:00,22.69,22.69,22.6,22.63,1201400.0,16.7144,16.7144,16.6481,16.6702,1201400.0
2013-09-04 14:00:00,22.63,22.69,22.62,22.68,1223200.0,16.6702,16.7144,16.6629,16.7071,1223200.0
2013-09-04 14:30:00,22.68,22.68,22.6,22.66,1512400.0,16.7071,16.7071,16.6481,16.6923,1512400.0
2013-09-04 15:00:00,22.66,22.7,22.58,22.6,2397000.0,16.6923,16.7218,16.6334,16.6481,2397000.0
2013-09-04 15:30:00,22.6,22.64,22.57,22.64,4077500.0,16.6481,16.6776,16.626,16.6776,4077500.0
2013-09-05 09:30:00,22.69,22.73,22.56,22.57,3148300.0,16.7144,16.7439,16.6187,16.626,3148300.0
2013-09-05 10:00:00,22.56,22.64,22.54,22.61,2564900.0,16.6187,16.6776,16.6039,16.6555,2564900.0
2013-09-05 10:30:00,22.62,22.62,22.49,22.5,2629900.0,16.6629,16.6629,16.5671,16.5745,2629900.0
2013-09-05 11:00:00,22.5,22.54,22.5,22.51,1381900.0,16.5745,16.6039,16.5745,16.5818,1381900.0
2013-09-05 11:30:00,22.51,22.56,22.5,22.55,1240300.0,16.5818,16.6187,16.5745,16.6113,1240300.0
2013-09-05 12:00:00,22.54,22.57,22.52,22.52,984000.0,16.6039,16.626,16.5892,16.5892,984000.0
2013-09-05 12:30:00,22.53,22.57,22.52,22.56,858600.0,16.5966,16.626,16.5892,16.6187,858600.0
2013-09-05 13:00:00,22.56,22.58,22.54,22.58,592100.0,16.6187,16.6334,16.6039,16.6334,592100.0
2013-09-05 13:30:00,22.58,22.61,22.56,22.59,1255600.0,16.6334,16.6555,16.6187,16.6408,1255600.0
2013-09-05 14:00:00,22.58,22.62,22.57,22.61,868600.0,16.6334,16.6629,16.626,16.6555,868600.0
2013-09-05 14:30:00,22.62,22.64,22.61,22.64,779100.0,16.6629,16.6776,16.6555,16.6776,779100.0
2013-09-05 15:00:00,22.63,22.64,22.59,22.6,1008500.0,16.6702,16.6776,16.6408,16.6481,1008500.0
2013-09-05 15:30:00,22.61,22.62,22.57,22.61,2901600.0,16.6555,16.6629,16.626,16.6555,2901600.0
2013-09-06 09:30:00,22.7,22.75,22.4,22.51,5058300.0,16.7218,16.7586,16.5008,16.5818,5058300.0
2013-09-06 10:00:00,22.51,22.65,22.42,22.62,3591700.0,16.5818,16.685,16.5155,16.6629,3591700.0
2013-09-06 10:30:00,22.62,22.79,22.61,22.76,3235300.0,16.6629,16.7881,16.6555,16.766,3235300.0
2013-09-06 11:00:00,22.76,22.8,22.74,22.78,1679300.0,16.766,16.7955,16.7513,16.7807,1679300.0
2013-09-06 11:30:00,22.78,22.8,22.67,22.7,1688300.0,16.7807,16.7955,16.6997,16.7218,1688300.0
2013-09-06 12:00:00,22.68,22.73,22.68,22.72,644400.0,16.7071,16.7439,16.7071,16.7365,644400.0
2013-09-06 12:30:00,22.72,22.74,22.7,22.71,726000.0,16.7365,16.7513,16.7218,16.7292,726000.0
2013-09-06 13:00:00,22.71,22.75,22.71,22.75,535400.0,16.7292,16.7586,16.7292,16.7586,535400.0
2013-09-06 13:30:00,22.75,22.8,22.73,22.8,1086100.0,16.7586,16.7955,16.7439,16.7955,1086100.0
2013-09-06 14:00:00,22.8,22.82,22.75,22.75,1091100.0,16.7955,16.8102,16.7586,16.7586,1091100.0
2013-09-06 14:30:00,22.76,22.78,22.72,22.73,908300.0,16.766,16.7807,16.7365,16.7439,908300.0
2013-09-06 15:00:00,22.74,22.74,22.64,22.73,1736400.0,16.7513,16.7513,16.6776,16.7439,1736400.0
2013-09-06 15:30:00,22.72,22.74,22.66,22.68,3410300.0,16.7365,16.7513,16.6923,16.7071,3410300.0
2013-09-09 09:30:00,22.71,22.9,22.7,22.88,2750000.0,16.7292,16.8691,16.7218,16.8544,2750000.0
2013-09-09 10:00:00,22.88,22.92,22.83,22.91,2676800.0,16.8544,16.8838,16.8175,16.8765,2676800.0
2013-09-09 10:30:00,22.91,22.96,22.86,22.95,2249900.0,16.8765,16.9133,16.8396,16.9059,2249900.0
2013-09-09 11:00:00,22.95,22.99,22.93,22.98,2445000.0,16.9059,16.9354,16.8912,16.928,2445000.0
2013-09-09 11:30:00,22.99,23.01,22.92,22.94,2421000.0,16.9354,16.9501,16.8838,16.8986,2421000.0
2013-09-09 12:00:00,22.95,23.03,22.91,23.02,1565900.0,16.9059,16.9649,16.8765,16.9575,1565900.0
2013-09-09 12:30:00,23.02,23.03,22.93,22.94,1149400.0,16.9575,16.9649,16.8912,16.8986,1149400.0
2013-09-09 13:00:00,22.94,22.96,22.93,22.93,608200.0,16.8986,16.9133,16.8912,16.8912,608200.0
2013-09-09 13:30:00,22.93,22.96,22.93,22.96,787400.0,16.8912,16.9133,16.8912,16.9133,787400.0
2013-09-09 14:00:00,22.95,23.02,22.95,22.98,960600.0,16.9059,16.9575,16.9059,16.928,960600.0
2013-09-09 14:30:00,22.98,23.0,22.93,22.95,1038600.0,16.928,16.9428,16.8912,16.9059,1038600.0
2013-09-09 15:00:00,22.96,22.96,22.88,22.92,2035700.0,16.9133,16.9133,16.8544,16.8838,2035700.0
2013-09-09 15:30:00,22.92,22.97,22.9,22.92,4108600.0,16.8838,16.9207,16.8691,16.8838,4108600.0
2013-09-10 09:30:00,23.07,23.13,22.94,22.94,3071800.0,16.9943,17.0385,16.8986,16.8986,3071800.0
2013-09-10 10:00:00,22.95,23.05,22.94,23.04,2118400.0,16.9059,16.9796,16.8986,16.9722,2118400.0
2013-09-10 10:30:00,23.04,23.04,22.94,23.0,2635700.0,16.9722,16.9722,16.8986,16.9428,2635700.0
2013-09-10 11:00:00,23.0,23.09,22.98,23.04,1874000.0,16.9428,17.0091,16.928,16.9722,1874000.0
2013-09-10 11:30:00,23.05,23.07,23.0,23.03,1463600.0,16.9796,16.9943,16.9428,16.9649,1463600.0
2013-09-10 12:00:00,23.02,23.03,22.95,22.96,1387000.0,16.9575,16.9649,16.9059,16.9133,1387000.0
2013-09-10 12:30:00,22.96,22.99,22.95,22.98,1031500.0,16.9133,16.9354,16.9059,16.928,1031500.0
2013-09-10 13:00:00,22.99,23.02,22.97,23.0,1938800.0,16.9354,16.9575,16.9207,16.9428,1938800.0
2013-09-10 13:30:00,22.99,23.01,22.96,22.97,1362700.0,16.9354,16.9501,16.9133,16.9207,1362700.0
2013-09-10 14:00:00,22.97,23.0,22.96,22.97,2243400.0,16.9207,16.9428,16.9133,16.9207,2243400.0
2013-09-10 14:30:00,22.98,22.99,22.93,22.97,1845500.0,16.928,16.9354,16.8912,16.9207,1845500.0
2013-09-10 15:00:00,22.98,22.99,22.95,22.98,2165700.0,16.928,16.9354,16.9059,16.928,2165700.0
2013-09-10 15:30:00,22.99,22.99,22.94,22.98,4266300.0,16.9354,16.9354,16.8986,16.928,4266300.0
2013-09-11 09:30:00,22.91,22.98,22.77,22.8,4479800.0,16.8765,16.928,16.7734,16.7955,4479800.0
2013-09-11 10:00:00,22.8,22.91,22.77,22.87,2971300.0,16.7955,16.8765,16.7734,16.847,2971300.0
2013-09-11 10:30:00,22.86,22.93,22.84,22.92,2847000.0,16.8396,16.8912,16.8249,16.8838,2847000.0
2013-09-11 11:00:00,22.92,22.93,22.89,22.9,1561600.0,16.8838,16.8912,16.8617,16.8691,1561600.0
2013-09-11 11:30:00,22.9,22.92,22.84,22.89,1849500.0,16.8691,16.8838,16.8249,16.8617,1849500.0
2013-09-11 12:00:00,22.9,22.9,22.83,22.85,1075400.0,16.8691,16.8691,16.8175,16.8323,1075400.0
2013-09-11 12:30:00,22.86,22.88,22.84,22.87,887000.0,16.8396,16.8544,16.8249,16.847,887000.0
2013-09-11 13:00:00,22.87,22.88,22.85,22.86,642300.0,16.847,16.8544,16.8323,16.8396,642300.0
2013-09-11 13:30:00,22.87,22.89,22.81,22.81,1114000.0,16.847,16.8617,16.8028,16.8028,1114000.0
2013-09-11 14:00:00,22.81,22.85,22.8,22.85,1214900.0,16.8028,16.8323,16.7955,16.8323,1214900.0
2013-09-11 14:30:00,22.85,22.85,22.77,22.79,1241300.0,16.8323,16.8323,16.7734,16.7881,1241300.0
2013-09-11 15:00:00,22.79,22.8,22.71,22.75,2614400.0,16.7881,16.7955,16.7292,16.7586,2614400.0
2013-09-11 15:30:00,22.75,22.83,22.73,22.83,5275100.0,16.7586,16.8175,16.7439,16.8175,5275100.0
2013-09-12 09:30:00,22.79,22.84,22.61,22.78,4580500.0,16.7881,16.8249,16.6555,16.7807,4580500.0
2013-09-12 10:00:00,22.77,22.81,22.72,22.76,2303000.0,16.7734,16.8028,16.7365,16.766,2303000.0
2013-09-12 10:30:00,22.76,22.78,22.72,22.73,2122600.0,16.766,16.7807,16.7365,16.7439,2122600.0
2013-09-12 11:00:00,22.73,22.76,22.7,22.72,1200000.0,16.7439,16.766,16.7218,16.7365,1200000.0
2013-09-12 11:30:00,22.72,22.77,22.71,22.77,2076400.0,16.7365,16.7734,16.7292,16.7734,2076400.0
2013-09-12 12:00:00,22.77,22.77,22.73,22.73,1131600.0,16.7734,16.7734,16.7439,16.7439,1131600.0
2013-09-12 12:30:00,22.74,22.76,22.73,22.75,1234600.0,16.7513,16.766,16.7439,16.7586,1234600.0
2013-09-12 13:00:00,22.75,22.76,22.74,22.75,1146600.0,16.7586,16.766,16.7513,16.7586,1146600.0
2013-09-12 13:30:00,22.76,22.76,22.72,22.74,2008000.0,16.766,16.766,16.7365,16.7513,2008000.0
2013-09-12 14:00:00,22.73,22.74,22.69,22.69,986700.0,16.7439,16.7513,16.7144,16.7144,986700.0
2013-09-12 14:30:00,22.69,22.71,22.66,22.68,1607400.0,16.7144,16.7292,16.6923,16.7071,1607400.0
2013-09-12 15:00:00,22.69,22.69,22.62,22.66,1660300.0,16.7144,16.7144,16.6629,16.6923,1660300.0
2013-09-12 15:30:00,22.66,22.67,22.6,22.65,4642700.0,16.6923,16.6997,16.6481,16.685,4642700.0
2013-09-13 09:30:00,23.06,23.27,23.04,23.24,12066000.0,16.987,17.1417,16.9722,17.1196,12066000.0
2013-09-13 10:00:00,23.25,23.3,23.21,23.23,8923000.0,17.1269,17.1638,17.0975,17.1122,8923000.0
2013-09-13 10:30:00,23.23,23.33,23.23,23.31,5423800.0,17.1122,17.1859,17.1122,17.1711,5423800.0
2013-09-13 11:00:00,23.3,23.31,23.25,23.28,2619900.0,17.1638,17.1711,17.1269,17.149,2619900.0
2013-09-13 11:30:00,23.28,23.33,23.27,23.29,3085600.0,17.149,17.1859,17.1417,17.1564,3085600.0
2013-09-13 12:00:00,23.29,23.32,23.26,23.27,2608200.0,17.1564,17.1785,17.1343,17.1417,2608200.0
2013-09-13 12:30:00,23.27,23.31,23.21,23.3,2210000.0,17.1417,17.1711,17.0975,17.1638,2210000.0
2013-09-13 13:00:00,23.3,23.32,23.25,23.31,2012600.0,17.1638,17.1785,17.1269,17.1711,2012600.0
2013-09-13 13:30:00,23.3,23.31,23.26,23.3,2406800.0,17.1638,17.1711,17.1343,17.1638,2406800.0
2013-09-13 14:00:00,23.29,23.32,23.29,23.3,1824200.0,17.1564,17.1785,17.1564,17.1638,1824200.0
2013-09-13 14:30:00,23.3,23.39,23.3,23.38,2498300.0,17.1638,17.2301,17.1638,17.2227,2498300.0
2013-09-13 15:00:00,23.39,23.45,23.36,23.44,3162000.0,17.2301,17.2743,17.208,17.2669,3162000.0
2013-09-13 15:30:00,23.44,23.46,23.38,23.44,7921600.0,17.2669,17.2816,17.2227,17.2669,7921600.0
2013-09-16 09:30:00,23.64,23.71,23.53,23.55,5703600.0,17.4142,17.4658,17.3332,17.3479,5703600.0
2013-09-16 10:00:00,23.56,23.57,23.41,23.49,3348800.0,17.3553,17.3627,17.2448,17.3037,3348800.0
2013-09-16 10:30:00,23.5,23.53,23.41,23.47,2612900.0,17.3111,17.3332,17.2448,17.289,2612900.0
2013-09-16 11:00:00,23.46,23.51,23.44,23.51,1821700.0,17.2816,17.3185,17.2669,17.3185,1821700.0
2013-09-16 11:30:00,23.51,23.54,23.5,23.51,1332200.0,17.3185,17.3406,17.3111,17.3185,1332200.0
2013-09-16 12:00:00,23.52,23.6,23.5,23.58,1806300.0,17.3258,17.3848,17.3111,17.37,1806300.0
2013-09-16 12:30:00,23.58,23.59,23.51,23.52,837200.0,17.37,17.3774,17.3185,17.3258,837200.0
2013-09-16 13:00:00,23.52,23.55,23.5,23.55,1152900.0,17.3258,17.3479,17.3111,17.3479,1152900.0
2013-09-16 13:30:00,23.54,23.55,23.47,23.49,1261100.0,17.3406,17.3479,17.289,17.3037,1261100.0
2013-09-16 14:00:00,23.49,23.5,23.42,23.44,1503300.0,17.3037,17.3111,17.2522,17.2669,1503300.0
2013-09-16 14:30:00,23.44,23.46,23.39,23.42,1472500.0,17.2669,17.2816,17.2301,17.2522,1472500.0
2013-09-16 15:00:00,23.42,23.46,23.4,23.42,1696700.0,17.2522,17.2816,17.2374,17.2522,1696700.0
2013-09-16 15:30:00,23.42,23.43,23.35,23.4,3674000.0,17.2522,17.2595,17.2006,17.2374,3674000.0
2013-09-17 09:30:00,23.7,23.89,23.67,23.78,7536000.0,17.4584,17.5984,17.4363,17.5174,7536000.0
2013-09-17 10:00:00,23.78,23.86,23.73,23.74,3992000.0,17.5174,17.5763,17.4805,17.4879,3992000.0
2013-09-17 10:30:00,23.74,23.82,23.73,23.75,2778700.0,17.4879,17.5468,17.4805,17.4953,2778700.0
2013-09-17 11:00:00,23.75,23.79,23.73,23.74,2669600.0,17.4953,17.5247,17.4805,17.4879,2669600.0
2013-09-17 11:30:00,23.75,23.79,23.71,23.77,1600100.0,17.4953,17.5247,17.4658,17.51,1600100.0
2013-09-17 12:00:00,23.78,23.81,23.72,23.8,2135100.0,17.5174,17.5395,17.4732,17.5321,2135100.0
2013-09-17 12:30:00,23.79,23.85,23.76,23.84,1694000.0,17.5247,17.5689,17.5026,17.5616,1694000.0
2013-09-17 13:00:00,23.84,23.85,23.78,23.81,1288400.0,17.5616,17.5689,17.5174,17.5395,1288400.0
2013-09-17 13:30:00,23.81,23.82,23.79,23.8,929600.0,17.5395,17.5468,17.5247,17.5321,929600.0
2013-09-17 14:00:00,23.8,23.83,23.79,23.83,1429900.0,17.5321,17.5542,17.5247,17.5542,1429900.0
2013-09-17 14:30:00,23.83,23.83,23.79,23.79,1229300.0,17.5542,17.5542,17.5247,17.5247,1229300.0
2013-09-17 15:00:00,23.8,23.81,23.76,23.79,1794900.0,17.5321,17.5395,17.5026,17.5247,1794900.0
2013-09-17 15:30:00,23.8,23.8,23.73,23.75,4808100.0,17.5321,17.5321,17.4805,17.4953,4808100.0
2013-09-18 09:30:00,23.85,23.85,23.58,23.67,3568800.0,17.5689,17.5689,17.37,17.4363,3568800.0
2013-09-18 10:00:00,23.66,23.67,23.56,23.57,2440900.0,17.429,17.4363,17.3553,17.3627,2440900.0
2013-09-18 10:30:00,23.56,23.66,23.56,23.65,1528600.0,17.3553,17.429,17.3553,17.4216,1528600.0
2013-09-18 11:00:00,23.65,23.7,23.64,23.68,1668200.0,17.4216,17.4584,17.4142,17.4437,1668200.0
2013-09-18 11:30:00,23.67,23.7,23.65,23.66,1231700.0,17.4363,17.4584,17.4216,17.429,1231700.0
2013-09-18 12:00:00,23.65,23.68,23.63,23.65,1113900.0,17.4216,17.4437,17.4069,17.4216,1113900.0
2013-09-18 12:30:00,23.66,23.69,23.65,23.66,639300.0,17.429,17.4511,17.4216,17.429,639300.0
2013-09-18 13:00:00,23.66,23.7,23.65,23.68,1042300.0,17.429,17.4584,17.4216,17.4437,1042300.0
2013-09-18 13:30:00,23.68,23.7,23.62,23.64,1357000.0,17.4437,17.4584,17.3995,17.4142,1357000.0
2013-09-18 14:00:00,23.65,23.86,23.64,23.8,4455200.0,17.4216,17.5763,17.4142,17.5321,4455200.0
2013-09-18 14:30:00,23.81,23.9,23.77,23.89,2356100.0,17.5395,17.6058,17.51,17.5984,2356100.0
2013-09-18 15:00:00,23.89,23.91,23.83,23.84,2549800.0,17.5984,17.6131,17.5542,17.5616,2549800.0
2013-09-18 15:30:00,23.83,23.92,23.83,23.91,4039400.0,17.5542,17.6205,17.5542,17.6131,4039400.0
2013-09-19 09:30:00,23.96,24.0,23.88,23.98,3492600.0,17.65,17.6794,17.591,17.6647,3492600.0
2013-09-19 10:00:00,23.98,23.99,23.89,23.96,2849000.0,17.6647,17.6721,17.5984,17.65,2849000.0
2013-09-19 10:30:00,23.96,24.04,23.93,24.03,3570500.0,17.65,17.7089,17.6279,17.7015,3570500.0
2013-09-19 11:00:00,24.03,24.07,24.0,24.04,1988200.0,17.7015,17.731,17.6794,17.7089,1988200.0
2013-09-19 11:30:00,24.05,24.09,24.03,24.04,2002700.0,17.7163,17.7457,17.7015,17.7089,2002700.0
2013-09-19 12:00:00,24.04,24.05,23.92,23.96,1211000.0,17.7089,17.7163,17.6205,17.65,1211000.0
2013-09-19 12:30:00,23.96,23.98,23.93,23.97,1190700.0,17.65,17.6647,17.6279,17.6573,1190700.0
2013-09-19 13:00:00,23.96,23.99,23.89,23.91,1702600.0,17.65,17.6721,17.5984,17.6131,1702600.0
2013-09-19 13:30:00,23.91,23.91,23.84,23.86,1420300.0,17.6131,17.6131,17.5616,17.5763,1420300.0
2013-09-19 14:00:00,23.86,23.91,23.85,23.9,1164500.0,17.5763,17.6131,17.5689,17.6058,1164500.0
2013-09-19 14:30:00,23.89,23.94,23.88,23.93,865800.0,17.5984,17.6352,17.591,17.6279,865800.0
2013-09-19 15:00:00,23.93,23.95,23.92,23.93,984700.0,17.6279,17.6426,17.6205,17.6279,984700.0
2013-09-19 15:30:00,23.93,23.95,23.89,23.92,3027900.0,17.6279,17.6426,17.5984,17.6205,3027900.0
2013-09-20 09:30:00,23.94,23.96,23.73,23.79,10664800.0,17.6352,17.65,17.4805,17.5247,10664800.0
2013-09-20 10:00:00,23.79,23.8,23.71,23.74,2299300.0,17.5247,17.5321,17.4658,17.4879,2299300.0
2013-09-20 10:30:00,23.73,23.77,23.68,23.76,1398600.0,17.4805,17.51,17.4437,17.5026,1398600.0
2013-09-20 11:00:00,23.75,23.79,23.69,23.69,1167600.0,17.4953,17.5247,17.4511,17.4511,1167600.0
2013-09-20 11:30:00,23.69,23.72,23.63,23.63,1667200.0,17.4511,17.4732,17.4069,17.4069,1667200.0
2013-09-20 12:00:00,23.64,23.74,23.62,23.71,2191300.0,17.4142,17.4879,17.3995,17.4658,2191300.0
2013-09-20 12:30:00,23.7,23.77,23.67,23.74,1250400.0,17.4584,17.51,17.4363,17.4879,1250400.0
2013-09-20 13:00:00,23.74,23.75,23.64,23.69,727900.0,17.4879,17.4953,17.4142,17.4511,727900.0
2013-09-20 13:30:00,23.69,23.71,23.65,23.66,695700.0,17.4511,17.4658,17.4216,17.429,695700.0
2013-09-20 14:00:00,23.66,23.69,23.57,23.68,2246200.0,17.429,17.4511,17.3627,17.4437,2246200.0
2013-09-20 14:30:00,23.69,23.71,23.61,23.66,1192400.0,17.4511,17.4658,17.3921,17.429,1192400.0
2013-09-20 15:00:00,23.66,23.68,23.63,23.63,1201000.0,17.429,17.4437,17.4069,17.4069,1201000.0
2013-09-20 15:30:00,23.63,23.79,23.61,23.78,7185700.0,17.4069,17.5247,17.3921,17.5174,7185700.0
2013-09-23 09:30:00,23.73,23.85,23.65,23.69,2956000.0,17.4805,17.5689,17.4216,17.4511,2956000.0
2013-09-23 10:00:00,23.69,23.73,23.61,23.68,1628300.0,17.4511,17.4805,17.3921,17.4437,1628300.0
2013-09-23 10:30:00,23.69,23.73,23.67,23.69,1735600.0,17.4511,17.4805,17.4363,17.4511,1735600.0
2013-09-23 11:00:00,23.69,23.74,23.67,23.73,2449700.0,17.4511,17.4879,17.4363,17.4805,2449700.0
2013-09-23 11:30:00,23.73,23.78,23.69,23.69,1431800.0,17.4805,17.5174,17.4511,17.4511,1431800.0
2013-09-23 12:00:00,23.68,23.76,23.68,23.72,1439500.0,17.4437,17.5026,17.4437,17.4732,1439500.0
2013-09-23 12:30:00,23.73,23.74,23.68,23.69,660600.0,17.4805,17.4879,17.4437,17.4511,660600.0
2013-09-23 13:00:00,23.69,23.72,23.67,23.71,767800.0,17.4511,17.4732,17.4363,17.4658,767800.0
2013-09-23 13:30:00,23.7,23.73,23.68,23.71,877800.0,17.4584,17.4805,17.4437,17.4658,877800.0
2013-09-23 14:00:00,23.72,23.73,23.64,23.65,1081400.0,17.4732,17.4805,17.4142,17.4216,1081400.0
2013-09-23 14:30:00,23.64,23.68,23.63,23.68,1153900.0,17.4142,17.4437,17.4069,17.4437,1153900.0
2013-09-23 15:00:00,23.67,23.68,23.63,23.63,1233800.0,17.4363,17.4437,17.4069,17.4069,1233800.0
2013-09-23 15:30:00,23.63,23.68,23.61,23.62,2593700.0,17.4069,17.4437,17.3921,17.3995,2593700.0
2013-09-24 09:30:00,23.58,23.79,23.58,23.62,3027000.0,17.37,17.5247,17.37,17.3995,3027000.0
2013-09-24 10:00:00,23.62,23.75,23.6,23.73,2214700.0,17.3995,17.4953,17.3848,17.4805,2214700.0
2013-09-24 10:30:00,23.74,23.84,23.72,23.73,2670300.0,17.4879,17.5616,17.4732,17.4805,2670300.0
2013-09-24 11:00:00,23.72,23.75,23.69,23.69,828700.0,17.4732,17.4953,17.4511,17.4511,828700.0
2013-09-24 11:30:00,23.69,23.8,23.69,23.79,1457400.0,17.4511,17.5321,17.4511,17.5247,1457400.0
2013-09-24 12:00:00,23.79,23.8,23.75,23.78,876700.0,17.5247,17.5321,17.4953,17.5174,876700.0
2013-09-24 12:30:00,23.78,23.82,23.76,23.8,1185800.0,17.5174,17.5468,17.5026,17.5321,1185800.0
2013-09-24 13:00:00,23.8,23.85,23.8,23.82,930400.0,17.5321,17.5689,17.5321,17.5468,930400.0
2013-09-24 13:30:00,23.83,23.83,23.77,23.79,857200.0,17.5542,17.5542,17.51,17.5247,857200.0
2013-09-24 14:00:00,23.78,23.8,23.73,23.74,918900.0,17.5174,17.5321,17.4805,17.4879,918900.0
2013-09-24 14:30:00,23.74,23.76,23.73,23.73,994200.0,17.4879,17.5026,17.4805,17.4805,994200.0
2013-09-24 15:00:00,23.73,23.75,23.7,23.72,1594600.0,17.4805,17.4953,17.4584,17.4732,1594600.0
2013-09-24 15:30:00,23.73,23.73,23.65,23.7,3143500.0,17.4805,17.4805,17.4216,17.4584,3143500.0
2013-09-25 09:30:00,23.78,23.78,23.61,23.61,2106500.0,17.5174,17.5174,17.3921,17.3921,2106500.0
2013-09-25 10:00:00,23.61,23.76,23.58,23.71,2229800.0,17.3921,17.5026,17.37,17.4658,2229800.0
2013-09-25 10:30:00,23.7,23.81,23.69,23.77,1901300.0,17.4584,17.5395,17.4511,17.51,1901300.0
2013-09-25 11:00:00,23.77,23.79,23.71,23.78,780300.0,17.51,17.5247,17.4658,17.5174,780300.0
2013-09-25 11:30:00,23.77,23.78,23.71,23.72,770600.0,17.51,17.5174,17.4658,17.4732,770600.0
2013-09-25 12:00:00,23.72,23.73,23.66,23.7,967300.0,17.4732,17.4805,17.429,17.4584,967300.0
2013-09-25 12:30:00,23.7,23.74,23.69,23.72,877700.0,17.4584,17.4879,17.4511,17.4732,877700.0
2013-09-25 13:00:00,23.71,23.74,23.7,23.7,507300.0,17.4658,17.4879,17.4584,17.4584,507300.0
2013-09-25 13:30:00,23.7,23.71,23.62,23.65,1432600.0,17.4584,17.4658,17.3995,17.4216,1432600.0
2013-09-25 14:00:00,23.65,23.72,23.64,23.71,1311200.0,17.4216,17.4732,17.4142,17.4658,1311200.0
2013-09-25 14:30:00,23.72,23.73,23.67,23.69,1117600.0,17.4732,17.4805,17.4363,17.4511,1117600.0
2013-09-25 15:00:00,23.69,23.74,23.69,23.7,1142400.0,17.4511,17.4879,17.4511,17.4584,1142400.0
2013-09-25 15:30:00,23.7,23.75,23.68,23.7,2516000.0,17.4584,17.4953,17.4437,17.4584,2516000.0
2013-09-26 09:30:00,23.75,23.8,23.45,23.5,3555100.0,17.4953,17.5321,17.2743,17.3111,3555100.0
2013-09-26 10:00:00,23.51,23.6,23.47,23.53,2155400.0,17.3185,17.3848,17.289,17.3332,2155400.0
2013-09-26 10:30:00,23.53,23.55,23.4,23.42,1803800.0,17.3332,17.3479,17.2374,17.2522,1803800.0
2013-09-26 11:00:00,23.43,23.43,23.27,23.35,2872200.0,17.2595,17.2595,17.1417,17.2006,2872200.0
2013-09-26 11:30:00,23.36,23.37,23.29,23.29,1900800.0,17.208,17.2153,17.1564,17.1564,1900800.0
2013-09-26 12:00:00,23.29,23.38,23.29,23.37,1867100.0,17.1564,17.2227,17.1564,17.2153,1867100.0
2013-09-26 12:30:00,23.37,23.38,23.31,23.32,926000.0,17.2153,17.2227,17.1711,17.1785,926000.0
2013-09-26 13:00:00,23.32,23.34,23.31,23.33,744700.0,17.1785,17.1932,17.1711,17.1859,744700.0
2013-09-26 13:30:00,23.33,23.33,23.28,23.3,1496700.0,17.1859,17.1859,17.149,17.1638,1496700.0
2013-09-26 14:00:00,23.3,23.31,23.25,23.26,1249400.0,17.1638,17.1711,17.1269,17.1343,1249400.0
2013-09-26 14:30:00,23.25,23.26,23.21,23.25,1517900.0,17.1269,17.1343,17.0975,17.1269,1517900.0
2013-09-26 15:00:00,23.24,23.25,23.2,23.21,1571500.0,17.1196,17.1269,17.0901,17.0975,1571500.0
2013-09-26 15:30:00,23.21,23.43,23.21,23.4,6181400.0,17.0975,17.2595,17.0975,17.2374,6181400.0
2013-09-27 09:30:00,23.21,23.39,23.08,23.08,3544200.0,17.0975,17.2301,17.0017,17.0017,3544200.0
2013-09-27 10:00:00,23.08,23.1,22.97,22.99,4307200.0,17.0017,17.0164,16.9207,16.9354,4307200.0
2013-09-27 10:30:00,23.0,23.05,22.99,23.04,2704300.0,16.9428,16.9796,16.9354,16.9722,2704300.0
2013-09-27 11:00:00,23.04,23.1,23.01,23.09,1528600.0,16.9722,17.0164,16.9501,17.0091,1528600.0
2013-09-27 11:30:00,23.08,23.13,23.07,23.09,1353800.0,17.0017,17.0385,16.9943,17.0091,1353800.0
2013-09-27 12:00:00,23.09,23.11,23.03,23.05,909000.0,17.0091,17.0238,16.9649,16.9796,909000.0
2013-09-27 12:30:00,23.05,23.07,23.03,23.05,733700.0,16.9796,16.9943,16.9649,16.9796,733700.0
2013-09-27 13:00:00,23.05,23.06,23.01,23.01,775900.0,16.9796,16.987,16.9501,16.9501,775900.0
2013-09-27 13:30:00,23.01,23.02,22.95,22.95,1053500.0,16.9501,16.9575,16.9059,16.9059,1053500.0
2013-09-27 14:00:00,22.96,22.96,22.88,22.94,1667800.0,16.9133,16.9133,16.8544,16.8986,1667800.0
2013-09-27 14:30:00,22.93,22.94,22.89,22.91,1393100.0,16.8912,16.8986,16.8617,16.8765,1393100.0
2013-09-27 15:00:00,22.91,22.94,22.89,22.93,1315500.0,16.8765,16.8986,16.8617,16.8912,1315500.0
2013-09-27 15:30:00,22.93,23.01,22.92,22.97,4571100.0,16.8912,16.9501,16.8838,16.9207,4571100.0
2013-09-30 09:30:00,22.72,22.95,22.6,22.77,3737700.0,16.7365,16.9059,16.6481,16.7734,3737700.0
2013-09-30 10:00:00,22.78,23.0,22.75,22.97,4982000.0,16.7807,16.9428,16.7586,16.9207,4982000.0
2013-09-30 10:30:00,22.97,22.98,22.91,22.91,1584300.0,16.9207,16.928,16.8765,16.8765,1584300.0
2013-09-30 11:00:00,22.91,22.99,22.9,22.97,846500.0,16.8765,16.9354,16.8691,16.9207,846500.0
2013-09-30 11:30:00,22.98,23.08,22.97,23.04,1053900.0,16.928,17.0017,16.9207,16.9722,1053900.0
2013-09-30 12:00:00,23.05,23.05,23.0,23.03,1219700.0,16.9796,16.9796,16.9428,16.9649,1219700.0
2013-09-30 12:30:00,23.02,23.06,23.02,23.06,704100.0,16.9575,16.987,16.9575,16.987,704100.0
2013-09-30 13:00:00,23.05,23.17,23.05,23.14,2507600.0,16.9796,17.068,16.9796,17.0459,2507600.0
2013-09-30 13:30:00,23.14,23.16,23.03,23.05,1320000.0,17.0459,17.0606,16.9649,16.9796,1320000.0
2013-09-30 14:00:00,23.05,23.07,23.02,23.04,1099200.0,16.9796,16.9943,16.9575,16.9722,1099200.0
2013-09-30 14:30:00,23.05,23.07,22.97,22.97,1523800.0,16.9796,16.9943,16.9207,16.9207,1523800.0
2013-09-30 15:00:00,22.97,22.97,22.9,22.93,1689100.0,16.9207,16.9207,16.8691,16.8912,1689100.0
2013-09-30 15:30:00,22.94,22.94,22.86,22.92,4135700.0,16.8986,16.8986,16.8396,16.8838,4135700.0
2013-10-01 09:30:00,22.94,22.99,22.86,22.9,2489500.0,16.8986,16.9354,16.8396,16.8691,2489500.0
2013-10-01 10:00:00,22.9,22.97,22.86,22.95,1499900.0,16.8691,16.9207,16.8396,16.9059,1499900.0
2013-10-01 10:30:00,22.96,23.0,22.94,22.98,1352900.0,16.9133,16.9428,16.8986,16.928,1352900.0
2013-10-01 11:00:00,22.98,22.99,22.95,22.98,847000.0,16.928,16.9354,16.9059,16.928,847000.0
2013-10-01 11:30:00,22.98,23.04,22.97,23.01,1285300.0,16.928,16.9722,16.9207,16.9501,1285300.0
2013-10-01 12:00:00,23.01,23.01,22.94,22.99,1330200.0,16.9501,16.9501,16.8986,16.9354,1330200.0
2013-10-01 12:30:00,22.99,22.99,22.96,22.96,546500.0,16.9354,16.9354,16.9133,16.9133,546500.0
2013-10-01 13:00:00,22.96,22.98,22.94,22.95,939100.0,16.9133,16.928,16.8986,16.9059,939100.0
2013-10-01 13:30:00,22.95,22.96,22.92,22.92,757500.0,16.9059,16.9133,16.8838,16.8838,757500.0
2013-10-01 14:00:00,22.93,22.93,22.78,22.79,1793000.0,16.8912,16.8912,16.7807,16.7881,1793000.0
2013-10-01 14:30:00,22.79,22.86,22.78,22.79,2128200.0,16.7881,16.8396,16.7807,16.7881,2128200.0
2013-10-01 15:00:00,22.8,22.8,22.7,22.73,2379600.0,16.7955,16.7955,16.7218,16.7439,2379600.0
2013-10-01 15:30:00,22.74,22.84,22.74,22.84,4223100.0,16.7513,16.8249,16.7513,16.8249,4223100.0
2013-10-02 09:30:00,22.71,22.9,22.7,22.81,2645500.0,16.7292,16.8691,16.7218,16.8028,2645500.0
2013-10-02 10:00:00,22.8,22.83,22.67,22.7,2396900.0,16.7955,16.8175,16.6997,16.7218,2396900.0
2013-10-02 10:30:00,22.69,22.8,22.68,22.79,1647300.0,16.7144,16.7955,16.7071,16.7881,1647300.0
2013-10-02 11:00:00,22.79,22.81,22.74,22.8,1286000.0,16.7881,16.8028,16.7513,16.7955,1286000.0
2013-10-02 11:30:00,22.8,22.8,22.74,22.77,1443800.0,16.7955,16.7955,16.7513,16.7734,1443800.0
2013-10-02 12:00:00,22.77,22.8,22.76,22.79,862100.0,16.7734,16.7955,16.766,16.7881,862100.0
2013-10-02 12:30:00,22.79,22.82,22.77,22.82,886600.0,16.7881,16.8102,16.7734,16.8102,886600.0
2013-10-02 13:00:00,22.82,22.85,22.81,22.85,695800.0,16.8102,16.8323,16.8028,16.8323,695800.0
2013-10-02 13:30:00,22.84,22.86,22.79,22.8,960800.0,16.8249,16.8396,16.7881,16.7955,960800.0
2013-10-02 14:00:00,22.79,22.82,22.79,22.82,881900.0,16.7881,16.8102,16.7881,16.8102,881900.0
2013-10-02 14:30:00,22.82,22.84,22.77,22.84,1605000.0,16.8102,16.8249,16.7734,16.8249,1605000.0
2013-10-02 15:00:00,22.84,22.86,22.82,22.83,1379600.0,16.8249,16.8396,16.8102,16.8175,1379600.0
2013-10-02 15:30:00,22.83,22.9,22.83,22.89,3647600.0,16.8175,16.8691,16.8175,16.8617,3647600.0
2013-10-03 09:30:00,22.81,22.84,22.65,22.66,4207600.0,16.8028,16.8249,16.685,16.6923,4207600.0
2013-10-03 10:00:00,22.65,22.68,22.57,22.61,3272000.0,16.685,16.7071,16.626,16.6555,3272000.0
2013-10-03 10:30:00,22.61,22.64,22.58,22.61,1506800.0,16.6555,16.6776,16.6334,16.6555,1506800.0
2013-10-03 11:00:00,22.61,22.63,22.57,22.59,1518200.0,16.6555,16.6702,16.626,16.6408,1518200.0
2013-10-03 11:30:00,22.59,22.63,22.51,22.53,3387500.0,16.6408,16.6702,16.5818,16.5966,3387500.0
2013-10-03 12:00:00,22.53,22.56,22.5,22.56,2116100.0,16.5966,16.6187,16.5745,16.6187,2116100.0
2013-10-03 12:30:00,22.55,22.62,22.52,22.61,1663200.0,16.6113,16.6629,16.5892,16.6555,1663200.0
2013-10-03 13:00:00,22.61,22.64,22.56,22.63,1183000.0,16.6555,16.6776,16.6187,16.6702,1183000.0
2013-10-03 13:30:00,22.64,22.65,22.57,22.62,1052500.0,16.6776,16.685,16.626,16.6629,1052500.0
2013-10-03 14:00:00,22.62,22.63,22.5,22.56,1823200.0,16.6629,16.6702,16.5745,16.6187,1823200.0
2013-10-03 14:30:00,22.56,22.62,22.52,22.57,2029400.0,16.6187,16.6629,16.5892,16.626,2029400.0
2013-10-03 15:00:00,22.58,22.62,22.57,22.6,1841400.0,16.6334,16.6629,16.626,16.6481,1841400.0
2013-10-03 15:30:00,22.61,22.65,22.59,22.61,3925900.0,16.6555,16.685,16.6408,16.6555,3925900.0
2013-10-04 09:30:00,22.6,22.78,22.6,22.71,3431100.0,16.6481,16.7807,16.6481,16.7292,3431100.0
2013-10-04 10:00:00,22.72,22.78,22.7,22.73,1973200.0,16.7365,16.7807,16.7218,16.7439,1973200.0
2013-10-04 10:30:00,22.74,22.77,22.72,22.73,1464600.0,16.7513,16.7734,16.7365,16.7439,1464600.0
2013-10-04 11:00:00,22.73,22.76,22.71,22.73,1133700.0,16.7439,16.766,16.7292,16.7439,1133700.0
2013-10-04 11:30:00,22.73,22.76,22.71,22.74,876300.0,16.7439,16.766,16.7292,16.7513,876300.0
2013-10-04 12:00:00,22.75,22.81,22.74,22.8,907300.0,16.7586,16.8028,16.7513,16.7955,907300.0
2013-10-04 12:30:00,22.79,22.84,22.79,22.8,1378500.0,16.7881,16.8249,16.7881,16.7955,1378500.0
2013-10-04 13:00:00,22.8,22.83,22.8,22.81,701800.0,16.7955,16.8175,16.7955,16.8028,701800.0
2013-10-04 13:30:00,22.8,22.83,22.76,22.79,1537000.0,16.7955,16.8175,16.766,16.7881,1537000.0
2013-10-04 14:00:00,22.79,22.83,22.78,22.8,975300.0,16.7881,16.8175,16.7807,16.7955,975300.0
2013-10-04 14:30:00,22.81,22.85,22.8,22.85,1332100.0,16.8028,16.8323,16.7955,16.8323,1332100.0
2013-10-04 15:00:00,22.84,22.85,22.76,22.78,1234400.0,16.8249,16.8323,16.766,16.7807,1234400.0
2013-10-04 15:30:00,22.79,22.84,22.78,22.8,2891000.0,16.7881,16.8249,16.7807,16.7955,2891000.0
2013-10-07 09:30:00,22.69,22.76,22.57,22.74,2368900.0,16.7144,16.766,16.626,16.7513,2368900.0
2013-10-07 10:00:00,22.74,22.91,22.74,22.88,3018900.0,16.7513,16.8765,16.7513,16.8544,3018900.0
2013-10-07 10:30:00,22.88,22.93,22.87,22.9,1212700.0,16.8544,16.8912,16.847,16.8691,1212700.0
2013-10-07 11:00:00,22.9,22.91,22.83,22.83,1191400.0,16.8691,16.8765,16.8175,16.8175,1191400.0
2013-10-07 11:30:00,22.83,22.9,22.83,22.88,911600.0,16.8175,16.8691,16.8175,16.8544,911600.0
2013-10-07 12:00:00,22.88,22.89,22.85,22.87,909100.0,16.8544,16.8617,16.8323,16.847,909100.0
2013-10-07 12:30:00,22.87,22.9,22.85,22.86,970800.0,16.847,16.8691,16.8323,16.8396,970800.0
2013-10-07 13:00:00,22.86,22.95,22.86,22.93,845700.0,16.8396,16.9059,16.8396,16.8912,845700.0
2013-10-07 13:30:00,22.94,22.96,22.91,22.96,835100.0,16.8986,16.9133,16.8765,16.9133,835100.0
2013-10-07 14:00:00,22.95,23.0,22.93,22.96,1163600.0,16.9059,16.9428,16.8912,16.9133,1163600.0
2013-10-07 14:30:00,22.96,22.96,22.9,22.95,1253600.0,16.9133,16.9133,16.8691,16.9059,1253600.0
2013-10-07 15:00:00,22.95,22.96,22.87,22.87,1133800.0,16.9059,16.9133,16.847,16.847,1133800.0
2013-10-07 15:30:00,22.87,22.89,22.82,22.83,3943500.0,16.847,16.8617,16.8102,16.8175,3943500.0
2013-10-08 09:30:00,22.86,22.88,22.56,22.67,5252700.0,16.8396,16.8544,16.6187,16.6997,5252700.0
2013-10-08 10:00:00,22.67,22.71,22.61,22.66,2528700.0,16.6997,16.7292,16.6555,16.6923,2528700.0
2013-10-08 10:30:00,22.67,22.67,22.54,22.57,2943200.0,16.6997,16.6997,16.6039,16.626,2943200.0
2013-10-08 11:00:00,22.56,22.61,22.53,22.56,2481700.0,16.6187,16.6555,16.5966,16.6187,2481700.0
2013-10-08 11:30:00,22.55,22.58,22.52,22.57,1767100.0,16.6113,16.6334,16.5892,16.626,1767100.0
2013-10-08 12:00:00,22.57,22.6,22.48,22.53,2633700.0,16.626,16.6481,16.5597,16.5966,2633700.0
2013-10-08 12:30:00,22.52,22.57,22.5,22.56,2401700.0,16.5892,16.626,16.5745,16.6187,2401700.0
2013-10-08 13:00:00,22.55,22.58,22.52,22.55,1522400.0,16.6113,16.6334,16.5892,16.6113,1522400.0
2013-10-08 13:30:00,22.56,22.64,22.55,22.62,1538100.0,16.6187,16.6776,16.6113,16.6629,1538100.0
2013-10-08 14:00:00,22.61,22.62,22.51,22.59,1602900.0,16.6555,16.6629,16.5818,16.6408,1602900.0
2013-10-08 14:30:00,22.58,22.61,22.55,22.57,1598000.0,16.6334,16.6555,16.6113,16.626,1598000.0
2013-10-08 15:00:00,22.58,22.59,22.52,22.59,1735400.0,16.6334,16.6408,16.5892,16.6408,1735400.0
2013-10-08 15:30:00,22.59,22.61,22.48,22.49,4762900.0,16.6408,16.6555,16.5597,16.5671,4762900.0
2013-10-09 09:30:00,22.52,22.82,22.51,22.8,5633700.0,16.5892,16.8102,16.5818,16.7955,5633700.0
2013-10-09 10:00:00,22.8,22.88,22.79,22.88,5028900.0,16.7955,16.8544,16.7881,16.8544,5028900.0
2013-10-09 10:30:00,22.88,22.96,22.84,22.92,4208800.0,16.8544,16.9133,16.8249,16.8838,4208800.0
2013-10-09 11:00:00,22.91,22.92,22.7,22.78,3497300.0,16.8765,16.8838,16.7218,16.7807,3497300.0
2013-10-09 11:30:00,22.77,22.78,22.62,22.65,3779800.0,16.7734,16.7807,16.6629,16.685,3779800.0
2013-10-09 12:00:00,22.66,22.71,22.65,22.65,1422300.0,16.6923,16.7292,16.685,16.685,1422300.0
2013-10-09 12:30:00,22.65,22.68,22.48,22.51,2088900.0,16.685,16.7071,16.5597,16.5818,2088900.0
2013-10-09 13:00:00,22.51,22.66,22.5,22.64,2174700.0,16.5818,16.6923,16.5745,16.6776,2174700.0
2013-10-09 13:30:00,22.64,22.68,22.6,22.64,1034000.0,16.6776,16.7071,16.6481,16.6776,1034000.0
2013-10-09 14:00:00,22.63,22.65,22.59,22.63,1781800.0,16.6702,16.685,16.6408,16.6702,1781800.0
2013-10-09 14:30:00,22.63,22.65,22.58,22.63,1789200.0,16.6702,16.685,16.6334,16.6702,1789200.0
2013-10-09 15:00:00,22.64,22.67,22.62,22.64,1505500.0,16.6776,16.6997,16.6629,16.6776,1505500.0
2013-10-09 15:30:00,22.64,22.67,22.57,22.59,4128200.0,16.6776,16.6997,16.626,16.6408,4128200.0
2013-10-10 09:30:00,22.98,23.22,22.94,23.09,8415400.0,16.928,17.1048,16.8986,17.0091,8415400.0
2013-10-10 10:00:00,23.09,23.12,23.01,23.08,3042700.0,17.0091,17.0312,16.9501,17.0017,3042700.0
2013-10-10 10:30:00,23.08,23.08,22.97,22.98,2343400.0,17.0017,17.0017,16.9207,16.928,2343400.0
2013-10-10 11:00:00,22.97,23.04,22.92,23.04,2046500.0,16.9207,16.9722,16.8838,16.9722,2046500.0
2013-10-10 11:30:00,23.04,23.07,23.01,23.05,2476000.0,16.9722,16.9943,16.9501,16.9796,2476000.0
2013-10-10 12:00:00,23.06,23.1,23.03,23.05,1184200.0,16.987,17.0164,16.9649,16.9796,1184200.0
2013-10-10 12:30:00,23.05,23.08,23.01,23.02,1038700.0,16.9796,17.0017,16.9501,16.9575,1038700.0
2013-10-10 13:00:00,23.02,23.06,23.01,23.05,1029700.0,16.9575,16.987,16.9501,16.9796,1029700.0
2013-10-10 13:30:00,23.04,23.08,23.04,23.07,1409800.0,16.9722,17.0017,16.9722,16.9943,1409800.0
2013-10-10 14:00:00,23.06,23.07,23.05,23.07,979900.0,16.987,16.9943,16.9796,16.9943,979900.0
2013-10-10 14:30:00,23.06,23.1,23.05,23.05,1311300.0,16.987,17.0164,16.9796,16.9796,1311300.0
2013-10-10 15:00:00,23.05,23.13,23.05,23.13,2366500.0,16.9796,17.0385,16.9796,17.0385,2366500.0
2013-10-10 15:30:00,23.13,23.13,23.06,23.12,5188400.0,17.0385,17.0385,16.987,17.0312,5188400.0
2013-10-11 09:30:00,22.83,23.02,22.82,22.97,3661000.0,16.8175,16.9575,16.8102,16.9207,3661000.0
2013-10-11 10:00:00,22.97,23.01,22.94,23.0,2098400.0,16.9207,16.9501,16.8986,16.9428,2098400.0
2013-10-11 10:30:00,23.0,23.03,22.96,23.01,1235400.0,16.9428,16.9649,16.9133,16.9501,1235400.0
2013-10-11 11:00:00,23.01,23.1,23.0,23.09,1499000.0,16.9501,17.0164,16.9428,17.0091,1499000.0
2013-10-11 11:30:00,23.09,23.21,23.07,23.2,1522300.0,17.0091,17.0975,16.9943,17.0901,1522300.0
2013-10-11 12:00:00,23.21,23.21,23.15,23.18,1466400.0,17.0975,17.0975,17.0533,17.0754,1466400.0
2013-10-11 12:30:00,23.17,23.23,23.17,23.18,1009100.0,17.068,17.1122,17.068,17.0754,1009100.0
2013-10-11 13:00:00,23.18,23.23,23.17,23.18,1045600.0,17.0754,17.1122,17.068,17.0754,1045600.0
2013-10-11 13:30:00,23.18,23.19,23.15,23.16,869200.0,17.0754,17.0827,17.0533,17.0606,869200.0
2013-10-11 14:00:00,23.17,23.23,23.16,23.23,828400.0,17.068,17.1122,17.0606,17.1122,828400.0
2013-10-11 14:30:00,23.22,23.23,23.17,23.2,833600.0,17.1048,17.1122,17.068,17.0901,833600.0
2013-10-11 15:00:00,23.19,23.21,23.16,23.2,1297500.0,17.0827,17.0975,17.0606,17.0901,1297500.0
2013-10-11 15:30:00,23.2,23.26,23.17,23.26,3784500.0,17.0901,17.1343,17.068,17.1343,3784500.0
2013-10-14 09:30:00,23.09,23.34,23.03,23.32,3216000.0,17.0091,17.1932,16.9649,17.1785,3216000.0
2013-10-14 10:00:00,23.33,23.39,23.26,23.39,2895000.0,17.1859,17.2301,17.1343,17.2301,2895000.0
2013-10-14 10:30:00,23.39,23.41,23.25,23.27,1934000.0,17.2301,17.2448,17.1269,17.1417,1934000.0
2013-10-14 11:00:00,23.27,23.29,23.24,23.27,1220400.0,17.1417,17.1564,17.1196,17.1417,1220400.0
2013-10-14 11:30:00,23.27,23.37,23.26,23.37,1421200.0,17.1417,17.2153,17.1343,17.2153,1421200.0
2013-10-14 12:00:00,23.37,23.4,23.35,23.35,1103900.0,17.2153,17.2374,17.2006,17.2006,1103900.0
2013-10-14 12:30:00,23.35,23.37,23.33,23.34,898700.0,17.2006,17.2153,17.1859,17.1932,898700.0
2013-10-14 13:00:00,23.34,23.4,23.33,23.4,1097100.0,17.1932,17.2374,17.1859,17.2374,1097100.0
2013-10-14 13:30:00,23.4,23.41,23.37,23.39,856400.0,17.2374,17.2448,17.2153,17.2301,856400.0
2013-10-14 14:00:00,23.38,23.49,23.38,23.46,1487600.0,17.2227,17.3037,17.2227,17.2816,1487600.0
2013-10-14 14:30:00,23.46,23.48,23.41,23.43,2297800.0,17.2816,17.2964,17.2448,17.2595,2297800.0
2013-10-14 15:00:00,23.43,23.47,23.42,23.44,1279200.0,17.2595,17.289,17.2522,17.2669,1279200.0
2013-10-14 15:30:00,23.44,23.48,23.39,23.46,4680100.0,17.2669,17.2964,17.2301,17.2816,4680100.0
2013-10-15 09:30:00,23.4,23.57,23.35,23.57,5132000.0,17.2374,17.3627,17.2006,17.3627,5132000.0
2013-10-15 10:00:00,23.57,23.59,23.4,23.44,3678100.0,17.3627,17.3774,17.2374,17.2669,3678100.0
2013-10-15 10:30:00,23.44,23.5,23.39,23.41,2314000.0,17.2669,17.3111,17.2301,17.2448,2314000.0
2013-10-15 11:00:00,23.4,23.55,23.36,23.55,2335400.0,17.2374,17.3479,17.208,17.3479,2335400.0
2013-10-15 11:30:00,23.55,23.55,23.42,23.47,2212000.0,17.3479,17.3479,17.2522,17.289,2212000.0
2013-10-15 12:00:00,23.47,23.5,23.42,23.48,1479900.0,17.289,17.3111,17.2522,17.2964,1479900.0
2013-10-15 12:30:00,23.48,23.54,23.46,23.5,1540200.0,17.2964,17.3406,17.2816,17.3111,1540200.0
2013-10-15 13:00:00,23.5,23.51,23.46,23.46,1328100.0,17.3111,17.3185,17.2816,17.2816,1328100.0
2013-10-15 13:30:00,23.46,23.48,23.42,23.44,1601800.0,17.2816,17.2964,17.2522,17.2669,1601800.0
2013-10-15 14:00:00,23.44,23.56,23.43,23.45,2903600.0,17.2669,17.3553,17.2595,17.2743,2903600.0
2013-10-15 14:30:00,23.45,23.46,23.36,23.38,2852700.0,17.2743,17.2816,17.208,17.2227,2852700.0
2013-10-15 15:00:00,23.38,23.48,23.38,23.45,2552700.0,17.2227,17.2964,17.2227,17.2743,2552700.0
2013-10-15 15:30:00,23.44,23.45,23.32,23.4,6591100.0,17.2669,17.2743,17.1785,17.2374,6591100.0
2013-10-16 09:30:00,23.26,23.5,23.22,23.48,8178300.0,17.1343,17.3111,17.1048,17.2964,8178300.0
2013-10-16 10:00:00,23.48,23.53,23.38,23.52,4869100.0,17.2964,17.3332,17.2227,17.3258,4869100.0
2013-10-16 10:30:00,23.53,23.69,23.5,23.66,4394000.0,17.3332,17.4511,17.3111,17.429,4394000.0
2013-10-16 11:00:00,23.66,23.7,23.5,23.52,3707900.0,17.429,17.4584,17.3111,17.3258,3707900.0
2013-10-16 11:30:00,23.52,23.59,23.51,23.58,2188900.0,17.3258,17.3774,17.3185,17.37,2188900.0
2013-10-16 12:00:00,23.57,23.67,23.57,23.64,1957700.0,17.3627,17.4363,17.3627,17.4142,1957700.0
2013-10-16 12:30:00,23.65,23.74,23.6,23.64,2041700.0,17.4216,17.4879,17.3848,17.4142,2041700.0
2013-10-16 13:00:00,23.64,23.67,23.58,23.61,1824000.0,17.4142,17.4363,17.37,17.3921,1824000.0
2013-10-16 13:30:00,23.61,23.62,23.53,23.59,1583500.0,17.3921,17.3995,17.3332,17.3774,1583500.0
2013-10-16 14:00:00,23.58,23.65,23.57,23.62,1679100.0,17.37,17.4216,17.3627,17.3995,1679100.0
2013-10-16 14:30:00,23.62,23.64,23.6,23.6,1471300.0,17.3995,17.4142,17.3848,17.3848,1471300.0
2013-10-16 15:00:00,23.6,23.65,23.57,23.6,3071700.0,17.3848,17.4216,17.3627,17.3848,3071700.0
2013-10-16 15:30:00,23.6,23.7,23.56,23.69,6291000.0,17.3848,17.4584,17.3553,17.4511,6291000.0
2013-10-17 09:30:00,23.58,23.7,23.49,23.65,3423400.0,17.37,17.4584,17.3037,17.4216,3423400.0
2013-10-17 10:00:00,23.65,23.79,23.65,23.79,2003900.0,17.4216,17.5247,17.4216,17.5247,2003900.0
2013-10-17 10:30:00,23.79,23.79,23.72,23.73,2194300.0,17.5247,17.5247,17.4732,17.4805,2194300.0
2013-10-17 11:00:00,23.73,23.81,23.73,23.77,1766600.0,17.4805,17.5395,17.4805,17.51,1766600.0
2013-10-17 11:30:00,23.77,23.8,23.76,23.78,1107200.0,17.51,17.5321,17.5026,17.5174,1107200.0
2013-10-17 12:00:00,23.78,23.83,23.74,23.82,1894000.0,17.5174,17.5542,17.4879,17.5468,1894000.0
2013-10-17 12:30:00,23.82,23.85,23.81,23.84,998000.0,17.5468,17.5689,17.5395,17.5616,998000.0
2013-10-17 13:00:00,23.84,23.85,23.79,23.8,1313600.0,17.5616,17.5689,17.5247,17.5321,1313600.0
2013-10-17 13:30:00,23.8,23.83,23.8,23.81,636100.0,17.5321,17.5542,17.5321,17.5395,636100.0
2013-10-17 14:00:00,23.81,23.85,23.8,23.85,1475200.0,17.5395,17.5689,17.5321,17.5689,1475200.0
2013-10-17 14:30:00,23.85,23.87,23.82,23.86,1938700.0,17.5689,17.5837,17.5468,17.5763,1938700.0
2013-10-17 15:00:00,23.85,23.9,23.83,23.9,2318200.0,17.5689,17.6058,17.5542,17.6058,2318200.0
2013-10-17 15:30:00,23.9,23.94,23.88,23.91,5059900.0,17.6058,17.6352,17.591,17.6131,5059900.0
2013-10-18 09:30:00,23.86,23.9,23.68,23.89,7494900.0,17.5763,17.6058,17.4437,17.5984,7494900.0
2013-10-18 10:00:00,23.89,23.9,23.82,23.82,1505600.0,17.5984,17.6058,17.5468,17.5468,1505600.0
2013-10-18 10:30:00,23.82,23.85,23.8,23.85,1450500.0,17.5468,17.5689,17.5321,17.5689,1450500.0
2013-10-18 11:00:00,23.85,23.88,23.84,23.87,944500.0,17.5689,17.591,17.5616,17.5837,944500.0
2013-10-18 11:30:00,23.86,23.88,23.85,23.86,1088200.0,17.5763,17.591,17.5689,17.5763,1088200.0
2013-10-18 12:00:00,23.85,23.87,23.84,23.84,674700.0,17.5689,17.5837,17.5616,17.5616,674700.0
2013-10-18 12:30:00,23.84,23.88,23.84,23.85,608200.0,17.5616,17.591,17.5616,17.5689,608200.0
2013-10-18 13:00:00,23.85,23.89,23.84,23.86,971100.0,17.5689,17.5984,17.5616,17.5763,971100.0
2013-10-18 13:30:00,23.86,23.87,23.83,23.85,840200.0,17.5763,17.5837,17.5542,17.5689,840200.0
2013-10-18 14:00:00,23.86,23.92,23.85,23.92,1398300.0,17.5763,17.6205,17.5689,17.6205,1398300.0
2013-10-18 14:30:00,23.91,23.98,23.9,23.96,1618000.0,17.6131,17.6647,17.6058,17.65,1618000.0
2013-10-18 15:00:00,23.97,23.98,23.93,23.95,1737400.0,17.6573,17.6647,17.6279,17.6426,1737400.0
2013-10-18 15:30:00,23.95,23.96,23.87,23.88,4058900.0,17.6426,17.65,17.5837,17.591,4058900.0
2013-10-21 09:30:00,23.95,24.0,23.82,23.88,3862900.0,17.6426,17.6794,17.5468,17.591,3862900.0
2013-10-21 10:00:00,23.89,24.0,23.87,23.98,3361600.0,17.5984,17.6794,17.5837,17.6647,3361600.0
2013-10-21 10:30:00,23.97,24.06,23.95,24.05,3009700.0,17.6573,17.7236,17.6426,17.7163,3009700.0
2013-10-21 11:00:00,24.06,24.09,24.04,24.07,2546800.0,17.7236,17.7457,17.7089,17.731,2546800.0
2013-10-21 11:30:00,24.07,24.08,23.98,23.99,2187400.0,17.731,17.7384,17.6647,17.6721,2187400.0
2013-10-21 12:00:00,24.0,24.03,23.95,24.03,1667400.0,17.6794,17.7015,17.6426,17.7015,1667400.0
2013-10-21 12:30:00,24.02,24.1,24.01,24.09,1571900.0,17.6942,17.7531,17.6868,17.7457,1571900.0
2013-10-21 13:00:00,24.08,24.09,24.06,24.08,789700.0,17.7384,17.7457,17.7236,17.7384,789700.0
2013-10-21 13:30:00,24.08,24.17,24.07,24.17,1562100.0,17.7384,17.8047,17.731,17.8047,1562100.0
2013-10-21 14:00:00,24.17,24.17,24.05,24.07,1573200.0,17.8047,17.8047,17.7163,17.731,1573200.0
2013-10-21 14:30:00,24.07,24.08,24.03,24.04,1575000.0,17.731,17.7384,17.7015,17.7089,1575000.0
2013-10-21 15:00:00,24.04,24.09,24.03,24.08,1337600.0,17.7089,17.7457,17.7015,17.7384,1337600.0
2013-10-21 15:30:00,24.07,24.14,24.06,24.14,5809300.0,17.731,17.7826,17.7236,17.7826,5809300.0
2013-10-22 09:30:00,24.17,24.19,24.02,24.06,3139600.0,17.8047,17.8194,17.6942,17.7236,3139600.0
2013-10-22 10:00:00,24.06,24.09,24.03,24.08,3750200.0,17.7236,17.7457,17.7015,17.7384,3750200.0
2013-10-22 10:30:00,24.08,24.18,24.04,24.17,4172600.0,17.7384,17.812,17.7089,17.8047,4172600.0
2013-10-22 11:00:00,24.17,24.19,24.04,24.09,3503300.0,17.8047,17.8194,17.7089,17.7457,3503300.0
2013-10-22 11:30:00,24.09,24.2,24.08,24.19,1046800.0,17.7457,17.8268,17.7384,17.8194,1046800.0
2013-10-22 12:00:00,24.19,24.2,24.12,24.12,872700.0,17.8194,17.8268,17.7678,17.7678,872700.0
2013-10-22 12:30:00,24.12,24.13,24.04,24.05,1123000.0,17.7678,17.7752,17.7089,17.7163,1123000.0
2013-10-22 13:00:00,24.06,24.08,24.04,24.05,852100.0,17.7236,17.7384,17.7089,17.7163,852100.0
2013-10-22 13:30:00,24.05,24.11,24.01,24.1,1694600.0,17.7163,17.7605,17.6868,17.7531,1694600.0
2013-10-22 14:00:00,24.11,24.11,24.06,24.08,1110000.0,17.7605,17.7605,17.7236,17.7384,1110000.0
2013-10-22 14:30:00,24.08,24.14,24.07,24.11,1365800.0,17.7384,17.7826,17.731,17.7605,1365800.0
2013-10-22 15:00:00,24.11,24.17,24.11,24.13,1148500.0,17.7605,17.8047,17.7605,17.7752,1148500.0
2013-10-22 15:30:00,24.13,24.14,24.05,24.07,2590700.0,17.7752,17.7826,17.7163,17.731,2590700.0
2013-10-23 09:30:00,23.92,24.05,23.75,23.79,3647300.0,17.6205,17.7163,17.4953,17.5247,3647300.0
2013-10-23 10:00:00,23.79,23.8,23.7,23.72,2479700.0,17.5247,17.5321,17.4584,17.4732,2479700.0
2013-10-23 10:30:00,23.73,23.81,23.71,23.78,1814300.0,17.4805,17.5395,17.4658,17.5174,1814300.0
2013-10-23 11:00:00,23.78,23.79,23.7,23.73,2125600.0,17.5174,17.5247,17.4584,17.4805,2125600.0
2013-10-23 11:30:00,23.73,23.77,23.72,23.73,1398100.0,17.4805,17.51,17.4732,17.4805,1398100.0
2013-10-23 12:00:00,23.74,23.77,23.64,23.65,1804900.0,17.4879,17.51,17.4142,17.4216,1804900.0
2013-10-23 12:30:00,23.64,23.72,23.64,23.72,912200.0,17.4142,17.4732,17.4142,17.4732,912200.0
2013-10-23 13:00:00,23.71,23.71,23.64,23.67,1305100.0,17.4658,17.4658,17.4142,17.4363,1305100.0
2013-10-23 13:30:00,23.67,23.68,23.58,23.58,1555200.0,17.4363,17.4437,17.37,17.37,1555200.0
2013-10-23 14:00:00,23.59,23.67,23.56,23.65,2939500.0,17.3774,17.4363,17.3553,17.4216,2939500.0
2013-10-23 14:30:00,23.64,23.74,23.62,23.69,2123800.0,17.4142,17.4879,17.3995,17.4511,2123800.0
2013-10-23 15:00:00,23.7,23.7,23.62,23.64,1382600.0,17.4584,17.4584,17.3995,17.4142,1382600.0
2013-10-23 15:30:00,23.64,23.74,23.63,23.74,5015200.0,17.4142,17.4879,17.4069,17.4879,5015200.0
2013-10-24 09:30:00,23.85,23.97,23.85,23.92,3005800.0,17.5689,17.6573,17.5689,17.6205,3005800.0
2013-10-24 10:00:00,23.93,23.95,23.86,23.88,1601000.0,17.6279,17.6426,17.5763,17.591,1601000.0
2013-10-24 10:30:00,23.88,23.89,23.81,23.86,1876800.0,17.591,17.5984,17.5395,17.5763,1876800.0
2013-10-24 11:00:00,23.86,23.9,23.84,23.88,1333200.0,17.5763,17.6058,17.5616,17.591,1333200.0
2013-10-24 11:30:00,23.88,23.89,23.8,23.82,957100.0,17.591,17.5984,17.5321,17.5468,957100.0
2013-10-24 12:00:00,23.82,23.86,23.8,23.84,718500.0,17.5468,17.5763,17.5321,17.5616,718500.0
2013-10-24 12:30:00,23.84,23.88,23.81,23.88,687700.0,17.5616,17.591,17.5395,17.591,687700.0
2013-10-24 13:00:00,23.87,23.89,23.85,23.88,660800.0,17.5837,17.5984,17.5689,17.591,660800.0
2013-10-24 13:30:00,23.88,23.89,23.84,23.84,832400.0,17.591,17.5984,17.5616,17.5616,832400.0
2013-10-24 14:00:00,23.84,23.86,23.83,23.84,547600.0,17.5616,17.5763,17.5542,17.5616,547600.0
2013-10-24 14:30:00,23.84,23.86,23.83,23.83,561000.0,17.5616,17.5763,17.5542,17.5542,561000.0
2013-10-24 15:00:00,23.83,23.85,23.82,23.83,854300.0,17.5542,17.5689,17.5468,17.5542,854300.0
2013-10-24 15:30:00,23.83,23.83,23.78,23.78,2767700.0,17.5542,17.5542,17.5174,17.5174,2767700.0
2013-10-25 09:30:00,24.08,24.18,24.02,24.15,4676900.0,17.7384,17.812,17.6942,17.7899,4676900.0
2013-10-25 10:00:00,24.15,24.23,24.13,24.2,3587100.0,17.7899,17.8488,17.7752,17.8268,3587100.0
2013-10-25 10:30:00,24.2,24.22,24.1,24.14,2299700.0,17.8268,17.8415,17.7531,17.7826,2299700.0
2013-10-25 11:00:00,24.13,24.17,24.13,24.17,1323000.0,17.7752,17.8047,17.7752,17.8047,1323000.0
2013-10-25 11:30:00,24.17,24.2,24.12,24.17,1795000.0,17.8047,17.8268,17.7678,17.8047,1795000.0
2013-10-25 12:00:00,24.17,24.2,24.16,24.16,1019900.0,17.8047,17.8268,17.7973,17.7973,1019900.0
2013-10-25 12:30:00,24.17,24.2,24.15,24.19,1024200.0,17.8047,17.8268,17.7899,17.8194,1024200.0
2013-10-25 13:00:00,24.19,24.2,24.17,24.18,1203000.0,17.8194,17.8268,17.8047,17.812,1203000.0
2013-10-25 13:30:00,24.19,24.2,24.17,24.18,805200.0,17.8194,17.8268,17.8047,17.812,805200.0
2013-10-25 14:00:00,24.19,24.19,24.18,24.19,1049500.0,17.8194,17.8194,17.812,17.8194,1049500.0
2013-10-25 14:30:00,24.19,24.19,24.15,24.17,1556400.0,17.8194,17.8194,17.7899,17.8047,1556400.0
2013-10-25 15:00:00,24.17,24.17,24.15,24.16,1557000.0,17.8047,17.8047,17.7899,17.7973,1557000.0
2013-10-25 15:30:00,24.16,24.24,24.15,24.24,5114100.0,17.7973,17.8562,17.7899,17.8562,5114100.0
2013-10-28 09:30:00,24.18,24.35,24.17,24.28,5005000.0,17.812,17.9372,17.8047,17.8857,5005000.0
2013-10-28 10:00:00,24.28,24.37,24.27,24.32,3478400.0,17.8857,17.952,17.8783,17.9151,3478400.0
2013-10-28 10:30:00,24.32,24.32,24.22,24.27,1794600.0,17.9151,17.9151,17.8415,17.8783,1794600.0
2013-10-28 11:00:00,24.27,24.37,24.26,24.36,1970100.0,17.8783,17.952,17.8709,17.9446,1970100.0
2013-10-28 11:30:00,24.37,24.39,24.34,24.39,1626000.0,17.952,17.9667,17.9299,17.9667,1626000.0
2013-10-28 12:00:00,24.38,24.39,24.34,24.36,1006300.0,17.9593,17.9667,17.9299,17.9446,1006300.0
2013-10-28 12:30:00,24.35,24.42,24.35,24.39,1270200.0,17.9372,17.9888,17.9372,17.9667,1270200.0
2013-10-28 13:00:00,24.39,24.41,24.36,24.4,1240100.0,17.9667,17.9814,17.9446,17.9741,1240100.0
2013-10-28 13:30:00,24.4,24.47,24.39,24.47,2098200.0,17.9741,18.0256,17.9667,18.0256,2098200.0
2013-10-28 14:00:00,24.46,24.49,24.42,24.43,1535700.0,18.0183,18.0404,17.9888,17.9962,1535700.0
2013-10-28 14:30:00,24.43,24.44,24.37,24.37,971000.0,17.9962,18.0035,17.952,17.952,971000.0
2013-10-28 15:00:00,24.37,24.38,24.32,24.36,1824600.0,17.952,17.9593,17.9151,17.9446,1824600.0
2013-10-28 15:30:00,24.36,24.39,24.32,24.36,3750600.0,17.9446,17.9667,17.9151,17.9446,3750600.0
2013-10-29 09:30:00,24.4,24.64,24.35,24.6,4043000.0,17.9741,18.1509,17.9372,18.1214,4043000.0
2013-10-29 10:00:00,24.6,24.67,24.55,24.6,2802200.0,18.1214,18.173,18.0846,18.1214,2802200.0
2013-10-29 10:30:00,24.61,24.65,24.55,24.61,1774200.0,18.1288,18.1582,18.0846,18.1288,1774200.0
2013-10-29 11:00:00,24.62,24.64,24.59,24.62,1220900.0,18.1361,18.1509,18.114,18.1361,1220900.0
2013-10-29 11:30:00,24.61,24.62,24.51,24.53,1609100.0,18.1288,18.1361,18.0551,18.0698,1609100.0
2013-10-29 12:00:00,24.53,24.53,24.48,24.51,1231800.0,18.0698,18.0698,18.033,18.0551,1231800.0
2013-10-29 12:30:00,24.5,24.53,24.49,24.52,785500.0,18.0477,18.0698,18.0404,18.0625,785500.0
2013-10-29 13:00:00,24.53,24.58,24.52,24.58,1191300.0,18.0698,18.1067,18.0625,18.1067,1191300.0
2013-10-29 13:30:00,24.58,24.61,24.55,24.55,1955600.0,18.1067,18.1288,18.0846,18.0846,1955600.0
2013-10-29 14:00:00,24.55,24.61,24.55,24.55,1587400.0,18.0846,18.1288,18.0846,18.0846,1587400.0
2013-10-29 14:30:00,24.55,24.57,24.54,24.56,1461300.0,18.0846,18.0993,18.0772,18.0919,1461300.0
2013-10-29 15:00:00,24.57,24.57,24.46,24.46,1974000.0,18.0993,18.0993,18.0183,18.0183,1974000.0
2013-10-29 15:30:00,24.46,24.53,24.43,24.53,3927700.0,18.0183,18.0698,17.9962,18.0698,3927700.0
2013-10-30 09:30:00,24.53,24.68,24.48,24.59,3261100.0,18.0698,18.1803,18.033,18.114,3261100.0
2013-10-30 10:00:00,24.59,24.61,24.55,24.6,1838600.0,18.114,18.1288,18.0846,18.1214,1838600.0
2013-10-30 10:30:00,24.6,24.64,24.57,24.64,1666400.0,18.1214,18.1509,18.0993,18.1509,1666400.0
2013-10-30 11:00:00,24.63,24.64,24.54,24.57,1117100.0,18.1435,18.1509,18.0772,18.0993,1117100.0
2013-10-30 11:30:00,24.57,24.57,24.51,24.51,1114900.0,18.0993,18.0993,18.0551,18.0551,1114900.0
2013-10-30 12:00:00,24.52,24.52,24.4,24.51,1934700.0,18.0625,18.0625,17.9741,18.0551,1934700.0
2013-10-30 12:30:00,24.52,24.58,24.51,24.57,829700.0,18.0625,18.1067,18.0551,18.0993,829700.0
2013-10-30 13:00:00,24.58,24.6,24.53,24.54,498300.0,18.1067,18.1214,18.0698,18.0772,498300.0
2013-10-30 13:30:00,24.53,24.55,24.51,24.54,637500.0,18.0698,18.0846,18.0551,18.0772,637500.0
2013-10-30 14:00:00,24.53,24.6,24.45,24.49,2061300.0,18.0698,18.1214,18.0109,18.0404,2061300.0
2013-10-30 14:30:00,24.48,24.53,24.46,24.52,1646000.0,18.033,18.0698,18.0183,18.0625,1646000.0
2013-10-30 15:00:00,24.52,24.55,24.49,24.52,2084900.0,18.0625,18.0846,18.0404,18.0625,2084900.0
2013-10-30 15:30:00,24.51,24.56,24.49,24.5,2869200.0,18.0551,18.0919,18.0404,18.0477,2869200.0
2013-10-31 09:30:00,24.52,24.67,24.52,24.55,3497700.0,18.0625,18.173,18.0625,18.0846,3497700.0
2013-10-31 10:00:00,24.55,24.59,24.52,24.58,2093800.0,18.0846,18.114,18.0625,18.1067,2093800.0
2013-10-31 10:30:00,24.58,24.63,24.53,24.6,2554200.0,18.1067,18.1435,18.0698,18.1214,2554200.0
2013-10-31 11:00:00,24.6,24.67,24.58,24.66,1983200.0,18.1214,18.173,18.1067,18.1656,1983200.0
2013-10-31 11:30:00,24.66,24.73,24.65,24.67,2371600.0,18.1656,18.2172,18.1582,18.173,2371600.0
2013-10-31 12:00:00,24.66,24.67,24.61,24.63,873000.0,18.1656,18.173,18.1288,18.1435,873000.0
2013-10-31 12:30:00,24.62,24.64,24.57,24.58,1041000.0,18.1361,18.1509,18.0993,18.1067,1041000.0
2013-10-31 13:00:00,24.58,24.6,24.55,24.55,923400.0,18.1067,18.1214,18.0846,18.0846,923400.0
2013-10-31 13:30:00,24.55,24.56,24.51,24.54,929200.0,18.0846,18.0919,18.0551,18.0772,929200.0
2013-10-31 14:00:00,24.53,24.57,24.5,24.55,1078300.0,18.0698,18.0993,18.0477,18.0846,1078300.0
2013-10-31 14:30:00,24.55,24.57,24.53,24.54,727400.0,18.0846,18.0993,18.0698,18.0772,727400.0
2013-10-31 15:00:00,24.53,24.53,24.47,24.47,1134300.0,18.0698,18.0698,18.0256,18.0256,1134300.0
2013-10-31 15:30:00,24.47,24.51,24.43,24.44,4316900.0,18.0256,18.0551,17.9962,18.0035,4316900.0
2013-11-01 09:30:00,24.51,24.65,24.5,24.52,3259000.0,18.0551,18.1582,18.0477,18.0625,3259000.0
2013-11-01 10:00:00,24.53,24.58,24.42,24.46,2450000.0,18.0698,18.1067,17.9888,18.0183,2450000.0
2013-11-01 10:30:00,24.45,24.51,24.43,24.45,1743300.0,18.0109,18.0551,17.9962,18.0109,1743300.0
2013-11-01 11:00:00,24.45,24.45,24.25,24.28,2780700.0,18.0109,18.0109,17.8636,17.8857,2780700.0
2013-11-01 11:30:00,24.29,24.31,24.24,24.24,1347300.0,17.893,17.9078,17.8562,17.8562,1347300.0
2013-11-01 12:00:00,24.24,24.36,24.22,24.35,1668500.0,17.8562,17.9446,17.8415,17.9372,1668500.0
2013-11-01 12:30:00,24.35,24.42,24.33,24.39,1174900.0,17.9372,17.9888,17.9225,17.9667,1174900.0
2013-11-01 13:00:00,24.4,24.4,24.29,24.3,1037100.0,17.9741,17.9741,17.893,17.9004,1037100.0
2013-11-01 13:30:00,24.3,24.32,24.26,24.26,2101500.0,17.9004,17.9151,17.8709,17.8709,2101500.0
2013-11-01 14:00:00,24.26,24.31,24.25,24.29,1231800.0,17.8709,17.9078,17.8636,17.893,1231800.0
2013-11-01 14:30:00,24.28,24.35,24.28,24.31,1507800.0,17.8857,17.9372,17.8857,17.9078,1507800.0
2013-11-01 15:00:00,24.31,24.38,24.3,24.33,1530500.0,17.9078,17.9593,17.9004,17.9225,1530500.0
2013-11-01 15:30:00,24.33,24.37,24.3,24.31,3704300.0,17.9225,17.952,17.9004,17.9078,3704300.0
2013-11-04 09:30:00,24.31,24.4,24.25,24.26,3484300.0,17.9078,17.9741,17.8636,17.8709,3484300.0
2013-11-04 10:00:00,24.27,24.27,24.17,24.24,2066800.0,17.8783,17.8783,17.8047,17.8562,2066800.0
2013-11-04 10:30:00,24.24,24.25,24.17,24.2,2373300.0,17.8562,17.8636,17.8047,17.8268,2373300.0
2013-11-04 11:00:00,24.2,24.22,24.16,24.17,1484700.0,17.8268,17.8415,17.7973,17.8047,1484700.0
2013-11-04 11:30:00,24.17,24.26,24.16,24.25,1163700.0,17.8047,17.8709,17.7973,17.8636,1163700.0
2013-11-04 12:00:00,24.25,24.25,24.18,24.2,1070200.0,17.8636,17.8636,17.812,17.8268,1070200.0
2013-11-04 12:30:00,24.19,24.2,24.16,24.17,754500.0,17.8194,17.8268,17.7973,17.8047,754500.0
2013-11-04 13:00:00,24.18,24.22,24.15,24.19,1856800.0,17.812,17.8415,17.7899,17.8194,1856800.0
2013-11-04 13:30:00,24.18,24.23,24.18,24.23,1330000.0,17.812,17.8488,17.812,17.8488,1330000.0
2013-11-04 14:00:00,24.23,24.26,24.21,24.25,1481400.0,17.8488,17.8709,17.8341,17.8636,1481400.0
2013-11-04 14:30:00,24.25,24.26,24.22,24.26,1045200.0,17.8636,17.8709,17.8415,17.8709,1045200.0
2013-11-04 15:00:00,24.26,24.27,24.22,24.24,1968400.0,17.8709,17.8783,17.8415,17.8562,1968400.0
2013-11-04 15:30:00,24.24,24.29,24.23,24.26,3691200.0,17.8562,17.893,17.8488,17.8709,3691200.0
2013-11-05 09:30:00,23.92,24.01,23.77,23.91,3624200.0,17.7855,17.8524,17.6739,17.778,3624200.0
2013-11-05 10:00:00,23.91,23.96,23.86,23.93,1717200.0,17.778,17.8152,17.7409,17.7929,1717200.0
2013-11-05 10:30:00,23.93,24.04,23.92,24.03,1112000.0,17.7929,17.8747,17.7855,17.8673,1112000.0
2013-11-05 11:00:00,24.04,24.11,24.0,24.1,1646600.0,17.8747,17.9267,17.845,17.9193,1646600.0
2013-11-05 11:30:00,24.11,24.11,24.03,24.03,1123500.0,17.9267,17.9267,17.8673,17.8673,1123500.0
2013-11-05 12:00:00,24.04,24.09,24.02,24.06,696600.0,17.8747,17.9119,17.8598,17.8896,696600.0
2013-11-05 12:30:00,24.06,24.06,24.01,24.05,698000.0,17.8896,17.8896,17.8524,17.8821,698000.0
2013-11-05 13:00:00,24.05,24.08,24.04,24.05,624800.0,17.8821,17.9044,17.8747,17.8821,624800.0
2013-11-05 13:30:00,24.05,24.06,24.0,24.01,1267700.0,17.8821,17.8896,17.845,17.8524,1267700.0
2013-11-05 14:00:00,24.0,24.07,24.0,24.06,1023300.0,17.845,17.897,17.845,17.8896,1023300.0
2013-11-05 14:30:00,24.05,24.06,24.03,24.05,1494500.0,17.8821,17.8896,17.8673,17.8821,1494500.0
2013-11-05 15:00:00,24.05,24.06,24.0,24.03,1104300.0,17.8821,17.8896,17.845,17.8673,1104300.0
2013-11-05 15:30:00,24.02,24.05,24.02,24.03,3999000.0,17.8598,17.8821,17.8598,17.8673,3999000.0
2013-11-06 09:30:00,24.1,24.13,23.89,24.0,4148400.0,17.9193,17.9416,17.7632,17.845,4148400.0
2013-11-06 10:00:00,24.01,24.03,23.96,24.02,1891000.0,17.8524,17.8673,17.8152,17.8598,1891000.0
2013-11-06 10:30:00,24.02,24.08,24.01,24.08,1287900.0,17.8598,17.9044,17.8524,17.9044,1287900.0
2013-11-06 11:00:00,24.08,24.27,24.05,24.25,3212700.0,17.9044,18.0457,17.8821,18.0308,3212700.0
2013-11-06 11:30:00,24.25,24.28,24.23,24.26,1188200.0,18.0308,18.0532,18.016,18.0383,1188200.0
2013-11-06 12:00:00,24.27,24.28,24.23,24.27,974200.0,18.0457,18.0532,18.016,18.0457,974200.0
2013-11-06 12:30:00,24.28,24.31,24.17,24.17,1798700.0,18.0532,18.0755,17.9714,17.9714,1798700.0
2013-11-06 13:00:00,24.17,24.24,24.15,24.24,856500.0,17.9714,18.0234,17.9565,18.0234,856500.0
2013-11-06 13:30:00,24.24,24.24,24.19,24.19,669000.0,18.0234,18.0234,17.9862,17.9862,669000.0
2013-11-06 14:00:00,24.19,24.2,24.12,24.15,907500.0,17.9862,17.9937,17.9342,17.9565,907500.0
2013-11-06 14:30:00,24.16,24.23,24.15,24.21,1719800.0,17.9639,18.016,17.9565,18.0011,1719800.0
2013-11-06 15:00:00,24.21,24.23,24.2,24.2,1115400.0,18.0011,18.016,17.9937,17.9937,1115400.0
2013-11-06 15:30:00,24.2,24.25,24.18,24.25,3464400.0,17.9937,18.0308,17.9788,18.0308,3464400.0
2013-11-07 09:30:00,24.37,24.38,24.17,24.21,3249400.0,18.1201,18.1275,17.9714,18.0011,3249400.0
2013-11-07 10:00:00,24.2,24.23,24.09,24.16,2553600.0,17.9937,18.016,17.9119,17.9639,2553600.0
2013-11-07 10:30:00,24.16,24.2,24.11,24.11,2338200.0,17.9639,17.9937,17.9267,17.9267,2338200.0
2013-11-07 11:00:00,24.12,24.16,24.09,24.11,1008100.0,17.9342,17.9639,17.9119,17.9267,1008100.0
2013-11-07 11:30:00,24.11,24.17,24.09,24.16,1124700.0,17.9267,17.9714,17.9119,17.9639,1124700.0
2013-11-07 12:00:00,24.17,24.24,24.14,24.24,994000.0,17.9714,18.0234,17.9491,18.0234,994000.0
2013-11-07 12:30:00,24.24,24.26,24.15,24.16,1328700.0,18.0234,18.0383,17.9565,17.9639,1328700.0
2013-11-07 13:00:00,24.16,24.18,24.07,24.1,913900.0,17.9639,17.9788,17.897,17.9193,913900.0
2013-11-07 13:30:00,24.1,24.12,24.07,24.09,1036800.0,17.9193,17.9342,17.897,17.9119,1036800.0
2013-11-07 14:00:00,24.09,24.09,24.02,24.04,1221700.0,17.9119,17.9119,17.8598,17.8747,1221700.0
2013-11-07 14:30:00,24.04,24.13,24.0,24.13,1375200.0,17.8747,17.9416,17.845,17.9416,1375200.0
2013-11-07 15:00:00,24.13,24.15,24.09,24.09,1756000.0,17.9416,17.9565,17.9119,17.9119,1756000.0
2013-11-07 15:30:00,24.08,24.12,24.01,24.05,4100100.0,17.9044,17.9342,17.8524,17.8821,4100100.0
2013-11-08 09:30:00,24.04,24.12,23.84,23.88,4225200.0,17.8747,17.9342,17.726,17.7557,4225200.0
2013-11-08 10:00:00,23.88,23.94,23.84,23.91,3107400.0,17.7557,17.8003,17.726,17.778,3107400.0
2013-11-08 10:30:00,23.9,23.94,23.89,23.92,1928700.0,17.7706,17.8003,17.7632,17.7855,1928700.0
2013-11-08 11:00:00,23.92,24.01,23.91,24.0,1602200.0,17.7855,17.8524,17.778,17.845,1602200.0
2013-11-08 11:30:00,24.0,24.11,24.0,24.1,1406500.0,17.845,17.9267,17.845,17.9193,1406500.0
2013-11-08 12:00:00,24.09,24.11,24.01,24.04,1756100.0,17.9119,17.9267,17.8524,17.8747,1756100.0
2013-11-08 12:30:00,24.04,24.04,23.99,23.99,626900.0,17.8747,17.8747,17.8375,17.8375,626900.0
2013-11-08 13:00:00,24.0,24.06,23.95,24.03,1124600.0,17.845,17.8896,17.8078,17.8673,1124600.0
2013-11-08 13:30:00,24.03,24.05,24.01,24.01,941600.0,17.8673,17.8821,17.8524,17.8524,941600.0
2013-11-08 14:00:00,24.02,24.06,24.01,24.05,1076100.0,17.8598,17.8896,17.8524,17.8821,1076100.0
2013-11-08 14:30:00,24.05,24.06,24.03,24.05,1085100.0,17.8821,17.8896,17.8673,17.8821,1085100.0
2013-11-08 15:00:00,24.05,24.07,24.02,24.07,2474000.0,17.8821,17.897,17.8598,17.897,2474000.0
2013-11-08 15:30:00,24.07,24.1,24.03,24.09,6320800.0,17.897,17.9193,17.8673,17.9119,6320800.0
2013-11-11 09:30:00,24.04,24.24,23.93,24.21,3155300.0,17.8747,18.0234,17.7929,18.0011,3155300.0
2013-11-11 10:00:00,24.22,24.29,24.14,24.17,2057700.0,18.0085,18.0606,17.9491,17.9714,2057700.0
2013-11-11 10:30:00,24.18,24.24,24.16,24.19,1329700.0,17.9788,18.0234,17.9639,17.9862,1329700.0
2013-11-11 11:00:00,24.19,24.22,24.1,24.21,1297400.0,17.9862,18.0085,17.9193,18.0011,1297400.0
2013-11-11 11:30:00,24.21,24.23,24.12,24.16,1332900.0,18.0011,18.016,17.9342,17.9639,1332900.0
2013-11-11 12:00:00,24.15,24.23,24.14,24.23,605200.0,17.9565,18.016,17.9491,18.016,605200.0
2013-11-11 12:30:00,24.23,24.25,24.2,24.25,671500.0,18.016,18.0308,17.9937,18.0308,671500.0
2013-11-11 13:00:00,24.24,24.28,24.22,24.22,1063400.0,18.0234,18.0532,18.0085,18.0085,1063400.0
2013-11-11 13:30:00,24.22,24.25,24.21,24.23,758600.0,18.0085,18.0308,18.0011,18.016,758600.0
2013-11-11 14:00:00,24.23,24.23,24.2,24.22,472500.0,18.016,18.016,17.9937,18.0085,472500.0
2013-11-11 14:30:00,24.22,24.24,24.19,24.23,725300.0,18.0085,18.0234,17.9862,18.016,725300.0
2013-11-11 15:00:00,24.23,24.24,24.21,24.22,931500.0,18.016,18.0234,18.0011,18.0085,931500.0
2013-11-11 15:30:00,24.23,24.23,24.16,24.18,3393500.0,18.016,18.016,17.9639,17.9788,3393500.0
2013-11-12 09:30:00,23.98,24.32,23.97,24.31,3962500.0,17.8301,18.0829,17.8227,18.0755,3962500.0
2013-11-12 10:00:00,24.31,24.43,24.25,24.43,3248300.0,18.0755,18.1647,18.0308,18.1647,3248300.0
2013-11-12 10:30:00,24.43,24.44,24.35,24.43,2331300.0,18.1647,18.1721,18.1052,18.1647,2331300.0
2013-11-12 11:00:00,24.44,24.48,24.41,24.46,2692200.0,18.1721,18.2019,18.1498,18.187,2692200.0
2013-11-12 11:30:00,24.47,24.49,24.38,24.41,2190300.0,18.1944,18.2093,18.1275,18.1498,2190300.0
2013-11-12 12:00:00,24.42,24.42,24.38,24.4,1644200.0,18.1572,18.1572,18.1275,18.1424,1644200.0
2013-11-12 12:30:00,24.39,24.42,24.39,24.41,1102000.0,18.1349,18.1572,18.1349,18.1498,1102000.0
2013-11-12 13:00:00,24.42,24.43,24.38,24.38,1014900.0,18.1572,18.1647,18.1275,18.1275,1014900.0
2013-11-12 13:30:00,24.38,24.43,24.34,24.39,1792900.0,18.1275,18.1647,18.0978,18.1349,1792900.0
2013-11-12 14:00:00,24.39,24.41,24.37,24.38,754500.0,18.1349,18.1498,18.1201,18.1275,754500.0
2013-11-12 14:30:00,24.38,24.45,24.37,24.45,959700.0,18.1275,18.1796,18.1201,18.1796,959700.0
2013-11-12 15:00:00,24.45,24.5,24.44,24.48,2387000.0,18.1796,18.2167,18.1721,18.2019,2387000.0
2013-11-12 15:30:00,24.48,24.49,24.42,24.44,5682900.0,18.2019,18.2093,18.1572,18.1721,5682900.0
2013-11-13 09:30:00,24.26,24.37,24.2,24.32,2841100.0,18.0383,18.1201,17.9937,18.0829,2841100.0
2013-11-13 10:00:00,24.32,24.35,24.3,24.33,1081100.0,18.0829,18.1052,18.068,18.0903,1081100.0
2013-11-13 10:30:00,24.32,24.36,24.31,24.35,1183500.0,18.0829,18.1126,18.0755,18.1052,1183500.0
2013-11-13 11:00:00,24.34,24.36,24.31,24.31,1086600.0,18.0978,18.1126,18.0755,18.0755,1086600.0
2013-11-13 11:30:00,24.32,24.33,24.25,24.32,854100.0,18.0829,18.0903,18.0308,18.0829,854100.0
2013-11-13 12:00:00,24.32,24.45,24.28,24.43,1005400.0,18.0829,18.1796,18.0532,18.1647,1005400.0
2013-11-13 12:30:00,24.42,24.47,24.41,24.44,1268200.0,18.1572,18.1944,18.1498,18.1721,1268200.0
2013-11-13 13:00:00,24.43,24.5,24.43,24.48,1246300.0,18.1647,18.2167,18.1647,18.2019,1246300.0
2013-11-13 13:30:00,24.49,24.54,24.47,24.48,1485000.0,18.2093,18.2465,18.1944,18.2019,1485000.0
2013-11-13 14:00:00,24.48,24.54,24.47,24.5,926800.0,18.2019,18.2465,18.1944,18.2167,926800.0
2013-11-13 14:30:00,24.5,24.53,24.49,24.53,918800.0,18.2167,18.239,18.2093,18.239,918800.0
2013-11-13 15:00:00,24.53,24.57,24.52,24.53,1537400.0,18.239,18.2688,18.2316,18.239,1537400.0
2013-11-13 15:30:00,24.53,24.62,24.51,24.6,4843800.0,18.239,18.306,18.2242,18.2911,4843800.0
2013-11-14 09:30:00,24.43,24.5,24.38,24.39,2723200.0,18.1647,18.2167,18.1275,18.1349,2723200.0
2013-11-14 10:00:00,24.39,24.45,24.37,24.41,2526600.0,18.1349,18.1796,18.1201,18.1498,2526600.0
2013-11-14 10:30:00,24.41,24.49,24.41,24.43,1344500.0,18.1498,18.2093,18.1498,18.1647,1344500.0
2013-11-14 11:00:00,24.43,24.5,24.42,24.46,1146100.0,18.1647,18.2167,18.1572,18.187,1146100.0
2013-11-14 11:30:00,24.46,24.47,24.4,24.4,719000.0,18.187,18.1944,18.1424,18.1424,719000.0
2013-11-14 12:00:00,24.4,24.43,24.39,24.43,851100.0,18.1424,18.1647,18.1349,18.1647,851100.0
2013-11-14 12:30:00,24.43,24.45,24.42,24.44,548300.0,18.1647,18.1796,18.1572,18.1721,548300.0
2013-11-14 13:00:00,24.45,24.5,24.44,24.47,753900.0,18.1796,18.2167,18.1721,18.1944,753900.0
2013-11-14 13:30:00,24.48,24.48,24.42,24.44,1003700.0,18.2019,18.2019,18.1572,18.1721,1003700.0
2013-11-14 14:00:00,24.44,24.44,24.38,24.4,1205700.0,18.1721,18.1721,18.1275,18.1424,1205700.0
2013-11-14 14:30:00,24.39,24.41,24.35,24.36,960000.0,18.1349,18.1498,18.1052,18.1126,960000.0
2013-11-14 15:00:00,24.37,24.41,24.36,24.41,651400.0,18.1201,18.1498,18.1126,18.1498,651400.0
2013-11-14 15:30:00,24.41,24.42,24.38,24.38,3604000.0,18.1498,18.1572,18.1275,18.1275,3604000.0
2013-11-15 09:30:00,24.4,24.42,24.25,24.36,5229000.0,18.1424,18.1572,18.0308,18.1126,5229000.0
2013-11-15 10:00:00,24.36,24.39,24.32,24.36,2244500.0,18.1126,18.1349,18.0829,18.1126,2244500.0
2013-11-15 10:30:00,24.36,24.48,24.35,24.46,1082500.0,18.1126,18.2019,18.1052,18.187,1082500.0
2013-11-15 11:00:00,24.46,24.55,24.45,24.47,1453500.0,18.187,18.2539,18.1796,18.1944,1453500.0
2013-11-15 11:30:00,24.46,24.5,24.44,24.48,823300.0,18.187,18.2167,18.1721,18.2019,823300.0
2013-11-15 12:00:00,24.48,24.48,24.41,24.43,1395800.0,18.2019,18.2019,18.1498,18.1647,1395800.0
2013-11-15 12:30:00,24.43,24.45,24.42,24.44,491100.0,18.1647,18.1796,18.1572,18.1721,491100.0
2013-11-15 13:00:00,24.44,24.47,24.43,24.46,571300.0,18.1721,18.1944,18.1647,18.187,571300.0
2013-11-15 13:30:00,24.46,24.48,24.44,24.45,450000.0,18.187,18.2019,18.1721,18.1796,450000.0
2013-11-15 14:00:00,24.44,24.49,24.44,24.47,708400.0,18.1721,18.2093,18.1721,18.1944,708400.0
2013-11-15 14:30:00,24.48,24.49,24.46,24.46,693000.0,18.2019,18.2093,18.187,18.187,693000.0
2013-11-15 15:00:00,24.46,24.51,24.46,24.5,1513100.0,18.187,18.2242,18.187,18.2167,1513100.0
2013-11-15 15:30:00,24.5,24.52,24.48,24.51,2901400.0,18.2167,18.2316,18.2019,18.2242,2901400.0
2013-11-18 09:30:00,24.6,24.61,24.48,24.55,2950400.0,18.2911,18.2985,18.2019,18.2539,2950400.0
2013-11-18 10:00:00,24.55,24.6,24.53,24.58,1792300.0,18.2539,18.2911,18.239,18.2762,1792300.0
2013-11-18 10:30:00,24.58,24.66,24.58,24.66,1542200.0,18.2762,18.3357,18.2762,18.3357,1542200.0
2013-11-18 11:00:00,24.66,24.66,24.6,24.6,1308000.0,18.3357,18.3357,18.2911,18.2911,1308000.0
2013-11-18 11:30:00,24.61,24.63,24.6,24.61,1246500.0,18.2985,18.3134,18.2911,18.2985,1246500.0
2013-11-18 12:00:00,24.61,24.65,24.6,24.63,923500.0,18.2985,18.3283,18.2911,18.3134,923500.0
2013-11-18 12:30:00,24.63,24.67,24.62,24.67,1077000.0,18.3134,18.3431,18.306,18.3431,1077000.0
2013-11-18 13:00:00,24.66,24.7,24.66,24.7,1278800.0,18.3357,18.3654,18.3357,18.3654,1278800.0
2013-11-18 13:30:00,24.7,24.7,24.65,24.67,846200.0,18.3654,18.3654,18.3283,18.3431,846200.0
2013-11-18 14:00:00,24.67,24.7,24.66,24.69,1019100.0,18.3431,18.3654,18.3357,18.358,1019100.0
2013-11-18 14:30:00,24.7,24.7,24.65,24.66,1221200.0,18.3654,18.3654,18.3283,18.3357,1221200.0
2013-11-18 15:00:00,24.65,24.68,24.6,24.62,2012600.0,18.3283,18.3506,18.2911,18.306,2012600.0
2013-11-18 15:30:00,24.62,24.63,24.54,24.6,3928200.0,18.306,18.3134,18.2465,18.2911,3928200.0
2013-11-19 09:30:00,24.74,24.87,24.67,24.77,5345200.0,18.3952,18.4918,18.3431,18.4175,5345200.0
2013-11-19 10:00:00,24.77,24.79,24.74,24.76,1842600.0,18.4175,18.4324,18.3952,18.41,1842600.0
2013-11-19 10:30:00,24.75,24.84,24.74,24.77,1933300.0,18.4026,18.4695,18.3952,18.4175,1933300.0
2013-11-19 11:00:00,24.76,24.77,24.73,24.74,1471900.0,18.41,18.4175,18.3877,18.3952,1471900.0
2013-11-19 11:30:00,24.75,24.75,24.7,24.74,1004000.0,18.4026,18.4026,18.3654,18.3952,1004000.0
2013-11-19 12:00:00,24.74,24.75,24.7,24.71,1231000.0,18.3952,18.4026,18.3654,18.3729,1231000.0
2013-11-19 12:30:00,24.72,24.75,24.69,24.69,852700.0,18.3803,18.4026,18.358,18.358,852700.0
2013-11-19 13:00:00,24.7,24.7,24.63,24.64,1420300.0,18.3654,18.3654,18.3134,18.3208,1420300.0
2013-11-19 13:30:00,24.64,24.68,24.61,24.62,1037400.0,18.3208,18.3506,18.2985,18.306,1037400.0
2013-11-19 14:00:00,24.62,24.66,24.62,24.65,933300.0,18.306,18.3357,18.306,18.3283,933300.0
2013-11-19 14:30:00,24.64,24.7,24.64,24.68,967100.0,18.3208,18.3654,18.3208,18.3506,967100.0
2013-11-19 15:00:00,24.68,24.71,24.67,24.69,1412300.0,18.3506,18.3729,18.3431,18.358,1412300.0
2013-11-19 15:30:00,24.69,24.7,24.65,24.7,3091900.0,18.358,18.3654,18.3283,18.3654,3091900.0
2013-11-20 09:30:00,24.7,24.82,24.63,24.81,2633100.0,18.3654,18.4547,18.3134,18.4472,2633100.0
2013-11-20 10:00:00,24.81,24.81,24.68,24.77,1797100.0,18.4472,18.4472,18.3506,18.4175,1797100.0
2013-11-20 10:30:00,24.77,24.79,24.71,24.76,1850600.0,18.4175,18.4324,18.3729,18.41,1850600.0
2013-11-20 11:00:00,24.76,24.76,24.71,24.75,767500.0,18.41,18.41,18.3729,18.4026,767500.0
2013-11-20 11:30:00,24.74,24.77,24.73,24.77,717500.0,18.3952,18.4175,18.3877,18.4175,717500.0
2013-11-20 12:00:00,24.77,24.78,24.73,24.73,992700.0,18.4175,18.4249,18.3877,18.3877,992700.0
2013-11-20 12:30:00,24.73,24.74,24.68,24.69,679700.0,18.3877,18.3952,18.3506,18.358,679700.0
2013-11-20 13:00:00,24.7,24.71,24.66,24.69,648900.0,18.3654,18.3729,18.3357,18.358,648900.0
2013-11-20 13:30:00,24.69,24.71,24.68,24.7,473200.0,18.358,18.3729,18.3506,18.3654,473200.0
2013-11-20 14:00:00,24.71,24.71,24.59,24.65,1691100.0,18.3729,18.3729,18.2836,18.3283,1691100.0
2013-11-20 14:30:00,24.66,24.67,24.55,24.58,1739900.0,18.3357,18.3431,18.2539,18.2762,1739900.0
2013-11-20 15:00:00,24.58,24.58,24.46,24.53,1768400.0,18.2762,18.2762,18.187,18.239,1768400.0
2013-11-20 15:30:00,24.53,24.57,24.51,24.56,2655900.0,18.239,18.2688,18.2242,18.2613,2655900.0
2013-11-21 09:30:00,24.61,24.7,24.52,24.67,2259700.0,18.2985,18.3654,18.2316,18.3431,2259700.0
2013-11-21 10:00:00,24.68,24.78,24.67,24.77,2371700.0,18.3506,18.4249,18.3431,18.4175,2371700.0
2013-11-21 10:30:00,24.77,24.78,24.66,24.68,1816600.0,18.4175,18.4249,18.3357,18.3506,1816600.0
2013-11-21 11:00:00,24.69,24.81,24.68,24.76,1687200.0,18.358,18.4472,18.3506,18.41,1687200.0
2013-11-21 11:30:00,24.75,24.9,24.73,24.89,2470900.0,18.4026,18.5141,18.3877,18.5067,2470900.0
2013-11-21 12:00:00,24.88,24.98,24.87,24.97,2673400.0,18.4993,18.5736,18.4918,18.5662,2673400.0
2013-11-21 12:30:00,24.97,25.09,24.91,24.94,4225600.0,18.5662,18.6554,18.5216,18.5439,4225600.0
2013-11-21 13:00:00,24.94,25.07,24.9,25.01,1597200.0,18.5439,18.6405,18.5141,18.5959,1597200.0
2013-11-21 13:30:00,25.01,25.13,24.99,25.08,2723400.0,18.5959,18.6852,18.5811,18.648,2723400.0
2013-11-21 14:00:00,25.09,25.18,25.08,25.15,3659500.0,18.6554,18.7223,18.648,18.7,3659500.0
2013-11-21 14:30:00,25.15,25.29,25.13,25.25,4232100.0,18.7,18.8041,18.6852,18.7744,4232100.0
2013-11-21 15:00:00,25.25,25.27,25.17,25.19,2738200.0,18.7744,18.7893,18.7149,18.7298,2738200.0
2013-11-21 15:30:00,25.19,25.23,25.15,25.23,8047000.0,18.7298,18.7595,18.7,18.7595,8047000.0
2013-11-22 09:30:00,24.5,24.51,24.2,24.23,13269700.0,18.2167,18.2242,17.9937,18.016,13269700.0
2013-11-22 10:00:00,24.23,24.23,23.97,24.07,10557100.0,18.016,18.016,17.8227,17.897,10557100.0
2013-11-22 10:30:00,24.07,24.08,23.96,24.08,7033100.0,17.897,17.9044,17.8152,17.9044,7033100.0
2013-11-22 11:00:00,24.07,24.1,23.96,24.04,4322400.0,17.897,17.9193,17.8152,17.8747,4322400.0
2013-11-22 11:30:00,24.04,24.08,24.0,24.01,3737100.0,17.8747,17.9044,17.845,17.8524,3737100.0
2013-11-22 12:00:00,24.01,24.02,23.92,23.98,3539800.0,17.8524,17.8598,17.7855,17.8301,3539800.0
2013-11-22 12:30:00,23.99,23.99,23.92,23.94,2909800.0,17.8375,17.8375,17.7855,17.8003,2909800.0
2013-11-22 13:00:00,23.95,23.95,23.91,23.94,2129700.0,17.8078,17.8078,17.778,17.8003,2129700.0
2013-11-22 13:30:00,23.94,23.95,23.9,23.92,2394700.0,17.8003,17.8078,17.7706,17.7855,2394700.0
2013-11-22 14:00:00,23.92,23.93,23.86,23.9,4092600.0,17.7855,17.7929,17.7409,17.7706,4092600.0
2013-11-22 14:30:00,23.9,23.97,23.9,23.92,3719600.0,17.7706,17.8227,17.7706,17.7855,3719600.0
2013-11-22 15:00:00,23.93,23.93,23.87,23.91,4293300.0,17.7929,17.7929,17.7483,17.778,4293300.0
2013-11-22 15:30:00,23.9,23.94,23.84,23.86,9054300.0,17.7706,17.8003,17.726,17.7409,9054300.0
2013-11-25 09:30:00,24.02,24.02,23.58,23.7,7700700.0,17.8598,17.8598,17.5327,17.6219,7700700.0
2013-11-25 10:00:00,23.69,23.75,23.5,23.61,7160300.0,17.6145,17.6591,17.4732,17.555,7160300.0
2013-11-25 10:30:00,23.61,23.62,23.53,23.54,2773200.0,17.555,17.5624,17.4955,17.5029,2773200.0
2013-11-25 11:00:00,23.55,23.62,23.54,23.59,2185600.0,17.5104,17.5624,17.5029,17.5401,2185600.0
2013-11-25 11:30:00,23.59,23.61,23.54,23.58,2166500.0,17.5401,17.555,17.5029,17.5327,2166500.0
2013-11-25 12:00:00,23.58,23.64,23.56,23.62,2654300.0,17.5327,17.5773,17.5178,17.5624,2654300.0
2013-11-25 12:30:00,23.63,23.64,23.59,23.61,1119700.0,17.5698,17.5773,17.5401,17.555,1119700.0
2013-11-25 13:00:00,23.62,23.63,23.59,23.61,1003500.0,17.5624,17.5698,17.5401,17.555,1003500.0
2013-11-25 13:30:00,23.61,23.7,23.6,23.67,1384300.0,17.555,17.6219,17.5475,17.5996,1384300.0
2013-11-25 14:00:00,23.68,23.78,23.67,23.75,2115200.0,17.607,17.6814,17.5996,17.6591,2115200.0
2013-11-25 14:30:00,23.75,23.84,23.74,23.78,2324200.0,17.6591,17.726,17.6516,17.6814,2324200.0
2013-11-25 15:00:00,23.79,23.79,23.71,23.74,2452000.0,17.6888,17.6888,17.6293,17.6516,2452000.0
2013-11-25 15:30:00,23.75,23.75,23.7,23.74,5037200.0,17.6591,17.6591,17.6219,17.6516,5037200.0
2013-11-26 09:30:00,23.79,23.84,23.7,23.73,3016800.0,17.6888,17.726,17.6219,17.6442,3016800.0
2013-11-26 10:00:00,23.72,23.74,23.65,23.67,2421600.0,17.6368,17.6516,17.5847,17.5996,2421600.0
2013-11-26 10:30:00,23.66,23.69,23.56,23.63,2672500.0,17.5922,17.6145,17.5178,17.5698,2672500.0
2013-11-26 11:00:00,23.64,23.65,23.57,23.57,2278400.0,17.5773,17.5847,17.5252,17.5252,2278400.0
2013-11-26 11:30:00,23.58,23.61,23.56,23.58,1750400.0,17.5327,17.555,17.5178,17.5327,1750400.0
2013-11-26 12:00:00,23.58,23.61,23.57,23.58,1549900.0,17.5327,17.555,17.5252,17.5327,1549900.0
2013-11-26 12:30:00,23.58,23.58,23.52,23.54,1060600.0,17.5327,17.5327,17.4881,17.5029,1060600.0
2013-11-26 13:00:00,23.54,23.59,23.53,23.59,950800.0,17.5029,17.5401,17.4955,17.5401,950800.0
2013-11-26 13:30:00,23.59,23.61,23.58,23.6,1196900.0,17.5401,17.555,17.5327,17.5475,1196900.0
2013-11-26 14:00:00,23.59,23.6,23.58,23.6,956600.0,17.5401,17.5475,17.5327,17.5475,956600.0
2013-11-26 14:30:00,23.6,23.63,23.59,23.61,1725700.0,17.5475,17.5698,17.5401,17.555,1725700.0
2013-11-26 15:00:00,23.61,23.7,23.61,23.69,2552400.0,17.555,17.6219,17.555,17.6145,2552400.0
2013-11-26 15:30:00,23.69,23.72,23.65,23.66,4499900.0,17.6145,17.6368,17.5847,17.5922,4499900.0
2013-11-27 09:30:00,23.64,23.75,23.52,23.66,3826600.0,17.5773,17.6591,17.4881,17.5922,3826600.0
2013-11-27 10:00:00,23.66,23.71,23.64,23.69,1980600.0,17.5922,17.6293,17.5773,17.6145,1980600.0
2013-11-27 10:30:00,23.68,23.75,23.68,23.73,1286300.0,17.607,17.6591,17.607,17.6442,1286300.0
2013-11-27 11:00:00,23.73,23.79,23.71,23.77,1405600.0,17.6442,17.6888,17.6293,17.6739,1405600.0
2013-11-27 11:30:00,23.77,23.81,23.75,23.77,1215500.0,17.6739,17.7037,17.6591,17.6739,1215500.0
2013-11-27 12:00:00,23.77,23.85,23.75,23.81,1535900.0,17.6739,17.7334,17.6591,17.7037,1535900.0
2013-11-27 12:30:00,23.82,23.83,23.76,23.78,1293400.0,17.7111,17.7186,17.6665,17.6814,1293400.0
2013-11-27 13:00:00,23.78,23.81,23.76,23.8,1213800.0,17.6814,17.7037,17.6665,17.6963,1213800.0
2013-11-27 13:30:00,23.8,23.81,23.79,23.8,958800.0,17.6963,17.7037,17.6888,17.6963,958800.0
2013-11-27 14:00:00,23.81,23.84,23.8,23.84,1209600.0,17.7037,17.726,17.6963,17.726,1209600.0
2013-11-27 14:30:00,23.84,23.89,23.83,23.86,2132400.0,17.726,17.7632,17.7186,17.7409,2132400.0
2013-11-27 15:00:00,23.87,23.88,23.83,23.86,2306300.0,17.7483,17.7557,17.7186,17.7409,2306300.0
2013-11-27 15:30:00,23.86,23.92,23.85,23.9,4471700.0,17.7409,17.7855,17.7334,17.7706,4471700.0
2013-11-29 09:30:00,23.87,23.99,23.85,23.95,2130200.0,17.7483,17.8375,17.7334,17.8078,2130200.0
2013-11-29 10:00:00,23.96,23.99,23.92,23.94,1281500.0,17.8152,17.8375,17.7855,17.8003,1281500.0
2013-11-29 10:30:00,23.93,23.96,23.9,23.93,1075800.0,17.7929,17.8152,17.7706,17.7929,1075800.0
2013-11-29 11:00:00,23.93,23.94,23.86,23.86,888700.0,17.7929,17.8003,17.7409,17.7409,888700.0
2013-11-29 11:30:00,23.86,23.89,23.84,23.85,983500.0,17.7409,17.7632,17.726,17.7334,983500.0
2013-11-29 12:00:00,23.84,23.86,23.82,23.83,1225200.0,17.726,17.7409,17.7111,17.7186,1225200.0
2013-11-29 12:30:00,23.82,23.85,23.76,23.83,3068100.0,17.7111,17.7334,17.6665,17.7186,3068100.0
2013-12-02 09:30:00,23.99,24.0,23.68,23.72,3221600.0,17.8375,17.845,17.607,17.6368,3221600.0
2013-12-02 10:00:00,23.73,23.82,23.7,23.79,2986500.0,17.6442,17.7111,17.6219,17.6888,2986500.0
2013-12-02 10:30:00,23.8,23.82,23.69,23.7,1753400.0,17.6963,17.7111,17.6145,17.6219,1753400.0
2013-12-02 11:00:00,23.7,23.71,23.66,23.67,1702600.0,17.6219,17.6293,17.5922,17.5996,1702600.0
2013-12-02 11:30:00,23.67,23.7,23.66,23.7,1026400.0,17.5996,17.6219,17.5922,17.6219,1026400.0
2013-12-02 12:00:00,23.7,23.71,23.67,23.7,1114700.0,17.6219,17.6293,17.5996,17.6219,1114700.0
2013-12-02 12:30:00,23.7,23.75,23.68,23.74,1493100.0,17.6219,17.6591,17.607,17.6516,1493100.0
2013-12-02 13:00:00,23.74,23.75,23.69,23.72,1208200.0,17.6516,17.6591,17.6145,17.6368,1208200.0
2013-12-02 13:30:00,23.71,23.75,23.7,23.73,1162400.0,17.6293,17.6591,17.6219,17.6442,1162400.0
2013-12-02 14:00:00,23.73,23.75,23.71,23.74,774000.0,17.6442,17.6591,17.6293,17.6516,774000.0
2013-12-02 14:30:00,23.74,23.75,23.69,23.7,1313600.0,17.6516,17.6591,17.6145,17.6219,1313600.0
2013-12-02 15:00:00,23.71,23.72,23.67,23.68,1343100.0,17.6293,17.6368,17.5996,17.607,1343100.0
2013-12-02 15:30:00,23.67,23.71,23.65,23.7,3334800.0,17.5996,17.6293,17.5847,17.6219,3334800.0
2013-12-03 09:30:00,23.69,23.73,23.62,23.63,2938600.0,17.6145,17.6442,17.5624,17.5698,2938600.0
2013-12-03 10:00:00,23.64,23.67,23.59,23.62,2491800.0,17.5773,17.5996,17.5401,17.5624,2491800.0
2013-12-03 10:30:00,23.62,23.62,23.58,23.62,1818200.0,17.5624,17.5624,17.5327,17.5624,1818200.0
2013-12-03 11:00:00,23.61,23.63,23.52,23.53,1602500.0,17.555,17.5698,17.4881,17.4955,1602500.0
2013-12-03 11:30:00,23.52,23.53,23.44,23.5,3020700.0,17.4881,17.4955,17.4286,17.4732,3020700.0
2013-12-03 12:00:00,23.51,23.51,23.42,23.42,2060300.0,17.4806,17.4806,17.4137,17.4137,2060300.0
2013-12-03 12:30:00,23.42,23.5,23.42,23.5,994800.0,17.4137,17.4732,17.4137,17.4732,994800.0
2013-12-03 13:00:00,23.5,23.5,23.4,23.42,1945100.0,17.4732,17.4732,17.3988,17.4137,1945100.0
2013-12-03 13:30:00,23.42,23.48,23.41,23.45,1322100.0,17.4137,17.4583,17.4063,17.436,1322100.0
2013-12-03 14:00:00,23.45,23.47,23.41,23.45,931700.0,17.436,17.4509,17.4063,17.436,931700.0
2013-12-03 14:30:00,23.45,23.46,23.43,23.45,1230500.0,17.436,17.4434,17.4211,17.436,1230500.0
2013-12-03 15:00:00,23.45,23.48,23.43,23.48,3297000.0,17.436,17.4583,17.4211,17.4583,3297000.0
2013-12-03 15:30:00,23.48,23.55,23.46,23.55,7729600.0,17.4583,17.5104,17.4434,17.5104,7729600.0
2013-12-04 09:30:00,23.52,23.85,23.52,23.74,4485300.0,17.4881,17.7334,17.4881,17.6516,4485300.0
2013-12-04 10:00:00,23.74,23.78,23.72,23.75,4631800.0,17.6516,17.6814,17.6368,17.6591,4631800.0
2013-12-04 10:30:00,23.74,23.76,23.71,23.75,1917200.0,17.6516,17.6665,17.6293,17.6591,1917200.0
2013-12-04 11:00:00,23.75,23.75,23.71,23.74,1452400.0,17.6591,17.6591,17.6293,17.6516,1452400.0
2013-12-04 11:30:00,23.74,23.75,23.61,23.64,1956600.0,17.6516,17.6591,17.555,17.5773,1956600.0
2013-12-04 12:00:00,23.65,23.65,23.57,23.6,1408500.0,17.5847,17.5847,17.5252,17.5475,1408500.0
2013-12-04 12:30:00,23.6,23.75,23.59,23.68,2236400.0,17.5475,17.6591,17.5401,17.607,2236400.0
2013-12-04 13:00:00,23.68,23.71,23.66,23.69,1765800.0,17.607,17.6293,17.5922,17.6145,1765800.0
2013-12-04 13:30:00,23.69,23.7,23.58,23.6,3324600.0,17.6145,17.6219,17.5327,17.5475,3324600.0
2013-12-04 14:00:00,23.6,23.68,23.59,23.64,2244400.0,17.5475,17.607,17.5401,17.5773,2244400.0
2013-12-04 14:30:00,23.64,23.67,23.63,23.65,1129700.0,17.5773,17.5996,17.5698,17.5847,1129700.0
2013-12-04 15:00:00,23.65,23.74,23.64,23.73,3211700.0,17.5847,17.6516,17.5773,17.6442,3211700.0
2013-12-04 15:30:00,23.74,23.77,23.65,23.74,7285800.0,17.6516,17.6739,17.5847,17.6516,7285800.0
2013-12-05 09:30:00,23.87,23.99,23.75,23.95,4611400.0,17.7483,17.8375,17.6591,17.8078,4611400.0
2013-12-05 10:00:00,23.95,24.03,23.93,23.99,2810100.0,17.8078,17.8673,17.7929,17.8375,2810100.0
2013-12-05 10:30:00,23.98,24.04,23.95,24.01,2547000.0,17.8301,17.8747,17.8078,17.8524,2547000.0
2013-12-05 11:00:00,24.01,24.13,24.01,24.09,2508800.0,17.8524,17.9416,17.8524,17.9119,2508800.0
2013-12-05 11:30:00,24.09,24.1,24.02,24.08,2498000.0,17.9119,17.9193,17.8598,17.9044,2498000.0
2013-12-05 12:00:00,24.08,24.13,24.07,24.12,1551100.0,17.9044,17.9416,17.897,17.9342,1551100.0
2013-12-05 12:30:00,24.12,24.16,24.08,24.12,1564300.0,17.9342,17.9639,17.9044,17.9342,1564300.0
2013-12-05 13:00:00,24.13,24.13,24.09,24.11,1261800.0,17.9416,17.9416,17.9119,17.9267,1261800.0
2013-12-05 13:30:00,24.11,24.15,24.09,24.14,1345100.0,17.9267,17.9565,17.9119,17.9491,1345100.0
2013-12-05 14:00:00,24.14,24.15,24.1,24.12,1431500.0,17.9491,17.9565,17.9193,17.9342,1431500.0
2013-12-05 14:30:00,24.13,24.19,24.12,24.15,2684700.0,17.9416,17.9862,17.9342,17.9565,2684700.0
2013-12-05 15:00:00,24.15,24.25,24.14,24.25,2695200.0,17.9565,18.0308,17.9491,18.0308,2695200.0
2013-12-05 15:30:00,24.24,24.35,24.24,24.27,11036400.0,18.0234,18.1052,18.0234,18.0457,11036400.0
2013-12-06 09:30:00,24.96,25.25,24.92,25.0,11784200.0,18.5588,18.7744,18.529,18.5885,11784200.0
2013-12-06 10:00:00,25.0,25.02,24.89,24.95,5810000.0,18.5885,18.6034,18.5067,18.5513,5810000.0
2013-12-06 10:30:00,24.94,25.01,24.94,24.95,3414500.0,18.5439,18.5959,18.5439,18.5513,3414500.0
2013-12-06 11:00:00,24.95,24.99,24.95,24.98,3126500.0,18.5513,18.5811,18.5513,18.5736,3126500.0
2013-12-06 11:30:00,24.98,25.01,24.95,24.95,2838000.0,18.5736,18.5959,18.5513,18.5513,2838000.0
2013-12-06 12:00:00,24.96,24.97,24.89,24.92,2238900.0,18.5588,18.5662,18.5067,18.529,2238900.0
2013-12-06 12:30:00,24.92,24.96,24.9,24.96,1557900.0,18.529,18.5588,18.5141,18.5588,1557900.0
2013-12-06 13:00:00,24.96,25.0,24.95,25.0,1406100.0,18.5588,18.5885,18.5513,18.5885,1406100.0
2013-12-06 13:30:00,25.0,25.0,24.95,24.95,2065100.0,18.5885,18.5885,18.5513,18.5513,2065100.0
2013-12-06 14:00:00,24.96,24.98,24.94,24.95,2440500.0,18.5588,18.5736,18.5439,18.5513,2440500.0
2013-12-06 14:30:00,24.95,24.95,24.89,24.91,1513800.0,18.5513,18.5513,18.5067,18.5216,1513800.0
2013-12-06 15:00:00,24.9,24.91,24.82,24.84,2754900.0,18.5141,18.5216,18.4547,18.4695,2754900.0
2013-12-06 15:30:00,24.84,24.85,24.75,24.81,6993000.0,18.4695,18.477,18.4026,18.4472,6993000.0
2013-12-09 09:30:00,24.83,24.89,24.68,24.79,3960500.0,18.4621,18.5067,18.3506,18.4324,3960500.0
2013-12-09 10:00:00,24.8,25.08,24.79,25.02,4157400.0,18.4398,18.648,18.4324,18.6034,4157400.0
2013-12-09 10:30:00,25.01,25.02,24.92,24.97,2012600.0,18.5959,18.6034,18.529,18.5662,2012600.0
2013-12-09 11:00:00,24.98,25.01,24.95,24.95,2072900.0,18.5736,18.5959,18.5513,18.5513,2072900.0
2013-12-09 11:30:00,24.94,24.95,24.87,24.89,1186000.0,18.5439,18.5513,18.4918,18.5067,1186000.0
2013-12-09 12:00:00,24.89,24.93,24.82,24.83,1021600.0,18.5067,18.5365,18.4547,18.4621,1021600.0
2013-12-09 12:30:00,24.82,24.93,24.82,24.91,801900.0,18.4547,18.5365,18.4547,18.5216,801900.0
2013-12-09 13:00:00,24.91,24.91,24.84,24.88,1134100.0,18.5216,18.5216,18.4695,18.4993,1134100.0
2013-12-09 13:30:00,24.88,24.95,24.86,24.93,947400.0,18.4993,18.5513,18.4844,18.5365,947400.0
2013-12-09 14:00:00,24.93,24.98,24.92,24.97,1203800.0,18.5365,18.5736,18.529,18.5662,1203800.0
2013-12-09 14:30:00,24.96,24.99,24.95,24.98,1625300.0,18.5588,18.5811,18.5513,18.5736,1625300.0
2013-12-09 15:00:00,24.97,25.0,24.94,24.95,1406000.0,18.5662,18.5885,18.5439,18.5513,1406000.0
2013-12-09 15:30:00,24.96,24.99,24.91,24.93,3782000.0,18.5588,18.5811,18.5216,18.5365,3782000.0
2013-12-10 09:30:00,24.85,24.97,24.66,24.8,3371600.0,18.477,18.5662,18.3357,18.4398,3371600.0
2013-12-10 10:00:00,24.8,24.86,24.76,24.8,1666000.0,18.4398,18.4844,18.41,18.4398,1666000.0
2013-12-10 10:30:00,24.8,24.88,24.79,24.84,1487700.0,18.4398,18.4993,18.4324,18.4695,1487700.0
2013-12-10 11:00:00,24.83,24.85,24.79,24.81,1003400.0,18.4621,18.477,18.4324,18.4472,1003400.0
2013-12-10 11:30:00,24.81,24.81,24.73,24.76,1470300.0,18.4472,18.4472,18.3877,18.41,1470300.0
2013-12-10 12:00:00,24.75,24.79,24.7,24.77,971600.0,18.4026,18.4324,18.3654,18.4175,971600.0
2013-12-10 12:30:00,24.77,24.81,24.77,24.79,715300.0,18.4175,18.4472,18.4175,18.4324,715300.0
2013-12-10 13:00:00,24.79,24.82,24.75,24.76,668500.0,18.4324,18.4547,18.4026,18.41,668500.0
2013-12-10 13:30:00,24.76,24.78,24.71,24.74,970100.0,18.41,18.4249,18.3729,18.3952,970100.0
2013-12-10 14:00:00,24.73,24.78,24.72,24.76,723100.0,18.3877,18.4249,18.3803,18.41,723100.0
2013-12-10 14:30:00,24.76,24.8,24.76,24.79,572600.0,18.41,18.4398,18.41,18.4324,572600.0
2013-12-10 15:00:00,24.8,24.83,24.78,24.82,1109300.0,18.4398,18.4621,18.4249,18.4547,1109300.0
2013-12-10 15:30:00,24.82,24.83,24.79,24.82,2028200.0,18.4547,18.4621,18.4324,18.4547,2028200.0
2013-12-11 09:30:00,24.75,24.88,24.7,24.72,3431900.0,18.4026,18.4993,18.3654,18.3803,3431900.0
2013-12-11 10:00:00,24.73,24.82,24.66,24.66,2220400.0,18.3877,18.4547,18.3357,18.3357,2220400.0
2013-12-11 10:30:00,24.66,24.69,24.62,24.68,1974300.0,18.3357,18.358,18.306,18.3506,1974300.0
2013-12-11 11:00:00,24.68,24.68,24.54,24.57,1682700.0,18.3506,18.3506,18.2465,18.2688,1682700.0
2013-12-11 11:30:00,24.56,24.57,24.5,24.54,1566300.0,18.2613,18.2688,18.2167,18.2465,1566300.0
2013-12-11 12:00:00,24.54,24.54,24.44,24.46,1732700.0,18.2465,18.2465,18.1721,18.187,1732700.0
2013-12-11 12:30:00,24.46,24.5,24.45,24.48,833300.0,18.187,18.2167,18.1796,18.2019,833300.0
2013-12-11 13:00:00,24.49,24.57,24.48,24.51,900000.0,18.2093,18.2688,18.2019,18.2242,900000.0
2013-12-11 13:30:00,24.51,24.59,24.5,24.58,919800.0,18.2242,18.2836,18.2167,18.2762,919800.0
2013-12-11 14:00:00,24.59,24.59,24.5,24.54,961800.0,18.2836,18.2836,18.2167,18.2465,961800.0
2013-12-11 14:30:00,24.53,24.56,24.48,24.49,1136500.0,18.239,18.2613,18.2019,18.2093,1136500.0
2013-12-11 15:00:00,24.5,24.51,24.42,24.45,1859200.0,18.2167,18.2242,18.1572,18.1796,1859200.0
2013-12-11 15:30:00,24.45,24.46,24.4,24.42,3274300.0,18.1796,18.187,18.1424,18.1572,3274300.0
2013-12-12 09:30:00,24.67,24.89,24.65,24.69,4412400.0,18.3431,18.5067,18.3283,18.358,4412400.0
2013-12-12 10:00:00,24.69,24.73,24.63,24.68,1823100.0,18.358,18.3877,18.3134,18.3506,1823100.0
2013-12-12 10:30:00,24.68,24.69,24.55,24.55,1213400.0,18.3506,18.358,18.2539,18.2539,1213400.0
2013-12-12 11:00:00,24.56,24.6,24.48,24.5,994500.0,18.2613,18.2911,18.2019,18.2167,994500.0
2013-12-12 11:30:00,24.5,24.52,24.45,24.49,1238700.0,18.2167,18.2316,18.1796,18.2093,1238700.0
2013-12-12 12:00:00,24.48,24.49,24.42,24.46,1032500.0,18.2019,18.2093,18.1572,18.187,1032500.0
2013-12-12 12:30:00,24.46,24.5,24.42,24.48,881600.0,18.187,18.2167,18.1572,18.2019,881600.0
2013-12-12 13:00:00,24.48,24.52,24.47,24.49,918500.0,18.2019,18.2316,18.1944,18.2093,918500.0
2013-12-12 13:30:00,24.49,24.59,24.48,24.56,1054700.0,18.2093,18.2836,18.2019,18.2613,1054700.0
2013-12-12 14:00:00,24.55,24.61,24.55,24.59,896700.0,18.2539,18.2985,18.2539,18.2836,896700.0
2013-12-12 14:30:00,24.59,24.62,24.55,24.6,994000.0,18.2836,18.306,18.2539,18.2911,994000.0
2013-12-12 15:00:00,24.59,24.6,24.51,24.57,748200.0,18.2836,18.2911,18.2242,18.2688,748200.0
2013-12-12 15:30:00,24.57,24.57,24.46,24.47,2430500.0,18.2688,18.2688,18.187,18.1944,2430500.0
2013-12-13 09:30:00,24.23,24.49,24.16,24.41,4260800.0,18.016,18.2093,17.9639,18.1498,4260800.0
2013-12-13 10:00:00,24.42,24.44,24.34,24.4,1796900.0,18.1572,18.1721,18.0978,18.1424,1796900.0
2013-12-13 10:30:00,24.41,24.46,24.29,24.3,1436600.0,18.1498,18.187,18.0606,18.068,1436600.0
2013-12-13 11:00:00,24.3,24.32,24.24,24.28,1494900.0,18.068,18.0829,18.0234,18.0532,1494900.0
2013-12-13 11:30:00,24.28,24.34,24.26,24.33,952600.0,18.0532,18.0978,18.0383,18.0903,952600.0
2013-12-13 12:00:00,24.34,24.4,24.33,24.34,777700.0,18.0978,18.1424,18.0903,18.0978,777700.0
2013-12-13 12:30:00,24.35,24.37,24.34,24.35,698800.0,18.1052,18.1201,18.0978,18.1052,698800.0
2013-12-13 13:00:00,24.35,24.36,24.3,24.33,658400.0,18.1052,18.1126,18.068,18.0903,658400.0
2013-12-13 13:30:00,24.33,24.36,24.3,24.3,830400.0,18.0903,18.1126,18.068,18.068,830400.0
2013-12-13 14:00:00,24.3,24.31,24.2,24.28,1088400.0,18.068,18.0755,17.9937,18.0532,1088400.0
2013-12-13 14:30:00,24.27,24.3,24.25,24.3,1037500.0,18.0457,18.068,18.0308,18.068,1037500.0
2013-12-13 15:00:00,24.3,24.34,24.28,24.34,1114300.0,18.068,18.0978,18.0532,18.0978,1114300.0
2013-12-13 15:30:00,24.34,24.35,24.27,24.28,2676500.0,18.0978,18.1052,18.0457,18.0532,2676500.0
2013-12-16 09:30:00,24.39,24.55,24.33,24.5,3226000.0,18.1349,18.2539,18.0903,18.2167,3226000.0
2013-12-16 10:00:00,24.5,24.58,24.49,24.55,1445100.0,18.2167,18.2762,18.2093,18.2539,1445100.0
2013-12-16 10:30:00,24.55,24.58,24.52,24.54,791100.0,18.2539,18.2762,18.2316,18.2465,791100.0
2013-12-16 11:00:00,24.54,24.55,24.45,24.5,1317000.0,18.2465,18.2539,18.1796,18.2167,1317000.0
2013-12-16 11:30:00,24.5,24.71,24.48,24.7,3814500.0,18.2167,18.3729,18.2019,18.3654,3814500.0
2013-12-16 12:00:00,24.69,24.71,24.64,24.65,1737100.0,18.358,18.3729,18.3208,18.3283,1737100.0
2013-12-16 12:30:00,24.66,24.67,24.49,24.53,1397200.0,18.3357,18.3431,18.2093,18.239,1397200.0
2013-12-16 13:00:00,24.54,24.57,24.49,24.57,923800.0,18.2465,18.2688,18.2093,18.2688,923800.0
2013-12-16 13:30:00,24.57,24.59,24.54,24.56,664700.0,18.2688,18.2836,18.2465,18.2613,664700.0
2013-12-16 14:00:00,24.56,24.62,24.56,24.61,990000.0,18.2613,18.306,18.2613,18.2985,990000.0
2013-12-16 14:30:00,24.6,24.61,24.51,24.53,1079700.0,18.2911,18.2985,18.2242,18.239,1079700.0
2013-12-16 15:00:00,24.53,24.53,24.44,24.46,1366700.0,18.239,18.239,18.1721,18.187,1366700.0
2013-12-16 15:30:00,24.46,24.49,24.39,24.44,4461100.0,18.187,18.2093,18.1349,18.1721,4461100.0
2013-12-17 09:30:00,24.42,24.54,24.38,24.53,2591000.0,18.1572,18.2465,18.1275,18.239,2591000.0
2013-12-17 10:00:00,24.53,24.68,24.53,24.67,2069600.0,18.239,18.3506,18.239,18.3431,2069600.0
2013-12-17 10:30:00,24.68,24.73,24.61,24.67,1873400.0,18.3506,18.3877,18.2985,18.3431,1873400.0
2013-12-17 11:00:00,24.67,24.71,24.59,24.59,2300400.0,18.3431,18.3729,18.2836,18.2836,2300400.0
2013-12-17 11:30:00,24.59,24.66,24.56,24.63,1871800.0,18.2836,18.3357,18.2613,18.3134,1871800.0
2013-12-17 12:00:00,24.63,24.63,24.57,24.63,755100.0,18.3134,18.3134,18.2688,18.3134,755100.0
2013-12-17 12:30:00,24.63,24.7,24.62,24.69,1132400.0,18.3134,18.3654,18.306,18.358,1132400.0
2013-12-17 13:00:00,24.69,24.72,24.66,24.67,1605000.0,18.358,18.3803,18.3357,18.3431,1605000.0
2013-12-17 13:30:00,24.67,24.68,24.63,24.64,723300.0,18.3431,18.3506,18.3134,18.3208,723300.0
2013-12-17 14:00:00,24.65,24.74,24.64,24.73,1175800.0,18.3283,18.3952,18.3208,18.3877,1175800.0
2013-12-17 14:30:00,24.74,24.77,24.66,24.67,1725500.0,18.3952,18.4175,18.3357,18.3431,1725500.0
2013-12-17 15:00:00,24.68,24.75,24.67,24.75,1838300.0,18.3506,18.4026,18.3431,18.4026,1838300.0
2013-12-17 15:30:00,24.75,24.75,24.64,24.65,4677300.0,18.4026,18.4026,18.3208,18.3283,4677300.0
2013-12-18 09:30:00,24.72,24.97,24.69,24.86,3681400.0,18.3803,18.5662,18.358,18.4844,3681400.0
2013-12-18 10:00:00,24.86,24.87,24.76,24.81,1732500.0,18.4844,18.4918,18.41,18.4472,1732500.0
2013-12-18 10:30:00,24.8,24.89,24.8,24.88,1700300.0,18.4398,18.5067,18.4398,18.4993,1700300.0
2013-12-18 11:00:00,24.89,24.94,24.86,24.94,2088900.0,18.5067,18.5439,18.4844,18.5439,2088900.0
2013-12-18 11:30:00,24.93,24.97,24.9,24.91,2734100.0,18.5365,18.5662,18.5141,18.5216,2734100.0
2013-12-18 12:00:00,24.9,24.91,24.84,24.85,1236700.0,18.5141,18.5216,18.4695,18.477,1236700.0
2013-12-18 12:30:00,24.84,24.85,24.79,24.8,949000.0,18.4695,18.477,18.4324,18.4398,949000.0
2013-12-18 13:00:00,24.79,24.8,24.73,24.76,1545400.0,18.4324,18.4398,18.3877,18.41,1545400.0
2013-12-18 13:30:00,24.76,24.76,24.61,24.68,1494200.0,18.41,18.41,18.2985,18.3506,1494200.0
2013-12-18 14:00:00,24.67,24.99,24.53,24.96,5244100.0,18.3431,18.5811,18.239,18.5588,5244100.0
2013-12-18 14:30:00,24.97,25.08,24.96,24.98,3577200.0,18.5662,18.648,18.5588,18.5736,3577200.0
2013-12-18 15:00:00,24.98,25.14,24.97,25.06,4777800.0,18.5736,18.6926,18.5662,18.6331,4777800.0
2013-12-18 15:30:00,25.07,25.2,25.06,25.15,7608200.0,18.6405,18.7372,18.6331,18.7,7608200.0
2013-12-19 09:30:00,25.12,25.18,25.02,25.02,2864100.0,18.6777,18.7223,18.6034,18.6034,2864100.0
2013-12-19 10:00:00,25.03,25.06,24.89,25.0,2472800.0,18.6108,18.6331,18.5067,18.5885,2472800.0
2013-12-19 10:30:00,24.99,25.1,24.95,25.09,1725900.0,18.5811,18.6629,18.5513,18.6554,1725900.0
2013-12-19 11:00:00,25.09,25.22,25.08,25.21,1679400.0,18.6554,18.7521,18.648,18.7446,1679400.0
2013-12-19 11:30:00,25.2,25.24,25.16,25.17,2139700.0,18.7372,18.7669,18.7075,18.7149,2139700.0
2013-12-19 12:00:00,25.18,25.18,25.07,25.08,1610200.0,18.7223,18.7223,18.6405,18.648,1610200.0
2013-12-19 12:30:00,25.08,25.17,25.07,25.14,977000.0,18.648,18.7149,18.6405,18.6926,977000.0
2013-12-19 13:00:00,25.14,25.16,25.09,25.14,1033000.0,18.6926,18.7075,18.6554,18.6926,1033000.0
2013-12-19 13:30:00,25.14,25.16,25.11,25.12,1001500.0,18.6926,18.7075,18.6703,18.6777,1001500.0
2013-12-19 14:00:00,25.12,25.2,25.12,25.17,1375200.0,18.6777,18.7372,18.6777,18.7149,1375200.0
2013-12-19 14:30:00,25.16,25.18,25.15,25.16,1472200.0,18.7075,18.7223,18.7,18.7075,1472200.0
2013-12-19 15:00:00,25.16,25.18,25.14,25.14,1427400.0,18.7075,18.7223,18.6926,18.6926,1427400.0
2013-12-19 15:30:00,25.14,25.19,25.12,25.14,2684100.0,18.6926,18.7298,18.6777,18.6926,2684100.0
2013-12-20 09:30:00,25.11,25.3,25.07,25.16,10116100.0,18.6703,18.8116,18.6405,18.7075,10116100.0
2013-12-20 10:00:00,25.16,25.25,25.16,25.24,1978500.0,18.7075,18.7744,18.7075,18.7669,1978500.0
2013-12-20 10:30:00,25.24,25.28,25.23,25.24,940300.0,18.7669,18.7967,18.7595,18.7669,940300.0
2013-12-20 11:00:00,25.24,25.27,25.22,25.27,1041700.0,18.7669,18.7893,18.7521,18.7893,1041700.0
2013-12-20 11:30:00,25.27,25.3,25.25,25.28,1132700.0,18.7893,18.8116,18.7744,18.7967,1132700.0
2013-12-20 12:00:00,25.29,25.32,25.26,25.32,1432700.0,18.8041,18.8264,18.7818,18.8264,1432700.0
2013-12-20 12:30:00,25.32,25.35,25.3,25.3,1146400.0,18.8264,18.8487,18.8116,18.8116,1146400.0
2013-12-20 13:00:00,25.3,25.31,25.25,25.25,998800.0,18.8116,18.819,18.7744,18.7744,998800.0
2013-12-20 13:30:00,25.25,25.27,25.2,25.26,922600.0,18.7744,18.7893,18.7372,18.7818,922600.0
2013-12-20 14:00:00,25.26,25.31,25.24,25.3,996500.0,18.7818,18.819,18.7669,18.8116,996500.0
2013-12-20 14:30:00,25.31,25.33,25.29,25.29,1226400.0,18.819,18.8339,18.8041,18.8041,1226400.0
2013-12-20 15:00:00,25.29,25.29,25.17,25.19,2219900.0,18.8041,18.8041,18.7149,18.7298,2219900.0
2013-12-20 15:30:00,25.18,25.22,25.04,25.05,11287900.0,18.7223,18.7521,18.6182,18.6257,11287900.0
2013-12-23 09:30:00,25.28,25.3,25.18,25.24,2188200.0,18.7967,18.8116,18.7223,18.7669,2188200.0
2013-12-23 10:00:00,25.24,25.35,25.22,25.34,2256100.0,18.7669,18.8487,18.7521,18.8413,2256100.0
2013-12-23 10:30:00,25.33,25.38,25.29,25.37,1931000.0,18.8339,18.871,18.8041,18.8636,1931000.0
2013-12-23 11:00:00,25.38,25.39,25.34,25.38,1795700.0,18.871,18.8785,18.8413,18.871,1795700.0
2013-12-23 11:30:00,25.38,25.42,25.36,25.4,1476100.0,18.871,18.9008,18.8562,18.8859,1476100.0
2013-12-23 12:00:00,25.4,25.43,25.38,25.38,1330500.0,18.8859,18.9082,18.871,18.871,1330500.0
2013-12-23 12:30:00,25.39,25.39,25.29,25.34,1937900.0,18.8785,18.8785,18.8041,18.8413,1937900.0
2013-12-23 13:00:00,25.34,25.39,25.33,25.34,1482800.0,18.8413,18.8785,18.8339,18.8413,1482800.0
2013-12-23 13:30:00,25.35,25.37,25.33,25.34,1404700.0,18.8487,18.8636,18.8339,18.8413,1404700.0
2013-12-23 14:00:00,25.35,25.36,25.31,25.32,1651700.0,18.8487,18.8562,18.819,18.8264,1651700.0
2013-12-23 14:30:00,25.32,25.34,25.3,25.31,1541400.0,18.8264,18.8413,18.8116,18.819,1541400.0
2013-12-23 15:00:00,25.31,25.35,25.26,25.27,1920400.0,18.819,18.8487,18.7818,18.7893,1920400.0
2013-12-23 15:30:00,25.26,25.36,25.26,25.32,4277100.0,18.7818,18.8562,18.7818,18.8264,4277100.0
2013-12-24 09:30:00,25.38,25.57,25.38,25.52,2463500.0,18.871,19.0123,18.871,18.9751,2463500.0
2013-12-24 10:00:00,25.51,25.58,25.5,25.58,1761100.0,18.9677,19.0198,18.9603,19.0198,1761100.0
2013-12-24 10:30:00,25.57,25.62,25.53,25.6,1648400.0,19.0123,19.0495,18.9826,19.0346,1648400.0
2013-12-24 11:00:00,25.6,25.62,25.55,25.55,1329900.0,19.0346,19.0495,18.9974,18.9974,1329900.0
2013-12-24 11:30:00,25.55,25.57,25.46,25.46,1204800.0,18.9974,19.0123,18.9305,18.9305,1204800.0
2013-12-24 12:00:00,25.46,25.48,25.38,25.38,1209900.0,18.9305,18.9454,18.871,18.871,1209900.0
2013-12-24 12:30:00,25.38,25.47,25.35,25.43,2178700.0,18.871,18.938,18.8487,18.9082,2178700.0
2013-12-26 09:30:00,25.49,25.63,25.43,25.58,1781200.0,18.9528,19.0569,18.9082,19.0198,1781200.0
2013-12-26 10:00:00,25.58,25.66,25.54,25.65,1473100.0,19.0198,19.0792,18.99,19.0718,1473100.0
2013-12-26 10:30:00,25.64,25.66,25.61,25.62,866300.0,19.0644,19.0792,19.0421,19.0495,866300.0
2013-12-26 11:00:00,25.63,25.63,25.57,25.62,919400.0,19.0569,19.0569,19.0123,19.0495,919400.0
2013-12-26 11:30:00,25.62,25.67,25.61,25.64,1039500.0,19.0495,19.0867,19.0421,19.0644,1039500.0
2013-12-26 12:00:00,25.64,25.65,25.58,25.62,1055200.0,19.0644,19.0718,19.0198,19.0495,1055200.0
2013-12-26 12:30:00,25.62,25.63,25.59,25.63,589900.0,19.0495,19.0569,19.0272,19.0569,589900.0
2013-12-26 13:00:00,25.63,25.63,25.6,25.63,620100.0,19.0569,19.0569,19.0346,19.0569,620100.0
2013-12-26 13:30:00,25.63,25.68,25.62,25.68,908500.0,19.0569,19.0941,19.0495,19.0941,908500.0
2013-12-26 14:00:00,25.67,25.69,25.65,25.68,1055100.0,19.0867,19.1015,19.0718,19.0941,1055100.0
2013-12-26 14:30:00,25.68,25.69,25.65,25.65,817700.0,19.0941,19.1015,19.0718,19.0718,817700.0
2013-12-26 15:00:00,25.66,25.68,25.65,25.68,1361900.0,19.0792,19.0941,19.0718,19.0941,1361900.0
2013-12-26 15:30:00,25.68,25.7,25.66,25.69,2688200.0,19.0941,19.109,19.0792,19.1015,2688200.0
2013-12-27 09:30:00,25.74,25.8,25.68,25.71,2179100.0,19.1387,19.1833,19.0941,19.1164,2179100.0
2013-12-27 10:00:00,25.7,25.71,25.54,25.55,1187300.0,19.109,19.1164,18.99,18.9974,1187300.0
2013-12-27 10:30:00,25.54,25.6,25.54,25.55,989200.0,18.99,19.0346,18.99,18.9974,989200.0
2013-12-27 11:00:00,25.56,25.56,25.48,25.53,1021700.0,19.0049,19.0049,18.9454,18.9826,1021700.0
2013-12-27 11:30:00,25.53,25.6,25.52,25.6,837300.0,18.9826,19.0346,18.9751,19.0346,837300.0
2013-12-27 12:00:00,25.6,25.6,25.56,25.57,671900.0,19.0346,19.0346,19.0049,19.0123,671900.0
2013-12-27 12:30:00,25.58,25.61,25.56,25.57,578700.0,19.0198,19.0421,19.0049,19.0123,578700.0
2013-12-27 13:00:00,25.57,25.6,25.53,25.55,895100.0,19.0123,19.0346,18.9826,18.9974,895100.0
2013-12-27 13:30:00,25.55,25.59,25.55,25.59,419800.0,18.9974,19.0272,18.9974,19.0272,419800.0
2013-12-27 14:00:00,25.59,25.64,25.57,25.6,752700.0,19.0272,19.0644,19.0123,19.0346,752700.0
2013-12-27 14:30:00,25.61,25.61,25.56,25.58,590900.0,19.0421,19.0421,19.0049,19.0198,590900.0
2013-12-27 15:00:00,25.58,25.61,25.57,25.6,589600.0,19.0198,19.0421,19.0123,19.0346,589600.0
2013-12-27 15:30:00,25.61,25.61,25.58,25.61,1628300.0,19.0421,19.0421,19.0198,19.0421,1628300.0
2013-12-30 09:30:00,25.67,25.74,25.6,25.7,1998100.0,19.0867,19.1387,19.0346,19.109,1998100.0
2013-12-30 10:00:00,25.69,25.76,25.65,25.76,1940300.0,19.1015,19.1536,19.0718,19.1536,1940300.0
2013-12-30 10:30:00,25.75,25.83,25.75,25.76,1063400.0,19.1462,19.2056,19.1462,19.1536,1063400.0
2013-12-30 11:00:00,25.77,25.83,25.73,25.77,1070200.0,19.161,19.2056,19.1313,19.161,1070200.0
2013-12-30 11:30:00,25.77,25.78,25.72,25.74,968200.0,19.161,19.1685,19.1238,19.1387,968200.0
2013-12-30 12:00:00,25.75,25.81,25.74,25.8,1015800.0,19.1462,19.1908,19.1387,19.1833,1015800.0
2013-12-30 12:30:00,25.8,25.82,25.77,25.8,910000.0,19.1833,19.1982,19.161,19.1833,910000.0
2013-12-30 13:00:00,25.8,25.82,25.78,25.79,1313700.0,19.1833,19.1982,19.1685,19.1759,1313700.0
2013-12-30 13:30:00,25.79,25.81,25.75,25.76,953700.0,19.1759,19.1908,19.1462,19.1536,953700.0
2013-12-30 14:00:00,25.77,25.81,25.76,25.8,994000.0,19.161,19.1908,19.1536,19.1833,994000.0
2013-12-30 14:30:00,25.8,25.84,25.79,25.83,1029500.0,19.1833,19.2131,19.1759,19.2056,1029500.0
2013-12-30 15:00:00,25.83,25.84,25.78,25.82,1599100.0,19.2056,19.2131,19.1685,19.1982,1599100.0
2013-12-30 15:30:00,25.82,25.85,25.8,25.84,3882800.0,19.1982,19.2205,19.1833,19.2131,3882800.0
2013-12-31 09:30:00,25.79,26.04,25.77,26.02,3886300.0,19.1759,19.3618,19.161,19.3469,3886300.0
2013-12-31 10:00:00,26.01,26.04,25.92,25.97,1687600.0,19.3395,19.3618,19.2726,19.3097,1687600.0
2013-12-31 10:30:00,25.97,26.02,25.96,25.98,1249300.0,19.3097,19.3469,19.3023,19.3172,1249300.0
2013-12-31 11:00:00,25.99,26.02,25.95,25.98,1551700.0,19.3246,19.3469,19.2949,19.3172,1551700.0
2013-12-31 11:30:00,25.99,26.0,25.98,25.98,744300.0,19.3246,19.332,19.3172,19.3172,744300.0
2013-12-31 12:00:00,25.99,26.02,25.98,25.98,1331000.0,19.3246,19.3469,19.3172,19.3172,1331000.0
2013-12-31 12:30:00,25.99,26.0,25.88,25.91,1572100.0,19.3246,19.332,19.2428,19.2651,1572100.0
2013-12-31 13:00:00,25.91,25.93,25.87,25.9,1429700.0,19.2651,19.28,19.2354,19.2577,1429700.0
2013-12-31 13:30:00,25.9,25.91,25.86,25.89,944100.0,19.2577,19.2651,19.2279,19.2502,944100.0
2013-12-31 14:00:00,25.89,25.91,25.85,25.86,680200.0,19.2502,19.2651,19.2205,19.2279,680200.0
2013-12-31 14:30:00,25.87,25.89,25.83,25.89,945600.0,19.2354,19.2502,19.2056,19.2502,945600.0
2013-12-31 15:00:00,25.89,25.91,25.88,25.9,851700.0,19.2502,19.2651,19.2428,19.2577,851700.0
2013-12-31 15:30:00,25.9,25.98,25.89,25.96,3181700.0,19.2577,19.3172,19.2502,19.3023,3181700.0
2014-01-02 09:30:00,25.78,25.81,25.51,25.55,7453200.0,19.1685,19.1908,18.9677,18.9974,7453200.0
2014-01-02 10:00:00,25.56,25.61,25.47,25.57,4116100.0,19.0049,19.0421,18.938,19.0123,4116100.0
2014-01-02 10:30:00,25.56,25.62,25.53,25.53,1926900.0,19.0049,19.0495,18.9826,18.9826,1926900.0
2014-01-02 11:00:00,25.54,25.63,25.53,25.61,1410900.0,18.99,19.0569,18.9826,19.0421,1410900.0
2014-01-02 11:30:00,25.61,25.7,25.59,25.65,1806600.0,19.0421,19.109,19.0272,19.0718,1806600.0
2014-01-02 12:00:00,25.65,25.68,25.6,25.64,907400.0,19.0718,19.0941,19.0346,19.0644,907400.0
2014-01-02 12:30:00,25.64,25.73,25.62,25.71,1380600.0,19.0644,19.1313,19.0495,19.1164,1380600.0
2014-01-02 13:00:00,25.71,25.78,25.66,25.78,1637600.0,19.1164,19.1685,19.0792,19.1685,1637600.0
2014-01-02 13:30:00,25.78,25.79,25.73,25.78,1601500.0,19.1685,19.1759,19.1313,19.1685,1601500.0
2014-01-02 14:00:00,25.78,25.79,25.7,25.73,1192900.0,19.1685,19.1759,19.109,19.1313,1192900.0
2014-01-02 14:30:00,25.73,25.79,25.72,25.74,1085200.0,19.1313,19.1759,19.1238,19.1387,1085200.0
2014-01-02 15:00:00,25.74,25.82,25.73,25.77,1873000.0,19.1387,19.1982,19.1313,19.161,1873000.0
2014-01-02 15:30:00,25.77,25.82,25.74,25.79,4117900.0,19.161,19.1982,19.1387,19.1759,4117900.0
2014-01-03 09:30:00,25.81,25.9,25.79,25.88,3641400.0,19.1908,19.2577,19.1759,19.2428,3641400.0
2014-01-03 10:00:00,25.87,25.89,25.84,25.85,1472700.0,19.2354,19.2502,19.2131,19.2205,1472700.0
2014-01-03 10:30:00,25.86,25.9,25.76,25.83,2125900.0,19.2279,19.2577,19.1536,19.2056,2125900.0
2014-01-03 11:00:00,25.83,25.83,25.65,25.66,1574200.0,19.2056,19.2056,19.0718,19.0792,1574200.0
2014-01-03 11:30:00,25.65,25.68,25.6,25.61,1731300.0,19.0718,19.0941,19.0346,19.0421,1731300.0
2014-01-03 12:00:00,25.62,25.73,25.61,25.66,1262300.0,19.0495,19.1313,19.0421,19.0792,1262300.0
2014-01-03 12:30:00,25.66,25.68,25.62,25.65,1096900.0,19.0792,19.0941,19.0495,19.0718,1096900.0
2014-01-03 13:00:00,25.64,25.67,25.64,25.67,838700.0,19.0644,19.0867,19.0644,19.0867,838700.0
2014-01-03 13:30:00,25.66,25.67,25.63,25.66,636700.0,19.0792,19.0867,19.0569,19.0792,636700.0
2014-01-03 14:00:00,25.66,25.69,25.65,25.67,1145200.0,19.0792,19.1015,19.0718,19.0867,1145200.0
2014-01-03 14:30:00,25.68,25.8,25.67,25.79,1061900.0,19.0941,19.1833,19.0867,19.1759,1061900.0
2014-01-03 15:00:00,25.8,25.83,25.79,25.82,2366500.0,19.1833,19.2056,19.1759,19.1982,2366500.0
2014-01-03 15:30:00,25.82,25.82,25.72,25.79,5804700.0,19.1982,19.1982,19.1238,19.1759,5804700.0
2014-01-06 09:30:00,25.77,25.79,25.59,25.61,3080800.0,19.161,19.1759,19.0272,19.0421,3080800.0
2014-01-06 10:00:00,25.61,25.63,25.55,25.57,2178300.0,19.0421,19.0569,18.9974,19.0123,2178300.0
2014-01-06 10:30:00,25.57,25.63,25.51,25.53,1653300.0,19.0123,19.0569,18.9677,18.9826,1653300.0
2014-01-06 11:00:00,25.53,25.57,25.5,25.56,1996800.0,18.9826,19.0123,18.9603,19.0049,1996800.0
2014-01-06 11:30:00,25.56,25.58,25.52,25.54,1240700.0,19.0049,19.0198,18.9751,18.99,1240700.0
2014-01-06 12:00:00,25.55,25.56,25.53,25.54,781300.0,18.9974,19.0049,18.9826,18.99,781300.0
2014-01-06 12:30:00,25.54,25.55,25.5,25.54,1008700.0,18.99,18.9974,18.9603,18.99,1008700.0
2014-01-06 13:00:00,25.54,25.58,25.51,25.54,1340600.0,18.99,19.0198,18.9677,18.99,1340600.0
2014-01-06 13:30:00,25.54,25.62,25.54,25.61,1316400.0,18.99,19.0495,18.99,19.0421,1316400.0
2014-01-06 14:00:00,25.61,25.62,25.52,25.52,1175600.0,19.0421,19.0495,18.9751,18.9751,1175600.0
2014-01-06 14:30:00,25.52,25.56,25.5,25.54,1727700.0,18.9751,19.0049,18.9603,18.99,1727700.0
2014-01-06 15:00:00,25.53,25.54,25.49,25.52,1562400.0,18.9826,18.99,18.9528,18.9751,1562400.0
2014-01-06 15:30:00,25.52,25.54,25.45,25.45,4512100.0,18.9751,18.99,18.9231,18.9231,4512100.0
2014-01-07 09:30:00,25.55,25.69,25.46,25.68,2821300.0,18.9974,19.1015,18.9305,19.0941,2821300.0
2014-01-07 10:00:00,25.67,25.73,25.67,25.71,1841900.0,19.0867,19.1313,19.0867,19.1164,1841900.0
2014-01-07 10:30:00,25.72,25.73,25.63,25.65,1594700.0,19.1238,19.1313,19.0569,19.0718,1594700.0
2014-01-07 11:00:00,25.64,25.66,25.58,25.59,1031500.0,19.0644,19.0792,19.0198,19.0272,1031500.0
2014-01-07 11:30:00,25.59,25.64,25.57,25.59,1005800.0,19.0272,19.0644,19.0123,19.0272,1005800.0
2014-01-07 12:00:00,25.6,25.63,25.59,25.62,444800.0,19.0346,19.0569,19.0272,19.0495,444800.0
2014-01-07 12:30:00,25.62,25.64,25.59,25.64,673100.0,19.0495,19.0644,19.0272,19.0644,673100.0
2014-01-07 13:00:00,25.63,25.66,25.63,25.64,375200.0,19.0569,19.0792,19.0569,19.0644,375200.0
2014-01-07 13:30:00,25.64,25.66,25.58,25.59,637900.0,19.0644,19.0792,19.0198,19.0272,637900.0
2014-01-07 14:00:00,25.58,25.59,25.48,25.49,1888500.0,19.0198,19.0272,18.9454,18.9528,1888500.0
2014-01-07 14:30:00,25.5,25.59,25.49,25.59,1191500.0,18.9603,19.0272,18.9528,19.0272,1191500.0
2014-01-07 15:00:00,25.59,25.64,25.58,25.62,954400.0,19.0272,19.0644,19.0198,19.0495,954400.0
2014-01-07 15:30:00,25.62,25.64,25.56,25.58,2952500.0,19.0495,19.0644,19.0049,19.0198,2952500.0
2014-01-08 09:30:00,25.66,25.71,25.41,25.47,3309700.0,19.0792,19.1164,18.8934,18.938,3309700.0
2014-01-08 10:00:00,25.47,25.54,25.44,25.51,2068500.0,18.938,18.99,18.9157,18.9677,2068500.0
2014-01-08 10:30:00,25.5,25.51,25.38,25.38,2144100.0,18.9603,18.9677,18.871,18.871,2144100.0
2014-01-08 11:00:00,25.39,25.44,25.37,25.4,1622900.0,18.8785,18.9157,18.8636,18.8859,1622900.0
2014-01-08 11:30:00,25.41,25.45,25.39,25.4,1430900.0,18.8934,18.9231,18.8785,18.8859,1430900.0
2014-01-08 12:00:00,25.4,25.42,25.32,25.34,1257800.0,18.8859,18.9008,18.8264,18.8413,1257800.0
2014-01-08 12:30:00,25.33,25.41,25.31,25.38,1217500.0,18.8339,18.8934,18.819,18.871,1217500.0
2014-01-08 13:00:00,25.39,25.44,25.37,25.43,781000.0,18.8785,18.9157,18.8636,18.9082,781000.0
2014-01-08 13:30:00,25.43,25.49,25.42,25.47,965000.0,18.9082,18.9528,18.9008,18.938,965000.0
2014-01-08 14:00:00,25.47,25.49,25.4,25.45,1517600.0,18.938,18.9528,18.8859,18.9231,1517600.0
2014-01-08 14:30:00,25.46,25.47,25.37,25.37,1674000.0,18.9305,18.938,18.8636,18.8636,1674000.0
2014-01-08 15:00:00,25.37,25.42,25.3,25.32,2667900.0,18.8636,18.9008,18.8116,18.8264,2667900.0
2014-01-08 15:30:00,25.32,25.44,25.3,25.42,4535800.0,18.8264,18.9157,18.8116,18.9008,4535800.0
2014-01-09 09:30:00,25.42,25.55,25.31,25.54,2620400.0,18.9008,18.9974,18.819,18.99,2620400.0
2014-01-09 10:00:00,25.54,25.54,25.42,25.46,1872000.0,18.99,18.99,18.9008,18.9305,1872000.0
2014-01-09 10:30:00,25.46,25.46,25.32,25.35,1551600.0,18.9305,18.9305,18.8264,18.8487,1551600.0
2014-01-09 11:00:00,25.35,25.35,25.3,25.32,1732300.0,18.8487,18.8487,18.8116,18.8264,1732300.0
2014-01-09 11:30:00,25.32,25.34,25.25,25.3,1363500.0,18.8264,18.8413,18.7744,18.8116,1363500.0
2014-01-09 12:00:00,25.3,25.34,25.26,25.34,768300.0,18.8116,18.8413,18.7818,18.8413,768300.0
2014-01-09 12:30:00,25.34,25.44,25.33,25.4,787900.0,18.8413,18.9157,18.8339,18.8859,787900.0
2014-01-09 13:00:00,25.4,25.4,25.36,25.38,583000.0,18.8859,18.8859,18.8562,18.871,583000.0
2014-01-09 13:30:00,25.39,25.39,25.32,25.34,565500.0,18.8785,18.8785,18.8264,18.8413,565500.0
2014-01-09 14:00:00,25.34,25.35,25.29,25.33,694300.0,18.8413,18.8487,18.8041,18.8339,694300.0
2014-01-09 14:30:00,25.33,25.37,25.3,25.35,742400.0,18.8339,18.8636,18.8116,18.8487,742400.0
2014-01-09 15:00:00,25.35,25.37,25.3,25.33,1906500.0,18.8487,18.8636,18.8116,18.8339,1906500.0
2014-01-09 15:30:00,25.33,25.36,25.27,25.32,3540300.0,18.8339,18.8562,18.7893,18.8264,3540300.0
2014-01-10 09:30:00,25.5,25.85,25.5,25.69,6224200.0,18.9603,19.2205,18.9603,19.1015,6224200.0
2014-01-10 10:00:00,25.68,25.69,25.58,25.65,2521300.0,19.0941,19.1015,19.0198,19.0718,2521300.0
2014-01-10 10:30:00,25.66,25.74,25.64,25.74,2304800.0,19.0792,19.1387,19.0644,19.1387,2304800.0
2014-01-10 11:00:00,25.74,25.75,25.61,25.63,1678000.0,19.1387,19.1462,19.0421,19.0569,1678000.0
2014-01-10 11:30:00,25.63,25.65,25.6,25.63,1335900.0,19.0569,19.0718,19.0346,19.0569,1335900.0
2014-01-10 12:00:00,25.64,25.72,25.61,25.65,1508000.0,19.0644,19.1238,19.0421,19.0718,1508000.0
2014-01-10 12:30:00,25.65,25.66,25.54,25.58,1595600.0,19.0718,19.0792,18.99,19.0198,1595600.0
2014-01-10 13:00:00,25.57,25.59,25.54,25.55,1210600.0,19.0123,19.0272,18.99,18.9974,1210600.0
2014-01-10 13:30:00,25.55,25.58,25.53,25.55,1034400.0,18.9974,19.0198,18.9826,18.9974,1034400.0
2014-01-10 14:00:00,25.54,25.62,25.53,25.62,1917500.0,18.99,19.0495,18.9826,19.0495,1917500.0
2014-01-10 14:30:00,25.62,25.63,25.55,25.55,1517400.0,19.0495,19.0569,18.9974,18.9974,1517400.0
2014-01-10 15:00:00,25.55,25.61,25.53,25.54,1497600.0,18.9974,19.0421,18.9826,18.99,1497600.0
2014-01-10 15:30:00,25.54,25.57,25.5,25.54,3699600.0,18.99,19.0123,18.9603,18.99,3699600.0
2014-01-13 09:30:00,25.64,25.88,25.6,25.77,5599000.0,19.0644,19.2428,19.0346,19.161,5599000.0
2014-01-13 10:00:00,25.76,25.88,25.75,25.88,3096000.0,19.1536,19.2428,19.1462,19.2428,3096000.0
2014-01-13 10:30:00,25.88,25.99,25.75,25.98,3090200.0,19.2428,19.3246,19.1462,19.3172,3090200.0
2014-01-13 11:00:00,25.97,25.98,25.86,25.91,2655400.0,19.3097,19.3172,19.2279,19.2651,2655400.0
2014-01-13 11:30:00,25.91,25.94,25.9,25.92,1635000.0,19.2651,19.2874,19.2577,19.2726,1635000.0
2014-01-13 12:00:00,25.92,25.95,25.8,25.8,1452500.0,19.2726,19.2949,19.1833,19.1833,1452500.0
2014-01-13 12:30:00,25.8,25.81,25.75,25.76,2648700.0,19.1833,19.1908,19.1462,19.1536,2648700.0
2014-01-13 13:00:00,25.76,25.79,25.71,25.75,3172400.0,19.1536,19.1759,19.1164,19.1462,3172400.0
2014-01-13 13:30:00,25.76,25.76,25.62,25.68,2620800.0,19.1536,19.1536,19.0495,19.0941,2620800.0
2014-01-13 14:00:00,25.67,25.68,25.59,25.59,1733100.0,19.0867,19.0941,19.0272,19.0272,1733100.0
2014-01-13 14:30:00,25.6,25.61,25.51,25.54,1393600.0,19.0346,19.0421,18.9677,18.99,1393600.0
2014-01-13 15:00:00,25.54,25.55,25.43,25.47,2874100.0,18.99,18.9974,18.9082,18.938,2874100.0
2014-01-13 15:30:00,25.46,25.51,25.42,25.5,3618500.0,18.9305,18.9677,18.9008,18.9603,3618500.0
2014-01-14 09:30:00,26.0,26.24,25.9,26.24,10725000.0,19.332,19.5105,19.2577,19.5105,10725000.0
2014-01-14 10:00:00,26.23,26.43,26.23,26.38,8223000.0,19.5031,19.6518,19.5031,19.6146,8223000.0
2014-01-14 10:30:00,26.38,26.45,26.35,26.44,4722400.0,19.6146,19.6666,19.5923,19.6592,4722400.0
2014-01-14 11:00:00,26.44,26.54,26.38,26.39,6035200.0,19.6592,19.7336,19.6146,19.622,6035200.0
2014-01-14 11:30:00,26.4,26.4,26.3,26.39,3516500.0,19.6295,19.6295,19.5551,19.622,3516500.0
2014-01-14 12:00:00,26.39,26.41,26.36,26.37,1933000.0,19.622,19.6369,19.5997,19.6071,1933000.0
2014-01-14 12:30:00,26.37,26.46,26.33,26.44,2449000.0,19.6071,19.6741,19.5774,19.6592,2449000.0
2014-01-14 13:00:00,26.44,26.49,26.43,26.43,1883600.0,19.6592,19.6964,19.6518,19.6518,1883600.0
2014-01-14 13:30:00,26.43,26.49,26.43,26.45,1646200.0,19.6518,19.6964,19.6518,19.6666,1646200.0
2014-01-14 14:00:00,26.45,26.5,26.4,26.48,2214200.0,19.6666,19.7038,19.6295,19.6889,2214200.0
2014-01-14 14:30:00,26.49,26.52,26.43,26.52,3238000.0,19.6964,19.7187,19.6518,19.7187,3238000.0
2014-01-14 15:00:00,26.52,26.55,26.49,26.51,4343500.0,19.7187,19.741,19.6964,19.7112,4343500.0
2014-01-14 15:30:00,26.5,26.52,26.47,26.5,11569400.0,19.7038,19.7187,19.6815,19.7038,11569400.0
2014-01-15 09:30:00,26.73,26.91,26.66,26.71,12921600.0,19.8748,20.0087,19.8228,19.86,12921600.0
2014-01-15 10:00:00,26.72,26.78,26.65,26.72,5001000.0,19.8674,19.912,19.8153,19.8674,5001000.0
2014-01-15 10:30:00,26.72,26.76,26.7,26.74,3637800.0,19.8674,19.8971,19.8525,19.8823,3637800.0
2014-01-15 11:00:00,26.74,26.82,26.72,26.74,3418800.0,19.8823,19.9417,19.8674,19.8823,3418800.0
2014-01-15 11:30:00,26.73,26.84,26.71,26.8,2202500.0,19.8748,19.9566,19.86,19.9269,2202500.0
2014-01-15 12:00:00,26.8,26.87,26.8,26.84,2877400.0,19.9269,19.9789,19.9269,19.9566,2877400.0
2014-01-15 12:30:00,26.84,26.87,26.82,26.85,3019900.0,19.9566,19.9789,19.9417,19.964,3019900.0
2014-01-15 13:00:00,26.86,26.87,26.83,26.87,1772800.0,19.9715,19.9789,19.9492,19.9789,1772800.0
2014-01-15 13:30:00,26.87,26.92,26.84,26.89,2280400.0,19.9789,20.0161,19.9566,19.9938,2280400.0
2014-01-15 14:00:00,26.89,26.98,26.87,26.95,3664100.0,19.9938,20.0607,19.9789,20.0384,3664100.0
2014-01-15 14:30:00,26.96,26.96,26.81,26.85,3126100.0,20.0458,20.0458,19.9343,19.964,3126100.0
2014-01-15 15:00:00,26.85,26.85,26.64,26.69,2911200.0,19.964,19.964,19.8079,19.8451,2911200.0
2014-01-15 15:30:00,26.69,26.75,26.61,26.67,5976700.0,19.8451,19.8897,19.7856,19.8302,5976700.0
2014-01-16 09:30:00,26.67,26.74,26.36,26.41,5950500.0,19.8302,19.8823,19.5997,19.6369,5950500.0
2014-01-16 10:00:00,26.42,26.5,26.37,26.46,2666900.0,19.6443,19.7038,19.6071,19.6741,2666900.0
2014-01-16 10:30:00,26.46,26.47,26.36,26.43,2008600.0,19.6741,19.6815,19.5997,19.6518,2008600.0
2014-01-16 11:00:00,26.43,26.62,26.41,26.57,3497300.0,19.6518,19.793,19.6369,19.7559,3497300.0
2014-01-16 11:30:00,26.57,26.57,26.44,26.51,1751300.0,19.7559,19.7559,19.6592,19.7112,1751300.0
2014-01-16 12:00:00,26.52,26.52,26.33,26.41,2150200.0,19.7187,19.7187,19.5774,19.6369,2150200.0
2014-01-16 12:30:00,26.41,26.5,26.39,26.48,1692000.0,19.6369,19.7038,19.622,19.6889,1692000.0
2014-01-16 13:00:00,26.47,26.62,26.47,26.57,1995400.0,19.6815,19.793,19.6815,19.7559,1995400.0
2014-01-16 13:30:00,26.56,26.58,26.51,26.57,1554900.0,19.7484,19.7633,19.7112,19.7559,1554900.0
2014-01-16 14:00:00,26.57,26.66,26.56,26.59,3576200.0,19.7559,19.8228,19.7484,19.7707,3576200.0
2014-01-16 14:30:00,26.59,26.65,26.57,26.58,1936100.0,19.7707,19.8153,19.7559,19.7633,1936100.0
2014-01-16 15:00:00,26.57,26.58,26.45,26.47,2705000.0,19.7559,19.7633,19.6666,19.6815,2705000.0
2014-01-16 15:30:00,26.48,26.57,26.45,26.54,6816000.0,19.6889,19.7559,19.6666,19.7336,6816000.0
2014-01-17 09:30:00,25.36,25.56,25.26,25.38,31303600.0,18.8562,19.0049,18.7818,18.871,31303600.0
2014-01-17 10:00:00,25.38,25.58,25.25,25.47,13225600.0,18.871,19.0198,18.7744,18.938,13225600.0
2014-01-17 10:30:00,25.47,25.76,25.46,25.62,8839100.0,18.938,19.1536,18.9305,19.0495,8839100.0
2014-01-17 11:00:00,25.62,25.64,25.53,25.58,7219000.0,19.0495,19.0644,18.9826,19.0198,7219000.0
2014-01-17 11:30:00,25.59,25.69,25.57,25.64,4147900.0,19.0272,19.1015,19.0123,19.0644,4147900.0
2014-01-17 12:00:00,25.63,25.82,25.63,25.69,5679500.0,19.0569,19.1982,19.0569,19.1015,5679500.0
2014-01-17 12:30:00,25.68,25.8,25.63,25.77,3556800.0,19.0941,19.1833,19.0569,19.161,3556800.0
2014-01-17 13:00:00,25.77,25.78,25.61,25.66,2516500.0,19.161,19.1685,19.0421,19.0792,2516500.0
2014-01-17 13:30:00,25.66,25.68,25.56,25.63,2612500.0,19.0792,19.0941,19.0049,19.0569,2612500.0
2014-01-17 14:00:00,25.63,25.65,25.51,25.57,4886600.0,19.0569,19.0718,18.9677,19.0123,4886600.0
2014-01-17 14:30:00,25.57,25.61,25.54,25.58,2344900.0,19.0123,19.0421,18.99,19.0198,2344900.0
2014-01-17 15:00:00,25.58,25.65,25.58,25.6,3573700.0,19.0198,19.0718,19.0198,19.0346,3573700.0
2014-01-17 15:30:00,25.6,25.86,25.57,25.84,10318200.0,19.0346,19.2279,19.0123,19.2131,10318200.0
2014-01-21 09:30:00,25.79,25.8,25.53,25.56,7473900.0,19.1759,19.1833,18.9826,19.0049,7473900.0
2014-01-21 10:00:00,25.55,25.57,25.45,25.49,4478400.0,18.9974,19.0123,18.9231,18.9528,4478400.0
2014-01-21 10:30:00,25.49,25.57,25.34,25.39,3850400.0,18.9528,19.0123,18.8413,18.8785,3850400.0
2014-01-21 11:00:00,25.39,25.41,25.27,25.33,3559900.0,18.8785,18.8934,18.7893,18.8339,3559900.0
2014-01-21 11:30:00,25.33,25.38,25.29,25.37,2146900.0,18.8339,18.871,18.8041,18.8636,2146900.0
2014-01-21 12:00:00,25.37,25.49,25.32,25.48,1866300.0,18.8636,18.9528,18.8264,18.9454,1866300.0
2014-01-21 12:30:00,25.48,25.53,25.46,25.48,1528100.0,18.9454,18.9826,18.9305,18.9454,1528100.0
2014-01-21 13:00:00,25.49,25.52,25.47,25.49,972500.0,18.9528,18.9751,18.938,18.9528,972500.0
2014-01-21 13:30:00,25.49,25.54,25.46,25.47,1784000.0,18.9528,18.99,18.9305,18.938,1784000.0
2014-01-21 14:00:00,25.47,25.48,25.43,25.46,1473300.0,18.938,18.9454,18.9082,18.9305,1473300.0
2014-01-21 14:30:00,25.47,25.55,25.43,25.53,1901000.0,18.938,18.9974,18.9082,18.9826,1901000.0
2014-01-21 15:00:00,25.53,25.59,25.52,25.59,2309600.0,18.9826,19.0272,18.9751,19.0272,2309600.0
2014-01-21 15:30:00,25.59,25.61,25.54,25.59,4925700.0,19.0272,19.0421,18.99,19.0272,4925700.0
2014-01-22 09:30:00,25.39,25.4,25.15,25.19,6057400.0,18.8785,18.8859,18.7,18.7298,6057400.0
2014-01-22 10:00:00,25.19,25.29,25.17,25.19,4984200.0,18.7298,18.8041,18.7149,18.7298,4984200.0
2014-01-22 10:30:00,25.19,25.24,25.15,25.21,3360200.0,18.7298,18.7669,18.7,18.7446,3360200.0
2014-01-22 11:00:00,25.2,25.28,25.19,25.27,2687000.0,18.7372,18.7967,18.7298,18.7893,2687000.0
2014-01-22 11:30:00,25.27,25.32,25.23,25.27,2536300.0,18.7893,18.8264,18.7595,18.7893,2536300.0
2014-01-22 12:00:00,25.27,25.54,25.25,25.43,8038100.0,18.7893,18.99,18.7744,18.9082,8038100.0
2014-01-22 12:30:00,25.42,25.49,25.36,25.41,2457500.0,18.9008,18.9528,18.8562,18.8934,2457500.0
2014-01-22 13:00:00,25.42,25.43,25.34,25.36,1995800.0,18.9008,18.9082,18.8413,18.8562,1995800.0
2014-01-22 13:30:00,25.37,25.37,25.28,25.32,1771700.0,18.8636,18.8636,18.7967,18.8264,1771700.0
2014-01-22 14:00:00,25.32,25.38,25.31,25.33,1984600.0,18.8264,18.871,18.819,18.8339,1984600.0
2014-01-22 14:30:00,25.33,25.35,25.3,25.34,1702400.0,18.8339,18.8487,18.8116,18.8413,1702400.0
2014-01-22 15:00:00,25.33,25.37,25.32,25.35,2285500.0,18.8339,18.8636,18.8264,18.8487,2285500.0
2014-01-22 15:30:00,25.35,25.37,25.3,25.31,4781600.0,18.8487,18.8636,18.8116,18.819,4781600.0
2014-01-23 09:30:00,25.17,25.25,24.97,25.03,5755400.0,18.7149,18.7744,18.5662,18.6108,5755400.0
2014-01-23 10:00:00,25.03,25.06,24.94,24.97,4400300.0,18.6108,18.6331,18.5439,18.5662,4400300.0
2014-01-23 10:30:00,24.97,25.0,24.9,24.93,3133000.0,18.5662,18.5885,18.5141,18.5365,3133000.0
2014-01-23 11:00:00,24.92,25.01,24.91,25.0,2359100.0,18.529,18.5959,18.5216,18.5885,2359100.0
2014-01-23 11:30:00,25.01,25.04,24.96,25.02,1731600.0,18.5959,18.6182,18.5588,18.6034,1731600.0
2014-01-23 12:00:00,25.03,25.03,24.97,24.99,1667800.0,18.6108,18.6108,18.5662,18.5811,1667800.0
2014-01-23 12:30:00,24.99,25.02,24.97,25.0,1459400.0,18.5811,18.6034,18.5662,18.5885,1459400.0
2014-01-23 13:00:00,25.0,25.02,24.96,24.99,2313300.0,18.5885,18.6034,18.5588,18.5811,2313300.0
2014-01-23 13:30:00,24.99,25.02,24.95,25.0,2521700.0,18.5811,18.6034,18.5513,18.5885,2521700.0
2014-01-23 14:00:00,24.99,25.05,24.97,25.03,1887900.0,18.5811,18.6257,18.5662,18.6108,1887900.0
2014-01-23 14:30:00,25.03,25.05,25.0,25.05,1455800.0,18.6108,18.6257,18.5885,18.6257,1455800.0
2014-01-23 15:00:00,25.04,25.16,25.03,25.15,3163200.0,18.6182,18.7075,18.6108,18.7,3163200.0
2014-01-23 15:30:00,25.15,25.17,25.1,25.13,5454300.0,18.7,18.7149,18.6629,18.6852,5454300.0
2014-01-24 09:30:00,24.88,25.08,24.85,25.02,4955500.0,18.4993,18.648,18.477,18.6034,4955500.0
2014-01-24 10:00:00,25.02,25.19,25.01,25.13,3068600.0,18.6034,18.7298,18.5959,18.6852,3068600.0
2014-01-24 10:30:00,25.12,25.13,25.05,25.1,1883000.0,18.6777,18.6852,18.6257,18.6629,1883000.0
2014-01-24 11:00:00,25.1,25.13,25.0,25.0,1847400.0,18.6629,18.6852,18.5885,18.5885,1847400.0
2014-01-24 11:30:00,25.01,25.03,24.96,24.98,1981400.0,18.5959,18.6108,18.5588,18.5736,1981400.0
2014-01-24 12:00:00,24.98,25.04,24.96,25.0,2422900.0,18.5736,18.6182,18.5588,18.5885,2422900.0
2014-01-24 12:30:00,25.0,25.0,24.91,24.96,1608700.0,18.5885,18.5885,18.5216,18.5588,1608700.0
2014-01-24 13:00:00,24.96,24.99,24.92,24.92,1219000.0,18.5588,18.5811,18.529,18.529,1219000.0
2014-01-24 13:30:00,24.93,25.0,24.92,24.93,1342100.0,18.5365,18.5885,18.529,18.5365,1342100.0
2014-01-24 14:00:00,24.93,24.95,24.89,24.9,1893700.0,18.5365,18.5513,18.5067,18.5141,1893700.0
2014-01-24 14:30:00,24.91,24.94,24.89,24.9,1081900.0,18.5216,18.5439,18.5067,18.5141,1081900.0
2014-01-24 15:00:00,24.9,24.91,24.85,24.86,1776300.0,18.5141,18.5216,18.477,18.4844,1776300.0
2014-01-24 15:30:00,24.86,24.88,24.79,24.81,5637700.0,18.4844,18.4993,18.4324,18.4472,5637700.0
2014-01-27 09:30:00,24.77,24.91,24.68,24.84,2868000.0,18.4175,18.5216,18.3506,18.4695,2868000.0
2014-01-27 10:00:00,24.85,24.93,24.81,24.88,2489600.0,18.477,18.5365,18.4472,18.4993,2489600.0
2014-01-27 10:30:00,24.88,24.99,24.85,24.89,2758100.0,18.4993,18.5811,18.477,18.5067,2758100.0
2014-01-27 11:00:00,24.89,24.92,24.8,24.88,2640100.0,18.5067,18.529,18.4398,18.4993,2640100.0
2014-01-27 11:30:00,24.89,24.89,24.77,24.79,1640500.0,18.5067,18.5067,18.4175,18.4324,1640500.0
2014-01-27 12:00:00,24.79,24.81,24.66,24.8,1694500.0,18.4324,18.4472,18.3357,18.4398,1694500.0
2014-01-27 12:30:00,24.8,24.9,24.78,24.79,2053300.0,18.4398,18.5141,18.4249,18.4324,2053300.0
2014-01-27 13:00:00,24.8,24.85,24.73,24.77,1366900.0,18.4398,18.477,18.3877,18.4175,1366900.0
2014-01-27 13:30:00,24.77,24.85,24.72,24.78,1281600.0,18.4175,18.477,18.3803,18.4249,1281600.0
2014-01-27 14:00:00,24.79,24.84,24.76,24.81,1540100.0,18.4324,18.4695,18.41,18.4472,1540100.0
2014-01-27 14:30:00,24.8,24.87,24.79,24.85,1313700.0,18.4398,18.4918,18.4324,18.477,1313700.0
2014-01-27 15:00:00,24.85,24.86,24.78,24.8,1706100.0,18.477,18.4844,18.4249,18.4398,1706100.0
2014-01-27 15:30:00,24.8,24.83,24.72,24.72,3114200.0,18.4398,18.4621,18.3803,18.3803,3114200.0
2014-01-28 09:30:00,24.7,24.87,24.57,24.84,4836600.0,18.3654,18.4918,18.2688,18.4695,4836600.0
2014-01-28 10:00:00,24.84,25.0,24.83,24.94,2783800.0,18.4695,18.5885,18.4621,18.5439,2783800.0
2014-01-28 10:30:00,24.94,25.02,24.84,25.0,4515100.0,18.5439,18.6034,18.4695,18.5885,4515100.0
2014-01-28 11:00:00,25.0,25.05,24.9,24.91,2948400.0,18.5885,18.6257,18.5141,18.5216,2948400.0
2014-01-28 11:30:00,24.9,24.93,24.84,24.88,1465000.0,18.5141,18.5365,18.4695,18.4993,1465000.0
2014-01-28 12:00:00,24.89,24.89,24.82,24.89,1254400.0,18.5067,18.5067,18.4547,18.5067,1254400.0
2014-01-28 12:30:00,24.89,24.92,24.85,24.87,803500.0,18.5067,18.529,18.477,18.4918,803500.0
2014-01-28 13:00:00,24.88,24.89,24.81,24.81,970300.0,18.4993,18.5067,18.4472,18.4472,970300.0
2014-01-28 13:30:00,24.82,24.83,24.78,24.82,1317500.0,18.4547,18.4621,18.4249,18.4547,1317500.0
2014-01-28 14:00:00,24.82,24.87,24.8,24.86,1084800.0,18.4547,18.4918,18.4398,18.4844,1084800.0
2014-01-28 14:30:00,24.86,24.95,24.86,24.94,2052700.0,18.4844,18.5513,18.4844,18.5439,2052700.0
2014-01-28 15:00:00,24.93,24.99,24.89,24.96,2509100.0,18.5365,18.5811,18.5067,18.5588,2509100.0
2014-01-28 15:30:00,24.96,24.97,24.86,24.9,2606800.0,18.5588,18.5662,18.4844,18.5141,2606800.0
2014-01-29 09:30:00,24.75,24.96,24.69,24.81,3423600.0,18.4026,18.5588,18.358,18.4472,3423600.0
2014-01-29 10:00:00,24.8,24.84,24.7,24.76,2423200.0,18.4398,18.4695,18.3654,18.41,2423200.0
2014-01-29 10:30:00,24.76,24.84,24.73,24.83,1331100.0,18.41,18.4695,18.3877,18.4621,1331100.0
2014-01-29 11:00:00,24.84,24.89,24.82,24.88,1112800.0,18.4695,18.5067,18.4547,18.4993,1112800.0
2014-01-29 11:30:00,24.88,24.89,24.82,24.86,900100.0,18.4993,18.5067,18.4547,18.4844,900100.0
2014-01-29 12:00:00,24.86,24.88,24.8,24.8,1043600.0,18.4844,18.4993,18.4398,18.4398,1043600.0
2014-01-29 12:30:00,24.8,24.82,24.75,24.81,1127700.0,18.4398,18.4547,18.4026,18.4472,1127700.0
2014-01-29 13:00:00,24.8,24.82,24.78,24.81,1041100.0,18.4398,18.4547,18.4249,18.4472,1041100.0
2014-01-29 13:30:00,24.81,24.82,24.77,24.79,975000.0,18.4472,18.4547,18.4175,18.4324,975000.0
2014-01-29 14:00:00,24.79,24.84,24.67,24.76,3063800.0,18.4324,18.4695,18.3431,18.41,3063800.0
2014-01-29 14:30:00,24.76,24.82,24.66,24.67,2250400.0,18.41,18.4547,18.3357,18.3431,2250400.0
2014-01-29 15:00:00,24.67,24.71,24.63,24.67,2336700.0,18.3431,18.3729,18.3134,18.3431,2336700.0
2014-01-29 15:30:00,24.66,24.7,24.63,24.68,3462700.0,18.3357,18.3654,18.3134,18.3506,3462700.0
2014-01-30 09:30:00,24.75,24.75,24.54,24.68,3304300.0,18.4026,18.4026,18.2465,18.3506,3304300.0
2014-01-30 10:00:00,24.68,24.74,24.64,24.7,1620200.0,18.3506,18.3952,18.3208,18.3654,1620200.0
2014-01-30 10:30:00,24.7,24.73,24.63,24.65,1452000.0,18.3654,18.3877,18.3134,18.3283,1452000.0
2014-01-30 11:00:00,24.64,24.66,24.55,24.66,1647500.0,18.3208,18.3357,18.2539,18.3357,1647500.0
2014-01-30 11:30:00,24.66,24.81,24.65,24.78,1443200.0,18.3357,18.4472,18.3283,18.4249,1443200.0
2014-01-30 12:00:00,24.78,24.86,24.77,24.81,1997100.0,18.4249,18.4844,18.4175,18.4472,1997100.0
2014-01-30 12:30:00,24.81,24.89,24.81,24.83,644100.0,18.4472,18.5067,18.4472,18.4621,644100.0
2014-01-30 13:00:00,24.83,24.85,24.81,24.83,633500.0,18.4621,18.477,18.4472,18.4621,633500.0
2014-01-30 13:30:00,24.82,24.85,24.8,24.8,1071400.0,18.4547,18.477,18.4398,18.4398,1071400.0
2014-01-30 14:00:00,24.8,24.86,24.79,24.86,1429800.0,18.4398,18.4844,18.4324,18.4844,1429800.0
2014-01-30 14:30:00,24.86,24.87,24.8,24.82,1177100.0,18.4844,18.4918,18.4398,18.4547,1177100.0
2014-01-30 15:00:00,24.82,24.86,24.81,24.81,1050200.0,18.4547,18.4844,18.4472,18.4472,1050200.0
2014-01-30 15:30:00,24.82,24.83,24.74,24.74,4179000.0,18.4547,18.4621,18.3952,18.3952,4179000.0
2014-01-31 09:30:00,24.46,24.57,24.4,24.46,4306500.0,18.187,18.2688,18.1424,18.187,4306500.0
2014-01-31 10:00:00,24.46,24.56,24.44,24.48,2264700.0,18.187,18.2613,18.1721,18.2019,2264700.0
2014-01-31 10:30:00,24.48,24.58,24.44,24.57,2115800.0,18.2019,18.2762,18.1721,18.2688,2115800.0
2014-01-31 11:00:00,24.57,24.65,24.54,24.61,1462200.0,18.2688,18.3283,18.2465,18.2985,1462200.0
2014-01-31 11:30:00,24.62,24.63,24.52,24.56,1253300.0,18.306,18.3134,18.2316,18.2613,1253300.0
2014-01-31 12:00:00,24.56,24.62,24.56,24.61,945700.0,18.2613,18.306,18.2613,18.2985,945700.0
2014-01-31 12:30:00,24.6,24.61,24.52,24.55,1189200.0,18.2911,18.2985,18.2316,18.2539,1189200.0
2014-01-31 13:00:00,24.54,24.55,24.5,24.53,1052800.0,18.2465,18.2539,18.2167,18.239,1052800.0
2014-01-31 13:30:00,24.54,24.55,24.5,24.54,975900.0,18.2465,18.2539,18.2167,18.2465,975900.0
2014-01-31 14:00:00,24.55,24.57,24.5,24.53,1374500.0,18.2539,18.2688,18.2167,18.239,1374500.0
2014-01-31 14:30:00,24.53,24.57,24.5,24.53,1348500.0,18.239,18.2688,18.2167,18.239,1348500.0
2014-01-31 15:00:00,24.52,24.54,24.48,24.51,1821800.0,18.2316,18.2465,18.2019,18.2242,1821800.0
2014-01-31 15:30:00,24.51,24.55,24.49,24.53,3627800.0,18.2242,18.2539,18.2093,18.239,3627800.0
2014-02-03 09:30:00,24.5,24.51,24.21,24.34,5384400.0,18.2167,18.2242,18.0011,18.0978,5384400.0
2014-02-03 10:00:00,24.34,24.35,24.2,24.25,3803100.0,18.0978,18.1052,17.9937,18.0308,3803100.0
2014-02-03 10:30:00,24.24,24.27,24.17,24.18,2463400.0,18.0234,18.0457,17.9714,17.9788,2463400.0
2014-02-03 11:00:00,24.18,24.22,24.11,24.19,3709500.0,17.9788,18.0085,17.9267,17.9862,3709500.0
2014-02-03 11:30:00,24.19,24.23,24.12,24.13,2417000.0,17.9862,18.016,17.9342,17.9416,2417000.0
2014-02-03 12:00:00,24.13,24.21,24.11,24.21,1935100.0,17.9416,18.0011,17.9267,18.0011,1935100.0
2014-02-03 12:30:00,24.21,24.26,24.18,24.21,1844400.0,18.0011,18.0383,17.9788,18.0011,1844400.0
2014-02-03 13:00:00,24.21,24.24,24.1,24.12,5070800.0,18.0011,18.0234,17.9193,17.9342,5070800.0
2014-02-03 13:30:00,24.12,24.15,24.05,24.05,3396300.0,17.9342,17.9565,17.8821,17.8821,3396300.0
2014-02-03 14:00:00,24.05,24.1,24.04,24.06,2467900.0,17.8821,17.9193,17.8747,17.8896,2467900.0
2014-02-03 14:30:00,24.07,24.07,23.92,23.96,4691000.0,17.897,17.897,17.7855,17.8152,4691000.0
2014-02-03 15:00:00,23.96,24.0,23.91,24.0,3015400.0,17.8152,17.845,17.778,17.845,3015400.0
2014-02-03 15:30:00,24.0,24.01,23.89,23.96,6022900.0,17.845,17.8524,17.7632,17.8152,6022900.0
2014-02-04 09:30:00,23.98,24.02,23.72,23.76,7100300.0,17.8301,17.8598,17.6368,17.6665,7100300.0
2014-02-04 10:00:00,23.76,23.81,23.58,23.65,6918900.0,17.6665,17.7037,17.5327,17.5847,6918900.0
2014-02-04 10:30:00,23.65,23.76,23.63,23.72,3840600.0,17.5847,17.6665,17.5698,17.6368,3840600.0
2014-02-04 11:00:00,23.72,23.88,23.7,23.87,2921300.0,17.6368,17.7557,17.6219,17.7483,2921300.0
2014-02-04 11:30:00,23.87,24.0,23.84,23.99,5097100.0,17.7483,17.845,17.726,17.8375,5097100.0
2014-02-04 12:00:00,23.99,24.04,23.93,24.0,2908500.0,17.8375,17.8747,17.7929,17.845,2908500.0
2014-02-04 12:30:00,24.0,24.01,23.95,23.98,1300200.0,17.845,17.8524,17.8078,17.8301,1300200.0
2014-02-04 13:00:00,23.98,24.01,23.89,23.92,1178200.0,17.8301,17.8524,17.7632,17.7855,1178200.0
2014-02-04 13:30:00,23.92,23.94,23.83,23.86,1707900.0,17.7855,17.8003,17.7186,17.7409,1707900.0
2014-02-04 14:00:00,23.86,23.87,23.81,23.85,1926700.0,17.7409,17.7483,17.7037,17.7334,1926700.0
2014-02-04 14:30:00,23.86,23.93,23.84,23.9,1547200.0,17.7409,17.7929,17.726,17.7706,1547200.0
2014-02-04 15:00:00,23.91,23.92,23.78,23.8,1800000.0,17.778,17.7855,17.6814,17.6963,1800000.0
2014-02-04 15:30:00,23.8,23.87,23.77,23.82,5094300.0,17.6963,17.7483,17.6739,17.7111,5094300.0
2014-02-05 09:30:00,23.7,23.73,23.56,23.61,2919900.0,17.7905,17.813,17.6854,17.7229,2919900.0
2014-02-05 10:00:00,23.62,23.74,23.5,23.55,3227300.0,17.7304,17.8205,17.6403,17.6779,3227300.0
2014-02-05 10:30:00,23.55,23.6,23.5,23.58,1915200.0,17.6779,17.7154,17.6403,17.7004,1915200.0
2014-02-05 11:00:00,23.58,23.72,23.55,23.72,1969500.0,17.7004,17.8055,17.6779,17.8055,1969500.0
2014-02-05 11:30:00,23.72,23.76,23.67,23.71,1649900.0,17.8055,17.8355,17.768,17.798,1649900.0
2014-02-05 12:00:00,23.71,23.72,23.54,23.62,1758800.0,17.798,17.8055,17.6704,17.7304,1758800.0
2014-02-05 12:30:00,23.62,23.68,23.61,23.67,993100.0,17.7304,17.7755,17.7229,17.768,993100.0
2014-02-05 13:00:00,23.67,23.73,23.62,23.64,1977200.0,17.768,17.813,17.7304,17.7454,1977200.0
2014-02-05 13:30:00,23.64,23.73,23.62,23.7,1786800.0,17.7454,17.813,17.7304,17.7905,1786800.0
2014-02-05 14:00:00,23.69,23.71,23.62,23.63,1052000.0,17.783,17.798,17.7304,17.7379,1052000.0
2014-02-05 14:30:00,23.63,23.63,23.51,23.55,2213400.0,17.7379,17.7379,17.6479,17.6779,2213400.0
2014-02-05 15:00:00,23.55,23.58,23.52,23.57,2587600.0,17.6779,17.7004,17.6554,17.6929,2587600.0
2014-02-05 15:30:00,23.57,23.58,23.51,23.52,5008400.0,17.6929,17.7004,17.6479,17.6554,5008400.0
2014-02-06 09:30:00,23.57,23.79,23.55,23.79,3218200.0,17.6929,17.858,17.6779,17.858,3218200.0
2014-02-06 10:00:00,23.78,23.95,23.77,23.94,2952300.0,17.8505,17.9781,17.843,17.9706,2952300.0
2014-02-06 10:30:00,23.94,24.04,23.93,23.97,2865500.0,17.9706,18.0457,17.9631,17.9932,2865500.0
2014-02-06 11:00:00,23.97,24.08,23.94,24.04,2859500.0,17.9932,18.0757,17.9706,18.0457,2859500.0
2014-02-06 11:30:00,24.04,24.05,23.94,23.96,1203600.0,18.0457,18.0532,17.9706,17.9856,1203600.0
2014-02-06 12:00:00,23.95,24.01,23.94,23.97,1057100.0,17.9781,18.0232,17.9706,17.9932,1057100.0
2014-02-06 12:30:00,23.96,24.0,23.93,23.98,768500.0,17.9856,18.0157,17.9631,18.0007,768500.0
2014-02-06 13:00:00,23.98,24.0,23.95,23.96,766400.0,18.0007,18.0157,17.9781,17.9856,766400.0
2014-02-06 13:30:00,23.96,23.97,23.94,23.97,785300.0,17.9856,17.9932,17.9706,17.9932,785300.0
2014-02-06 14:00:00,23.97,24.03,23.96,24.02,1013800.0,17.9932,18.0382,17.9856,18.0307,1013800.0
2014-02-06 14:30:00,24.02,24.02,23.97,24.0,1471200.0,18.0307,18.0307,17.9932,18.0157,1471200.0
2014-02-06 15:00:00,24.01,24.03,23.99,24.01,1515500.0,18.0232,18.0382,18.0082,18.0232,1515500.0
2014-02-06 15:30:00,24.01,24.05,23.97,24.0,4402800.0,18.0232,18.0532,17.9932,18.0157,4402800.0
2014-02-07 09:30:00,24.19,24.2,23.93,23.97,5857200.0,18.1583,18.1658,17.9631,17.9932,5857200.0
2014-02-07 10:00:00,23.98,23.99,23.77,23.8,3291200.0,18.0007,18.0082,17.843,17.8655,3291200.0
2014-02-07 10:30:00,23.8,23.86,23.77,23.84,1742800.0,17.8655,17.9106,17.843,17.8956,1742800.0
2014-02-07 11:00:00,23.85,23.89,23.83,23.86,1356500.0,17.9031,17.9331,17.8881,17.9106,1356500.0
2014-02-07 11:30:00,23.87,24.04,23.86,24.03,3577900.0,17.9181,18.0457,17.9106,18.0382,3577900.0
2014-02-07 12:00:00,24.03,24.05,23.99,24.04,667200.0,18.0382,18.0532,18.0082,18.0457,667200.0
2014-02-07 12:30:00,24.05,24.1,24.01,24.1,978800.0,18.0532,18.0907,18.0232,18.0907,978800.0
2014-02-07 13:00:00,24.1,24.14,24.09,24.11,947100.0,18.0907,18.1208,18.0832,18.0982,947100.0
2014-02-07 13:30:00,24.12,24.19,24.11,24.14,1091600.0,18.1057,18.1583,18.0982,18.1208,1091600.0
2014-02-07 14:00:00,24.14,24.22,24.14,24.19,976700.0,18.1208,18.1808,18.1208,18.1583,976700.0
2014-02-07 14:30:00,24.2,24.2,24.14,24.19,1111300.0,18.1658,18.1658,18.1208,18.1583,1111300.0
2014-02-07 15:00:00,24.19,24.23,24.18,24.2,1274900.0,18.1583,18.1883,18.1508,18.1658,1274900.0
2014-02-07 15:30:00,24.2,24.26,24.19,24.21,4193600.0,18.1658,18.2108,18.1583,18.1733,4193600.0
2014-02-10 09:30:00,24.11,24.27,24.06,24.24,2381500.0,18.0982,18.2183,18.0607,18.1958,2381500.0
2014-02-10 10:00:00,24.25,24.37,24.22,24.32,1707200.0,18.2033,18.2934,18.1808,18.2559,1707200.0
2014-02-10 10:30:00,24.32,24.33,24.23,24.28,1288500.0,18.2559,18.2634,18.1883,18.2259,1288500.0
2014-02-10 11:00:00,24.28,24.34,24.25,24.26,1455400.0,18.2259,18.2709,18.2033,18.2108,1455400.0
2014-02-10 11:30:00,24.26,24.26,24.13,24.16,1963300.0,18.2108,18.2108,18.1133,18.1358,1963300.0
2014-02-10 12:00:00,24.15,24.2,24.12,24.14,1617800.0,18.1283,18.1658,18.1057,18.1208,1617800.0
2014-02-10 12:30:00,24.15,24.21,24.14,24.2,1322100.0,18.1283,18.1733,18.1208,18.1658,1322100.0
2014-02-10 13:00:00,24.19,24.22,24.16,24.2,1245800.0,18.1583,18.1808,18.1358,18.1658,1245800.0
2014-02-10 13:30:00,24.2,24.21,24.16,24.17,1388500.0,18.1658,18.1733,18.1358,18.1433,1388500.0
2014-02-10 14:00:00,24.17,24.18,24.13,24.14,1266800.0,18.1433,18.1508,18.1133,18.1208,1266800.0
2014-02-10 14:30:00,24.14,24.18,24.13,24.18,1094500.0,18.1208,18.1508,18.1133,18.1508,1094500.0
2014-02-10 15:00:00,24.18,24.21,24.18,24.21,1345900.0,18.1508,18.1733,18.1508,18.1733,1345900.0
2014-02-10 15:30:00,24.2,24.3,24.2,24.29,3665700.0,18.1658,18.2409,18.1658,18.2334,3665700.0
2014-02-11 09:30:00,24.35,24.5,24.33,24.4,2151900.0,18.2784,18.391,18.2634,18.3159,2151900.0
2014-02-11 10:00:00,24.4,24.48,24.36,24.47,1643100.0,18.3159,18.376,18.2859,18.3685,1643100.0
2014-02-11 10:30:00,24.46,24.52,24.44,24.46,1287600.0,18.361,18.406,18.346,18.361,1287600.0
2014-02-11 11:00:00,24.46,24.49,24.42,24.48,1131600.0,18.361,18.3835,18.3309,18.376,1131600.0
2014-02-11 11:30:00,24.47,24.49,24.44,24.46,805400.0,18.3685,18.3835,18.346,18.361,805400.0
2014-02-11 12:00:00,24.46,24.48,24.38,24.41,855800.0,18.361,18.376,18.3009,18.3234,855800.0
2014-02-11 12:30:00,24.41,24.45,24.4,24.44,594000.0,18.3234,18.3535,18.3159,18.346,594000.0
2014-02-11 13:00:00,24.45,24.49,24.44,24.46,624800.0,18.3535,18.3835,18.346,18.361,624800.0
2014-02-11 13:30:00,24.46,24.48,24.43,24.43,767400.0,18.361,18.376,18.3385,18.3385,767400.0
2014-02-11 14:00:00,24.44,24.45,24.41,24.45,884000.0,18.346,18.3535,18.3234,18.3535,884000.0
2014-02-11 14:30:00,24.44,24.47,24.44,24.47,586100.0,18.346,18.3685,18.346,18.3685,586100.0
2014-02-11 15:00:00,24.46,24.51,24.45,24.48,1473200.0,18.361,18.3985,18.3535,18.376,1473200.0
2014-02-11 15:30:00,24.48,24.49,24.44,24.47,2598900.0,18.376,18.3835,18.346,18.3685,2598900.0
2014-02-12 09:30:00,24.52,24.66,24.37,24.66,2913400.0,18.406,18.5111,18.2934,18.5111,2913400.0
2014-02-12 10:00:00,24.66,24.69,24.57,24.6,1663700.0,18.5111,18.5336,18.4435,18.4661,1663700.0
2014-02-12 10:30:00,24.61,24.62,24.53,24.54,1682000.0,18.4736,18.4811,18.4135,18.421,1682000.0
2014-02-12 11:00:00,24.54,24.57,24.41,24.43,1621800.0,18.421,18.4435,18.3234,18.3385,1621800.0
2014-02-12 11:30:00,24.42,24.46,24.39,24.42,1169400.0,18.3309,18.361,18.3084,18.3309,1169400.0
2014-02-12 12:00:00,24.43,24.53,24.42,24.53,929200.0,18.3385,18.4135,18.3309,18.4135,929200.0
2014-02-12 12:30:00,24.53,24.55,24.49,24.52,703300.0,18.4135,18.4285,18.3835,18.406,703300.0
2014-02-12 13:00:00,24.52,24.62,24.51,24.6,931100.0,18.406,18.4811,18.3985,18.4661,931100.0
2014-02-12 13:30:00,24.61,24.61,24.54,24.56,1452100.0,18.4736,18.4736,18.421,18.436,1452100.0
2014-02-12 14:00:00,24.55,24.57,24.5,24.56,1003800.0,18.4285,18.4435,18.391,18.436,1003800.0
2014-02-12 14:30:00,24.56,24.64,24.54,24.64,1474900.0,18.436,18.4961,18.421,18.4961,1474900.0
2014-02-12 15:00:00,24.64,24.65,24.55,24.56,2524300.0,18.4961,18.5036,18.4285,18.436,2524300.0
2014-02-12 15:30:00,24.56,24.62,24.53,24.55,4050900.0,18.436,18.4811,18.4135,18.4285,4050900.0
2014-02-13 09:30:00,24.41,24.45,24.31,24.44,3129000.0,18.3234,18.3535,18.2484,18.346,3129000.0
2014-02-13 10:00:00,24.44,24.62,24.41,24.57,2022300.0,18.346,18.4811,18.3234,18.4435,2022300.0
2014-02-13 10:30:00,24.58,24.65,24.52,24.62,1502400.0,18.451,18.5036,18.406,18.4811,1502400.0
2014-02-13 11:00:00,24.62,24.66,24.62,24.66,1105400.0,18.4811,18.5111,18.4811,18.5111,1105400.0
2014-02-13 11:30:00,24.66,24.67,24.61,24.63,644200.0,18.5111,18.5186,18.4736,18.4886,644200.0
2014-02-13 12:00:00,24.62,24.63,24.57,24.61,611000.0,18.4811,18.4886,18.4435,18.4736,611000.0
2014-02-13 12:30:00,24.61,24.65,24.6,24.64,645800.0,18.4736,18.5036,18.4661,18.4961,645800.0
2014-02-13 13:00:00,24.64,24.74,24.63,24.73,1094700.0,18.4961,18.5712,18.4886,18.5636,1094700.0
2014-02-13 13:30:00,24.73,24.73,24.67,24.68,721400.0,18.5636,18.5636,18.5186,18.5261,721400.0
2014-02-13 14:00:00,24.68,24.71,24.66,24.69,1240500.0,18.5261,18.5486,18.5111,18.5336,1240500.0
2014-02-13 14:30:00,24.69,24.74,24.67,24.7,1432200.0,18.5336,18.5712,18.5186,18.5411,1432200.0
2014-02-13 15:00:00,24.69,24.7,24.62,24.63,1764700.0,18.5336,18.5411,18.4811,18.4886,1764700.0
2014-02-13 15:30:00,24.64,24.69,24.61,24.69,3888300.0,18.4961,18.5336,18.4736,18.5336,3888300.0
2014-02-14 09:30:00,24.57,24.6,24.41,24.5,3131800.0,18.4435,18.4661,18.3234,18.391,3131800.0
2014-02-14 10:00:00,24.5,24.58,24.45,24.56,1660300.0,18.391,18.451,18.3535,18.436,1660300.0
2014-02-14 10:30:00,24.57,24.59,24.46,24.47,1309800.0,18.4435,18.4586,18.361,18.3685,1309800.0
2014-02-14 11:00:00,24.48,24.6,24.48,24.57,824400.0,18.376,18.4661,18.376,18.4435,824400.0
2014-02-14 11:30:00,24.58,24.63,24.56,24.6,870100.0,18.451,18.4886,18.436,18.4661,870100.0
2014-02-14 12:00:00,24.61,24.64,24.57,24.62,1097300.0,18.4736,18.4961,18.4435,18.4811,1097300.0
2014-02-14 12:30:00,24.62,24.67,24.61,24.65,850400.0,18.4811,18.5186,18.4736,18.5036,850400.0
2014-02-14 13:00:00,24.66,24.66,24.63,24.66,665000.0,18.5111,18.5111,18.4886,18.5111,665000.0
2014-02-14 13:30:00,24.66,24.71,24.65,24.71,746400.0,18.5111,18.5486,18.5036,18.5486,746400.0
2014-02-14 14:00:00,24.71,24.73,24.7,24.73,885800.0,18.5486,18.5636,18.5411,18.5636,885800.0
2014-02-14 14:30:00,24.73,24.76,24.71,24.74,1329500.0,18.5636,18.5862,18.5486,18.5712,1329500.0
2014-02-14 15:00:00,24.75,24.75,24.72,24.73,1220200.0,18.5787,18.5787,18.5561,18.5636,1220200.0
2014-02-14 15:30:00,24.73,24.76,24.73,24.76,2377600.0,18.5636,18.5862,18.5636,18.5862,2377600.0
2014-02-18 09:30:00,24.67,24.75,24.57,24.6,3011800.0,18.5186,18.5787,18.4435,18.4661,3011800.0
2014-02-18 10:00:00,24.6,24.67,24.55,24.64,1641600.0,18.4661,18.5186,18.4285,18.4961,1641600.0
2014-02-18 10:30:00,24.65,24.7,24.64,24.68,1207100.0,18.5036,18.5411,18.4961,18.5261,1207100.0
2014-02-18 11:00:00,24.69,24.75,24.67,24.74,845500.0,18.5336,18.5787,18.5186,18.5712,845500.0
2014-02-18 11:30:00,24.74,24.77,24.7,24.7,793400.0,18.5712,18.5937,18.5411,18.5411,793400.0
2014-02-18 12:00:00,24.7,24.73,24.7,24.72,628700.0,18.5411,18.5636,18.5411,18.5561,628700.0
2014-02-18 12:30:00,24.71,24.75,24.71,24.73,854400.0,18.5486,18.5787,18.5486,18.5636,854400.0
2014-02-18 13:00:00,24.74,24.75,24.72,24.75,507600.0,18.5712,18.5787,18.5561,18.5787,507600.0
2014-02-18 13:30:00,24.74,24.77,24.72,24.74,1139000.0,18.5712,18.5937,18.5561,18.5712,1139000.0
2014-02-18 14:00:00,24.74,24.78,24.73,24.74,787400.0,18.5712,18.6012,18.5636,18.5712,787400.0
2014-02-18 14:30:00,24.75,24.77,24.74,24.74,742500.0,18.5787,18.5937,18.5712,18.5712,742500.0
2014-02-18 15:00:00,24.74,24.77,24.73,24.76,997400.0,18.5712,18.5937,18.5636,18.5862,997400.0
2014-02-18 15:30:00,24.77,24.77,24.75,24.75,2538100.0,18.5937,18.5937,18.5787,18.5787,2538100.0
2014-02-19 09:30:00,24.65,24.72,24.52,24.58,3517800.0,18.5036,18.5561,18.406,18.451,3517800.0
2014-02-19 10:00:00,24.58,24.67,24.54,24.64,2724700.0,18.451,18.5186,18.421,18.4961,2724700.0
2014-02-19 10:30:00,24.63,24.68,24.61,24.63,1098300.0,18.4886,18.5261,18.4736,18.4886,1098300.0
2014-02-19 11:00:00,24.64,24.68,24.6,24.63,1067000.0,18.4961,18.5261,18.4661,18.4886,1067000.0
2014-02-19 11:30:00,24.63,24.68,24.55,24.56,1418000.0,18.4886,18.5261,18.4285,18.436,1418000.0
2014-02-19 12:00:00,24.56,24.58,24.42,24.42,2602200.0,18.436,18.451,18.3309,18.3309,2602200.0
2014-02-19 12:30:00,24.42,24.53,24.42,24.52,1751400.0,18.3309,18.4135,18.3309,18.406,1751400.0
2014-02-19 13:00:00,24.53,24.66,24.52,24.63,1355400.0,18.4135,18.5111,18.406,18.4886,1355400.0
2014-02-19 13:30:00,24.64,24.64,24.54,24.56,861600.0,18.4961,18.4961,18.421,18.436,861600.0
2014-02-19 14:00:00,24.56,24.62,24.53,24.58,1256300.0,18.436,18.4811,18.4135,18.451,1256300.0
2014-02-19 14:30:00,24.57,24.59,24.52,24.55,1234100.0,18.4435,18.4586,18.406,18.4285,1234100.0
2014-02-19 15:00:00,24.55,24.57,24.49,24.52,1707300.0,18.4285,18.4435,18.3835,18.406,1707300.0
2014-02-19 15:30:00,24.53,24.54,24.47,24.51,2704500.0,18.4135,18.421,18.3685,18.3985,2704500.0
2014-02-20 09:30:00,24.54,24.74,24.5,24.67,2915800.0,18.421,18.5712,18.391,18.5186,2915800.0
2014-02-20 10:00:00,24.66,24.73,24.62,24.7,2229000.0,18.5111,18.5636,18.4811,18.5411,2229000.0
2014-02-20 10:30:00,24.7,24.76,24.68,24.73,1237400.0,18.5411,18.5862,18.5261,18.5636,1237400.0
2014-02-20 11:00:00,24.73,24.76,24.7,24.73,822700.0,18.5636,18.5862,18.5411,18.5636,822700.0
2014-02-20 11:30:00,24.73,24.82,24.71,24.78,1389400.0,18.5636,18.6312,18.5486,18.6012,1389400.0
2014-02-20 12:00:00,24.78,24.82,24.74,24.81,809300.0,18.6012,18.6312,18.5712,18.6237,809300.0
2014-02-20 12:30:00,24.82,24.85,24.78,24.82,1133900.0,18.6312,18.6537,18.6012,18.6312,1133900.0
2014-02-20 13:00:00,24.82,24.84,24.78,24.79,574700.0,18.6312,18.6462,18.6012,18.6087,574700.0
2014-02-20 13:30:00,24.79,24.81,24.77,24.77,693200.0,18.6087,18.6237,18.5937,18.5937,693200.0
2014-02-20 14:00:00,24.77,24.83,24.76,24.8,1079500.0,18.5937,18.6387,18.5862,18.6162,1079500.0
2014-02-20 14:30:00,24.79,24.82,24.79,24.8,1070000.0,18.6087,18.6312,18.6087,18.6162,1070000.0
2014-02-20 15:00:00,24.8,24.82,24.78,24.78,790900.0,18.6162,18.6312,18.6012,18.6012,790900.0
2014-02-20 15:30:00,24.78,24.81,24.74,24.74,2602900.0,18.6012,18.6237,18.5712,18.5712,2602900.0
2014-02-21 09:30:00,24.93,24.96,24.72,24.75,6334200.0,18.7138,18.7363,18.5561,18.5787,6334200.0
2014-02-21 10:00:00,24.75,24.77,24.59,24.59,2141500.0,18.5787,18.5937,18.4586,18.4586,2141500.0
2014-02-21 10:30:00,24.59,24.64,24.59,24.61,1445000.0,18.4586,18.4961,18.4586,18.4736,1445000.0
2014-02-21 11:00:00,24.61,24.62,24.5,24.52,1923300.0,18.4736,18.4811,18.391,18.406,1923300.0
2014-02-21 11:30:00,24.53,24.54,24.51,24.52,1285100.0,18.4135,18.421,18.3985,18.406,1285100.0
2014-02-21 12:00:00,24.52,24.54,24.51,24.51,1090300.0,18.406,18.421,18.3985,18.3985,1090300.0
2014-02-21 12:30:00,24.51,24.53,24.5,24.52,1174800.0,18.3985,18.4135,18.391,18.406,1174800.0
2014-02-21 13:00:00,24.52,24.55,24.5,24.53,887900.0,18.406,18.4285,18.391,18.4135,887900.0
2014-02-21 13:30:00,24.53,24.54,24.43,24.43,1638100.0,18.4135,18.421,18.3385,18.3385,1638100.0
2014-02-21 14:00:00,24.43,24.45,24.36,24.37,1907300.0,18.3385,18.3535,18.2859,18.2934,1907300.0
2014-02-21 14:30:00,24.36,24.49,24.35,24.47,1375400.0,18.2859,18.3835,18.2784,18.3685,1375400.0
2014-02-21 15:00:00,24.48,24.55,24.47,24.55,859300.0,18.376,18.4285,18.3685,18.4285,859300.0
2014-02-21 15:30:00,24.54,24.55,24.43,24.43,4584500.0,18.421,18.4285,18.3385,18.3385,4584500.0
2014-02-24 09:30:00,24.47,24.71,24.41,24.68,3437900.0,18.3685,18.5486,18.3234,18.5261,3437900.0
2014-02-24 10:00:00,24.7,24.78,24.65,24.76,1835700.0,18.5411,18.6012,18.5036,18.5862,1835700.0
2014-02-24 10:30:00,24.76,24.84,24.73,24.77,1501900.0,18.5862,18.6462,18.5636,18.5937,1501900.0
2014-02-24 11:00:00,24.77,24.87,24.76,24.85,1624200.0,18.5937,18.6687,18.5862,18.6537,1624200.0
2014-02-24 11:30:00,24.86,24.88,24.83,24.83,1290600.0,18.6612,18.6762,18.6387,18.6387,1290600.0
2014-02-24 12:00:00,24.83,24.85,24.79,24.79,1160200.0,18.6387,18.6537,18.6087,18.6087,1160200.0
2014-02-24 12:30:00,24.8,24.8,24.74,24.74,1443800.0,18.6162,18.6162,18.5712,18.5712,1443800.0
2014-02-24 13:00:00,24.74,24.78,24.72,24.76,737300.0,18.5712,18.6012,18.5561,18.5862,737300.0
2014-02-24 13:30:00,24.76,24.8,24.75,24.79,701400.0,18.5862,18.6162,18.5787,18.6087,701400.0
2014-02-24 14:00:00,24.79,24.84,24.78,24.82,799300.0,18.6087,18.6462,18.6012,18.6312,799300.0
2014-02-24 14:30:00,24.83,24.83,24.74,24.76,1016300.0,18.6387,18.6387,18.5712,18.5862,1016300.0
2014-02-24 15:00:00,24.76,24.78,24.7,24.72,981000.0,18.5862,18.6012,18.5411,18.5561,981000.0
2014-02-24 15:30:00,24.72,24.74,24.63,24.63,3525000.0,18.5561,18.5712,18.4886,18.4886,3525000.0
2014-02-25 09:30:00,24.68,24.71,24.46,24.46,1848800.0,18.5261,18.5486,18.361,18.361,1848800.0
2014-02-25 10:00:00,24.46,24.58,24.46,24.51,1866700.0,18.361,18.451,18.361,18.3985,1866700.0
2014-02-25 10:30:00,24.51,24.52,24.46,24.48,1284400.0,18.3985,18.406,18.361,18.376,1284400.0
2014-02-25 11:00:00,24.48,24.64,24.47,24.61,1197500.0,18.376,18.4961,18.3685,18.4736,1197500.0
2014-02-25 11:30:00,24.61,24.64,24.51,24.51,1062500.0,18.4736,18.4961,18.3985,18.3985,1062500.0
2014-02-25 12:00:00,24.52,24.54,24.48,24.5,834400.0,18.406,18.421,18.376,18.391,834400.0
2014-02-25 12:30:00,24.51,24.56,24.5,24.54,648300.0,18.3985,18.436,18.391,18.421,648300.0
2014-02-25 13:00:00,24.54,24.56,24.53,24.54,766000.0,18.421,18.436,18.4135,18.421,766000.0
2014-02-25 13:30:00,24.54,24.56,24.51,24.53,920600.0,18.421,18.436,18.3985,18.4135,920600.0
2014-02-25 14:00:00,24.53,24.56,24.51,24.56,1293100.0,18.4135,18.436,18.3985,18.436,1293100.0
2014-02-25 14:30:00,24.56,24.59,24.54,24.58,786300.0,18.436,18.4586,18.421,18.451,786300.0
2014-02-25 15:00:00,24.59,24.61,24.56,24.6,1455800.0,18.4586,18.4736,18.436,18.4661,1455800.0
2014-02-25 15:30:00,24.6,24.65,24.55,24.62,4066300.0,18.4661,18.5036,18.4285,18.4811,4066300.0
2014-02-26 09:30:00,24.74,24.77,24.61,24.68,2171300.0,18.5712,18.5937,18.4736,18.5261,2171300.0
2014-02-26 10:00:00,24.68,24.95,24.68,24.95,2640000.0,18.5261,18.7288,18.5261,18.7288,2640000.0
2014-02-26 10:30:00,24.95,24.97,24.86,24.89,1850100.0,18.7288,18.7438,18.6612,18.6838,1850100.0
2014-02-26 11:00:00,24.89,24.97,24.88,24.96,1082400.0,18.6838,18.7438,18.6762,18.7363,1082400.0
2014-02-26 11:30:00,24.97,24.98,24.91,24.93,1336900.0,18.7438,18.7513,18.6988,18.7138,1336900.0
2014-02-26 12:00:00,24.94,24.94,24.88,24.91,674700.0,18.7213,18.7213,18.6762,18.6988,674700.0
2014-02-26 12:30:00,24.91,24.95,24.9,24.95,406100.0,18.6988,18.7288,18.6913,18.7288,406100.0
2014-02-26 13:00:00,24.95,24.95,24.89,24.93,841300.0,18.7288,18.7288,18.6838,18.7138,841300.0
2014-02-26 13:30:00,24.92,24.96,24.88,24.89,848000.0,18.7063,18.7363,18.6762,18.6838,848000.0
2014-02-26 14:00:00,24.89,24.9,24.77,24.78,1078700.0,18.6838,18.6913,18.5937,18.6012,1078700.0
2014-02-26 14:30:00,24.79,24.84,24.75,24.83,1025100.0,18.6087,18.6462,18.5787,18.6387,1025100.0
2014-02-26 15:00:00,24.83,24.84,24.75,24.79,1549700.0,18.6387,18.6462,18.5787,18.6087,1549700.0
2014-02-26 15:30:00,24.79,24.84,24.78,24.8,2216100.0,18.6087,18.6462,18.6012,18.6162,2216100.0
2014-02-27 09:30:00,24.8,24.8,24.6,24.64,1929700.0,18.6162,18.6162,18.4661,18.4961,1929700.0
2014-02-27 10:00:00,24.64,24.64,24.51,24.55,1759000.0,18.4961,18.4961,18.3985,18.4285,1759000.0
2014-02-27 10:30:00,24.55,24.61,24.54,24.57,1638400.0,18.4285,18.4736,18.421,18.4435,1638400.0
2014-02-27 11:00:00,24.58,24.62,24.54,24.55,1323800.0,18.451,18.4811,18.421,18.4285,1323800.0
2014-02-27 11:30:00,24.55,24.63,24.53,24.62,1456600.0,18.4285,18.4886,18.4135,18.4811,1456600.0
2014-02-27 12:00:00,24.62,24.65,24.57,24.64,615000.0,18.4811,18.5036,18.4435,18.4961,615000.0
2014-02-27 12:30:00,24.64,24.64,24.59,24.63,626300.0,18.4961,18.4961,18.4586,18.4886,626300.0
2014-02-27 13:00:00,24.64,24.64,24.6,24.62,642000.0,18.4961,18.4961,18.4661,18.4811,642000.0
2014-02-27 13:30:00,24.61,24.66,24.61,24.66,782300.0,18.4736,18.5111,18.4736,18.5111,782300.0
2014-02-27 14:00:00,24.66,24.68,24.58,24.58,996700.0,18.5111,18.5261,18.451,18.451,996700.0
2014-02-27 14:30:00,24.59,24.61,24.55,24.61,1302400.0,18.4586,18.4736,18.4285,18.4736,1302400.0
2014-02-27 15:00:00,24.61,24.7,24.6,24.7,1578500.0,18.4736,18.5411,18.4661,18.5411,1578500.0
2014-02-27 15:30:00,24.7,24.76,24.64,24.75,2716600.0,18.5411,18.5862,18.4961,18.5787,2716600.0
2014-02-28 09:30:00,24.81,24.84,24.57,24.75,3183500.0,18.6237,18.6462,18.4435,18.5787,3183500.0
2014-02-28 10:00:00,24.75,24.85,24.75,24.78,1215000.0,18.5787,18.6537,18.5787,18.6012,1215000.0
2014-02-28 10:30:00,24.79,24.82,24.68,24.68,1079100.0,18.6087,18.6312,18.5261,18.5261,1079100.0
2014-02-28 11:00:00,24.69,24.73,24.67,24.71,1280700.0,18.5336,18.5636,18.5186,18.5486,1280700.0
2014-02-28 11:30:00,24.71,24.73,24.7,24.72,737200.0,18.5486,18.5636,18.5411,18.5561,737200.0
2014-02-28 12:00:00,24.72,24.75,24.72,24.74,652000.0,18.5561,18.5787,18.5561,18.5712,652000.0
2014-02-28 12:30:00,24.75,24.78,24.74,24.77,756500.0,18.5787,18.6012,18.5712,18.5937,756500.0
2014-02-28 13:00:00,24.77,24.79,24.76,24.78,725800.0,18.5937,18.6087,18.5862,18.6012,725800.0
2014-02-28 13:30:00,24.78,24.79,24.72,24.74,1340200.0,18.6012,18.6087,18.5561,18.5712,1340200.0
2014-02-28 14:00:00,24.73,24.77,24.71,24.75,1297700.0,18.5636,18.5937,18.5486,18.5787,1297700.0
2014-02-28 14:30:00,24.76,24.77,24.68,24.69,1416000.0,18.5862,18.5937,18.5261,18.5336,1416000.0
2014-02-28 15:00:00,24.69,24.7,24.58,24.67,1738900.0,18.5336,18.5411,18.451,18.5186,1738900.0
2014-02-28 15:30:00,24.67,24.76,24.66,24.76,3507000.0,18.5186,18.5862,18.5111,18.5862,3507000.0
2014-03-03 09:30:00,24.53,24.57,24.42,24.56,4060400.0,18.4135,18.4435,18.3309,18.436,4060400.0
2014-03-03 10:00:00,24.55,24.59,24.43,24.48,2529700.0,18.4285,18.4586,18.3385,18.376,2529700.0
2014-03-03 10:30:00,24.48,24.5,24.4,24.41,1670400.0,18.376,18.391,18.3159,18.3234,1670400.0
2014-03-03 11:00:00,24.42,24.43,24.3,24.41,1829400.0,18.3309,18.3385,18.2409,18.3234,1829400.0
2014-03-03 11:30:00,24.42,24.43,24.3,24.33,1109200.0,18.3309,18.3385,18.2409,18.2634,1109200.0
2014-03-03 12:00:00,24.32,24.4,24.31,24.34,1026200.0,18.2559,18.3159,18.2484,18.2709,1026200.0
2014-03-03 12:30:00,24.34,24.5,24.3,24.48,1913100.0,18.2709,18.391,18.2409,18.376,1913100.0
2014-03-03 13:00:00,24.47,24.54,24.44,24.44,1171700.0,18.3685,18.421,18.346,18.346,1171700.0
2014-03-03 13:30:00,24.44,24.47,24.41,24.46,955200.0,18.346,18.3685,18.3234,18.361,955200.0
2014-03-03 14:00:00,24.46,24.5,24.45,24.47,1140900.0,18.361,18.391,18.3535,18.3685,1140900.0
2014-03-03 14:30:00,24.47,24.55,24.45,24.49,1106900.0,18.3685,18.4285,18.3535,18.3835,1106900.0
2014-03-03 15:00:00,24.48,24.49,24.41,24.45,1164000.0,18.376,18.3835,18.3234,18.3535,1164000.0
2014-03-03 15:30:00,24.44,24.5,24.42,24.5,2646600.0,18.346,18.391,18.3309,18.391,2646600.0
2014-03-04 09:30:00,24.7,24.75,24.59,24.69,2648900.0,18.5411,18.5787,18.4586,18.5336,2648900.0
2014-03-04 10:00:00,24.69,24.78,24.65,24.65,2024200.0,18.5336,18.6012,18.5036,18.5036,2024200.0
2014-03-04 10:30:00,24.65,24.7,24.62,24.64,1193700.0,18.5036,18.5411,18.4811,18.4961,1193700.0
2014-03-04 11:00:00,24.63,24.66,24.54,24.56,1398000.0,18.4886,18.5111,18.421,18.436,1398000.0
2014-03-04 11:30:00,24.57,24.6,24.54,24.57,858300.0,18.4435,18.4661,18.421,18.4435,858300.0
2014-03-04 12:00:00,24.57,24.6,24.55,24.58,815800.0,18.4435,18.4661,18.4285,18.451,815800.0
2014-03-04 12:30:00,24.59,24.59,24.54,24.55,905900.0,18.4586,18.4586,18.421,18.4285,905900.0
2014-03-04 13:00:00,24.56,24.57,24.53,24.56,941400.0,18.436,18.4435,18.4135,18.436,941400.0
2014-03-04 13:30:00,24.56,24.6,24.52,24.55,1016200.0,18.436,18.4661,18.406,18.4285,1016200.0
2014-03-04 14:00:00,24.55,24.56,24.5,24.52,1394700.0,18.4285,18.436,18.391,18.406,1394700.0
2014-03-04 14:30:00,24.52,24.59,24.51,24.57,695400.0,18.406,18.4586,18.3985,18.4435,695400.0
2014-03-04 15:00:00,24.57,24.61,24.56,24.58,1707500.0,18.4435,18.4736,18.436,18.451,1707500.0
2014-03-04 15:30:00,24.58,24.64,24.57,24.6,5094300.0,18.451,18.4961,18.4435,18.4661,5094300.0
2014-03-05 09:30:00,24.68,24.71,24.57,24.58,3263500.0,18.5261,18.5486,18.4435,18.451,3263500.0
2014-03-05 10:00:00,24.59,24.62,24.54,24.59,1817800.0,18.4586,18.4811,18.421,18.4586,1817800.0
2014-03-05 10:30:00,24.6,24.63,24.49,24.54,1436800.0,18.4661,18.4886,18.3835,18.421,1436800.0
2014-03-05 11:00:00,24.55,24.6,24.5,24.5,1184300.0,18.4285,18.4661,18.391,18.391,1184300.0
2014-03-05 11:30:00,24.51,24.54,24.5,24.5,979900.0,18.3985,18.421,18.391,18.391,979900.0
2014-03-05 12:00:00,24.51,24.51,24.45,24.48,904400.0,18.3985,18.3985,18.3535,18.376,904400.0
2014-03-05 12:30:00,24.48,24.54,24.48,24.53,531500.0,18.376,18.421,18.376,18.4135,531500.0
2014-03-05 13:00:00,24.53,24.55,24.51,24.52,505100.0,18.4135,18.4285,18.3985,18.406,505100.0
2014-03-05 13:30:00,24.51,24.52,24.46,24.47,796600.0,18.3985,18.406,18.361,18.3685,796600.0
2014-03-05 14:00:00,24.47,24.5,24.46,24.48,748600.0,18.3685,18.391,18.361,18.376,748600.0
2014-03-05 14:30:00,24.48,24.51,24.46,24.46,893700.0,18.376,18.3985,18.361,18.361,893700.0
2014-03-05 15:00:00,24.47,24.47,24.4,24.44,2323400.0,18.3685,18.3685,18.3159,18.346,2323400.0
2014-03-05 15:30:00,24.43,24.5,24.4,24.49,2789000.0,18.3385,18.391,18.3159,18.3835,2789000.0
2014-03-06 09:30:00,24.56,24.59,24.42,24.48,2487900.0,18.436,18.4586,18.3309,18.376,2487900.0
2014-03-06 10:00:00,24.47,24.49,24.39,24.44,1689200.0,18.3685,18.3835,18.3084,18.346,1689200.0
2014-03-06 10:30:00,24.44,24.44,24.39,24.4,1028600.0,18.346,18.346,18.3084,18.3159,1028600.0
2014-03-06 11:00:00,24.4,24.43,24.38,24.42,922500.0,18.3159,18.3385,18.3009,18.3309,922500.0
2014-03-06 11:30:00,24.42,24.56,24.41,24.52,2112100.0,18.3309,18.436,18.3234,18.406,2112100.0
2014-03-06 12:00:00,24.52,24.56,24.48,24.51,1031300.0,18.406,18.436,18.376,18.3985,1031300.0
2014-03-06 12:30:00,24.51,24.57,24.51,24.57,1217700.0,18.3985,18.4435,18.3985,18.4435,1217700.0
2014-03-06 13:00:00,24.57,24.65,24.56,24.6,1794600.0,18.4435,18.5036,18.436,18.4661,1794600.0
2014-03-06 13:30:00,24.6,24.61,24.53,24.55,1314800.0,18.4661,18.4736,18.4135,18.4285,1314800.0
2014-03-06 14:00:00,24.55,24.65,24.54,24.64,1275900.0,18.4285,18.5036,18.421,18.4961,1275900.0
2014-03-06 14:30:00,24.64,24.64,24.61,24.61,1339700.0,18.4961,18.4961,18.4736,18.4736,1339700.0
2014-03-06 15:00:00,24.62,24.63,24.58,24.63,944500.0,18.4811,18.4886,18.451,18.4886,944500.0
2014-03-06 15:30:00,24.63,24.64,24.56,24.63,2876200.0,18.4886,18.4961,18.436,18.4886,2876200.0
2014-03-07 09:30:00,24.7,24.85,24.63,24.77,4522400.0,18.5411,18.6537,18.4886,18.5937,4522400.0
2014-03-07 10:00:00,24.76,24.82,24.71,24.82,2340300.0,18.5862,18.6312,18.5486,18.6312,2340300.0
2014-03-07 10:30:00,24.82,24.84,24.71,24.71,1685000.0,18.6312,18.6462,18.5486,18.5486,1685000.0
2014-03-07 11:00:00,24.72,24.72,24.59,24.62,1948000.0,18.5561,18.5561,18.4586,18.4811,1948000.0
2014-03-07 11:30:00,24.62,24.71,24.61,24.7,983000.0,18.4811,18.5486,18.4736,18.5411,983000.0
2014-03-07 12:00:00,24.7,24.71,24.62,24.63,1053200.0,18.5411,18.5486,18.4811,18.4886,1053200.0
2014-03-07 12:30:00,24.64,24.66,24.61,24.64,904400.0,18.4961,18.5111,18.4736,18.4961,904400.0
2014-03-07 13:00:00,24.65,24.73,24.64,24.69,1123200.0,18.5036,18.5636,18.4961,18.5336,1123200.0
2014-03-07 13:30:00,24.7,24.79,24.67,24.77,1474000.0,18.5411,18.6087,18.5186,18.5937,1474000.0
2014-03-07 14:00:00,24.77,24.78,24.66,24.7,1342900.0,18.5937,18.6012,18.5111,18.5411,1342900.0
2014-03-07 14:30:00,24.7,24.72,24.65,24.65,1004000.0,18.5411,18.5561,18.5036,18.5036,1004000.0
2014-03-07 15:00:00,24.65,24.68,24.63,24.64,904600.0,18.5036,18.5261,18.4886,18.4961,904600.0
2014-03-07 15:30:00,24.64,24.65,24.57,24.64,2612900.0,18.4961,18.5036,18.4435,18.4961,2612900.0
2014-03-10 09:30:00,24.61,24.77,24.58,24.75,2627400.0,18.4736,18.5937,18.451,18.5787,2627400.0
2014-03-10 10:00:00,24.76,24.76,24.67,24.71,1660800.0,18.5862,18.5862,18.5186,18.5486,1660800.0
2014-03-10 10:30:00,24.71,24.77,24.69,24.71,2540700.0,18.5486,18.5937,18.5336,18.5486,2540700.0
2014-03-10 11:00:00,24.71,24.8,24.68,24.79,1599300.0,18.5486,18.6162,18.5261,18.6087,1599300.0
2014-03-10 11:30:00,24.78,24.84,24.76,24.8,1509800.0,18.6012,18.6462,18.5862,18.6162,1509800.0
2014-03-10 12:00:00,24.8,24.82,24.76,24.8,1081300.0,18.6162,18.6312,18.5862,18.6162,1081300.0
2014-03-10 12:30:00,24.81,24.88,24.81,24.88,1571100.0,18.6237,18.6762,18.6237,18.6762,1571100.0
2014-03-10 13:00:00,24.87,24.89,24.83,24.85,964100.0,18.6687,18.6838,18.6387,18.6537,964100.0
2014-03-10 13:30:00,24.85,24.86,24.81,24.82,1102000.0,18.6537,18.6612,18.6237,18.6312,1102000.0
2014-03-10 14:00:00,24.82,24.82,24.78,24.81,1044800.0,18.6312,18.6312,18.6012,18.6237,1044800.0
2014-03-10 14:30:00,24.8,24.85,24.8,24.84,624700.0,18.6162,18.6537,18.6162,18.6462,624700.0
2014-03-10 15:00:00,24.84,24.85,24.79,24.84,1094500.0,18.6462,18.6537,18.6087,18.6462,1094500.0
2014-03-10 15:30:00,24.84,24.87,24.83,24.85,4731300.0,18.6462,18.6687,18.6387,18.6537,4731300.0
2014-03-11 09:30:00,24.75,24.85,24.7,24.73,3679600.0,18.5787,18.6537,18.5411,18.5636,3679600.0
2014-03-11 10:00:00,24.74,24.77,24.66,24.76,3264100.0,18.5712,18.5937,18.5111,18.5862,3264100.0
2014-03-11 10:30:00,24.75,24.85,24.74,24.83,1681000.0,18.5787,18.6537,18.5712,18.6387,1681000.0
2014-03-11 11:00:00,24.84,24.85,24.8,24.82,1284800.0,18.6462,18.6537,18.6162,18.6312,1284800.0
2014-03-11 11:30:00,24.81,24.82,24.74,24.76,937200.0,18.6237,18.6312,18.5712,18.5862,937200.0
2014-03-11 12:00:00,24.76,24.76,24.68,24.68,1380700.0,18.5862,18.5862,18.5261,18.5261,1380700.0
2014-03-11 12:30:00,24.69,24.73,24.67,24.72,762700.0,18.5336,18.5636,18.5186,18.5561,762700.0
2014-03-11 13:00:00,24.71,24.71,24.65,24.67,1152800.0,18.5486,18.5486,18.5036,18.5186,1152800.0
2014-03-11 13:30:00,24.67,24.71,24.66,24.71,758300.0,18.5186,18.5486,18.5111,18.5486,758300.0
2014-03-11 14:00:00,24.71,24.72,24.65,24.67,840500.0,18.5486,18.5561,18.5036,18.5186,840500.0
2014-03-11 14:30:00,24.66,24.71,24.61,24.68,1220300.0,18.5111,18.5486,18.4736,18.5261,1220300.0
2014-03-11 15:00:00,24.67,24.72,24.65,24.71,2259100.0,18.5186,18.5561,18.5036,18.5486,2259100.0
2014-03-11 15:30:00,24.72,24.75,24.69,24.73,4086700.0,18.5561,18.5787,18.5336,18.5636,4086700.0
2014-03-12 09:30:00,24.65,24.82,24.61,24.82,3734800.0,18.5036,18.6312,18.4736,18.6312,3734800.0
2014-03-12 10:00:00,24.81,24.83,24.7,24.75,2440200.0,18.6237,18.6387,18.5411,18.5787,2440200.0
2014-03-12 10:30:00,24.74,24.81,24.73,24.8,1529600.0,18.5712,18.6237,18.5636,18.6162,1529600.0
2014-03-12 11:00:00,24.8,24.88,24.79,24.83,2053500.0,18.6162,18.6762,18.6087,18.6387,2053500.0
2014-03-12 11:30:00,24.84,24.85,24.79,24.79,1060000.0,18.6462,18.6537,18.6087,18.6087,1060000.0
2014-03-12 12:00:00,24.8,24.83,24.76,24.76,895600.0,18.6162,18.6387,18.5862,18.5862,895600.0
2014-03-12 12:30:00,24.76,24.8,24.73,24.8,746900.0,18.5862,18.6162,18.5636,18.6162,746900.0
2014-03-12 13:00:00,24.8,24.8,24.76,24.78,673900.0,18.6162,18.6162,18.5862,18.6012,673900.0
2014-03-12 13:30:00,24.78,24.79,24.76,24.76,619700.0,18.6012,18.6087,18.5862,18.5862,619700.0
2014-03-12 14:00:00,24.77,24.8,24.73,24.77,800700.0,18.5937,18.6162,18.5636,18.5937,800700.0
2014-03-12 14:30:00,24.78,24.78,24.69,24.69,907500.0,18.6012,18.6012,18.5336,18.5336,907500.0
2014-03-12 15:00:00,24.7,24.73,24.67,24.7,1269300.0,18.5411,18.5636,18.5186,18.5411,1269300.0
2014-03-12 15:30:00,24.69,24.77,24.67,24.76,2502100.0,18.5336,18.5937,18.5186,18.5862,2502100.0
2014-03-13 09:30:00,24.8,24.95,24.76,24.94,2088200.0,18.6162,18.7288,18.5862,18.7213,2088200.0
2014-03-13 10:00:00,24.94,25.0,24.82,24.85,2395700.0,18.7213,18.7663,18.6312,18.6537,2395700.0
2014-03-13 10:30:00,24.86,24.86,24.78,24.79,1554200.0,18.6612,18.6612,18.6012,18.6087,1554200.0
2014-03-13 11:00:00,24.79,24.8,24.7,24.72,1075500.0,18.6087,18.6162,18.5411,18.5561,1075500.0
2014-03-13 11:30:00,24.71,24.75,24.63,24.64,1444300.0,18.5486,18.5787,18.4886,18.4961,1444300.0
2014-03-13 12:00:00,24.64,24.7,24.63,24.63,1178300.0,18.4961,18.5411,18.4886,18.4886,1178300.0
2014-03-13 12:30:00,24.64,24.64,24.57,24.6,1474600.0,18.4961,18.4961,18.4435,18.4661,1474600.0
2014-03-13 13:00:00,24.59,24.6,24.48,24.53,1947100.0,18.4586,18.4661,18.376,18.4135,1947100.0
2014-03-13 13:30:00,24.53,24.64,24.5,24.53,2356000.0,18.4135,18.4961,18.391,18.4135,2356000.0
2014-03-13 14:00:00,24.53,24.55,24.48,24.49,1190300.0,18.4135,18.4285,18.376,18.3835,1190300.0
2014-03-13 14:30:00,24.5,24.54,24.46,24.48,1385400.0,18.391,18.421,18.361,18.376,1385400.0
2014-03-13 15:00:00,24.48,24.52,24.44,24.44,2026100.0,18.376,18.406,18.346,18.346,2026100.0
2014-03-13 15:30:00,24.44,24.58,24.43,24.57,3665400.0,18.346,18.451,18.3385,18.4435,3665400.0
2014-03-14 09:30:00,24.48,24.61,24.4,24.56,2690200.0,18.376,18.4736,18.3159,18.436,2690200.0
2014-03-14 10:00:00,24.56,24.64,24.52,24.53,1989900.0,18.436,18.4961,18.406,18.4135,1989900.0
2014-03-14 10:30:00,24.53,24.56,24.45,24.46,1160300.0,18.4135,18.436,18.3535,18.361,1160300.0
2014-03-14 11:00:00,24.47,24.52,24.45,24.51,1496800.0,18.3685,18.406,18.3535,18.3985,1496800.0
2014-03-14 11:30:00,24.51,24.6,24.49,24.56,1755400.0,18.3985,18.4661,18.3835,18.436,1755400.0
2014-03-14 12:00:00,24.56,24.57,24.5,24.51,970000.0,18.436,18.4435,18.391,18.3985,970000.0
2014-03-14 12:30:00,24.51,24.56,24.47,24.53,870600.0,18.3985,18.436,18.3685,18.4135,870600.0
2014-03-14 13:00:00,24.53,24.54,24.48,24.51,683700.0,18.4135,18.421,18.376,18.3985,683700.0
2014-03-14 13:30:00,24.51,24.54,24.47,24.52,721000.0,18.3985,18.421,18.3685,18.406,721000.0
2014-03-14 14:00:00,24.52,24.53,24.48,24.5,1034800.0,18.406,18.4135,18.376,18.391,1034800.0
2014-03-14 14:30:00,24.51,24.51,24.46,24.46,978300.0,18.3985,18.3985,18.361,18.361,978300.0
2014-03-14 15:00:00,24.47,24.53,24.46,24.52,1297800.0,18.3685,18.4135,18.361,18.406,1297800.0
2014-03-14 15:30:00,24.53,24.56,24.49,24.5,3283700.0,18.4135,18.436,18.3835,18.391,3283700.0
2014-03-17 09:30:00,24.64,24.7,24.49,24.64,2314100.0,18.4961,18.5411,18.3835,18.4961,2314100.0
2014-03-17 10:00:00,24.64,24.7,24.62,24.66,1366600.0,18.4961,18.5411,18.4811,18.5111,1366600.0
2014-03-17 10:30:00,24.67,24.73,24.67,24.71,1497400.0,18.5186,18.5636,18.5186,18.5486,1497400.0
2014-03-17 11:00:00,24.71,24.75,24.68,24.71,809500.0,18.5486,18.5787,18.5261,18.5486,809500.0
2014-03-17 11:30:00,24.71,24.72,24.67,24.72,711900.0,18.5486,18.5561,18.5186,18.5561,711900.0
2014-03-17 12:00:00,24.72,24.82,24.71,24.8,1076000.0,18.5561,18.6312,18.5486,18.6162,1076000.0
2014-03-17 12:30:00,24.81,24.82,24.75,24.76,908300.0,18.6237,18.6312,18.5787,18.5862,908300.0
2014-03-17 13:00:00,24.75,24.78,24.72,24.75,557600.0,18.5787,18.6012,18.5561,18.5787,557600.0
2014-03-17 13:30:00,24.76,24.78,24.74,24.75,525600.0,18.5862,18.6012,18.5712,18.5787,525600.0
2014-03-17 14:00:00,24.75,24.8,24.73,24.79,784800.0,18.5787,18.6162,18.5636,18.6087,784800.0
2014-03-17 14:30:00,24.78,24.79,24.73,24.76,605900.0,18.6012,18.6087,18.5636,18.5862,605900.0
2014-03-17 15:00:00,24.76,24.77,24.72,24.73,1033000.0,18.5862,18.5937,18.5561,18.5636,1033000.0
2014-03-17 15:30:00,24.73,24.73,24.67,24.69,3447200.0,18.5636,18.5636,18.5186,18.5336,3447200.0
2014-03-18 09:30:00,24.68,24.78,24.55,24.73,1579100.0,18.5261,18.6012,18.4285,18.5636,1579100.0
2014-03-18 10:00:00,24.73,24.9,24.71,24.89,1523500.0,18.5636,18.6913,18.5486,18.6838,1523500.0
2014-03-18 10:30:00,24.89,24.9,24.81,24.82,1456300.0,18.6838,18.6913,18.6237,18.6312,1456300.0
2014-03-18 11:00:00,24.82,24.87,24.81,24.84,984000.0,18.6312,18.6687,18.6237,18.6462,984000.0
2014-03-18 11:30:00,24.84,24.85,24.76,24.82,1026900.0,18.6462,18.6537,18.5862,18.6312,1026900.0
2014-03-18 12:00:00,24.83,24.86,24.8,24.83,1192300.0,18.6387,18.6612,18.6162,18.6387,1192300.0
2014-03-18 12:30:00,24.83,24.84,24.74,24.77,1022100.0,18.6387,18.6462,18.5712,18.5937,1022100.0
2014-03-18 13:00:00,24.78,24.79,24.73,24.75,914400.0,18.6012,18.6087,18.5636,18.5787,914400.0
2014-03-18 13:30:00,24.75,24.81,24.73,24.81,1182200.0,18.5787,18.6237,18.5636,18.6237,1182200.0
2014-03-18 14:00:00,24.81,24.83,24.78,24.81,683800.0,18.6237,18.6387,18.6012,18.6237,683800.0
2014-03-18 14:30:00,24.81,24.85,24.8,24.84,747400.0,18.6237,18.6537,18.6162,18.6462,747400.0
2014-03-18 15:00:00,24.84,24.84,24.8,24.81,1222200.0,18.6462,18.6462,18.6162,18.6237,1222200.0
2014-03-18 15:30:00,24.8,24.85,24.8,24.82,2189900.0,18.6162,18.6537,18.6162,18.6312,2189900.0
2014-03-19 09:30:00,24.85,24.9,24.77,24.89,1670000.0,18.6537,18.6913,18.5937,18.6838,1670000.0
2014-03-19 10:00:00,24.89,24.95,24.88,24.94,1626900.0,18.6838,18.7288,18.6762,18.7213,1626900.0
2014-03-19 10:30:00,24.94,25.02,24.9,24.96,3452800.0,18.7213,18.7813,18.6913,18.7363,3452800.0
2014-03-19 11:00:00,24.96,25.03,24.93,25.0,1946400.0,18.7363,18.7888,18.7138,18.7663,1946400.0
2014-03-19 11:30:00,25.0,25.16,25.0,25.15,2686300.0,18.7663,18.8864,18.7663,18.8789,2686300.0
2014-03-19 12:00:00,25.15,25.25,25.13,25.14,2435700.0,18.8789,18.954,18.8639,18.8714,2435700.0
2014-03-19 12:30:00,25.13,25.19,25.12,25.17,2330700.0,18.8639,18.9089,18.8564,18.8939,2330700.0
2014-03-19 13:00:00,25.17,25.18,25.15,25.17,743000.0,18.8939,18.9014,18.8789,18.8939,743000.0
2014-03-19 13:30:00,25.16,25.21,25.14,25.21,1856200.0,18.8864,18.924,18.8714,18.924,1856200.0
2014-03-19 14:00:00,25.2,25.22,25.08,25.16,3561700.0,18.9165,18.9315,18.8264,18.8864,3561700.0
2014-03-19 14:30:00,25.17,25.21,25.14,25.18,1606800.0,18.8939,18.924,18.8714,18.9014,1606800.0
2014-03-19 15:00:00,25.19,25.2,24.89,24.98,3526300.0,18.9089,18.9165,18.6838,18.7513,3526300.0
2014-03-19 15:30:00,24.99,25.07,24.96,25.02,3162900.0,18.7588,18.8189,18.7363,18.7813,3162900.0
2014-03-20 09:30:00,25.0,25.19,24.94,25.19,4072500.0,18.7663,18.9089,18.7213,18.9089,4072500.0
2014-03-20 10:00:00,25.19,25.41,25.15,25.38,3974000.0,18.9089,19.0741,18.8789,19.0516,3974000.0
2014-03-20 10:30:00,25.39,25.48,25.37,25.39,4127200.0,19.0591,19.1266,19.0441,19.0591,4127200.0
2014-03-20 11:00:00,25.39,25.49,25.34,25.48,2661700.0,19.0591,19.1341,19.0215,19.1266,2661700.0
2014-03-20 11:30:00,25.49,25.52,25.45,25.45,2833900.0,19.1341,19.1567,19.1041,19.1041,2833900.0
2014-03-20 12:00:00,25.45,25.56,25.42,25.55,1714600.0,19.1041,19.1867,19.0816,19.1792,1714600.0
2014-03-20 12:30:00,25.56,25.58,25.52,25.57,1684800.0,19.1867,19.2017,19.1567,19.1942,1684800.0
2014-03-20 13:00:00,25.57,25.59,25.41,25.42,1976800.0,19.1942,19.2092,19.0741,19.0816,1976800.0
2014-03-20 13:30:00,25.41,25.44,25.39,25.41,1947100.0,19.0741,19.0966,19.0591,19.0741,1947100.0
2014-03-20 14:00:00,25.42,25.47,25.4,25.44,1411600.0,19.0816,19.1191,19.0666,19.0966,1411600.0
2014-03-20 14:30:00,25.45,25.49,25.41,25.41,1723600.0,19.1041,19.1341,19.0741,19.0741,1723600.0
2014-03-20 15:00:00,25.41,25.42,25.29,25.34,2109900.0,19.0741,19.0816,18.984,19.0215,2109900.0
2014-03-20 15:30:00,25.35,25.43,25.32,25.43,3564300.0,19.0291,19.0891,19.0065,19.0891,3564300.0
2014-03-21 09:30:00,25.61,25.68,25.31,25.39,13519700.0,19.2242,19.2768,18.999,19.0591,13519700.0
2014-03-21 10:00:00,25.39,25.41,25.24,25.26,2357500.0,19.0591,19.0741,18.9465,18.9615,2357500.0
2014-03-21 10:30:00,25.27,25.41,25.26,25.39,1608000.0,18.969,19.0741,18.9615,19.0591,1608000.0
2014-03-21 11:00:00,25.39,25.45,25.38,25.45,886600.0,19.0591,19.1041,19.0516,19.1041,886600.0
2014-03-21 11:30:00,25.45,25.52,25.44,25.52,1587000.0,19.1041,19.1567,19.0966,19.1567,1587000.0
2014-03-21 12:00:00,25.51,25.57,25.51,25.52,1007500.0,19.1492,19.1942,19.1492,19.1567,1007500.0
2014-03-21 12:30:00,25.53,25.54,25.36,25.37,1226900.0,19.1642,19.1717,19.0366,19.0441,1226900.0
2014-03-21 13:00:00,25.36,25.4,25.3,25.34,1013500.0,19.0366,19.0666,18.9915,19.0215,1013500.0
2014-03-21 13:30:00,25.33,25.38,25.31,25.33,890900.0,19.014,19.0516,18.999,19.014,890900.0
2014-03-21 14:00:00,25.33,25.35,25.25,25.25,1343300.0,19.014,19.0291,18.954,18.954,1343300.0
2014-03-21 14:30:00,25.25,25.31,25.22,25.31,1885200.0,18.954,18.999,18.9315,18.999,1885200.0
2014-03-21 15:00:00,25.3,25.32,25.25,25.3,1725200.0,18.9915,19.0065,18.954,18.9915,1725200.0
2014-03-21 15:30:00,25.3,25.31,25.16,25.18,5911200.0,18.9915,18.999,18.8864,18.9014,5911200.0
2014-03-24 09:30:00,25.21,25.31,25.13,25.27,2866700.0,18.924,18.999,18.8639,18.969,2866700.0
2014-03-24 10:00:00,25.27,25.38,25.24,25.28,3052900.0,18.969,19.0516,18.9465,18.9765,3052900.0
2014-03-24 10:30:00,25.28,25.28,25.03,25.07,4935800.0,18.9765,18.9765,18.7888,18.8189,4935800.0
2014-03-24 11:00:00,25.06,25.13,25.01,25.09,2120900.0,18.8114,18.8639,18.7738,18.8339,2120900.0
2014-03-24 11:30:00,25.08,25.09,24.95,24.96,1737300.0,18.8264,18.8339,18.7288,18.7363,1737300.0
2014-03-24 12:00:00,24.96,24.99,24.92,24.94,1381800.0,18.7363,18.7588,18.7063,18.7213,1381800.0
2014-03-24 12:30:00,24.94,24.99,24.92,24.98,1142300.0,18.7213,18.7588,18.7063,18.7513,1142300.0
2014-03-24 13:00:00,24.99,25.06,24.99,25.05,986000.0,18.7588,18.8114,18.7588,18.8039,986000.0
2014-03-24 13:30:00,25.06,25.08,25.02,25.05,2138200.0,18.8114,18.8264,18.7813,18.8039,2138200.0
2014-03-24 14:00:00,25.05,25.15,25.05,25.14,2265600.0,18.8039,18.8789,18.8039,18.8714,2265600.0
2014-03-24 14:30:00,25.14,25.16,25.09,25.1,1802600.0,18.8714,18.8864,18.8339,18.8414,1802600.0
2014-03-24 15:00:00,25.1,25.13,25.03,25.13,1748700.0,18.8414,18.8639,18.7888,18.8639,1748700.0
2014-03-24 15:30:00,25.13,25.19,25.12,25.12,2753700.0,18.8639,18.9089,18.8564,18.8564,2753700.0
2014-03-25 09:30:00,25.18,25.37,25.16,25.32,2329700.0,18.9014,19.0441,18.8864,19.0065,2329700.0
2014-03-25 10:00:00,25.33,25.5,25.31,25.46,3089300.0,19.014,19.1416,18.999,19.1116,3089300.0
2014-03-25 10:30:00,25.45,25.48,25.38,25.42,1892700.0,19.1041,19.1266,19.0516,19.0816,1892700.0
2014-03-25 11:00:00,25.42,25.67,25.4,25.64,3072300.0,19.0816,19.2693,19.0666,19.2467,3072300.0
2014-03-25 11:30:00,25.64,25.65,25.4,25.47,3394000.0,19.2467,19.2542,19.0666,19.1191,3394000.0
2014-03-25 12:00:00,25.47,25.55,25.43,25.54,2139900.0,19.1191,19.1792,19.0891,19.1717,2139900.0
2014-03-25 12:30:00,25.54,25.59,25.53,25.55,1162800.0,19.1717,19.2092,19.1642,19.1792,1162800.0
2014-03-25 13:00:00,25.55,25.55,25.48,25.51,1161700.0,19.1792,19.1792,19.1266,19.1492,1161700.0
2014-03-25 13:30:00,25.51,25.54,25.49,25.53,932700.0,19.1492,19.1717,19.1341,19.1642,932700.0
2014-03-25 14:00:00,25.53,25.55,25.46,25.48,1178400.0,19.1642,19.1792,19.1116,19.1266,1178400.0
2014-03-25 14:30:00,25.48,25.49,25.38,25.4,1724600.0,19.1266,19.1341,19.0516,19.0666,1724600.0
2014-03-25 15:00:00,25.41,25.51,25.4,25.46,1575400.0,19.0741,19.1492,19.0666,19.1116,1575400.0
2014-03-25 15:30:00,25.45,25.48,25.41,25.46,2959500.0,19.1041,19.1266,19.0741,19.1116,2959500.0
2014-03-26 09:30:00,25.61,25.74,25.58,25.61,3569100.0,19.2242,19.3218,19.2017,19.2242,3569100.0
2014-03-26 10:00:00,25.61,25.61,25.44,25.48,1952100.0,19.2242,19.2242,19.0966,19.1266,1952100.0
2014-03-26 10:30:00,25.48,25.55,25.44,25.49,1634900.0,19.1266,19.1792,19.0966,19.1341,1634900.0
2014-03-26 11:00:00,25.5,25.58,25.46,25.57,1195700.0,19.1416,19.2017,19.1116,19.1942,1195700.0
2014-03-26 11:30:00,25.56,25.59,25.46,25.49,1370700.0,19.1867,19.2092,19.1116,19.1341,1370700.0
2014-03-26 12:00:00,25.49,25.54,25.47,25.53,996300.0,19.1341,19.1717,19.1191,19.1642,996300.0
2014-03-26 12:30:00,25.52,25.57,25.51,25.56,813200.0,19.1567,19.1942,19.1492,19.1867,813200.0
2014-03-26 13:00:00,25.57,25.6,25.44,25.45,1426200.0,19.1942,19.2167,19.0966,19.1041,1426200.0
2014-03-26 13:30:00,25.45,25.45,25.32,25.41,2460800.0,19.1041,19.1041,19.0065,19.0741,2460800.0
2014-03-26 14:00:00,25.41,25.49,25.38,25.47,1507700.0,19.0741,19.1341,19.0516,19.1191,1507700.0
2014-03-26 14:30:00,25.46,25.55,25.41,25.5,1237900.0,19.1116,19.1792,19.0741,19.1416,1237900.0
2014-03-26 15:00:00,25.5,25.52,25.43,25.46,1863000.0,19.1416,19.1567,19.0891,19.1116,1863000.0
2014-03-26 15:30:00,25.45,25.46,25.37,25.37,3583300.0,19.1041,19.1116,19.0441,19.0441,3583300.0
2014-03-27 09:30:00,25.36,25.51,25.31,25.47,3086800.0,19.0366,19.1492,18.999,19.1191,3086800.0
2014-03-27 10:00:00,25.47,25.73,25.42,25.71,3559300.0,19.1191,19.3143,19.0816,19.2993,3559300.0
2014-03-27 10:30:00,25.72,25.75,25.6,25.62,2570800.0,19.3068,19.3293,19.2167,19.2317,2570800.0
2014-03-27 11:00:00,25.62,25.62,25.53,25.58,1587900.0,19.2317,19.2317,19.1642,19.2017,1587900.0
2014-03-27 11:30:00,25.58,25.59,25.43,25.47,1442900.0,19.2017,19.2092,19.0891,19.1191,1442900.0
2014-03-27 12:00:00,25.47,25.48,25.39,25.46,1711600.0,19.1191,19.1266,19.0591,19.1116,1711600.0
2014-03-27 12:30:00,25.46,25.5,25.42,25.45,1251500.0,19.1116,19.1416,19.0816,19.1041,1251500.0
2014-03-27 13:00:00,25.44,25.5,25.43,25.46,1012400.0,19.0966,19.1416,19.0891,19.1116,1012400.0
2014-03-27 13:30:00,25.46,25.46,25.36,25.36,1176800.0,19.1116,19.1116,19.0366,19.0366,1176800.0
2014-03-27 14:00:00,25.37,25.44,25.32,25.43,1192500.0,19.0441,19.0966,19.0065,19.0891,1192500.0
2014-03-27 14:30:00,25.43,25.44,25.33,25.36,1124000.0,19.0891,19.0966,19.014,19.0366,1124000.0
2014-03-27 15:00:00,25.36,25.37,25.3,25.35,1397800.0,19.0366,19.0441,18.9915,19.0291,1397800.0
2014-03-27 15:30:00,25.34,25.38,25.29,25.3,2858700.0,19.0215,19.0516,18.984,18.9915,2858700.0
2014-03-28 09:30:00,25.41,25.67,25.32,25.63,3243300.0,19.0741,19.2693,19.0065,19.2392,3243300.0
2014-03-28 10:00:00,25.64,25.81,25.62,25.66,2795300.0,19.2467,19.3744,19.2317,19.2618,2795300.0
2014-03-28 10:30:00,25.66,25.74,25.64,25.71,1657100.0,19.2618,19.3218,19.2467,19.2993,1657100.0
2014-03-28 11:00:00,25.71,25.71,25.63,25.66,1137600.0,19.2993,19.2993,19.2392,19.2618,1137600.0
2014-03-28 11:30:00,25.65,25.68,25.6,25.64,914000.0,19.2542,19.2768,19.2167,19.2467,914000.0
2014-03-28 12:00:00,25.64,25.66,25.57,25.57,1166400.0,19.2467,19.2618,19.1942,19.1942,1166400.0
2014-03-28 12:30:00,25.57,25.63,25.56,25.6,604900.0,19.1942,19.2392,19.1867,19.2167,604900.0
2014-03-28 13:00:00,25.61,25.61,25.51,25.55,1233900.0,19.2242,19.2242,19.1492,19.1792,1233900.0
2014-03-28 13:30:00,25.56,25.62,25.54,25.6,688200.0,19.1867,19.2317,19.1717,19.2167,688200.0
2014-03-28 14:00:00,25.6,25.6,25.51,25.58,1456800.0,19.2167,19.2167,19.1492,19.2017,1456800.0
2014-03-28 14:30:00,25.58,25.58,25.51,25.54,1323000.0,19.2017,19.2017,19.1492,19.1717,1323000.0
2014-03-28 15:00:00,25.54,25.58,25.52,25.57,1161900.0,19.1717,19.2017,19.1567,19.1942,1161900.0
2014-03-28 15:30:00,25.57,25.62,25.55,25.62,3147500.0,19.1942,19.2317,19.1792,19.2317,3147500.0
2014-03-31 09:30:00,25.66,25.9,25.62,25.88,3264100.0,19.2618,19.4419,19.2317,19.4269,3264100.0
2014-03-31 10:00:00,25.88,25.94,25.83,25.86,2476000.0,19.4269,19.4719,19.3894,19.4119,2476000.0
2014-03-31 10:30:00,25.86,25.94,25.84,25.9,1623100.0,19.4119,19.4719,19.3969,19.4419,1623100.0
2014-03-31 11:00:00,25.9,25.91,25.83,25.86,1406500.0,19.4419,19.4494,19.3894,19.4119,1406500.0
2014-03-31 11:30:00,25.85,25.94,25.83,25.93,1118700.0,19.4044,19.4719,19.3894,19.4644,1118700.0
2014-03-31 12:00:00,25.93,25.99,25.91,25.96,1967700.0,19.4644,19.5095,19.4494,19.4869,1967700.0
2014-03-31 12:30:00,25.97,26.06,25.96,26.06,2667000.0,19.4945,19.562,19.4869,19.562,2667000.0
2014-03-31 13:00:00,26.06,26.06,25.93,25.96,1398300.0,19.562,19.562,19.4644,19.4869,1398300.0
2014-03-31 13:30:00,25.96,25.97,25.88,25.89,866000.0,19.4869,19.4945,19.4269,19.4344,866000.0
2014-03-31 14:00:00,25.89,25.92,25.84,25.87,1421400.0,19.4344,19.4569,19.3969,19.4194,1421400.0
2014-03-31 14:30:00,25.86,25.93,25.84,25.87,1254900.0,19.4119,19.4644,19.3969,19.4194,1254900.0
2014-03-31 15:00:00,25.88,25.95,25.84,25.95,1388500.0,19.4269,19.4794,19.3969,19.4794,1388500.0
2014-03-31 15:30:00,25.94,25.95,25.8,25.81,4261500.0,19.4719,19.4794,19.3668,19.3744,4261500.0
2014-04-01 09:30:00,25.82,25.98,25.64,25.96,3794300.0,19.3819,19.502,19.2467,19.4869,3794300.0
2014-04-01 10:00:00,25.96,25.97,25.8,25.86,2003800.0,19.4869,19.4945,19.3668,19.4119,2003800.0
2014-04-01 10:30:00,25.86,25.9,25.8,25.81,2072300.0,19.4119,19.4419,19.3668,19.3744,2072300.0
2014-04-01 11:00:00,25.8,25.86,25.79,25.82,1915700.0,19.3668,19.4119,19.3593,19.3819,1915700.0
2014-04-01 11:30:00,25.81,25.9,25.81,25.86,1326400.0,19.3744,19.4419,19.3744,19.4119,1326400.0
2014-04-01 12:00:00,25.86,25.89,25.83,25.88,840100.0,19.4119,19.4344,19.3894,19.4269,840100.0
2014-04-01 12:30:00,25.88,25.89,25.82,25.87,745900.0,19.4269,19.4344,19.3819,19.4194,745900.0
2014-04-01 13:00:00,25.86,25.88,25.82,25.87,1459200.0,19.4119,19.4269,19.3819,19.4194,1459200.0
2014-04-01 13:30:00,25.87,25.94,25.85,25.91,855900.0,19.4194,19.4719,19.4044,19.4494,855900.0
2014-04-01 14:00:00,25.91,25.95,25.9,25.93,671200.0,19.4494,19.4794,19.4419,19.4644,671200.0
2014-04-01 14:30:00,25.93,25.97,25.91,25.94,1098700.0,19.4644,19.4945,19.4494,19.4719,1098700.0
2014-04-01 15:00:00,25.94,25.97,25.93,25.97,937800.0,19.4719,19.4945,19.4644,19.4945,937800.0
2014-04-01 15:30:00,25.96,26.0,25.94,25.99,2697500.0,19.4869,19.517,19.4719,19.5095,2697500.0
2014-04-02 09:30:00,25.96,26.05,25.71,25.74,2910600.0,19.4869,19.5545,19.2993,19.3218,2910600.0
2014-04-02 10:00:00,25.74,25.79,25.7,25.78,1981700.0,19.3218,19.3593,19.2918,19.3518,1981700.0
2014-04-02 10:30:00,25.78,25.92,25.77,25.87,1967500.0,19.3518,19.4569,19.3443,19.4194,1967500.0
2014-04-02 11:00:00,25.87,25.93,25.82,25.82,996800.0,19.4194,19.4644,19.3819,19.3819,996800.0
2014-04-02 11:30:00,25.83,25.84,25.77,25.79,838500.0,19.3894,19.3969,19.3443,19.3593,838500.0
2014-04-02 12:00:00,25.79,25.8,25.73,25.73,760500.0,19.3593,19.3668,19.3143,19.3143,760500.0
2014-04-02 12:30:00,25.73,25.75,25.72,25.75,427200.0,19.3143,19.3293,19.3068,19.3293,427200.0
2014-04-02 13:00:00,25.75,25.75,25.7,25.71,795700.0,19.3293,19.3293,19.2918,19.2993,795700.0
2014-04-02 13:30:00,25.71,25.72,25.64,25.7,1371700.0,19.2993,19.3068,19.2467,19.2918,1371700.0
2014-04-02 14:00:00,25.69,25.72,25.68,25.7,1164500.0,19.2843,19.3068,19.2768,19.2918,1164500.0
2014-04-02 14:30:00,25.7,25.72,25.68,25.71,826100.0,19.2918,19.3068,19.2768,19.2993,826100.0
2014-04-02 15:00:00,25.72,25.8,25.71,25.8,886300.0,19.3068,19.3668,19.2993,19.3668,886300.0
2014-04-02 15:30:00,25.8,25.91,25.78,25.89,4396700.0,19.3668,19.4494,19.3518,19.4344,4396700.0
2014-04-03 09:30:00,26.15,26.41,26.14,26.31,5000900.0,19.6296,19.8247,19.6221,19.7497,5000900.0
2014-04-03 10:00:00,26.31,26.31,26.16,26.18,2678800.0,19.7497,19.7497,19.6371,19.6521,2678800.0
2014-04-03 10:30:00,26.17,26.29,26.17,26.25,2592600.0,19.6446,19.7347,19.6446,19.7046,2592600.0
2014-04-03 11:00:00,26.26,26.36,26.24,26.34,1539700.0,19.7121,19.7872,19.6971,19.7722,1539700.0
2014-04-03 11:30:00,26.34,26.42,26.32,26.42,3038500.0,19.7722,19.8323,19.7572,19.8323,3038500.0
2014-04-03 12:00:00,26.42,26.46,26.22,26.29,3420500.0,19.8323,19.8623,19.6821,19.7347,3420500.0
2014-04-03 12:30:00,26.29,26.36,26.25,26.33,2551700.0,19.7347,19.7872,19.7046,19.7647,2551700.0
2014-04-03 13:00:00,26.33,26.36,26.29,26.29,1081100.0,19.7647,19.7872,19.7347,19.7347,1081100.0
2014-04-03 13:30:00,26.3,26.39,26.29,26.37,1424000.0,19.7422,19.8097,19.7347,19.7947,1424000.0
2014-04-03 14:00:00,26.37,26.45,26.37,26.39,2666600.0,19.7947,19.8548,19.7947,19.8097,2666600.0
2014-04-03 14:30:00,26.38,26.39,26.28,26.33,2012200.0,19.8022,19.8097,19.7272,19.7647,2012200.0
2014-04-03 15:00:00,26.34,26.38,26.32,26.34,1902300.0,19.7722,19.8022,19.7572,19.7722,1902300.0
2014-04-03 15:30:00,26.34,26.41,26.32,26.41,5475300.0,19.7722,19.8247,19.7572,19.8247,5475300.0
2014-04-04 09:30:00,26.49,26.66,26.45,26.59,5141300.0,19.8848,20.0124,19.8548,19.9599,5141300.0
2014-04-04 10:00:00,26.58,26.73,26.41,26.5,4816300.0,19.9524,20.065,19.8247,19.8923,4816300.0
2014-04-04 10:30:00,26.5,26.63,26.32,26.34,3536600.0,19.8923,19.9899,19.7572,19.7722,3536600.0
2014-04-04 11:00:00,26.34,26.42,26.26,26.33,2829800.0,19.7722,19.8323,19.7121,19.7647,2829800.0
2014-04-04 11:30:00,26.33,26.46,26.23,26.38,3860100.0,19.7647,19.8623,19.6896,19.8022,3860100.0
2014-04-04 12:00:00,26.37,26.38,26.2,26.24,2095600.0,19.7947,19.8022,19.6671,19.6971,2095600.0
2014-04-04 12:30:00,26.25,26.36,26.23,26.28,2204200.0,19.7046,19.7872,19.6896,19.7272,2204200.0
2014-04-04 13:00:00,26.28,26.33,26.21,26.24,1865700.0,19.7272,19.7647,19.6746,19.6971,1865700.0
2014-04-04 13:30:00,26.24,26.27,26.17,26.21,1794000.0,19.6971,19.7197,19.6446,19.6746,1794000.0
2014-04-04 14:00:00,26.21,26.3,26.17,26.19,1606500.0,19.6746,19.7422,19.6446,19.6596,1606500.0
2014-04-04 14:30:00,26.2,26.26,26.11,26.26,2685700.0,19.6671,19.7121,19.5995,19.7121,2685700.0
2014-04-04 15:00:00,26.26,26.29,26.14,26.25,2649600.0,19.7121,19.7347,19.6221,19.7046,2649600.0
2014-04-04 15:30:00,26.27,26.27,26.16,26.17,6179400.0,19.7197,19.7197,19.6371,19.6446,6179400.0
2014-04-07 09:30:00,26.3,26.69,26.2,26.67,7287100.0,19.7422,20.0349,19.6671,20.0199,7287100.0
2014-04-07 10:00:00,26.67,26.72,26.57,26.67,5939200.0,20.0199,20.0574,19.9448,20.0199,5939200.0
2014-04-07 10:30:00,26.66,26.69,26.62,26.66,3418000.0,20.0124,20.0349,19.9824,20.0124,3418000.0
2014-04-07 11:00:00,26.66,26.74,26.64,26.66,3627500.0,20.0124,20.0725,19.9974,20.0124,3627500.0
2014-04-07 11:30:00,26.65,26.7,26.56,26.57,2116100.0,20.0049,20.0424,19.9373,19.9448,2116100.0
2014-04-07 12:00:00,26.57,26.62,26.54,26.62,2050500.0,19.9448,19.9824,19.9223,19.9824,2050500.0
2014-04-07 12:30:00,26.61,26.68,26.59,26.64,1467000.0,19.9749,20.0274,19.9599,19.9974,1467000.0
2014-04-07 13:00:00,26.64,26.7,26.58,26.62,2670700.0,19.9974,20.0424,19.9524,19.9824,2670700.0
2014-04-07 13:30:00,26.62,26.67,26.56,26.6,2011400.0,19.9824,20.0199,19.9373,19.9674,2011400.0
2014-04-07 14:00:00,26.6,26.61,26.39,26.52,3899100.0,19.9674,19.9749,19.8097,19.9073,3899100.0
2014-04-07 14:30:00,26.52,26.6,26.49,26.55,1886400.0,19.9073,19.9674,19.8848,19.9298,1886400.0
2014-04-07 15:00:00,26.55,26.68,26.55,26.64,3490100.0,19.9298,20.0274,19.9298,19.9974,3490100.0
2014-04-07 15:30:00,26.64,26.64,26.45,26.48,6110500.0,19.9974,19.9974,19.8548,19.8773,6110500.0
2014-04-08 09:30:00,26.36,26.58,26.35,26.55,5011200.0,19.7872,19.9524,19.7797,19.9298,5011200.0
2014-04-08 10:00:00,26.55,26.83,26.55,26.73,6620500.0,19.9298,20.14,19.9298,20.065,6620500.0
2014-04-08 10:30:00,26.74,26.97,26.73,26.97,5217000.0,20.0725,20.2451,20.065,20.2451,5217000.0
2014-04-08 11:00:00,26.96,26.98,26.84,26.87,3279800.0,20.2376,20.2526,20.1475,20.17,3279800.0
2014-04-08 11:30:00,26.86,26.9,26.8,26.88,3155200.0,20.1625,20.1926,20.1175,20.1776,3155200.0
2014-04-08 12:00:00,26.89,26.94,26.85,26.92,2062200.0,20.1851,20.2226,20.155,20.2076,2062200.0
2014-04-08 12:30:00,26.92,26.92,26.84,26.86,2322200.0,20.2076,20.2076,20.1475,20.1625,2322200.0
2014-04-08 13:00:00,26.86,26.94,26.85,26.89,1591200.0,20.1625,20.2226,20.155,20.1851,1591200.0
2014-04-08 13:30:00,26.89,26.92,26.84,26.92,1895600.0,20.1851,20.2076,20.1475,20.2076,1895600.0
2014-04-08 14:00:00,26.92,26.96,26.86,26.92,3944200.0,20.2076,20.2376,20.1625,20.2076,3944200.0
2014-04-08 14:30:00,26.93,26.93,26.86,26.87,3496600.0,20.2151,20.2151,20.1625,20.17,3496600.0
2014-04-08 15:00:00,26.88,26.97,26.84,26.95,3477900.0,20.1776,20.2451,20.1475,20.2301,3477900.0
2014-04-08 15:30:00,26.95,26.96,26.86,26.92,8839400.0,20.2301,20.2376,20.1625,20.2076,8839400.0
2014-04-09 09:30:00,26.93,26.99,26.76,26.76,5123800.0,20.2151,20.2601,20.0875,20.0875,5123800.0
2014-04-09 10:00:00,26.76,26.86,26.73,26.78,2891200.0,20.0875,20.1625,20.065,20.1025,2891200.0
2014-04-09 10:30:00,26.78,26.82,26.76,26.78,2765900.0,20.1025,20.1325,20.0875,20.1025,2765900.0
2014-04-09 11:00:00,26.78,26.89,26.74,26.89,2304100.0,20.1025,20.1851,20.0725,20.1851,2304100.0
2014-04-09 11:30:00,26.88,26.94,26.87,26.9,1608700.0,20.1776,20.2226,20.17,20.1926,1608700.0
2014-04-09 12:00:00,26.91,26.91,26.84,26.87,1070100.0,20.2001,20.2001,20.1475,20.17,1070100.0
2014-04-09 12:30:00,26.88,26.89,26.8,26.8,1311000.0,20.1776,20.1851,20.1175,20.1175,1311000.0
2014-04-09 13:00:00,26.81,26.84,26.78,26.78,1132100.0,20.125,20.1475,20.1025,20.1025,1132100.0
2014-04-09 13:30:00,26.78,26.81,26.77,26.78,1044800.0,20.1025,20.125,20.095,20.1025,1044800.0
2014-04-09 14:00:00,26.78,26.9,26.78,26.87,2312900.0,20.1025,20.1926,20.1025,20.17,2312900.0
2014-04-09 14:30:00,26.87,26.93,26.84,26.85,1605800.0,20.17,20.2151,20.1475,20.155,1605800.0
2014-04-09 15:00:00,26.85,26.97,26.83,26.97,1827200.0,20.155,20.2451,20.14,20.2451,1827200.0
2014-04-09 15:30:00,26.96,27.02,26.95,26.98,5646700.0,20.2376,20.2826,20.2301,20.2526,5646700.0
2014-04-10 09:30:00,27.01,27.02,26.79,26.92,3739400.0,20.2751,20.2826,20.11,20.2076,3739400.0
2014-04-10 10:00:00,26.92,27.09,26.88,26.98,3041800.0,20.2076,20.3352,20.1776,20.2526,3041800.0
2014-04-10 10:30:00,26.98,26.98,26.82,26.82,2042500.0,20.2526,20.2526,20.1325,20.1325,2042500.0
2014-04-10 11:00:00,26.83,26.89,26.75,26.76,3261900.0,20.14,20.1851,20.08,20.0875,3261900.0
2014-04-10 11:30:00,26.77,26.87,26.76,26.82,1595500.0,20.095,20.17,20.0875,20.1325,1595500.0
2014-04-10 12:00:00,26.82,26.82,26.64,26.65,2224200.0,20.1325,20.1325,19.9974,20.0049,2224200.0
2014-04-10 12:30:00,26.66,26.67,26.59,26.6,1845600.0,20.0124,20.0199,19.9599,19.9674,1845600.0
2014-04-10 13:00:00,26.6,26.62,26.51,26.52,1963700.0,19.9674,19.9824,19.8998,19.9073,1963700.0
2014-04-10 13:30:00,26.53,26.58,26.51,26.54,1518700.0,19.9148,19.9524,19.8998,19.9223,1518700.0
2014-04-10 14:00:00,26.55,26.55,26.44,26.44,1726000.0,19.9298,19.9298,19.8473,19.8473,1726000.0
2014-04-10 14:30:00,26.44,26.47,26.38,26.42,2568400.0,19.8473,19.8698,19.8022,19.8323,2568400.0
2014-04-10 15:00:00,26.42,26.44,26.36,26.38,4276100.0,19.8323,19.8473,19.7872,19.8022,4276100.0
2014-04-10 15:30:00,26.38,26.54,26.36,26.43,6820800.0,19.8022,19.9223,19.7872,19.8398,6820800.0
2014-04-11 09:30:00,26.27,26.59,26.27,26.53,5469100.0,19.7197,19.9599,19.7197,19.9148,5469100.0
2014-04-11 10:00:00,26.53,26.55,26.3,26.34,3765700.0,19.9148,19.9298,19.7422,19.7722,3765700.0
2014-04-11 10:30:00,26.35,26.49,26.31,26.38,3110800.0,19.7797,19.8848,19.7497,19.8022,3110800.0
2014-04-11 11:00:00,26.38,26.45,26.33,26.34,1466400.0,19.8022,19.8548,19.7647,19.7722,1466400.0
2014-04-11 11:30:00,26.34,26.36,26.22,26.31,1845200.0,19.7722,19.7872,19.6821,19.7497,1845200.0
2014-04-11 12:00:00,26.3,26.4,26.3,26.34,1657300.0,19.7422,19.8172,19.7422,19.7722,1657300.0
2014-04-11 12:30:00,26.33,26.38,26.32,26.35,769800.0,19.7647,19.8022,19.7572,19.7797,769800.0
2014-04-11 13:00:00,26.35,26.36,26.24,26.28,1496700.0,19.7797,19.7872,19.6971,19.7272,1496700.0
2014-04-11 13:30:00,26.28,26.37,26.23,26.3,1523000.0,19.7272,19.7947,19.6896,19.7422,1523000.0
2014-04-11 14:00:00,26.31,26.36,26.22,26.24,1979700.0,19.7497,19.7872,19.6821,19.6971,1979700.0
2014-04-11 14:30:00,26.24,26.28,26.2,26.24,2170900.0,19.6971,19.7272,19.6671,19.6971,2170900.0
2014-04-11 15:00:00,26.25,26.28,26.19,26.22,2525400.0,19.7046,19.7272,19.6596,19.6821,2525400.0
2014-04-11 15:30:00,26.23,26.27,26.17,26.18,4530400.0,19.6896,19.7197,19.6446,19.6521,4530400.0
2014-04-14 09:30:00,26.3,26.32,26.14,26.31,3212600.0,19.7422,19.7572,19.6221,19.7497,3212600.0
2014-04-14 10:00:00,26.31,26.35,26.26,26.31,1861300.0,19.7497,19.7797,19.7121,19.7497,1861300.0
2014-04-14 10:30:00,26.31,26.49,26.31,26.48,2408200.0,19.7497,19.8848,19.7497,19.8773,2408200.0
2014-04-14 11:00:00,26.49,26.5,26.43,26.46,1286000.0,19.8848,19.8923,19.8398,19.8623,1286000.0
2014-04-14 11:30:00,26.46,26.62,26.45,26.58,2199500.0,19.8623,19.9824,19.8548,19.9524,2199500.0
2014-04-14 12:00:00,26.58,26.63,26.55,26.62,1210800.0,19.9524,19.9899,19.9298,19.9824,1210800.0
2014-04-14 12:30:00,26.62,26.63,26.59,26.63,1205300.0,19.9824,19.9899,19.9599,19.9899,1205300.0
2014-04-14 13:00:00,26.63,26.65,26.53,26.53,933600.0,19.9899,20.0049,19.9148,19.9148,933600.0
2014-04-14 13:30:00,26.53,26.58,26.47,26.48,836500.0,19.9148,19.9524,19.8698,19.8773,836500.0
2014-04-14 14:00:00,26.47,26.56,26.46,26.48,923500.0,19.8698,19.9373,19.8623,19.8773,923500.0
2014-04-14 14:30:00,26.47,26.54,26.45,26.49,1179200.0,19.8698,19.9223,19.8548,19.8848,1179200.0
2014-04-14 15:00:00,26.49,26.51,26.39,26.49,2166800.0,19.8848,19.8998,19.8097,19.8848,2166800.0
2014-04-14 15:30:00,26.49,26.6,26.49,26.57,4207100.0,19.8848,19.9674,19.8848,19.9448,4207100.0
2014-04-15 09:30:00,26.51,26.83,26.46,26.75,3698000.0,19.8998,20.14,19.8623,20.08,3698000.0
2014-04-15 10:00:00,26.74,26.83,26.46,26.54,3731500.0,20.0725,20.14,19.8623,19.9223,3731500.0
2014-04-15 10:30:00,26.53,26.7,26.45,26.5,2543000.0,19.9148,20.0424,19.8548,19.8923,2543000.0
2014-04-15 11:00:00,26.49,26.59,26.36,26.54,2037000.0,19.8848,19.9599,19.7872,19.9223,2037000.0
2014-04-15 11:30:00,26.54,26.61,26.47,26.51,1984200.0,19.9223,19.9749,19.8698,19.8998,1984200.0
2014-04-15 12:00:00,26.5,26.52,26.37,26.51,2308500.0,19.8923,19.9073,19.7947,19.8998,2308500.0
2014-04-15 12:30:00,26.51,26.54,26.45,26.46,1344900.0,19.8998,19.9223,19.8548,19.8623,1344900.0
2014-04-15 13:00:00,26.46,26.55,26.42,26.53,1328000.0,19.8623,19.9298,19.8323,19.9148,1328000.0
2014-04-15 13:30:00,26.53,26.64,26.49,26.62,1611800.0,19.9148,19.9974,19.8848,19.9824,1611800.0
2014-04-15 14:00:00,26.62,26.67,26.57,26.6,1803100.0,19.9824,20.0199,19.9448,19.9674,1803100.0
2014-04-15 14:30:00,26.6,26.65,26.59,26.61,1643900.0,19.9674,20.0049,19.9599,19.9749,1643900.0
2014-04-15 15:00:00,26.61,26.8,26.6,26.8,4092700.0,19.9749,20.1175,19.9674,20.1175,4092700.0
2014-04-15 15:30:00,26.8,26.82,26.7,26.76,9300000.0,20.1175,20.1325,20.0424,20.0875,9300000.0
2014-04-16 09:30:00,26.99,27.2,26.78,27.02,13752900.0,20.2601,20.4178,20.1025,20.2826,13752900.0
2014-04-16 10:00:00,27.02,27.24,26.76,26.84,6894500.0,20.2826,20.4478,20.0875,20.1475,6894500.0
2014-04-16 10:30:00,26.84,26.86,26.62,26.67,6134800.0,20.1475,20.1625,19.9824,20.0199,6134800.0
2014-04-16 11:00:00,26.68,26.87,26.6,26.86,3311100.0,20.0274,20.17,19.9674,20.1625,3311100.0
2014-04-16 11:30:00,26.86,26.98,26.81,26.94,1765700.0,20.1625,20.2526,20.125,20.2226,1765700.0
2014-04-16 12:00:00,26.94,26.97,26.83,26.88,1630100.0,20.2226,20.2451,20.14,20.1776,1630100.0
2014-04-16 12:30:00,26.87,26.9,26.77,26.81,1553800.0,20.17,20.1926,20.095,20.125,1553800.0
2014-04-16 13:00:00,26.81,26.84,26.73,26.83,1653800.0,20.125,20.1475,20.065,20.14,1653800.0
2014-04-16 13:30:00,26.83,26.84,26.75,26.8,1268900.0,20.14,20.1475,20.08,20.1175,1268900.0
2014-04-16 14:00:00,26.79,26.82,26.75,26.8,1873900.0,20.11,20.1325,20.08,20.1175,1873900.0
2014-04-16 14:30:00,26.81,26.84,26.74,26.81,1226700.0,20.125,20.1475,20.0725,20.125,1226700.0
2014-04-16 15:00:00,26.81,26.88,26.79,26.84,1520400.0,20.125,20.1776,20.11,20.1475,1520400.0
2014-04-16 15:30:00,26.84,26.96,26.84,26.93,4575800.0,20.1475,20.2376,20.1475,20.2151,4575800.0
2014-04-17 09:30:00,26.83,26.99,26.79,26.95,6378900.0,20.14,20.2601,20.11,20.2301,6378900.0
2014-04-17 10:00:00,26.94,27.16,26.93,27.01,4812600.0,20.2226,20.3877,20.2151,20.2751,4812600.0
2014-04-17 10:30:00,27.01,27.06,26.92,26.99,2637900.0,20.2751,20.3127,20.2076,20.2601,2637900.0
2014-04-17 11:00:00,26.98,27.0,26.91,26.98,1529200.0,20.2526,20.2676,20.2001,20.2526,1529200.0
2014-04-17 11:30:00,26.98,27.0,26.93,26.98,1101800.0,20.2526,20.2676,20.2151,20.2526,1101800.0
2014-04-17 12:00:00,26.98,27.01,26.95,26.99,961000.0,20.2526,20.2751,20.2301,20.2601,961000.0
2014-04-17 12:30:00,27.0,27.07,26.98,27.06,1560300.0,20.2676,20.3202,20.2526,20.3127,1560300.0
2014-04-17 13:00:00,27.05,27.12,27.05,27.09,1268500.0,20.3052,20.3577,20.3052,20.3352,1268500.0
2014-04-17 13:30:00,27.1,27.11,26.98,27.01,1113700.0,20.3427,20.3502,20.2526,20.2751,1113700.0
2014-04-17 14:00:00,27.0,27.04,26.98,27.01,1617400.0,20.2676,20.2977,20.2526,20.2751,1617400.0
2014-04-17 14:30:00,27.01,27.02,26.97,27.0,1072600.0,20.2751,20.2826,20.2451,20.2676,1072600.0
2014-04-17 15:00:00,26.99,27.05,26.99,27.03,1538000.0,20.2601,20.3052,20.2601,20.2901,1538000.0
2014-04-17 15:30:00,27.04,27.05,26.98,27.03,5538100.0,20.2977,20.3052,20.2526,20.2901,5538100.0
2014-04-21 09:30:00,27.0,27.05,26.87,26.93,3479300.0,20.2676,20.3052,20.17,20.2151,3479300.0
2014-04-21 10:00:00,26.94,27.0,26.76,26.79,2771500.0,20.2226,20.2676,20.0875,20.11,2771500.0
2014-04-21 10:30:00,26.79,26.91,26.73,26.88,2248800.0,20.11,20.2001,20.065,20.1776,2248800.0
2014-04-21 11:00:00,26.88,26.96,26.87,26.93,896700.0,20.1776,20.2376,20.17,20.2151,896700.0
2014-04-21 11:30:00,26.94,26.94,26.88,26.9,953400.0,20.2226,20.2226,20.1776,20.1926,953400.0
2014-04-21 12:00:00,26.91,26.93,26.88,26.9,834800.0,20.2001,20.2151,20.1776,20.1926,834800.0
2014-04-21 12:30:00,26.91,26.94,26.89,26.92,557500.0,20.2001,20.2226,20.1851,20.2076,557500.0
2014-04-21 13:00:00,26.93,26.94,26.9,26.9,546400.0,20.2151,20.2226,20.1926,20.1926,546400.0
2014-04-21 13:30:00,26.91,26.94,26.89,26.93,846800.0,20.2001,20.2226,20.1851,20.2151,846800.0
2014-04-21 14:00:00,26.93,26.94,26.9,26.94,771000.0,20.2151,20.2226,20.1926,20.2226,771000.0
2014-04-21 14:30:00,26.94,26.97,26.92,26.96,1032300.0,20.2226,20.2451,20.2076,20.2376,1032300.0
2014-04-21 15:00:00,26.96,26.96,26.91,26.94,1260900.0,20.2376,20.2376,20.2001,20.2226,1260900.0
2014-04-21 15:30:00,26.93,26.95,26.91,26.95,2054400.0,20.2151,20.2301,20.2001,20.2301,2054400.0
2014-04-22 09:30:00,26.92,26.98,26.76,26.8,3564000.0,20.2076,20.2526,20.0875,20.1175,3564000.0
2014-04-22 10:00:00,26.81,26.89,26.71,26.72,3281700.0,20.125,20.1851,20.0499,20.0574,3281700.0
2014-04-22 10:30:00,26.72,26.79,26.67,26.71,3035400.0,20.0574,20.11,20.0199,20.0499,3035400.0
2014-04-22 11:00:00,26.71,26.75,26.66,26.67,1779000.0,20.0499,20.08,20.0124,20.0199,1779000.0
2014-04-22 11:30:00,26.68,26.76,26.67,26.7,2096600.0,20.0274,20.0875,20.0199,20.0424,2096600.0
2014-04-22 12:00:00,26.71,26.75,26.67,26.75,1176600.0,20.0499,20.08,20.0199,20.08,1176600.0
2014-04-22 12:30:00,26.75,26.78,26.72,26.78,1157900.0,20.08,20.1025,20.0574,20.1025,1157900.0
2014-04-22 13:00:00,26.79,26.79,26.74,26.77,986800.0,20.11,20.11,20.0725,20.095,986800.0
2014-04-22 13:30:00,26.77,26.83,26.76,26.82,1155500.0,20.095,20.14,20.0875,20.1325,1155500.0
2014-04-22 14:00:00,26.82,26.82,26.77,26.8,889400.0,20.1325,20.1325,20.095,20.1175,889400.0
2014-04-22 14:30:00,26.8,26.85,26.79,26.82,1571300.0,20.1175,20.155,20.11,20.1325,1571300.0
2014-04-22 15:00:00,26.82,26.83,26.8,26.82,1503500.0,20.1325,20.14,20.1175,20.1325,1503500.0
2014-04-22 15:30:00,26.81,26.86,26.8,26.84,3191800.0,20.125,20.1625,20.1175,20.1475,3191800.0
2014-04-23 09:30:00,26.8,26.97,26.75,26.8,3286700.0,20.1175,20.2451,20.08,20.1175,3286700.0
2014-04-23 10:00:00,26.8,26.87,26.72,26.81,2782100.0,20.1175,20.17,20.0574,20.125,2782100.0
2014-04-23 10:30:00,26.82,26.87,26.78,26.82,1406100.0,20.1325,20.17,20.1025,20.1325,1406100.0
2014-04-23 11:00:00,26.81,26.82,26.74,26.8,1632200.0,20.125,20.1325,20.0725,20.1175,1632200.0
2014-04-23 11:30:00,26.8,26.81,26.78,26.8,1016200.0,20.1175,20.125,20.1025,20.1175,1016200.0
2014-04-23 12:00:00,26.81,26.82,26.72,26.77,1549600.0,20.125,20.1325,20.0574,20.095,1549600.0
2014-04-23 12:30:00,26.77,26.8,26.75,26.77,1400000.0,20.095,20.1175,20.08,20.095,1400000.0
2014-04-23 13:00:00,26.77,26.84,26.74,26.82,1021000.0,20.095,20.1475,20.0725,20.1325,1021000.0
2014-04-23 13:30:00,26.82,26.83,26.76,26.77,735500.0,20.1325,20.14,20.0875,20.095,735500.0
2014-04-23 14:00:00,26.77,26.81,26.75,26.79,803600.0,20.095,20.125,20.08,20.11,803600.0
2014-04-23 14:30:00,26.79,26.81,26.76,26.79,867800.0,20.11,20.125,20.0875,20.11,867800.0
2014-04-23 15:00:00,26.79,26.79,26.72,26.73,1937300.0,20.11,20.11,20.0574,20.065,1937300.0
2014-04-23 15:30:00,26.74,26.79,26.73,26.75,2704600.0,20.0725,20.11,20.065,20.08,2704600.0
2014-04-24 09:30:00,26.86,26.9,26.64,26.89,5613400.0,20.1625,20.1926,19.9974,20.1851,5613400.0
2014-04-24 10:00:00,26.89,26.96,26.8,26.82,3118200.0,20.1851,20.2376,20.1175,20.1325,3118200.0
2014-04-24 10:30:00,26.81,26.94,26.8,26.88,1600800.0,20.125,20.2226,20.1175,20.1776,1600800.0
2014-04-24 11:00:00,26.87,26.96,26.85,26.92,1456000.0,20.17,20.2376,20.155,20.2076,1456000.0
2014-04-24 11:30:00,26.92,26.95,26.84,26.84,1171500.0,20.2076,20.2301,20.1475,20.1475,1171500.0
2014-04-24 12:00:00,26.85,26.9,26.85,26.88,816100.0,20.155,20.1926,20.155,20.1776,816100.0
2014-04-24 12:30:00,26.88,26.9,26.88,26.89,650300.0,20.1776,20.1926,20.1776,20.1851,650300.0
2014-04-24 13:00:00,26.9,26.9,26.83,26.86,653600.0,20.1926,20.1926,20.14,20.1625,653600.0
2014-04-24 13:30:00,26.86,26.86,26.76,26.79,950100.0,20.1625,20.1625,20.0875,20.11,950100.0
2014-04-24 14:00:00,26.8,26.85,26.79,26.84,1284000.0,20.1175,20.155,20.11,20.1475,1284000.0
2014-04-24 14:30:00,26.84,26.86,26.8,26.84,892800.0,20.1475,20.1625,20.1175,20.1475,892800.0
2014-04-24 15:00:00,26.84,26.85,26.76,26.76,1276500.0,20.1475,20.155,20.0875,20.0875,1276500.0
2014-04-24 15:30:00,26.76,26.77,26.72,26.75,3526000.0,20.0875,20.095,20.0574,20.08,3526000.0
2014-04-25 09:30:00,26.65,26.72,26.44,26.49,3680600.0,20.0049,20.0574,19.8473,19.8848,3680600.0
2014-04-25 10:00:00,26.5,26.5,26.33,26.4,4096800.0,19.8923,19.8923,19.7647,19.8172,4096800.0
2014-04-25 10:30:00,26.39,26.4,26.24,26.29,3084000.0,19.8097,19.8172,19.6971,19.7347,3084000.0
2014-04-25 11:00:00,26.29,26.31,26.21,26.29,2816300.0,19.7347,19.7497,19.6746,19.7347,2816300.0
2014-04-25 11:30:00,26.3,26.41,26.28,26.33,1811100.0,19.7422,19.8247,19.7272,19.7647,1811100.0
2014-04-25 12:00:00,26.33,26.36,26.3,26.3,1039400.0,19.7647,19.7872,19.7422,19.7422,1039400.0
2014-04-25 12:30:00,26.3,26.33,26.25,26.27,1598100.0,19.7422,19.7647,19.7046,19.7197,1598100.0
2014-04-25 13:00:00,26.27,26.29,26.19,26.23,1151700.0,19.7197,19.7347,19.6596,19.6896,1151700.0
2014-04-25 13:30:00,26.23,26.24,26.19,26.23,1269000.0,19.6896,19.6971,19.6596,19.6896,1269000.0
2014-04-25 14:00:00,26.22,26.31,26.2,26.24,1630300.0,19.6821,19.7497,19.6671,19.6971,1630300.0
2014-04-25 14:30:00,26.24,26.33,26.22,26.25,1530700.0,19.6971,19.7647,19.6821,19.7046,1530700.0
2014-04-25 15:00:00,26.25,26.29,26.21,26.29,2414800.0,19.7046,19.7347,19.6746,19.7347,2414800.0
2014-04-25 15:30:00,26.29,26.31,26.25,26.26,4434100.0,19.7347,19.7497,19.7046,19.7121,4434100.0
2014-04-28 09:30:00,26.17,26.39,26.12,26.29,5010800.0,19.6446,19.8097,19.6071,19.7347,5010800.0
2014-04-28 10:00:00,26.29,26.37,26.2,26.31,2077500.0,19.7347,19.7947,19.6671,19.7497,2077500.0
2014-04-28 10:30:00,26.31,26.37,26.19,26.21,2017600.0,19.7497,19.7947,19.6596,19.6746,2017600.0
2014-04-28 11:00:00,26.2,26.24,26.07,26.09,2366000.0,19.6671,19.6971,19.5695,19.5845,2366000.0
2014-04-28 11:30:00,26.09,26.19,26.08,26.14,2126500.0,19.5845,19.6596,19.577,19.6221,2126500.0
2014-04-28 12:00:00,26.14,26.21,26.11,26.15,1200200.0,19.6221,19.6746,19.5995,19.6296,1200200.0
2014-04-28 12:30:00,26.15,26.24,26.1,26.23,1882000.0,19.6296,19.6971,19.592,19.6896,1882000.0
2014-04-28 13:00:00,26.22,26.22,26.02,26.06,1619200.0,19.6821,19.6821,19.532,19.562,1619200.0
2014-04-28 13:30:00,26.06,26.17,26.01,26.14,1304500.0,19.562,19.6446,19.5245,19.6221,1304500.0
2014-04-28 14:00:00,26.13,26.27,26.09,26.23,1795500.0,19.6146,19.7197,19.5845,19.6896,1795500.0
2014-04-28 14:30:00,26.23,26.28,26.2,26.22,1477900.0,19.6896,19.7272,19.6671,19.6821,1477900.0
2014-04-28 15:00:00,26.22,26.39,26.21,26.32,3712300.0,19.6821,19.8097,19.6746,19.7572,3712300.0
2014-04-28 15:30:00,26.31,26.39,26.3,26.33,3351300.0,19.7497,19.8097,19.7422,19.7647,3351300.0
2014-04-29 09:30:00,26.36,26.66,26.35,26.49,3479500.0,19.7872,20.0124,19.7797,19.8848,3479500.0
2014-04-29 10:00:00,26.49,26.59,26.45,26.47,1698800.0,19.8848,19.9599,19.8548,19.8698,1698800.0
2014-04-29 10:30:00,26.48,26.55,26.45,26.48,1689000.0,19.8773,19.9298,19.8548,19.8773,1689000.0
2014-04-29 11:00:00,26.48,26.55,26.45,26.55,1215600.0,19.8773,19.9298,19.8548,19.9298,1215600.0
2014-04-29 11:30:00,26.55,26.56,26.49,26.51,1147100.0,19.9298,19.9373,19.8848,19.8998,1147100.0
2014-04-29 12:00:00,26.51,26.55,26.49,26.53,863700.0,19.8998,19.9298,19.8848,19.9148,863700.0
2014-04-29 12:30:00,26.53,26.59,26.52,26.57,931400.0,19.9148,19.9599,19.9073,19.9448,931400.0
2014-04-29 13:00:00,26.56,26.57,26.45,26.46,1101100.0,19.9373,19.9448,19.8548,19.8623,1101100.0
2014-04-29 13:30:00,26.46,26.51,26.44,26.51,1271400.0,19.8623,19.8998,19.8473,19.8998,1271400.0
2014-04-29 14:00:00,26.51,26.51,26.46,26.48,768600.0,19.8998,19.8998,19.8623,19.8773,768600.0
2014-04-29 14:30:00,26.48,26.51,26.47,26.48,836800.0,19.8773,19.8998,19.8698,19.8773,836800.0
2014-04-29 15:00:00,26.49,26.51,26.48,26.5,1266400.0,19.8848,19.8998,19.8773,19.8923,1266400.0
2014-04-29 15:30:00,26.5,26.51,26.45,26.47,3028500.0,19.8923,19.8998,19.8548,19.8698,3028500.0
2014-04-30 09:30:00,26.32,26.5,26.22,26.44,2357200.0,19.7572,19.8923,19.6821,19.8473,2357200.0
2014-04-30 10:00:00,26.45,26.5,26.4,26.5,1645100.0,19.8548,19.8923,19.8172,19.8923,1645100.0
2014-04-30 10:30:00,26.5,26.57,26.45,26.52,1363700.0,19.8923,19.9448,19.8548,19.9073,1363700.0
2014-04-30 11:00:00,26.52,26.58,26.49,26.53,973300.0,19.9073,19.9524,19.8848,19.9148,973300.0
2014-04-30 11:30:00,26.53,26.55,26.52,26.53,463400.0,19.9148,19.9298,19.9073,19.9148,463400.0
2014-04-30 12:00:00,26.54,26.6,26.54,26.56,647700.0,19.9223,19.9674,19.9223,19.9373,647700.0
2014-04-30 12:30:00,26.55,26.6,26.52,26.53,626700.0,19.9298,19.9674,19.9073,19.9148,626700.0
2014-04-30 13:00:00,26.54,26.61,26.53,26.61,999100.0,19.9223,19.9749,19.9148,19.9749,999100.0
2014-04-30 13:30:00,26.6,26.61,26.57,26.61,862500.0,19.9674,19.9749,19.9448,19.9749,862500.0
2014-04-30 14:00:00,26.61,26.67,26.57,26.63,2623200.0,19.9749,20.0199,19.9448,19.9899,2623200.0
2014-04-30 14:30:00,26.63,26.7,26.63,26.67,1481100.0,19.9899,20.0424,19.9899,20.0199,1481100.0
2014-04-30 15:00:00,26.68,26.69,26.62,26.68,2050000.0,20.0274,20.0349,19.9824,20.0274,2050000.0
2014-04-30 15:30:00,26.68,26.7,26.6,26.69,5131900.0,20.0274,20.0424,19.9674,20.0349,5131900.0
2014-05-01 09:30:00,26.58,26.67,26.44,26.67,3546500.0,19.9524,20.0199,19.8473,20.0199,3546500.0
2014-05-01 10:00:00,26.67,26.67,26.46,26.53,1902900.0,20.0199,20.0199,19.8623,19.9148,1902900.0
2014-05-01 10:30:00,26.53,26.54,26.48,26.51,1266100.0,19.9148,19.9223,19.8773,19.8998,1266100.0
2014-05-01 11:00:00,26.51,26.56,26.5,26.54,1005600.0,19.8998,19.9373,19.8923,19.9223,1005600.0
2014-05-01 11:30:00,26.53,26.6,26.53,26.55,1002500.0,19.9148,19.9674,19.9148,19.9298,1002500.0
2014-05-01 12:00:00,26.55,26.55,26.45,26.49,769800.0,19.9298,19.9298,19.8548,19.8848,769800.0
2014-05-01 12:30:00,26.48,26.54,26.47,26.49,809000.0,19.8773,19.9223,19.8698,19.8848,809000.0
2014-05-01 13:00:00,26.48,26.51,26.45,26.46,717200.0,19.8773,19.8998,19.8548,19.8623,717200.0
2014-05-01 13:30:00,26.47,26.48,26.39,26.41,1126100.0,19.8698,19.8773,19.8097,19.8247,1126100.0
2014-05-01 14:00:00,26.41,26.49,26.41,26.48,719600.0,19.8247,19.8848,19.8247,19.8773,719600.0
2014-05-01 14:30:00,26.48,26.5,26.42,26.43,846400.0,19.8773,19.8923,19.8323,19.8398,846400.0
2014-05-01 15:00:00,26.42,26.49,26.42,26.47,844100.0,19.8323,19.8848,19.8323,19.8698,844100.0
2014-05-01 15:30:00,26.46,26.5,26.43,26.44,2591200.0,19.8623,19.8923,19.8398,19.8473,2591200.0
2014-05-02 09:30:00,26.56,26.63,26.51,26.55,3292400.0,19.9373,19.9899,19.8998,19.9298,3292400.0
2014-05-02 10:00:00,26.54,26.64,26.51,26.57,2493100.0,19.9223,19.9974,19.8998,19.9448,2493100.0
2014-05-02 10:30:00,26.57,26.64,26.41,26.49,2387100.0,19.9448,19.9974,19.8247,19.8848,2387100.0
2014-05-02 11:00:00,26.49,26.54,26.46,26.48,1354000.0,19.8848,19.9223,19.8623,19.8773,1354000.0
2014-05-02 11:30:00,26.49,26.56,26.49,26.55,719500.0,19.8848,19.9373,19.8848,19.9298,719500.0
2014-05-02 12:00:00,26.55,26.57,26.51,26.52,740300.0,19.9298,19.9448,19.8998,19.9073,740300.0
2014-05-02 12:30:00,26.53,26.55,26.51,26.53,553200.0,19.9148,19.9298,19.8998,19.9148,553200.0
2014-05-02 13:00:00,26.53,26.55,26.46,26.48,895300.0,19.9148,19.9298,19.8623,19.8773,895300.0
2014-05-02 13:30:00,26.49,26.51,26.46,26.47,1129900.0,19.8848,19.8998,19.8623,19.8698,1129900.0
2014-05-02 14:00:00,26.48,26.49,26.45,26.48,1095100.0,19.8773,19.8848,19.8548,19.8773,1095100.0
2014-05-02 14:30:00,26.48,26.5,26.45,26.45,828600.0,19.8773,19.8923,19.8548,19.8548,828600.0
2014-05-02 15:00:00,26.46,26.49,26.45,26.45,1230800.0,19.8623,19.8848,19.8548,19.8548,1230800.0
2014-05-02 15:30:00,26.46,26.47,26.4,26.41,4256600.0,19.8623,19.8698,19.8172,19.8247,4256600.0
2014-05-05 09:30:00,26.16,26.19,25.99,26.13,3098400.0,19.8059,19.8286,19.6772,19.7832,3098400.0
2014-05-05 10:00:00,26.14,26.21,26.13,26.16,1354100.0,19.7908,19.8438,19.7832,19.8059,1354100.0
2014-05-05 10:30:00,26.17,26.26,26.16,26.21,1319700.0,19.8135,19.8816,19.8059,19.8438,1319700.0
2014-05-05 11:00:00,26.21,26.22,26.14,26.17,934600.0,19.8438,19.8513,19.7908,19.8135,934600.0
2014-05-05 11:30:00,26.17,26.2,26.15,26.17,789700.0,19.8135,19.8362,19.7983,19.8135,789700.0
2014-05-05 12:00:00,26.17,26.17,26.12,26.13,865700.0,19.8135,19.8135,19.7756,19.7832,865700.0
2014-05-05 12:30:00,26.13,26.14,26.09,26.09,590100.0,19.7832,19.7908,19.7529,19.7529,590100.0
2014-05-05 13:00:00,26.09,26.14,26.06,26.13,629400.0,19.7529,19.7908,19.7302,19.7832,629400.0
2014-05-05 13:30:00,26.12,26.14,26.07,26.1,1169000.0,19.7756,19.7908,19.7378,19.7605,1169000.0
2014-05-05 14:00:00,26.1,26.13,26.09,26.11,691600.0,19.7605,19.7832,19.7529,19.7681,691600.0
2014-05-05 14:30:00,26.1,26.18,26.1,26.14,647000.0,19.7605,19.8211,19.7605,19.7908,647000.0
2014-05-05 15:00:00,26.15,26.17,26.13,26.16,707500.0,19.7983,19.8135,19.7832,19.8059,707500.0
2014-05-05 15:30:00,26.16,26.2,26.14,26.17,2475000.0,19.8059,19.8362,19.7908,19.8135,2475000.0
2014-05-06 09:30:00,26.16,26.35,26.0,26.35,3188300.0,19.8059,19.9498,19.6848,19.9498,3188300.0
2014-05-06 10:00:00,26.35,26.38,26.28,26.28,1548000.0,19.9498,19.9725,19.8968,19.8968,1548000.0
2014-05-06 10:30:00,26.28,26.3,26.21,26.22,1089700.0,19.8968,19.9119,19.8438,19.8513,1089700.0
2014-05-06 11:00:00,26.21,26.27,26.19,26.21,1281700.0,19.8438,19.8892,19.8286,19.8438,1281700.0
2014-05-06 11:30:00,26.21,26.28,26.2,26.27,699700.0,19.8438,19.8968,19.8362,19.8892,699700.0
2014-05-06 12:00:00,26.28,26.31,26.25,26.26,1139800.0,19.8968,19.9195,19.8741,19.8816,1139800.0
2014-05-06 12:30:00,26.26,26.34,26.25,26.31,1008800.0,19.8816,19.9422,19.8741,19.9195,1008800.0
2014-05-06 13:00:00,26.3,26.32,26.26,26.28,690200.0,19.9119,19.927,19.8816,19.8968,690200.0
2014-05-06 13:30:00,26.27,26.29,26.2,26.27,1645200.0,19.8892,19.9043,19.8362,19.8892,1645200.0
2014-05-06 14:00:00,26.27,26.32,26.23,26.29,1277900.0,19.8892,19.927,19.8589,19.9043,1277900.0
2014-05-06 14:30:00,26.29,26.3,26.25,26.26,1144700.0,19.9043,19.9119,19.8741,19.8816,1144700.0
2014-05-06 15:00:00,26.26,26.3,26.23,26.26,1037000.0,19.8816,19.9119,19.8589,19.8816,1037000.0
2014-05-06 15:30:00,26.27,26.27,26.2,26.21,3160700.0,19.8892,19.8892,19.8362,19.8438,3160700.0
2014-05-07 09:30:00,26.28,26.43,26.23,26.37,2939000.0,19.8968,20.0103,19.8589,19.9649,2939000.0
2014-05-07 10:00:00,26.37,26.42,26.23,26.33,3183200.0,19.9649,20.0028,19.8589,19.9346,3183200.0
2014-05-07 10:30:00,26.32,26.45,26.24,26.37,3014600.0,19.927,20.0255,19.8665,19.9649,3014600.0
2014-05-07 11:00:00,26.37,26.42,26.32,26.36,1833300.0,19.9649,20.0028,19.927,19.9573,1833300.0
2014-05-07 11:30:00,26.37,26.42,26.35,26.38,1015000.0,19.9649,20.0028,19.9498,19.9725,1015000.0
2014-05-07 12:00:00,26.38,26.39,26.32,26.34,706000.0,19.9725,19.98,19.927,19.9422,706000.0
2014-05-07 12:30:00,26.34,26.36,26.3,26.3,999300.0,19.9422,19.9573,19.9119,19.9119,999300.0
2014-05-07 13:00:00,26.3,26.39,26.28,26.35,845200.0,19.9119,19.98,19.8968,19.9498,845200.0
2014-05-07 13:30:00,26.36,26.36,26.24,26.24,1028900.0,19.9573,19.9573,19.8665,19.8665,1028900.0
2014-05-07 14:00:00,26.24,26.32,26.22,26.3,1462500.0,19.8665,19.927,19.8513,19.9119,1462500.0
2014-05-07 14:30:00,26.31,26.33,26.25,26.26,775600.0,19.9195,19.9346,19.8741,19.8816,775600.0
2014-05-07 15:00:00,26.26,26.33,26.24,26.31,1585200.0,19.8816,19.9346,19.8665,19.9195,1585200.0
2014-05-07 15:30:00,26.31,26.38,26.3,26.36,2621400.0,19.9195,19.9725,19.9119,19.9573,2621400.0
2014-05-08 09:30:00,26.32,26.4,26.22,26.31,2476900.0,19.927,19.9876,19.8513,19.9195,2476900.0
2014-05-08 10:00:00,26.31,26.48,26.29,26.42,2765500.0,19.9195,20.0482,19.9043,20.0028,2765500.0
2014-05-08 10:30:00,26.42,26.46,26.39,26.4,1353200.0,20.0028,20.033,19.98,19.9876,1353200.0
2014-05-08 11:00:00,26.4,26.46,26.39,26.41,980600.0,19.9876,20.033,19.98,19.9952,980600.0
2014-05-08 11:30:00,26.42,26.53,26.41,26.51,1457800.0,20.0028,20.086,19.9952,20.0709,1457800.0
2014-05-08 12:00:00,26.52,26.52,26.46,26.49,579600.0,20.0785,20.0785,20.033,20.0558,579600.0
2014-05-08 12:30:00,26.49,26.5,26.42,26.45,698900.0,20.0558,20.0633,20.0028,20.0255,698900.0
2014-05-08 13:00:00,26.46,26.48,26.37,26.42,788600.0,20.033,20.0482,19.9649,20.0028,788600.0
2014-05-08 13:30:00,26.42,26.44,26.37,26.39,675200.0,20.0028,20.0179,19.9649,19.98,675200.0
2014-05-08 14:00:00,26.39,26.41,26.32,26.41,1224400.0,19.98,19.9952,19.927,19.9952,1224400.0
2014-05-08 14:30:00,26.4,26.41,26.25,26.28,1564700.0,19.9876,19.9952,19.8741,19.8968,1564700.0
2014-05-08 15:00:00,26.28,26.34,26.25,26.33,1956300.0,19.8968,19.9422,19.8741,19.9346,1956300.0
2014-05-08 15:30:00,26.33,26.34,26.28,26.34,2820400.0,19.9346,19.9422,19.8968,19.9422,2820400.0
2014-05-09 09:30:00,26.44,26.44,26.22,26.24,2563000.0,20.0179,20.0179,19.8513,19.8665,2563000.0
2014-05-09 10:00:00,26.24,26.37,26.22,26.34,2054700.0,19.8665,19.9649,19.8513,19.9422,2054700.0
2014-05-09 10:30:00,26.34,26.37,26.27,26.3,1135100.0,19.9422,19.9649,19.8892,19.9119,1135100.0
2014-05-09 11:00:00,26.3,26.36,26.27,26.31,1049000.0,19.9119,19.9573,19.8892,19.9195,1049000.0
2014-05-09 11:30:00,26.32,26.35,26.28,26.3,840200.0,19.927,19.9498,19.8968,19.9119,840200.0
2014-05-09 12:00:00,26.3,26.31,26.24,26.27,1004300.0,19.9119,19.9195,19.8665,19.8892,1004300.0
2014-05-09 12:30:00,26.28,26.37,26.25,26.3,816200.0,19.8968,19.9649,19.8741,19.9119,816200.0
2014-05-09 13:00:00,26.3,26.32,26.26,26.28,503700.0,19.9119,19.927,19.8816,19.8968,503700.0
2014-05-09 13:30:00,26.28,26.3,26.23,26.24,632200.0,19.8968,19.9119,19.8589,19.8665,632200.0
2014-05-09 14:00:00,26.24,26.3,26.23,26.26,866800.0,19.8665,19.9119,19.8589,19.8816,866800.0
2014-05-09 14:30:00,26.25,26.3,26.24,26.3,598200.0,19.8741,19.9119,19.8665,19.9119,598200.0
2014-05-09 15:00:00,26.3,26.33,26.26,26.28,973800.0,19.9119,19.9346,19.8816,19.8968,973800.0
2014-05-09 15:30:00,26.28,26.32,26.27,26.3,1917500.0,19.8968,19.927,19.8892,19.9119,1917500.0
2014-05-12 09:30:00,26.41,26.53,26.32,26.53,2318500.0,19.9952,20.086,19.927,20.086,2318500.0
2014-05-12 10:00:00,26.53,26.54,26.45,26.47,1700400.0,20.086,20.0936,20.0255,20.0406,1700400.0
2014-05-12 10:30:00,26.46,26.47,26.31,26.36,1804800.0,20.033,20.0406,19.9195,19.9573,1804800.0
2014-05-12 11:00:00,26.36,26.36,26.3,26.34,1264000.0,19.9573,19.9573,19.9119,19.9422,1264000.0
2014-05-12 11:30:00,26.33,26.4,26.32,26.39,890900.0,19.9346,19.9876,19.927,19.98,890900.0
2014-05-12 12:00:00,26.38,26.45,26.34,26.45,898800.0,19.9725,20.0255,19.9422,20.0255,898800.0
2014-05-12 12:30:00,26.45,26.45,26.36,26.38,636400.0,20.0255,20.0255,19.9573,19.9725,636400.0
2014-05-12 13:00:00,26.37,26.4,26.36,26.4,377900.0,19.9649,19.9876,19.9573,19.9876,377900.0
2014-05-12 13:30:00,26.4,26.41,26.37,26.41,1403800.0,19.9876,19.9952,19.9649,19.9952,1403800.0
2014-05-12 14:00:00,26.41,26.44,26.39,26.42,435300.0,19.9952,20.0179,19.98,20.0028,435300.0
2014-05-12 14:30:00,26.43,26.45,26.41,26.44,736600.0,20.0103,20.0255,19.9952,20.0179,736600.0
2014-05-12 15:00:00,26.44,26.46,26.41,26.43,1133600.0,20.0179,20.033,19.9952,20.0103,1133600.0
2014-05-12 15:30:00,26.43,26.43,26.36,26.38,3704800.0,20.0103,20.0103,19.9573,19.9725,3704800.0
2014-05-13 09:30:00,26.49,26.54,26.33,26.43,3312800.0,20.0558,20.0936,19.9346,20.0103,3312800.0
2014-05-13 10:00:00,26.43,26.49,26.4,26.45,1649100.0,20.0103,20.0558,19.9876,20.0255,1649100.0
2014-05-13 10:30:00,26.45,26.49,26.42,26.44,1111900.0,20.0255,20.0558,20.0028,20.0179,1111900.0
2014-05-13 11:00:00,26.44,26.46,26.39,26.43,993700.0,20.0179,20.033,19.98,20.0103,993700.0
2014-05-13 11:30:00,26.43,26.46,26.41,26.43,1126800.0,20.0103,20.033,19.9952,20.0103,1126800.0
2014-05-13 12:00:00,26.42,26.45,26.4,26.44,615600.0,20.0028,20.0255,19.9876,20.0179,615600.0
2014-05-13 12:30:00,26.44,26.45,26.42,26.43,580800.0,20.0179,20.0255,20.0028,20.0103,580800.0
2014-05-13 13:00:00,26.44,26.46,26.41,26.44,789800.0,20.0179,20.033,19.9952,20.0179,789800.0
2014-05-13 13:30:00,26.44,26.46,26.41,26.43,837300.0,20.0179,20.033,19.9952,20.0103,837300.0
2014-05-13 14:00:00,26.43,26.48,26.41,26.46,848300.0,20.0103,20.0482,19.9952,20.033,848300.0
2014-05-13 14:30:00,26.47,26.48,26.45,26.46,686400.0,20.0406,20.0482,20.0255,20.033,686400.0
2014-05-13 15:00:00,26.46,26.5,26.45,26.48,1245400.0,20.033,20.0633,20.0255,20.0482,1245400.0
2014-05-13 15:30:00,26.48,26.48,26.43,26.45,3197900.0,20.0482,20.0482,20.0103,20.0255,3197900.0
2014-05-14 09:30:00,26.49,26.51,26.42,26.48,2094100.0,20.0558,20.0709,20.0028,20.0482,2094100.0
2014-05-14 10:00:00,26.48,26.52,26.42,26.46,1197100.0,20.0482,20.0785,20.0028,20.033,1197100.0
2014-05-14 10:30:00,26.46,26.49,26.44,26.46,1035200.0,20.033,20.0558,20.0179,20.033,1035200.0
2014-05-14 11:00:00,26.46,26.48,26.42,26.45,958100.0,20.033,20.0482,20.0028,20.0255,958100.0
2014-05-14 11:30:00,26.45,26.47,26.44,26.44,785200.0,20.0255,20.0406,20.0179,20.0179,785200.0
2014-05-14 12:00:00,26.44,26.46,26.41,26.43,549000.0,20.0179,20.033,19.9952,20.0103,549000.0
2014-05-14 12:30:00,26.43,26.46,26.41,26.45,530900.0,20.0103,20.033,19.9952,20.0255,530900.0
2014-05-14 13:00:00,26.44,26.5,26.44,26.47,1063700.0,20.0179,20.0633,20.0179,20.0406,1063700.0
2014-05-14 13:30:00,26.48,26.49,26.43,26.45,630400.0,20.0482,20.0558,20.0103,20.0255,630400.0
2014-05-14 14:00:00,26.46,26.46,26.42,26.43,422100.0,20.033,20.033,20.0028,20.0103,422100.0
2014-05-14 14:30:00,26.44,26.45,26.41,26.42,572500.0,20.0179,20.0255,19.9952,20.0028,572500.0
2014-05-14 15:00:00,26.42,26.43,26.38,26.39,1122600.0,20.0028,20.0103,19.9725,19.98,1122600.0
2014-05-14 15:30:00,26.39,26.4,26.33,26.34,3641700.0,19.98,19.9876,19.9346,19.9422,3641700.0
2014-05-15 09:30:00,26.36,26.5,26.19,26.25,2966300.0,19.9573,20.0633,19.8286,19.8741,2966300.0
2014-05-15 10:00:00,26.25,26.25,26.04,26.18,3084300.0,19.8741,19.8741,19.7151,19.8211,3084300.0
2014-05-15 10:30:00,26.18,26.21,26.06,26.09,2108600.0,19.8211,19.8438,19.7302,19.7529,2108600.0
2014-05-15 11:00:00,26.09,26.13,26.06,26.08,2486300.0,19.7529,19.7832,19.7302,19.7453,2486300.0
2014-05-15 11:30:00,26.08,26.14,26.07,26.08,1793900.0,19.7453,19.7908,19.7378,19.7453,1793900.0
2014-05-15 12:00:00,26.08,26.13,26.08,26.11,1226100.0,19.7453,19.7832,19.7453,19.7681,1226100.0
2014-05-15 12:30:00,26.11,26.17,26.1,26.16,1141700.0,19.7681,19.8135,19.7605,19.8059,1141700.0
2014-05-15 13:00:00,26.15,26.17,26.11,26.17,1112300.0,19.7983,19.8135,19.7681,19.8135,1112300.0
2014-05-15 13:30:00,26.16,26.17,26.12,26.17,891000.0,19.8059,19.8135,19.7756,19.8135,891000.0
2014-05-15 14:00:00,26.16,26.19,26.09,26.11,1133100.0,19.8059,19.8286,19.7529,19.7681,1133100.0
2014-05-15 14:30:00,26.11,26.16,26.09,26.12,1138000.0,19.7681,19.8059,19.7529,19.7756,1138000.0
2014-05-15 15:00:00,26.12,26.14,26.07,26.07,1355400.0,19.7756,19.7908,19.7378,19.7378,1355400.0
2014-05-15 15:30:00,26.08,26.15,26.01,26.01,7458800.0,19.7453,19.7983,19.6923,19.6923,7458800.0
2014-05-16 09:30:00,26.06,26.07,25.74,25.82,6770400.0,19.7302,19.7378,19.4879,19.5485,6770400.0
2014-05-16 10:00:00,25.83,25.84,25.77,25.8,3284400.0,19.5561,19.5636,19.5106,19.5334,3284400.0
2014-05-16 10:30:00,25.8,25.92,25.8,25.85,1566400.0,19.5334,19.6242,19.5334,19.5712,1566400.0
2014-05-16 11:00:00,25.85,25.87,25.82,25.83,943300.0,19.5712,19.5864,19.5485,19.5561,943300.0
2014-05-16 11:30:00,25.83,25.85,25.81,25.84,928100.0,19.5561,19.5712,19.5409,19.5636,928100.0
2014-05-16 12:00:00,25.84,25.88,25.83,25.86,1018800.0,19.5636,19.5939,19.5561,19.5788,1018800.0
2014-05-16 12:30:00,25.86,25.86,25.8,25.8,365300.0,19.5788,19.5788,19.5334,19.5334,365300.0
2014-05-16 13:00:00,25.8,25.83,25.76,25.8,804200.0,19.5334,19.5561,19.5031,19.5334,804200.0
2014-05-16 13:30:00,25.8,25.81,25.77,25.77,869600.0,19.5334,19.5409,19.5106,19.5106,869600.0
2014-05-16 14:00:00,25.77,25.81,25.74,25.76,1390300.0,19.5106,19.5409,19.4879,19.5031,1390300.0
2014-05-16 14:30:00,25.76,25.86,25.76,25.86,1490700.0,19.5031,19.5788,19.5031,19.5788,1490700.0
2014-05-16 15:00:00,25.86,25.93,25.84,25.86,2309100.0,19.5788,19.6318,19.5636,19.5788,2309100.0
2014-05-16 15:30:00,25.86,25.91,25.82,25.82,4621000.0,19.5788,19.6166,19.5485,19.5485,4621000.0
2014-05-19 09:30:00,25.79,25.93,25.75,25.84,3409500.0,19.5258,19.6318,19.4955,19.5636,3409500.0
2014-05-19 10:00:00,25.84,25.9,25.81,25.89,1732000.0,19.5636,19.6091,19.5409,19.6015,1732000.0
2014-05-19 10:30:00,25.89,25.92,25.85,25.87,1529600.0,19.6015,19.6242,19.5712,19.5864,1529600.0
2014-05-19 11:00:00,25.87,25.93,25.84,25.85,1122400.0,19.5864,19.6318,19.5636,19.5712,1122400.0
2014-05-19 11:30:00,25.84,25.86,25.8,25.86,1086800.0,19.5636,19.5788,19.5334,19.5788,1086800.0
2014-05-19 12:00:00,25.86,25.92,25.85,25.9,879100.0,19.5788,19.6242,19.5712,19.6091,879100.0
2014-05-19 12:30:00,25.9,25.94,25.87,25.93,1732100.0,19.6091,19.6393,19.5864,19.6318,1732100.0
2014-05-19 13:00:00,25.94,26.05,25.93,26.03,1634100.0,19.6393,19.7226,19.6318,19.7075,1634100.0
2014-05-19 13:30:00,26.03,26.05,25.99,26.05,757000.0,19.7075,19.7226,19.6772,19.7226,757000.0
2014-05-19 14:00:00,26.05,26.06,26.02,26.04,814100.0,19.7226,19.7302,19.6999,19.7151,814100.0
2014-05-19 14:30:00,26.04,26.08,26.03,26.04,1074200.0,19.7151,19.7453,19.7075,19.7151,1074200.0
2014-05-19 15:00:00,26.05,26.09,26.01,26.01,1105100.0,19.7226,19.7529,19.6923,19.6923,1105100.0
2014-05-19 15:30:00,26.02,26.07,26.01,26.04,2872500.0,19.6999,19.7378,19.6923,19.7151,2872500.0
2014-05-20 09:30:00,26.02,26.04,25.88,25.99,2647900.0,19.6999,19.7151,19.5939,19.6772,2647900.0
2014-05-20 10:00:00,25.99,26.0,25.93,25.97,1656700.0,19.6772,19.6848,19.6318,19.6621,1656700.0
2014-05-20 10:30:00,25.97,26.08,25.96,26.08,1193200.0,19.6621,19.7453,19.6545,19.7453,1193200.0
2014-05-20 11:00:00,26.08,26.13,26.05,26.13,1409700.0,19.7453,19.7832,19.7226,19.7832,1409700.0
2014-05-20 11:30:00,26.13,26.17,26.08,26.09,1282600.0,19.7832,19.8135,19.7453,19.7529,1282600.0
2014-05-20 12:00:00,26.09,26.09,25.96,26.05,1456300.0,19.7529,19.7529,19.6545,19.7226,1456300.0
2014-05-20 12:30:00,26.05,26.05,25.95,25.99,1139900.0,19.7226,19.7226,19.6469,19.6772,1139900.0
2014-05-20 13:00:00,25.99,26.01,25.93,25.98,730400.0,19.6772,19.6923,19.6318,19.6696,730400.0
2014-05-20 13:30:00,25.98,25.98,25.9,25.93,994900.0,19.6696,19.6696,19.6091,19.6318,994900.0
2014-05-20 14:00:00,25.93,25.98,25.92,25.94,915600.0,19.6318,19.6696,19.6242,19.6393,915600.0
2014-05-20 14:30:00,25.94,25.95,25.9,25.93,992900.0,19.6393,19.6469,19.6091,19.6318,992900.0
2014-05-20 15:00:00,25.93,26.0,25.91,26.0,1470800.0,19.6318,19.6848,19.6166,19.6848,1470800.0
2014-05-20 15:30:00,26.0,26.05,25.96,26.04,3570400.0,19.6848,19.7226,19.6545,19.7151,3570400.0
2014-05-21 09:30:00,26.1,26.25,26.07,26.24,2097100.0,19.7605,19.8741,19.7378,19.8665,2097100.0
2014-05-21 10:00:00,26.24,26.25,26.16,26.19,1133800.0,19.8665,19.8741,19.8059,19.8286,1133800.0
2014-05-21 10:30:00,26.19,26.24,26.15,26.21,1019800.0,19.8286,19.8665,19.7983,19.8438,1019800.0
2014-05-21 11:00:00,26.21,26.24,26.14,26.15,840800.0,19.8438,19.8665,19.7908,19.7983,840800.0
2014-05-21 11:30:00,26.15,26.16,26.0,26.13,1457200.0,19.7983,19.8059,19.6848,19.7832,1457200.0
2014-05-21 12:00:00,26.13,26.17,26.09,26.16,703900.0,19.7832,19.8135,19.7529,19.8059,703900.0
2014-05-21 12:30:00,26.15,26.16,26.13,26.14,348200.0,19.7983,19.8059,19.7832,19.7908,348200.0
2014-05-21 13:00:00,26.14,26.17,26.13,26.13,498600.0,19.7908,19.8135,19.7832,19.7832,498600.0
2014-05-21 13:30:00,26.13,26.17,26.11,26.16,2467000.0,19.7832,19.8135,19.7681,19.8059,2467000.0
2014-05-21 14:00:00,26.16,26.18,26.08,26.12,1389300.0,19.8059,19.8211,19.7453,19.7756,1389300.0
2014-05-21 14:30:00,26.12,26.14,26.1,26.14,737400.0,19.7756,19.7908,19.7605,19.7908,737400.0
2014-05-21 15:00:00,26.13,26.21,26.13,26.21,1661800.0,19.7832,19.8438,19.7832,19.8438,1661800.0
2014-05-21 15:30:00,26.21,26.21,26.17,26.2,1997000.0,19.8438,19.8438,19.8135,19.8362,1997000.0
2014-05-22 09:30:00,26.2,26.26,26.15,26.26,1689400.0,19.8362,19.8816,19.7983,19.8816,1689400.0
2014-05-22 10:00:00,26.26,26.27,26.17,26.18,1371200.0,19.8816,19.8892,19.8135,19.8211,1371200.0
2014-05-22 10:30:00,26.18,26.22,26.15,26.15,1105300.0,19.8211,19.8513,19.7983,19.7983,1105300.0
2014-05-22 11:00:00,26.15,26.19,26.12,26.14,788900.0,19.7983,19.8286,19.7756,19.7908,788900.0
2014-05-22 11:30:00,26.14,26.15,26.09,26.1,1149900.0,19.7908,19.7983,19.7529,19.7605,1149900.0
2014-05-22 12:00:00,26.1,26.15,26.08,26.14,640100.0,19.7605,19.7983,19.7453,19.7908,640100.0
2014-05-22 12:30:00,26.15,26.17,26.13,26.14,723200.0,19.7983,19.8135,19.7832,19.7908,723200.0
2014-05-22 13:00:00,26.14,26.18,26.14,26.18,596600.0,19.7908,19.8211,19.7908,19.8211,596600.0
2014-05-22 13:30:00,26.18,26.2,26.17,26.2,448900.0,19.8211,19.8362,19.8135,19.8362,448900.0
2014-05-22 14:00:00,26.19,26.2,26.17,26.17,551900.0,19.8286,19.8362,19.8135,19.8135,551900.0
2014-05-22 14:30:00,26.18,26.2,26.16,26.19,710600.0,19.8211,19.8362,19.8059,19.8286,710600.0
2014-05-22 15:00:00,26.2,26.2,26.11,26.17,1404000.0,19.8362,19.8362,19.7681,19.8135,1404000.0
2014-05-22 15:30:00,26.16,26.17,26.14,26.15,1823000.0,19.8059,19.8135,19.7908,19.7983,1823000.0
2014-05-23 09:30:00,26.15,26.26,26.14,26.22,1846700.0,19.7983,19.8816,19.7908,19.8513,1846700.0
2014-05-23 10:00:00,26.23,26.27,26.21,26.25,1071900.0,19.8589,19.8892,19.8438,19.8741,1071900.0
2014-05-23 10:30:00,26.24,26.26,26.2,26.24,576700.0,19.8665,19.8816,19.8362,19.8665,576700.0
2014-05-23 11:00:00,26.24,26.26,26.22,26.24,521000.0,19.8665,19.8816,19.8513,19.8665,521000.0
2014-05-23 11:30:00,26.25,26.25,26.18,26.19,591300.0,19.8741,19.8741,19.8211,19.8286,591300.0
2014-05-23 12:00:00,26.19,26.24,26.16,26.21,4902500.0,19.8286,19.8665,19.8059,19.8438,4902500.0
2014-05-23 12:30:00,26.21,26.27,26.19,26.24,1834800.0,19.8438,19.8892,19.8286,19.8665,1834800.0
2014-05-23 13:00:00,26.25,26.26,26.21,26.22,372700.0,19.8741,19.8816,19.8438,19.8513,372700.0
2014-05-23 13:30:00,26.22,26.27,26.21,26.25,385300.0,19.8513,19.8892,19.8438,19.8741,385300.0
2014-05-23 14:00:00,26.24,26.27,26.24,26.27,320200.0,19.8665,19.8892,19.8665,19.8892,320200.0
2014-05-23 14:30:00,26.27,26.29,26.26,26.28,395200.0,19.8892,19.9043,19.8816,19.8968,395200.0
2014-05-23 15:00:00,26.29,26.29,26.28,26.29,514400.0,19.9043,19.9043,19.8968,19.9043,514400.0
2014-05-23 15:30:00,26.29,26.3,26.28,26.29,1555900.0,19.9043,19.9119,19.8968,19.9043,1555900.0
2014-05-27 09:30:00,26.26,26.7,26.18,26.69,4554200.0,19.8816,20.2148,19.8211,20.2072,4554200.0
2014-05-27 10:00:00,26.68,26.72,26.66,26.67,2412700.0,20.1996,20.2299,20.1845,20.192,2412700.0
2014-05-27 10:30:00,26.68,26.71,26.66,26.7,1453600.0,20.1996,20.2223,20.1845,20.2148,1453600.0
2014-05-27 11:00:00,26.7,26.7,26.62,26.62,1378500.0,20.2148,20.2148,20.1542,20.1542,1378500.0
2014-05-27 11:30:00,26.62,26.68,26.61,26.63,1023900.0,20.1542,20.1996,20.1466,20.1618,1023900.0
2014-05-27 12:00:00,26.64,26.65,26.58,26.6,706600.0,20.1693,20.1769,20.1239,20.139,706600.0
2014-05-27 12:30:00,26.6,26.63,26.58,26.59,874800.0,20.139,20.1618,20.1239,20.1315,874800.0
2014-05-27 13:00:00,26.58,26.64,26.57,26.57,938900.0,20.1239,20.1693,20.1163,20.1163,938900.0
2014-05-27 13:30:00,26.58,26.61,26.55,26.6,847000.0,20.1239,20.1466,20.1012,20.139,847000.0
2014-05-27 14:00:00,26.6,26.61,26.59,26.61,714400.0,20.139,20.1466,20.1315,20.1466,714400.0
2014-05-27 14:30:00,26.6,26.61,26.58,26.59,962700.0,20.139,20.1466,20.1239,20.1315,962700.0
2014-05-27 15:00:00,26.6,26.68,26.59,26.68,1665200.0,20.139,20.1996,20.1315,20.1996,1665200.0
2014-05-27 15:30:00,26.68,26.74,26.67,26.71,5344000.0,20.1996,20.245,20.192,20.2223,5344000.0
2014-05-28 09:30:00,26.7,26.89,26.66,26.87,4163500.0,20.2148,20.3586,20.1845,20.3435,4163500.0
2014-05-28 10:00:00,26.87,26.88,26.82,26.85,2553000.0,20.3435,20.351,20.3056,20.3283,2553000.0
2014-05-28 10:30:00,26.86,26.88,26.83,26.86,2021600.0,20.3359,20.351,20.3132,20.3359,2021600.0
2014-05-28 11:00:00,26.85,26.9,26.85,26.88,1196300.0,20.3283,20.3662,20.3283,20.351,1196300.0
2014-05-28 11:30:00,26.87,26.9,26.86,26.9,1202600.0,20.3435,20.3662,20.3359,20.3662,1202600.0
2014-05-28 12:00:00,26.89,26.9,26.81,26.83,1635600.0,20.3586,20.3662,20.298,20.3132,1635600.0
2014-05-28 12:30:00,26.82,26.91,26.82,26.87,893000.0,20.3056,20.3737,20.3056,20.3435,893000.0
2014-05-28 13:00:00,26.88,26.92,26.86,26.91,1141300.0,20.351,20.3813,20.3359,20.3737,1141300.0
2014-05-28 13:30:00,26.91,26.92,26.89,26.9,1022500.0,20.3737,20.3813,20.3586,20.3662,1022500.0
2014-05-28 14:00:00,26.91,26.93,26.9,26.93,824500.0,20.3737,20.3889,20.3662,20.3889,824500.0
2014-05-28 14:30:00,26.93,26.94,26.89,26.89,1174700.0,20.3889,20.3965,20.3586,20.3586,1174700.0
2014-05-28 15:00:00,26.89,26.94,26.89,26.93,1235000.0,20.3586,20.3965,20.3586,20.3889,1235000.0
2014-05-28 15:30:00,26.93,26.94,26.87,26.88,3567200.0,20.3889,20.3965,20.3435,20.351,3567200.0
2014-05-29 09:30:00,26.92,26.92,26.72,26.86,2876700.0,20.3813,20.3813,20.2299,20.3359,2876700.0
2014-05-29 10:00:00,26.86,26.9,26.81,26.88,1775900.0,20.3359,20.3662,20.298,20.351,1775900.0
2014-05-29 10:30:00,26.88,26.91,26.85,26.9,945700.0,20.351,20.3737,20.3283,20.3662,945700.0
2014-05-29 11:00:00,26.89,26.91,26.88,26.89,881500.0,20.3586,20.3737,20.351,20.3586,881500.0
2014-05-29 11:30:00,26.89,26.92,26.88,26.9,953700.0,20.3586,20.3813,20.351,20.3662,953700.0
2014-05-29 12:00:00,26.9,26.96,26.9,26.95,1423800.0,20.3662,20.4116,20.3662,20.404,1423800.0
2014-05-29 12:30:00,26.95,26.96,26.93,26.93,940800.0,20.404,20.4116,20.3889,20.3889,940800.0
2014-05-29 13:00:00,26.93,26.94,26.88,26.88,714900.0,20.3889,20.3965,20.351,20.351,714900.0
2014-05-29 13:30:00,26.89,26.93,26.88,26.91,525600.0,20.3586,20.3889,20.351,20.3737,525600.0
2014-05-29 14:00:00,26.91,26.93,26.9,26.92,706000.0,20.3737,20.3889,20.3662,20.3813,706000.0
2014-05-29 14:30:00,26.92,26.94,26.91,26.93,900900.0,20.3813,20.3965,20.3737,20.3889,900900.0
2014-05-29 15:00:00,26.93,26.95,26.89,26.93,1277500.0,20.3889,20.404,20.3586,20.3889,1277500.0
2014-05-29 15:30:00,26.93,26.96,26.9,26.95,3175500.0,20.3889,20.4116,20.3662,20.404,3175500.0
2014-05-30 09:30:00,26.99,27.3,26.93,27.29,5232500.0,20.4343,20.669,20.3889,20.6614,5232500.0
2014-05-30 10:00:00,27.3,27.3,27.13,27.21,2496200.0,20.669,20.669,20.5403,20.6009,2496200.0
2014-05-30 10:30:00,27.22,27.3,27.21,27.27,1728600.0,20.6084,20.669,20.6009,20.6463,1728600.0
2014-05-30 11:00:00,27.27,27.29,27.19,27.21,1761900.0,20.6463,20.6614,20.5857,20.6009,1761900.0
2014-05-30 11:30:00,27.2,27.24,27.17,27.21,2201300.0,20.5933,20.6236,20.5706,20.6009,2201300.0
2014-05-30 12:00:00,27.21,27.25,27.18,27.2,3448400.0,20.6009,20.6312,20.5782,20.5933,3448400.0
2014-05-30 12:30:00,27.2,27.21,27.15,27.17,1938200.0,20.5933,20.6009,20.5554,20.5706,1938200.0
2014-05-30 13:00:00,27.17,27.17,27.13,27.14,1369100.0,20.5706,20.5706,20.5403,20.5479,1369100.0
2014-05-30 13:30:00,27.14,27.16,27.09,27.12,2338400.0,20.5479,20.563,20.51,20.5327,2338400.0
2014-05-30 14:00:00,27.13,27.23,27.1,27.22,1827400.0,20.5403,20.616,20.5176,20.6084,1827400.0
2014-05-30 14:30:00,27.21,27.23,27.2,27.2,1530800.0,20.6009,20.616,20.5933,20.5933,1530800.0
2014-05-30 15:00:00,27.2,27.25,27.2,27.23,1525300.0,20.5933,20.6312,20.5933,20.616,1525300.0
2014-05-30 15:30:00,27.23,27.32,27.22,27.31,6544300.0,20.616,20.6842,20.6084,20.6766,6544300.0
2014-06-02 09:30:00,27.31,27.35,27.22,27.25,2978800.0,20.6766,20.7069,20.6084,20.6312,2978800.0
2014-06-02 10:00:00,27.25,27.31,27.15,27.17,2228300.0,20.6312,20.6766,20.5554,20.5706,2228300.0
2014-06-02 10:30:00,27.18,27.2,27.16,27.19,1441100.0,20.5782,20.5933,20.563,20.5857,1441100.0
2014-06-02 11:00:00,27.19,27.29,27.17,27.28,1127300.0,20.5857,20.6614,20.5706,20.6539,1127300.0
2014-06-02 11:30:00,27.28,27.3,27.18,27.2,1551000.0,20.6539,20.669,20.5782,20.5933,1551000.0
2014-06-02 12:00:00,27.2,27.22,27.18,27.18,676800.0,20.5933,20.6084,20.5782,20.5782,676800.0
2014-06-02 12:30:00,27.18,27.2,27.17,27.19,1108500.0,20.5782,20.5933,20.5706,20.5857,1108500.0
2014-06-02 13:00:00,27.2,27.2,27.16,27.18,710100.0,20.5933,20.5933,20.563,20.5782,710100.0
2014-06-02 13:30:00,27.18,27.2,27.13,27.15,796400.0,20.5782,20.5933,20.5403,20.5554,796400.0
2014-06-02 14:00:00,27.16,27.18,27.12,27.17,813900.0,20.563,20.5782,20.5327,20.5706,813900.0
2014-06-02 14:30:00,27.18,27.22,27.17,27.21,921800.0,20.5782,20.6084,20.5706,20.6009,921800.0
2014-06-02 15:00:00,27.21,27.25,27.21,27.21,1186100.0,20.6009,20.6312,20.6009,20.6009,1186100.0
2014-06-02 15:30:00,27.21,27.29,27.21,27.26,2127300.0,20.6009,20.6614,20.6009,20.6387,2127300.0
2014-06-03 09:30:00,27.22,27.4,27.12,27.36,3084500.0,20.6084,20.7447,20.5327,20.7144,3084500.0
2014-06-03 10:00:00,27.36,27.48,27.36,27.47,2559100.0,20.7144,20.8053,20.7144,20.7977,2559100.0
2014-06-03 10:30:00,27.46,27.48,27.43,27.46,1295800.0,20.7902,20.8053,20.7674,20.7902,1295800.0
2014-06-03 11:00:00,27.46,27.49,27.45,27.47,1318600.0,20.7902,20.8129,20.7826,20.7977,1318600.0
2014-06-03 11:30:00,27.46,27.49,27.43,27.45,1442600.0,20.7902,20.8129,20.7674,20.7826,1442600.0
2014-06-03 12:00:00,27.45,27.5,27.45,27.48,1918600.0,20.7826,20.8204,20.7826,20.8053,1918600.0
2014-06-03 12:30:00,27.48,27.5,27.46,27.48,1088600.0,20.8053,20.8204,20.7902,20.8053,1088600.0
2014-06-03 13:00:00,27.48,27.54,27.47,27.53,1565300.0,20.8053,20.8507,20.7977,20.8431,1565300.0
2014-06-03 13:30:00,27.53,27.6,27.5,27.58,1582700.0,20.8431,20.8961,20.8204,20.881,1582700.0
2014-06-03 14:00:00,27.58,27.65,27.58,27.65,1447000.0,20.881,20.934,20.881,20.934,1447000.0
2014-06-03 14:30:00,27.64,27.68,27.55,27.55,2556200.0,20.9264,20.9567,20.8583,20.8583,2556200.0
2014-06-03 15:00:00,27.55,27.66,27.52,27.64,2931400.0,20.8583,20.9416,20.8356,20.9264,2931400.0
2014-06-03 15:30:00,27.64,27.7,27.63,27.66,6740100.0,20.9264,20.9719,20.9189,20.9416,6740100.0
2014-06-04 09:30:00,27.51,27.64,27.5,27.59,2644400.0,20.828,20.9264,20.8204,20.8886,2644400.0
2014-06-04 10:00:00,27.59,27.66,27.58,27.66,1445600.0,20.8886,20.9416,20.881,20.9416,1445600.0
2014-06-04 10:30:00,27.65,27.74,27.64,27.71,1404200.0,20.934,21.0021,20.9264,20.9794,1404200.0
2014-06-04 11:00:00,27.71,27.74,27.69,27.73,1202800.0,20.9794,21.0021,20.9643,20.9946,1202800.0
2014-06-04 11:30:00,27.73,27.75,27.7,27.72,1504700.0,20.9946,21.0097,20.9719,20.987,1504700.0
2014-06-04 12:00:00,27.72,27.75,27.71,27.74,966800.0,20.987,21.0097,20.9794,21.0021,966800.0
2014-06-04 12:30:00,27.74,27.76,27.73,27.75,912900.0,21.0021,21.0173,20.9946,21.0097,912900.0
2014-06-04 13:00:00,27.75,27.76,27.7,27.72,1261800.0,21.0097,21.0173,20.9719,20.987,1261800.0
2014-06-04 13:30:00,27.72,27.72,27.7,27.71,782500.0,20.987,20.987,20.9719,20.9794,782500.0
2014-06-04 14:00:00,27.71,27.71,27.61,27.63,985100.0,20.9794,20.9794,20.9037,20.9189,985100.0
2014-06-04 14:30:00,27.64,27.65,27.63,27.64,797200.0,20.9264,20.934,20.9189,20.9264,797200.0
2014-06-04 15:00:00,27.64,27.65,27.63,27.63,1286100.0,20.9264,20.934,20.9189,20.9189,1286100.0
2014-06-04 15:30:00,27.63,27.64,27.58,27.6,3530200.0,20.9189,20.9264,20.881,20.8961,3530200.0
2014-06-05 09:30:00,27.59,27.59,27.43,27.5,3536300.0,20.8886,20.8886,20.7674,20.8204,3536300.0
2014-06-05 10:00:00,27.5,27.55,27.46,27.55,1516400.0,20.8204,20.8583,20.7902,20.8583,1516400.0
2014-06-05 10:30:00,27.55,27.57,27.49,27.55,1584500.0,20.8583,20.8734,20.8129,20.8583,1584500.0
2014-06-05 11:00:00,27.54,27.55,27.46,27.49,1775700.0,20.8507,20.8583,20.7902,20.8129,1775700.0
2014-06-05 11:30:00,27.49,27.54,27.46,27.53,2561100.0,20.8129,20.8507,20.7902,20.8431,2561100.0
2014-06-05 12:00:00,27.53,27.6,27.52,27.57,1834600.0,20.8431,20.8961,20.8356,20.8734,1834600.0
2014-06-05 12:30:00,27.57,27.59,27.52,27.55,1293400.0,20.8734,20.8886,20.8356,20.8583,1293400.0
2014-06-05 13:00:00,27.55,27.55,27.51,27.51,612200.0,20.8583,20.8583,20.828,20.828,612200.0
2014-06-05 13:30:00,27.51,27.55,27.51,27.55,1113700.0,20.828,20.8583,20.828,20.8583,1113700.0
2014-06-05 14:00:00,27.55,27.58,27.53,27.58,1004800.0,20.8583,20.881,20.8431,20.881,1004800.0
2014-06-05 14:30:00,27.58,27.62,27.57,27.57,1325100.0,20.881,20.9113,20.8734,20.8734,1325100.0
2014-06-05 15:00:00,27.57,27.61,27.56,27.61,1291800.0,20.8734,20.9037,20.8659,20.9037,1291800.0
2014-06-05 15:30:00,27.61,27.66,27.59,27.66,3338100.0,20.9037,20.9416,20.8886,20.9416,3338100.0
2014-06-06 09:30:00,27.78,27.95,27.73,27.94,4323400.0,21.0324,21.1611,20.9946,21.1536,4323400.0
2014-06-06 10:00:00,27.94,28.06,27.92,28.05,4602900.0,21.1536,21.2444,21.1384,21.2368,4602900.0
2014-06-06 10:30:00,28.06,28.1,27.98,28.0,2191800.0,21.2444,21.2747,21.1838,21.199,2191800.0
2014-06-06 11:00:00,27.99,28.09,27.99,28.08,1993100.0,21.1914,21.2671,21.1914,21.2596,1993100.0
2014-06-06 11:30:00,28.08,28.09,28.06,28.07,1885500.0,21.2596,21.2671,21.2444,21.252,1885500.0
2014-06-06 12:00:00,28.07,28.08,28.06,28.08,1493500.0,21.252,21.2596,21.2444,21.2596,1493500.0
2014-06-06 12:30:00,28.08,28.08,28.07,28.08,1101700.0,21.2596,21.2596,21.252,21.2596,1101700.0
2014-06-06 13:00:00,28.08,28.13,28.07,28.11,1659600.0,21.2596,21.2974,21.252,21.2823,1659600.0
2014-06-06 13:30:00,28.12,28.21,28.1,28.2,2163500.0,21.2898,21.358,21.2747,21.3504,2163500.0
2014-06-06 14:00:00,28.2,28.21,28.17,28.19,1308100.0,21.3504,21.358,21.3277,21.3428,1308100.0
2014-06-06 14:30:00,28.19,28.19,28.11,28.11,1680200.0,21.3428,21.3428,21.2823,21.2823,1680200.0
2014-06-06 15:00:00,28.12,28.15,28.11,28.14,1741100.0,21.2898,21.3126,21.2823,21.305,1741100.0
2014-06-06 15:30:00,28.13,28.18,28.12,28.18,4291200.0,21.2974,21.3353,21.2898,21.3353,4291200.0
2014-06-09 09:30:00,28.1,28.37,28.07,28.31,4396600.0,21.2747,21.4791,21.252,21.4337,4396600.0
2014-06-09 10:00:00,28.32,28.42,28.29,28.41,2776600.0,21.4413,21.517,21.4185,21.5094,2776600.0
2014-06-09 10:30:00,28.4,28.41,28.22,28.32,1865200.0,21.5018,21.5094,21.3656,21.4413,1865200.0
2014-06-09 11:00:00,28.32,28.34,28.23,28.24,1448700.0,21.4413,21.4564,21.3731,21.3807,1448700.0
2014-06-09 11:30:00,28.25,28.26,28.19,28.24,2208900.0,21.3883,21.3958,21.3428,21.3807,2208900.0
2014-06-09 12:00:00,28.24,28.26,28.21,28.25,1194000.0,21.3807,21.3958,21.358,21.3883,1194000.0
2014-06-09 12:30:00,28.25,28.3,28.13,28.16,1884200.0,21.3883,21.4261,21.2974,21.3201,1884200.0
2014-06-09 13:00:00,28.16,28.17,28.01,28.01,1436200.0,21.3201,21.3277,21.2066,21.2066,1436200.0
2014-06-09 13:30:00,28.02,28.04,27.96,28.03,1736900.0,21.2141,21.2293,21.1687,21.2217,1736900.0
2014-06-09 14:00:00,28.03,28.05,27.99,28.04,1383300.0,21.2217,21.2368,21.1914,21.2293,1383300.0
2014-06-09 14:30:00,28.04,28.05,27.98,28.0,2831100.0,21.2293,21.2368,21.1838,21.199,2831100.0
2014-06-09 15:00:00,28.0,28.01,27.9,27.94,1962000.0,21.199,21.2066,21.1233,21.1536,1962000.0
2014-06-09 15:30:00,27.93,27.94,27.83,27.91,7738800.0,21.146,21.1536,21.0703,21.1308,7738800.0
2014-06-10 09:30:00,27.84,28.2,27.72,28.18,4290300.0,21.0779,21.3504,20.987,21.3353,4290300.0
2014-06-10 10:00:00,28.18,28.28,28.13,28.28,2862600.0,21.3353,21.411,21.2974,21.411,2862600.0
2014-06-10 10:30:00,28.28,28.33,28.24,28.25,2561000.0,21.411,21.4488,21.3807,21.3883,2561000.0
2014-06-10 11:00:00,28.26,28.3,28.21,28.27,1684200.0,21.3958,21.4261,21.358,21.4034,1684200.0
2014-06-10 11:30:00,28.27,28.28,28.24,28.25,1341000.0,21.4034,21.411,21.3807,21.3883,1341000.0
2014-06-10 12:00:00,28.26,28.29,28.19,28.26,4573900.0,21.3958,21.4185,21.3428,21.3958,4573900.0
2014-06-10 12:30:00,28.27,28.28,28.13,28.14,1801300.0,21.4034,21.411,21.2974,21.305,1801300.0
2014-06-10 13:00:00,28.14,28.2,28.08,28.2,2807700.0,21.305,21.3504,21.2596,21.3504,2807700.0
2014-06-10 13:30:00,28.19,28.29,28.19,28.28,1705400.0,21.3428,21.4185,21.3428,21.411,1705400.0
2014-06-10 14:00:00,28.28,28.3,28.26,28.3,795300.0,21.411,21.4261,21.3958,21.4261,795300.0
2014-06-10 14:30:00,28.3,28.3,28.24,28.24,1061100.0,21.4261,21.4261,21.3807,21.3807,1061100.0
2014-06-10 15:00:00,28.25,28.27,28.24,28.25,1068200.0,21.3883,21.4034,21.3807,21.3883,1068200.0
2014-06-10 15:30:00,28.25,28.29,28.22,28.23,3417000.0,21.3883,21.4185,21.3656,21.3731,3417000.0
2014-06-11 09:30:00,28.17,28.21,28.01,28.02,3135700.0,21.3277,21.358,21.2066,21.2141,3135700.0
2014-06-11 10:00:00,28.02,28.09,27.95,27.96,3238800.0,21.2141,21.2671,21.1611,21.1687,3238800.0
2014-06-11 10:30:00,27.96,27.96,27.8,27.81,2917700.0,21.1687,21.1687,21.0476,21.0551,2917700.0
2014-06-11 11:00:00,27.81,27.9,27.8,27.88,2071800.0,21.0551,21.1233,21.0476,21.1081,2071800.0
2014-06-11 11:30:00,27.88,27.94,27.85,27.93,1143600.0,21.1081,21.1536,21.0854,21.146,1143600.0
2014-06-11 12:00:00,27.92,27.99,27.91,27.99,828000.0,21.1384,21.1914,21.1308,21.1914,828000.0
2014-06-11 12:30:00,27.99,28.03,27.96,27.99,1206100.0,21.1914,21.2217,21.1687,21.1914,1206100.0
2014-06-11 13:00:00,27.99,27.99,27.88,27.89,1359600.0,21.1914,21.1914,21.1081,21.1157,1359600.0
2014-06-11 13:30:00,27.89,27.9,27.84,27.84,1939700.0,21.1157,21.1233,21.0779,21.0779,1939700.0
2014-06-11 14:00:00,27.84,27.89,27.81,27.87,1131500.0,21.0779,21.1157,21.0551,21.1006,1131500.0
2014-06-11 14:30:00,27.88,27.94,27.87,27.91,875800.0,21.1081,21.1536,21.1006,21.1308,875800.0
2014-06-11 15:00:00,27.91,27.95,27.87,27.93,1609600.0,21.1308,21.1611,21.1006,21.146,1609600.0
2014-06-11 15:30:00,27.93,27.96,27.9,27.93,3149000.0,21.146,21.1687,21.1233,21.146,3149000.0
2014-06-12 09:30:00,27.86,28.05,27.8,28.02,2651200.0,21.093,21.2368,21.0476,21.2141,2651200.0
2014-06-12 10:00:00,28.03,28.1,27.77,27.78,2254400.0,21.2217,21.2747,21.0249,21.0324,2254400.0
2014-06-12 10:30:00,27.78,27.87,27.78,27.79,1649700.0,21.0324,21.1006,21.0324,21.04,1649700.0
2014-06-12 11:00:00,27.8,27.87,27.78,27.86,1153300.0,21.0476,21.1006,21.0324,21.093,1153300.0
2014-06-12 11:30:00,27.86,27.9,27.82,27.84,999100.0,21.093,21.1233,21.0627,21.0779,999100.0
2014-06-12 12:00:00,27.85,27.92,27.83,27.88,1392300.0,21.0854,21.1384,21.0703,21.1081,1392300.0
2014-06-12 12:30:00,27.89,27.9,27.85,27.9,674800.0,21.1157,21.1233,21.0854,21.1233,674800.0
2014-06-12 13:00:00,27.89,27.9,27.79,27.8,954600.0,21.1157,21.1233,21.04,21.0476,954600.0
2014-06-12 13:30:00,27.79,27.85,27.79,27.83,944200.0,21.04,21.0854,21.04,21.0703,944200.0
2014-06-12 14:00:00,27.83,27.88,27.81,27.87,1179700.0,21.0703,21.1081,21.0551,21.1006,1179700.0
2014-06-12 14:30:00,27.87,27.87,27.82,27.83,1082100.0,21.1006,21.1006,21.0627,21.0703,1082100.0
2014-06-12 15:00:00,27.84,27.89,27.82,27.87,1292900.0,21.0779,21.1157,21.0627,21.1006,1292900.0
2014-06-12 15:30:00,27.87,27.96,27.83,27.96,3357300.0,21.1006,21.1687,21.0703,21.1687,3357300.0
2014-06-13 09:30:00,29.73,30.06,29.61,29.74,23693200.0,22.5088,22.7586,22.4179,22.5164,23693200.0
2014-06-13 10:00:00,29.74,29.87,29.56,29.85,13463600.0,22.5164,22.6148,22.3801,22.5996,13463600.0
2014-06-13 10:30:00,29.85,29.88,29.7,29.76,11942300.0,22.5996,22.6223,22.4861,22.5315,11942300.0
2014-06-13 11:00:00,29.76,29.99,29.75,29.96,7892300.0,22.5315,22.7056,22.5239,22.6829,7892300.0
2014-06-13 11:30:00,29.96,30.03,29.87,29.95,8212700.0,22.6829,22.7359,22.6148,22.6753,8212700.0
2014-06-13 12:00:00,29.95,30.03,29.94,30.0,6074700.0,22.6753,22.7359,22.6678,22.7132,6074700.0
2014-06-13 12:30:00,30.0,30.01,29.82,29.86,4696400.0,22.7132,22.7208,22.5769,22.6072,4696400.0
2014-06-13 13:00:00,29.87,29.9,29.8,29.85,3714300.0,22.6148,22.6375,22.5618,22.5996,3714300.0
2014-06-13 13:30:00,29.85,29.9,29.84,29.88,3136600.0,22.5996,22.6375,22.5921,22.6223,3136600.0
2014-06-13 14:00:00,29.88,29.89,29.78,29.81,5044400.0,22.6223,22.6299,22.5466,22.5694,5044400.0
2014-06-13 14:30:00,29.81,29.85,29.77,29.79,3215800.0,22.5694,22.5996,22.5391,22.5542,3215800.0
2014-06-13 15:00:00,29.8,29.86,29.78,29.82,3686100.0,22.5618,22.6072,22.5466,22.5769,3686100.0
2014-06-13 15:30:00,29.81,29.9,29.75,29.87,8907400.0,22.5694,22.6375,22.5239,22.6148,8907400.0
2014-06-16 09:30:00,29.68,30.15,29.67,30.04,8417600.0,22.4709,22.8268,22.4634,22.7435,8417600.0
2014-06-16 10:00:00,30.04,30.05,29.99,30.02,2957200.0,22.7435,22.7511,22.7056,22.7283,2957200.0
2014-06-16 10:30:00,30.02,30.05,29.93,30.0,2630000.0,22.7283,22.7511,22.6602,22.7132,2630000.0
2014-06-16 11:00:00,30.0,30.05,29.95,29.99,2364100.0,22.7132,22.7511,22.6753,22.7056,2364100.0
2014-06-16 11:30:00,29.99,29.99,29.81,29.85,2286600.0,22.7056,22.7056,22.5694,22.5996,2286600.0
2014-06-16 12:00:00,29.85,30.03,29.85,29.99,1519400.0,22.5996,22.7359,22.5996,22.7056,1519400.0
2014-06-16 12:30:00,30.0,30.01,29.88,29.95,1361600.0,22.7132,22.7208,22.6223,22.6753,1361600.0
2014-06-16 13:00:00,29.95,30.0,29.94,29.97,1243700.0,22.6753,22.7132,22.6678,22.6905,1243700.0
2014-06-16 13:30:00,29.97,30.01,29.93,29.95,1712400.0,22.6905,22.7208,22.6602,22.6753,1712400.0
2014-06-16 14:00:00,29.95,29.96,29.89,29.94,939500.0,22.6753,22.6829,22.6299,22.6678,939500.0
2014-06-16 14:30:00,29.94,29.98,29.93,29.95,1369200.0,22.6678,22.6981,22.6602,22.6753,1369200.0
2014-06-16 15:00:00,29.96,29.97,29.9,29.96,2084500.0,22.6829,22.6905,22.6375,22.6829,2084500.0
2014-06-16 15:30:00,29.97,30.01,29.96,30.01,3985300.0,22.6905,22.7208,22.6829,22.7208,3985300.0
2014-06-17 09:30:00,29.87,30.0,29.84,29.95,3822700.0,22.6148,22.7132,22.5921,22.6753,3822700.0
2014-06-17 10:00:00,29.95,30.07,29.91,30.07,2768600.0,22.6753,22.7662,22.6451,22.7662,2768600.0
2014-06-17 10:30:00,30.07,30.1,30.0,30.05,2173100.0,22.7662,22.7889,22.7132,22.7511,2173100.0
2014-06-17 11:00:00,30.06,30.06,29.94,29.97,1573500.0,22.7586,22.7586,22.6678,22.6905,1573500.0
2014-06-17 11:30:00,29.97,29.98,29.92,29.94,1446900.0,22.6905,22.6981,22.6526,22.6678,1446900.0
2014-06-17 12:00:00,29.94,30.0,29.91,29.94,1376100.0,22.6678,22.7132,22.6451,22.6678,1376100.0
2014-06-17 12:30:00,29.94,30.0,29.94,29.98,829000.0,22.6678,22.7132,22.6678,22.6981,829000.0
2014-06-17 13:00:00,29.99,30.0,29.94,29.96,877300.0,22.7056,22.7132,22.6678,22.6829,877300.0
2014-06-17 13:30:00,29.96,30.0,29.95,29.95,1108500.0,22.6829,22.7132,22.6753,22.6753,1108500.0
2014-06-17 14:00:00,29.96,30.03,29.95,30.03,1685200.0,22.6829,22.7359,22.6753,22.7359,1685200.0
2014-06-17 14:30:00,30.03,30.05,30.01,30.05,1124000.0,22.7359,22.7511,22.7208,22.7511,1124000.0
2014-06-17 15:00:00,30.04,30.05,30.0,30.03,1584200.0,22.7435,22.7511,22.7132,22.7359,1584200.0
2014-06-17 15:30:00,30.03,30.03,29.92,29.95,4494700.0,22.7359,22.7359,22.6526,22.6753,4494700.0
2014-06-18 09:30:00,29.88,29.96,29.76,29.79,3575000.0,22.6223,22.6829,22.5315,22.5542,3575000.0
2014-06-18 10:00:00,29.8,29.86,29.72,29.74,3344800.0,22.5618,22.6072,22.5012,22.5164,3344800.0
2014-06-18 10:30:00,29.74,29.81,29.74,29.76,2226500.0,22.5164,22.5694,22.5164,22.5315,2226500.0
2014-06-18 11:00:00,29.76,29.8,29.75,29.79,1300700.0,22.5315,22.5618,22.5239,22.5542,1300700.0
2014-06-18 11:30:00,29.79,29.8,29.73,29.77,1720000.0,22.5542,22.5618,22.5088,22.5391,1720000.0
2014-06-18 12:00:00,29.78,29.8,29.76,29.8,1650600.0,22.5466,22.5618,22.5315,22.5618,1650600.0
2014-06-18 12:30:00,29.8,29.83,29.78,29.83,1587200.0,22.5618,22.5845,22.5466,22.5845,1587200.0
2014-06-18 13:00:00,29.83,29.84,29.8,29.81,914600.0,22.5845,22.5921,22.5618,22.5694,914600.0
2014-06-18 13:30:00,29.81,29.82,29.7,29.71,1319700.0,22.5694,22.5769,22.4861,22.4936,1319700.0
2014-06-18 14:00:00,29.71,29.86,29.67,29.82,2553800.0,22.4936,22.6072,22.4634,22.5769,2553800.0
2014-06-18 14:30:00,29.82,29.89,29.82,29.85,2167800.0,22.5769,22.6299,22.5769,22.5996,2167800.0
2014-06-18 15:00:00,29.86,29.95,29.82,29.94,2697900.0,22.6072,22.6753,22.5769,22.6678,2697900.0
2014-06-18 15:30:00,29.94,29.98,29.92,29.93,4126800.0,22.6678,22.6981,22.6526,22.6602,4126800.0
2014-06-19 09:30:00,29.97,29.99,29.89,29.92,2374200.0,22.6905,22.7056,22.6299,22.6526,2374200.0
2014-06-19 10:00:00,29.93,30.03,29.92,30.03,2370800.0,22.6602,22.7359,22.6526,22.7359,2370800.0
2014-06-19 10:30:00,30.03,30.04,29.93,29.93,2368400.0,22.7359,22.7435,22.6602,22.6602,2368400.0
2014-06-19 11:00:00,29.93,30.02,29.93,29.93,1276800.0,22.6602,22.7283,22.6602,22.6602,1276800.0
2014-06-19 11:30:00,29.93,30.0,29.92,29.99,1083500.0,22.6602,22.7132,22.6526,22.7056,1083500.0
2014-06-19 12:00:00,29.99,30.05,29.96,29.98,1761700.0,22.7056,22.7511,22.6829,22.6981,1761700.0
2014-06-19 12:30:00,29.98,30.0,29.92,29.92,833200.0,22.6981,22.7132,22.6526,22.6526,833200.0
2014-06-19 13:00:00,29.93,29.96,29.91,29.94,1026400.0,22.6602,22.6829,22.6451,22.6678,1026400.0
2014-06-19 13:30:00,29.93,29.96,29.91,29.92,699300.0,22.6602,22.6829,22.6451,22.6526,699300.0
2014-06-19 14:00:00,29.92,29.98,29.91,29.97,996200.0,22.6526,22.6981,22.6451,22.6905,996200.0
2014-06-19 14:30:00,29.97,29.99,29.93,29.96,898500.0,22.6905,22.7056,22.6602,22.6829,898500.0
2014-06-19 15:00:00,29.96,30.03,29.95,30.03,1392000.0,22.6829,22.7359,22.6753,22.7359,1392000.0
2014-06-19 15:30:00,30.02,30.09,30.02,30.09,5125200.0,22.7283,22.7813,22.7283,22.7813,5125200.0
2014-06-20 09:30:00,30.06,30.12,30.03,30.09,13706400.0,22.7586,22.8041,22.7359,22.7813,13706400.0
2014-06-20 10:00:00,30.09,30.15,30.07,30.1,2293400.0,22.7813,22.8268,22.7662,22.7889,2293400.0
2014-06-20 10:30:00,30.1,30.19,30.08,30.16,1573300.0,22.7889,22.8571,22.7738,22.8343,1573300.0
2014-06-20 11:00:00,30.17,30.2,30.16,30.18,1570500.0,22.8419,22.8646,22.8343,22.8495,1570500.0
2014-06-20 11:30:00,30.17,30.19,30.11,30.15,1453700.0,22.8419,22.8571,22.7965,22.8268,1453700.0
2014-06-20 12:00:00,30.14,30.16,30.13,30.15,675500.0,22.8192,22.8343,22.8116,22.8268,675500.0
2014-06-20 12:30:00,30.16,30.16,30.1,30.11,1078300.0,22.8343,22.8343,22.7889,22.7965,1078300.0
2014-06-20 13:00:00,30.11,30.12,30.07,30.1,1053700.0,22.7965,22.8041,22.7662,22.7889,1053700.0
2014-06-20 13:30:00,30.09,30.15,30.07,30.13,862900.0,22.7813,22.8268,22.7662,22.8116,862900.0
2014-06-20 14:00:00,30.13,30.16,30.1,30.14,694500.0,22.8116,22.8343,22.7889,22.8192,694500.0
2014-06-20 14:30:00,30.14,30.15,30.1,30.11,946700.0,22.8192,22.8268,22.7889,22.7965,946700.0
2014-06-20 15:00:00,30.11,30.2,30.1,30.19,1809900.0,22.7965,22.8646,22.7889,22.8571,1809900.0
2014-06-20 15:30:00,30.19,30.2,30.16,30.2,3491200.0,22.8571,22.8646,22.8343,22.8646,3491200.0
2014-06-23 09:30:00,30.1,30.16,29.85,30.16,3013500.0,22.7889,22.8343,22.5996,22.8343,3013500.0
2014-06-23 10:00:00,30.16,30.2,30.12,30.16,2190100.0,22.8343,22.8646,22.8041,22.8343,2190100.0
2014-06-23 10:30:00,30.16,30.2,30.12,30.13,1894500.0,22.8343,22.8646,22.8041,22.8116,1894500.0
2014-06-23 11:00:00,30.13,30.15,30.1,30.11,1345900.0,22.8116,22.8268,22.7889,22.7965,1345900.0
2014-06-23 11:30:00,30.11,30.14,30.05,30.14,1508900.0,22.7965,22.8192,22.7511,22.8192,1508900.0
2014-06-23 12:00:00,30.13,30.24,30.13,30.24,2127800.0,22.8116,22.8949,22.8116,22.8949,2127800.0
2014-06-23 12:30:00,30.23,30.27,30.18,30.2,1923000.0,22.8873,22.9176,22.8495,22.8646,1923000.0
2014-06-23 13:00:00,30.2,30.28,30.2,30.25,1784400.0,22.8646,22.9252,22.8646,22.9025,1784400.0
2014-06-23 13:30:00,30.26,30.28,30.21,30.27,1487100.0,22.9101,22.9252,22.8722,22.9176,1487100.0
2014-06-23 14:00:00,30.27,30.31,30.25,30.27,1563500.0,22.9176,22.9479,22.9025,22.9176,1563500.0
2014-06-23 14:30:00,30.26,30.28,30.23,30.26,1336200.0,22.9101,22.9252,22.8873,22.9101,1336200.0
2014-06-23 15:00:00,30.26,30.27,30.21,30.23,1610700.0,22.9101,22.9176,22.8722,22.8873,1610700.0
2014-06-23 15:30:00,30.22,30.28,30.22,30.23,2523300.0,22.8798,22.9252,22.8798,22.8873,2523300.0
2014-06-24 09:30:00,30.16,30.42,30.09,30.34,3576800.0,22.8343,23.0312,22.7813,22.9706,3576800.0
2014-06-24 10:00:00,30.34,30.55,30.34,30.54,4128000.0,22.9706,23.1296,22.9706,23.122,4128000.0
2014-06-24 10:30:00,30.53,30.65,30.52,30.6,2672000.0,23.1145,23.2053,23.1069,23.1675,2672000.0
2014-06-24 11:00:00,30.6,30.73,30.56,30.71,4851200.0,23.1675,23.2659,23.1372,23.2507,4851200.0
2014-06-24 11:30:00,30.71,30.83,30.68,30.78,4916500.0,23.2507,23.3416,23.228,23.3037,4916500.0
2014-06-24 12:00:00,30.78,30.82,30.73,30.76,4082200.0,23.3037,23.334,23.2659,23.2886,4082200.0
2014-06-24 12:30:00,30.76,30.79,30.73,30.73,2580800.0,23.2886,23.3113,23.2659,23.2659,2580800.0
2014-06-24 13:00:00,30.73,30.76,30.66,30.69,3438200.0,23.2659,23.2886,23.2129,23.2356,3438200.0
2014-06-24 13:30:00,30.69,30.78,30.68,30.71,3054200.0,23.2356,23.3037,23.228,23.2507,3054200.0
2014-06-24 14:00:00,30.7,30.76,30.67,30.68,3180400.0,23.2432,23.2886,23.2205,23.228,3180400.0
2014-06-24 14:30:00,30.68,30.68,30.59,30.62,2416000.0,23.228,23.228,23.1599,23.1826,2416000.0
2014-06-24 15:00:00,30.62,30.62,30.5,30.52,4642400.0,23.1826,23.1826,23.0918,23.1069,4642400.0
2014-06-24 15:30:00,30.52,30.55,30.43,30.51,5315600.0,23.1069,23.1296,23.0388,23.0993,5315600.0
2014-06-25 09:30:00,30.49,30.75,30.45,30.63,4432900.0,23.0842,23.281,23.0539,23.1902,4432900.0
2014-06-25 10:00:00,30.63,30.68,30.48,30.54,3605200.0,23.1902,23.228,23.0766,23.122,3605200.0
2014-06-25 10:30:00,30.53,30.67,30.5,30.66,3253000.0,23.1145,23.2205,23.0918,23.2129,3253000.0
2014-06-25 11:00:00,30.65,30.77,30.63,30.75,2424200.0,23.2053,23.2962,23.1902,23.281,2424200.0
2014-06-25 11:30:00,30.76,30.81,30.74,30.81,2316700.0,23.2886,23.3265,23.2735,23.3265,2316700.0
2014-06-25 12:00:00,30.81,30.83,30.74,30.8,1440600.0,23.3265,23.3416,23.2735,23.3189,1440600.0
2014-06-25 12:30:00,30.8,30.84,30.76,30.82,1102200.0,23.3189,23.3492,23.2886,23.334,1102200.0
2014-06-25 13:00:00,30.87,30.89,30.81,30.84,1039700.0,23.3719,23.387,23.3265,23.3492,1039700.0
2014-06-25 13:30:00,30.83,30.89,30.8,30.87,1792800.0,23.3416,23.387,23.3189,23.3719,1792800.0
2014-06-25 14:00:00,30.87,30.94,30.85,30.88,2147500.0,23.3719,23.4249,23.3567,23.3795,2147500.0
2014-06-25 14:30:00,30.88,30.94,30.88,30.91,1742800.0,23.3795,23.4249,23.3795,23.4022,1742800.0
2014-06-25 15:00:00,30.9,30.99,30.9,30.95,3806900.0,23.3946,23.4627,23.3946,23.4325,3806900.0
2014-06-25 15:30:00,30.96,31.0,30.88,30.88,5341700.0,23.44,23.4703,23.3795,23.3795,5341700.0
2014-06-26 09:30:00,30.85,30.9,30.64,30.73,3683800.0,23.3567,23.3946,23.1978,23.2659,3683800.0
2014-06-26 10:00:00,30.72,30.87,30.69,30.82,3230900.0,23.2583,23.3719,23.2356,23.334,3230900.0
2014-06-26 10:30:00,30.82,30.83,30.65,30.73,2287900.0,23.334,23.3416,23.2053,23.2659,2287900.0
2014-06-26 11:00:00,30.73,30.77,30.62,30.65,2108200.0,23.2659,23.2962,23.1826,23.2053,2108200.0
2014-06-26 11:30:00,30.65,30.73,30.61,30.68,1966500.0,23.2053,23.2659,23.175,23.228,1966500.0
2014-06-26 12:00:00,30.68,30.74,30.67,30.73,919200.0,23.228,23.2735,23.2205,23.2659,919200.0
2014-06-26 12:30:00,30.72,30.73,30.65,30.66,712100.0,23.2583,23.2659,23.2053,23.2129,712100.0
2014-06-26 13:00:00,30.65,30.79,30.63,30.75,1205200.0,23.2053,23.3113,23.1902,23.281,1205200.0
2014-06-26 13:30:00,30.76,30.81,30.74,30.79,1214200.0,23.2886,23.3265,23.2735,23.3113,1214200.0
2014-06-26 14:00:00,30.78,30.8,30.73,30.75,958500.0,23.3037,23.3189,23.2659,23.281,958500.0
2014-06-26 14:30:00,30.75,30.77,30.73,30.77,800600.0,23.281,23.2962,23.2659,23.2962,800600.0
2014-06-26 15:00:00,30.76,30.83,30.76,30.77,1197800.0,23.2886,23.3416,23.2886,23.2962,1197800.0
2014-06-26 15:30:00,30.77,30.81,30.74,30.79,2339300.0,23.2962,23.3265,23.2735,23.3113,2339300.0
2014-06-27 09:30:00,30.87,31.0,30.8,30.92,4077300.0,23.3719,23.4703,23.3189,23.4097,4077300.0
2014-06-27 10:00:00,30.92,30.95,30.77,30.9,2438400.0,23.4097,23.4325,23.2962,23.3946,2438400.0
2014-06-27 10:30:00,30.9,30.91,30.83,30.88,1428300.0,23.3946,23.4022,23.3416,23.3795,1428300.0
2014-06-27 11:00:00,30.88,30.9,30.85,30.89,947500.0,23.3795,23.3946,23.3567,23.387,947500.0
2014-06-27 11:30:00,30.9,30.94,30.87,30.94,1284900.0,23.3946,23.4249,23.3719,23.4249,1284900.0
2014-06-27 12:00:00,30.94,30.95,30.89,30.92,664500.0,23.4249,23.4325,23.387,23.4097,664500.0
2014-06-27 12:30:00,30.92,30.92,30.86,30.88,803800.0,23.4097,23.4097,23.3643,23.3795,803800.0
2014-06-27 13:00:00,30.88,30.9,30.76,30.81,1501000.0,23.3795,23.3946,23.2886,23.3265,1501000.0
2014-06-27 13:30:00,30.81,30.85,30.75,30.77,1391700.0,23.3265,23.3567,23.281,23.2962,1391700.0
2014-06-27 14:00:00,30.76,30.84,30.74,30.79,941600.0,23.2886,23.3492,23.2735,23.3113,941600.0
2014-06-27 14:30:00,30.79,30.81,30.74,30.74,897000.0,23.3113,23.3265,23.2735,23.2735,897000.0
2014-06-27 15:00:00,30.74,30.85,30.7,30.84,1881200.0,23.2735,23.3567,23.2432,23.3492,1881200.0
2014-06-27 15:30:00,30.83,30.93,30.82,30.93,3733100.0,23.3416,23.4173,23.334,23.4173,3733100.0
2014-06-30 09:30:00,30.87,31.0,30.66,30.82,3668800.0,23.3719,23.4703,23.2129,23.334,3668800.0
2014-06-30 10:00:00,30.82,30.88,30.8,30.85,1660800.0,23.334,23.3795,23.3189,23.3567,1660800.0
2014-06-30 10:30:00,30.84,30.88,30.82,30.85,1199200.0,23.3492,23.3795,23.334,23.3567,1199200.0
2014-06-30 11:00:00,30.84,30.91,30.79,30.9,1178000.0,23.3492,23.4022,23.3113,23.3946,1178000.0
2014-06-30 11:30:00,30.91,30.93,30.87,30.89,757900.0,23.4022,23.4173,23.3719,23.387,757900.0
2014-06-30 12:00:00,30.89,30.95,30.88,30.92,666300.0,23.387,23.4325,23.3795,23.4097,666300.0
2014-06-30 12:30:00,30.93,30.95,30.87,30.89,628200.0,23.4173,23.4325,23.3719,23.387,628200.0
2014-06-30 13:00:00,30.89,30.94,30.88,30.91,767900.0,23.387,23.4249,23.3795,23.4022,767900.0
2014-06-30 13:30:00,30.91,30.92,30.87,30.88,638100.0,23.4022,23.4097,23.3719,23.3795,638100.0
2014-06-30 14:00:00,30.88,30.91,30.87,30.89,681200.0,23.3795,23.4022,23.3719,23.387,681200.0
2014-06-30 14:30:00,30.9,30.9,30.82,30.83,962400.0,23.3946,23.3946,23.334,23.3416,962400.0
2014-06-30 15:00:00,30.82,30.91,30.82,30.91,1651000.0,23.334,23.4022,23.334,23.4022,1651000.0
2014-06-30 15:30:00,30.91,30.93,30.87,30.9,2593400.0,23.4022,23.4173,23.3719,23.3946,2593400.0
2014-07-01 09:30:00,30.99,31.09,30.9,30.97,4706800.0,23.4627,23.5384,23.3946,23.4476,4706800.0
2014-07-01 10:00:00,30.97,30.99,30.87,30.98,2575500.0,23.4476,23.4627,23.3719,23.4552,2575500.0
2014-07-01 10:30:00,30.98,31.02,30.94,31.01,1410700.0,23.4552,23.4855,23.4249,23.4779,1410700.0
2014-07-01 11:00:00,31.01,31.05,30.98,31.01,1038400.0,23.4779,23.5082,23.4552,23.4779,1038400.0
2014-07-01 11:30:00,31.01,31.02,30.92,30.93,1344000.0,23.4779,23.4855,23.4097,23.4173,1344000.0
2014-07-01 12:00:00,30.93,31.01,30.92,30.99,2439500.0,23.4173,23.4779,23.4097,23.4627,2439500.0
2014-07-01 12:30:00,30.99,31.01,30.93,30.95,1449100.0,23.4627,23.4779,23.4173,23.4325,1449100.0
2014-07-01 13:00:00,30.95,30.98,30.93,30.96,1493000.0,23.4325,23.4552,23.4173,23.44,1493000.0
2014-07-01 13:30:00,30.96,31.0,30.96,30.99,1058700.0,23.44,23.4703,23.44,23.4627,1058700.0
2014-07-01 14:00:00,30.98,31.0,30.95,30.98,1088000.0,23.4552,23.4703,23.4325,23.4552,1088000.0
2014-07-01 14:30:00,30.98,31.03,30.94,30.95,947800.0,23.4552,23.493,23.4249,23.4325,947800.0
2014-07-01 15:00:00,30.95,30.99,30.93,30.98,1894000.0,23.4325,23.4627,23.4173,23.4552,1894000.0
2014-07-01 15:30:00,30.98,31.03,30.96,30.97,2686400.0,23.4552,23.493,23.44,23.4476,2686400.0
2014-07-02 09:30:00,31.0,31.05,30.91,30.97,2271400.0,23.4703,23.5082,23.4022,23.4476,2271400.0
2014-07-02 10:00:00,30.96,30.99,30.9,30.91,1118100.0,23.44,23.4627,23.3946,23.4022,1118100.0
2014-07-02 10:30:00,30.91,30.94,30.82,30.85,1397500.0,23.4022,23.4249,23.334,23.3567,1397500.0
2014-07-02 11:00:00,30.85,30.87,30.8,30.85,846800.0,23.3567,23.3719,23.3189,23.3567,846800.0
2014-07-02 11:30:00,30.85,30.86,30.81,30.83,823400.0,23.3567,23.3643,23.3265,23.3416,823400.0
2014-07-02 12:00:00,30.82,30.86,30.8,30.85,1376300.0,23.334,23.3643,23.3189,23.3567,1376300.0
2014-07-02 12:30:00,30.85,30.91,30.83,30.89,1064600.0,23.3567,23.4022,23.3416,23.387,1064600.0
2014-07-02 13:00:00,30.89,30.9,30.85,30.89,707900.0,23.387,23.3946,23.3567,23.387,707900.0
2014-07-02 13:30:00,30.89,30.89,30.85,30.86,549400.0,23.387,23.387,23.3567,23.3643,549400.0
2014-07-02 14:00:00,30.86,30.9,30.85,30.9,769000.0,23.3643,23.3946,23.3567,23.3946,769000.0
2014-07-02 14:30:00,30.9,30.93,30.89,30.92,741700.0,23.3946,23.4173,23.387,23.4097,741700.0
2014-07-02 15:00:00,30.92,30.97,30.91,30.96,984000.0,23.4097,23.4476,23.4022,23.44,984000.0
2014-07-02 15:30:00,30.97,30.99,30.95,30.99,1794600.0,23.4476,23.4627,23.4325,23.4627,1794600.0
2014-07-03 09:30:00,31.08,31.36,31.04,31.17,5005100.0,23.5309,23.7429,23.5006,23.599,5005100.0
2014-07-03 10:00:00,31.16,31.26,31.16,31.23,2024200.0,23.5914,23.6672,23.5914,23.6444,2024200.0
2014-07-03 10:30:00,31.24,31.25,31.15,31.16,1393500.0,23.652,23.6596,23.5839,23.5914,1393500.0
2014-07-03 11:00:00,31.16,31.16,31.08,31.09,1177300.0,23.5914,23.5914,23.5309,23.5384,1177300.0
2014-07-03 11:30:00,31.08,31.09,31.02,31.05,1479200.0,23.5309,23.5384,23.4855,23.5082,1479200.0
2014-07-03 12:00:00,31.04,31.11,31.04,31.09,1883500.0,23.5006,23.5536,23.5006,23.5384,1883500.0
2014-07-03 12:30:00,31.08,31.13,31.05,31.13,3547500.0,23.5309,23.5687,23.5082,23.5687,3547500.0
2014-07-07 09:30:00,31.09,31.12,30.98,31.11,2655200.0,23.5384,23.5612,23.4552,23.5536,2655200.0
2014-07-07 10:00:00,31.1,31.2,31.08,31.12,1557100.0,23.546,23.6217,23.5309,23.5612,1557100.0
2014-07-07 10:30:00,31.11,31.12,30.92,30.94,2179800.0,23.5536,23.5612,23.4097,23.4249,2179800.0
2014-07-07 11:00:00,30.94,31.05,30.92,31.03,1590200.0,23.4249,23.5082,23.4097,23.493,1590200.0
2014-07-07 11:30:00,31.04,31.06,31.01,31.03,867100.0,23.5006,23.5157,23.4779,23.493,867100.0
2014-07-07 12:00:00,31.03,31.06,31.02,31.05,509800.0,23.493,23.5157,23.4855,23.5082,509800.0
2014-07-07 12:30:00,31.05,31.06,30.95,30.98,750500.0,23.5082,23.5157,23.4325,23.4552,750500.0
2014-07-07 13:00:00,30.99,31.05,30.98,31.04,710400.0,23.4627,23.5082,23.4552,23.5006,710400.0
2014-07-07 13:30:00,31.04,31.08,31.03,31.07,839700.0,23.5006,23.5309,23.493,23.5233,839700.0
2014-07-07 14:00:00,31.07,31.07,31.03,31.03,856100.0,23.5233,23.5233,23.493,23.493,856100.0
2014-07-07 14:30:00,31.04,31.04,31.0,31.01,788000.0,23.5006,23.5006,23.4703,23.4779,788000.0
2014-07-07 15:00:00,31.0,31.02,30.94,30.94,1220300.0,23.4703,23.4855,23.4249,23.4249,1220300.0
2014-07-07 15:30:00,30.94,31.03,30.93,31.03,4209300.0,23.4249,23.493,23.4173,23.493,4209300.0
2014-07-08 09:30:00,31.0,31.08,30.9,30.96,2997400.0,23.4703,23.5309,23.3946,23.44,2997400.0
2014-07-08 10:00:00,30.95,30.97,30.89,30.91,2804400.0,23.4325,23.4476,23.387,23.4022,2804400.0
2014-07-08 10:30:00,30.91,31.0,30.9,30.97,3400900.0,23.4022,23.4703,23.3946,23.4476,3400900.0
2014-07-08 11:00:00,30.97,30.98,30.86,30.87,2867200.0,23.4476,23.4552,23.3643,23.3719,2867200.0
2014-07-08 11:30:00,30.86,30.92,30.82,30.9,2191200.0,23.3643,23.4097,23.334,23.3946,2191200.0
2014-07-08 12:00:00,30.9,30.94,30.84,30.86,1601400.0,23.3946,23.4249,23.3492,23.3643,1601400.0
2014-07-08 12:30:00,30.86,30.87,30.76,30.81,2314600.0,23.3643,23.3719,23.2886,23.3265,2314600.0
2014-07-08 13:00:00,30.82,30.87,30.8,30.85,1101100.0,23.334,23.3719,23.3189,23.3567,1101100.0
2014-07-08 13:30:00,30.84,30.9,30.76,30.78,1974600.0,23.3492,23.3946,23.2886,23.3037,1974600.0
2014-07-08 14:00:00,30.79,30.8,30.7,30.75,1715600.0,23.3113,23.3189,23.2432,23.281,1715600.0
2014-07-08 14:30:00,30.75,30.8,30.73,30.77,1487000.0,23.281,23.3189,23.2659,23.2962,1487000.0
2014-07-08 15:00:00,30.76,30.83,30.72,30.82,1396600.0,23.2886,23.3416,23.2583,23.334,1396600.0
2014-07-08 15:30:00,30.82,30.83,30.74,30.8,4228800.0,23.334,23.3416,23.2735,23.3189,4228800.0
2014-07-09 09:30:00,30.93,30.98,30.76,30.77,2695400.0,23.4173,23.4552,23.2886,23.2962,2695400.0
2014-07-09 10:00:00,30.77,30.79,30.69,30.71,2775000.0,23.2962,23.3113,23.2356,23.2507,2775000.0
2014-07-09 10:30:00,30.71,30.78,30.69,30.74,1325100.0,23.2507,23.3037,23.2356,23.2735,1325100.0
2014-07-09 11:00:00,30.74,30.85,30.73,30.82,1602900.0,23.2735,23.3567,23.2659,23.334,1602900.0
2014-07-09 11:30:00,30.82,30.89,30.81,30.89,1555900.0,23.334,23.387,23.3265,23.387,1555900.0
2014-07-09 12:00:00,30.88,30.89,30.82,30.82,868500.0,23.3795,23.387,23.334,23.334,868500.0
2014-07-09 12:30:00,30.82,30.84,30.78,30.82,884100.0,23.334,23.3492,23.3037,23.334,884100.0
2014-07-09 13:00:00,30.82,30.84,30.78,30.78,815200.0,23.334,23.3492,23.3037,23.3037,815200.0
2014-07-09 13:30:00,30.79,30.83,30.79,30.79,726300.0,23.3113,23.3416,23.3113,23.3113,726300.0
2014-07-09 14:00:00,30.79,30.86,30.7,30.85,1835800.0,23.3113,23.3643,23.2432,23.3567,1835800.0
2014-07-09 14:30:00,30.85,30.89,30.83,30.89,1053600.0,23.3567,23.387,23.3416,23.387,1053600.0
2014-07-09 15:00:00,30.89,30.96,30.88,30.91,1558100.0,23.387,23.44,23.3795,23.4022,1558100.0
2014-07-09 15:30:00,30.9,30.96,30.87,30.9,3223200.0,23.3946,23.44,23.3719,23.3946,3223200.0
2014-07-10 09:30:00,30.6,30.85,30.44,30.69,5075900.0,23.1675,23.3567,23.0463,23.2356,5075900.0
2014-07-10 10:00:00,30.7,30.84,30.67,30.83,2048500.0,23.2432,23.3492,23.2205,23.3416,2048500.0
2014-07-10 10:30:00,30.82,30.96,30.81,30.95,1997800.0,23.334,23.44,23.3265,23.4325,1997800.0
2014-07-10 11:00:00,30.95,31.02,30.95,31.02,2053100.0,23.4325,23.4855,23.4325,23.4855,2053100.0
2014-07-10 11:30:00,31.02,31.07,31.0,31.04,1402800.0,23.4855,23.5233,23.4703,23.5006,1402800.0
2014-07-10 12:00:00,31.04,31.13,31.03,31.1,1728600.0,23.5006,23.5687,23.493,23.546,1728600.0
2014-07-10 12:30:00,31.11,31.16,31.08,31.08,1382800.0,23.5536,23.5914,23.5309,23.5309,1382800.0
2014-07-10 13:00:00,31.08,31.26,31.06,31.22,1999900.0,23.5309,23.6672,23.5157,23.6369,1999900.0
2014-07-10 13:30:00,31.23,31.33,31.21,31.3,2837200.0,23.6444,23.7202,23.6293,23.6974,2837200.0
2014-07-10 14:00:00,31.3,31.33,31.24,31.31,1438600.0,23.6974,23.7202,23.652,23.705,1438600.0
2014-07-10 14:30:00,31.31,31.31,31.21,31.23,1433200.0,23.705,23.705,23.6293,23.6444,1433200.0
2014-07-10 15:00:00,31.23,31.26,31.17,31.24,1872800.0,23.6444,23.6672,23.599,23.652,1872800.0
2014-07-10 15:30:00,31.24,31.3,31.22,31.27,3672300.0,23.652,23.6974,23.6369,23.6747,3672300.0
2014-07-11 09:30:00,31.31,31.45,31.18,31.24,4303400.0,23.705,23.811,23.6066,23.652,4303400.0
2014-07-11 10:00:00,31.24,31.24,31.11,31.14,1617000.0,23.652,23.652,23.5536,23.5763,1617000.0
2014-07-11 10:30:00,31.14,31.28,31.12,31.25,1054900.0,23.5763,23.6823,23.5612,23.6596,1054900.0
2014-07-11 11:00:00,31.25,31.25,31.17,31.19,914600.0,23.6596,23.6596,23.599,23.6142,914600.0
2014-07-11 11:30:00,31.19,31.21,31.13,31.14,765400.0,23.6142,23.6293,23.5687,23.5763,765400.0
2014-07-11 12:00:00,31.14,31.14,31.07,31.08,822300.0,23.5763,23.5763,23.5233,23.5309,822300.0
2014-07-11 12:30:00,31.09,31.14,31.04,31.05,949300.0,23.5384,23.5763,23.5006,23.5082,949300.0
2014-07-11 13:00:00,31.05,31.13,31.05,31.12,848800.0,23.5082,23.5687,23.5082,23.5612,848800.0
2014-07-11 13:30:00,31.12,31.16,31.11,31.12,632300.0,23.5612,23.5914,23.5536,23.5612,632300.0
2014-07-11 14:00:00,31.12,31.15,31.1,31.15,690000.0,23.5612,23.5839,23.546,23.5839,690000.0
2014-07-11 14:30:00,31.15,31.18,31.14,31.17,766500.0,23.5839,23.6066,23.5763,23.599,766500.0
2014-07-11 15:00:00,31.17,31.25,31.14,31.21,1885100.0,23.599,23.6596,23.5763,23.6293,1885100.0
2014-07-11 15:30:00,31.21,31.26,31.19,31.25,2516500.0,23.6293,23.6672,23.6142,23.6596,2516500.0
2014-07-14 09:30:00,31.41,31.58,31.34,31.43,4468600.0,23.7807,23.9094,23.7277,23.7959,4468600.0
2014-07-14 10:00:00,31.43,31.5,31.41,31.48,1787400.0,23.7959,23.8489,23.7807,23.8337,1787400.0
2014-07-14 10:30:00,31.48,31.52,31.48,31.51,1455900.0,23.8337,23.864,23.8337,23.8564,1455900.0
2014-07-14 11:00:00,31.51,31.54,31.49,31.51,1619900.0,23.8564,23.8791,23.8413,23.8564,1619900.0
2014-07-14 11:30:00,31.5,31.52,31.44,31.45,1068100.0,23.8489,23.864,23.8034,23.811,1068100.0
2014-07-14 12:00:00,31.44,31.48,31.42,31.42,806000.0,23.8034,23.8337,23.7883,23.7883,806000.0
2014-07-14 12:30:00,31.43,31.44,31.37,31.37,923400.0,23.7959,23.8034,23.7504,23.7504,923400.0
2014-07-14 13:00:00,31.37,31.4,31.37,31.38,607400.0,23.7504,23.7732,23.7504,23.758,607400.0
2014-07-14 13:30:00,31.39,31.39,31.36,31.39,816600.0,23.7656,23.7656,23.7429,23.7656,816600.0
2014-07-14 14:00:00,31.39,31.41,31.34,31.35,1066700.0,23.7656,23.7807,23.7277,23.7353,1066700.0
2014-07-14 14:30:00,31.35,31.4,31.34,31.38,834600.0,23.7353,23.7732,23.7277,23.758,834600.0
2014-07-14 15:00:00,31.38,31.5,31.36,31.47,1981600.0,23.758,23.8489,23.7429,23.8261,1981600.0
2014-07-14 15:30:00,31.47,31.5,31.45,31.49,4357500.0,23.8261,23.8489,23.811,23.8413,4357500.0
2014-07-15 09:30:00,31.58,31.72,31.55,31.63,3946300.0,23.9094,24.0154,23.8867,23.9473,3946300.0
2014-07-15 10:00:00,31.63,31.68,31.5,31.63,3420400.0,23.9473,23.9851,23.8489,23.9473,3420400.0
2014-07-15 10:30:00,31.63,31.63,31.44,31.49,2480300.0,23.9473,23.9473,23.8034,23.8413,2480300.0
2014-07-15 11:00:00,31.49,31.62,31.46,31.51,1832500.0,23.8413,23.9397,23.8186,23.8564,1832500.0
2014-07-15 11:30:00,31.5,31.51,31.21,31.22,6223900.0,23.8489,23.8564,23.6293,23.6369,6223900.0
2014-07-15 12:00:00,31.21,31.45,31.16,31.42,2680400.0,23.6293,23.811,23.5914,23.7883,2680400.0
2014-07-15 12:30:00,31.43,31.59,31.38,31.59,2706200.0,23.7959,23.917,23.758,23.917,2706200.0
2014-07-15 13:00:00,31.58,31.67,31.52,31.58,2456600.0,23.9094,23.9776,23.864,23.9094,2456600.0
2014-07-15 13:30:00,31.58,31.65,31.55,31.64,4336800.0,23.9094,23.9624,23.8867,23.9549,4336800.0
2014-07-15 14:00:00,31.64,31.78,31.64,31.7,3627500.0,23.9549,24.0609,23.9549,24.0003,3627500.0
2014-07-15 14:30:00,31.69,31.8,31.69,31.77,3793400.0,23.9927,24.076,23.9927,24.0533,3793400.0
2014-07-15 15:00:00,31.78,31.8,31.68,31.7,4124300.0,24.0609,24.076,23.9851,24.0003,4124300.0
2014-07-15 15:30:00,31.69,31.74,31.64,31.73,5973600.0,23.9927,24.0306,23.9549,24.023,5973600.0
2014-07-16 09:30:00,33.31,33.95,33.21,33.8,31432600.0,25.2192,25.7038,25.1435,25.5902,31432600.0
2014-07-16 10:00:00,33.81,33.82,33.5,33.77,14159600.0,25.5978,25.6054,25.3631,25.5675,14159600.0
2014-07-16 10:30:00,33.77,33.83,33.61,33.7,6110500.0,25.5675,25.6129,25.4464,25.5145,6110500.0
2014-07-16 11:00:00,33.7,33.85,33.68,33.8,6162400.0,25.5145,25.6281,25.4994,25.5902,6162400.0
2014-07-16 11:30:00,33.8,33.94,33.78,33.85,5617000.0,25.5902,25.6962,25.5751,25.6281,5617000.0
2014-07-16 12:00:00,33.84,34.12,33.83,34.01,6723100.0,25.6205,25.8325,25.6129,25.7492,6723100.0
2014-07-16 12:30:00,34.0,34.05,33.96,34.0,3529200.0,25.7416,25.7795,25.7113,25.7416,3529200.0
2014-07-16 13:00:00,34.0,34.05,33.97,34.04,3305200.0,25.7416,25.7795,25.7189,25.7719,3305200.0
2014-07-16 13:30:00,34.03,34.16,34.03,34.14,4302900.0,25.7643,25.8628,25.7643,25.8476,4302900.0
2014-07-16 14:00:00,34.14,34.35,34.0,34.33,6267800.0,25.8476,26.0066,25.7416,25.9915,6267800.0
2014-07-16 14:30:00,34.33,34.4,34.21,34.32,6410700.0,25.9915,26.0445,25.9006,25.9839,6410700.0
2014-07-16 15:00:00,34.31,34.45,34.26,34.45,11381600.0,25.9763,26.0823,25.9385,26.0823,11381600.0
2014-07-16 15:30:00,34.45,34.74,34.35,34.65,16165800.0,26.0823,26.3019,26.0066,26.2337,16165800.0
2014-07-17 09:30:00,34.2,34.36,34.06,34.13,14200000.0,25.8931,26.0142,25.7871,25.8401,14200000.0
2014-07-17 10:00:00,34.14,34.25,33.96,34.04,7231500.0,25.8476,25.9309,25.7113,25.7719,7231500.0
2014-07-17 10:30:00,34.04,34.07,33.81,33.81,6828300.0,25.7719,25.7946,25.5978,25.5978,6828300.0
2014-07-17 11:00:00,33.81,33.89,33.73,33.74,4342800.0,25.5978,25.6583,25.5372,25.5448,4342800.0
2014-07-17 11:30:00,33.73,33.99,33.66,33.9,5413600.0,25.5372,25.7341,25.4842,25.6659,5413600.0
2014-07-17 12:00:00,33.91,33.96,33.8,33.94,3034600.0,25.6735,25.7113,25.5902,25.6962,3034600.0
2014-07-17 12:30:00,33.94,34.05,33.9,33.99,2782900.0,25.6962,25.7795,25.6659,25.7341,2782900.0
2014-07-17 13:00:00,34.0,34.09,33.99,34.04,2033600.0,25.7416,25.8098,25.7341,25.7719,2033600.0
2014-07-17 13:30:00,34.04,34.05,33.96,33.99,2195700.0,25.7719,25.7795,25.7113,25.7341,2195700.0
2014-07-17 14:00:00,33.99,33.99,33.87,33.89,3488900.0,25.7341,25.7341,25.6432,25.6583,3488900.0
2014-07-17 14:30:00,33.9,33.92,33.81,33.82,2196500.0,25.6659,25.6811,25.5978,25.6054,2196500.0
2014-07-17 15:00:00,33.82,33.94,33.68,33.74,4041900.0,25.6054,25.6962,25.4994,25.5448,4041900.0
2014-07-17 15:30:00,33.74,33.78,33.63,33.7,6896700.0,25.5448,25.5751,25.4615,25.5145,6896700.0
2014-07-18 09:30:00,33.8,33.84,33.39,33.71,9068200.0,25.5902,25.6205,25.2798,25.5221,9068200.0
2014-07-18 10:00:00,33.71,33.77,33.62,33.7,3695500.0,25.5221,25.5675,25.4539,25.5145,3695500.0
2014-07-18 10:30:00,33.7,33.74,33.63,33.73,2739300.0,25.5145,25.5448,25.4615,25.5372,2739300.0
2014-07-18 11:00:00,33.74,33.8,33.62,33.65,2529500.0,25.5448,25.5902,25.4539,25.4766,2529500.0
2014-07-18 11:30:00,33.65,33.66,33.5,33.51,2348500.0,25.4766,25.4842,25.3631,25.3706,2348500.0
2014-07-18 12:00:00,33.52,33.54,33.44,33.53,2279200.0,25.3782,25.3934,25.3176,25.3858,2279200.0
2014-07-18 12:30:00,33.54,33.54,33.49,33.51,1341400.0,25.3934,25.3934,25.3555,25.3706,1341400.0
2014-07-18 13:00:00,33.51,33.58,33.48,33.58,1536200.0,25.3706,25.4236,25.3479,25.4236,1536200.0
2014-07-18 13:30:00,33.57,33.67,33.55,33.63,1822100.0,25.4161,25.4918,25.4009,25.4615,1822100.0
2014-07-18 14:00:00,33.63,33.76,33.6,33.75,2674100.0,25.4615,25.5599,25.4388,25.5524,2674100.0
2014-07-18 14:30:00,33.76,33.79,33.68,33.74,1752100.0,25.5599,25.5826,25.4994,25.5448,1752100.0
2014-07-18 15:00:00,33.73,33.8,33.71,33.75,2574700.0,25.5372,25.5902,25.5221,25.5524,2574700.0
2014-07-18 15:30:00,33.75,33.79,33.7,33.75,5836200.0,25.5524,25.5826,25.5145,25.5524,5836200.0
2014-07-21 09:30:00,33.55,33.9,33.54,33.87,3794200.0,25.4009,25.6659,25.3934,25.6432,3794200.0
2014-07-21 10:00:00,33.87,33.95,33.83,33.95,2212500.0,25.6432,25.7038,25.6129,25.7038,2212500.0
2014-07-21 10:30:00,33.94,33.95,33.83,33.88,1927200.0,25.6962,25.7038,25.6129,25.6508,1927200.0
2014-07-21 11:00:00,33.88,34.07,33.86,34.02,2186200.0,25.6508,25.7946,25.6356,25.7568,2186200.0
2014-07-21 11:30:00,34.02,34.23,33.99,34.16,3186200.0,25.7568,25.9158,25.7341,25.8628,3186200.0
2014-07-21 12:00:00,34.17,34.18,34.09,34.11,1317800.0,25.8703,25.8779,25.8098,25.8249,1317800.0
2014-07-21 12:30:00,34.11,34.18,34.1,34.16,1208000.0,25.8249,25.8779,25.8173,25.8628,1208000.0
2014-07-21 13:00:00,34.15,34.16,34.01,34.05,2184600.0,25.8552,25.8628,25.7492,25.7795,2184600.0
2014-07-21 13:30:00,34.05,34.1,34.02,34.04,1443100.0,25.7795,25.8173,25.7568,25.7719,1443100.0
2014-07-21 14:00:00,34.04,34.06,34.0,34.03,1449100.0,25.7719,25.7871,25.7416,25.7643,1449100.0
2014-07-21 14:30:00,34.02,34.09,34.02,34.07,1189700.0,25.7568,25.8098,25.7568,25.7946,1189700.0
2014-07-21 15:00:00,34.08,34.12,34.06,34.12,2004600.0,25.8022,25.8325,25.7871,25.8325,2004600.0
2014-07-21 15:30:00,34.11,34.12,34.05,34.06,3293500.0,25.8249,25.8325,25.7795,25.7871,3293500.0
2014-07-22 09:30:00,34.17,34.65,34.07,34.58,5775200.0,25.8703,26.2337,25.7946,26.1808,5775200.0
2014-07-22 10:00:00,34.58,34.63,34.54,34.56,3114100.0,26.1808,26.2186,26.1505,26.1656,3114100.0
2014-07-22 10:30:00,34.56,34.57,34.44,34.54,2392600.0,26.1656,26.1732,26.0748,26.1505,2392600.0
2014-07-22 11:00:00,34.54,34.58,34.46,34.51,2015100.0,26.1505,26.1808,26.0899,26.1278,2015100.0
2014-07-22 11:30:00,34.51,34.54,34.44,34.44,4709200.0,26.1278,26.1505,26.0748,26.0748,4709200.0
2014-07-22 12:00:00,34.44,34.57,34.44,34.56,1492700.0,26.0748,26.1732,26.0748,26.1656,1492700.0
2014-07-22 12:30:00,34.56,34.6,34.55,34.56,1203900.0,26.1656,26.1959,26.158,26.1656,1203900.0
2014-07-22 13:00:00,34.57,34.68,34.56,34.67,1817200.0,26.1732,26.2565,26.1656,26.2489,1817200.0
2014-07-22 13:30:00,34.67,34.7,34.65,34.66,1769200.0,26.2489,26.2716,26.2337,26.2413,1769200.0
2014-07-22 14:00:00,34.67,34.73,34.66,34.71,1534200.0,26.2489,26.2943,26.2413,26.2792,1534200.0
2014-07-22 14:30:00,34.71,34.71,34.61,34.67,2155400.0,26.2792,26.2792,26.2035,26.2489,2155400.0
2014-07-22 15:00:00,34.66,34.81,34.64,34.8,3798700.0,26.2413,26.3549,26.2262,26.3473,3798700.0
2014-07-22 15:30:00,34.8,34.83,34.78,34.8,5730100.0,26.3473,26.37,26.3322,26.3473,5730100.0
2014-07-23 09:30:00,34.68,34.71,34.41,34.45,4042200.0,26.2565,26.2792,26.052,26.0823,4042200.0
2014-07-23 10:00:00,34.46,34.47,34.34,34.43,2413300.0,26.0899,26.0975,25.999,26.0672,2413300.0
2014-07-23 10:30:00,34.43,34.5,34.43,34.48,1618400.0,26.0672,26.1202,26.0672,26.105,1618400.0
2014-07-23 11:00:00,34.48,34.5,34.44,34.45,1101100.0,26.105,26.1202,26.0748,26.0823,1101100.0
2014-07-23 11:30:00,34.45,34.48,34.41,34.42,1032500.0,26.0823,26.105,26.052,26.0596,1032500.0
2014-07-23 12:00:00,34.43,34.44,34.41,34.42,867100.0,26.0672,26.0748,26.052,26.0596,867100.0
2014-07-23 12:30:00,34.41,34.42,34.32,34.36,1282700.0,26.052,26.0596,25.9839,26.0142,1282700.0
2014-07-23 13:00:00,34.36,34.4,34.34,34.34,990500.0,26.0142,26.0445,25.999,25.999,990500.0
2014-07-23 13:30:00,34.34,34.49,34.3,34.48,2521500.0,25.999,26.1126,25.9688,26.105,2521500.0
2014-07-23 14:00:00,34.48,34.49,34.41,34.45,1012200.0,26.105,26.1126,26.052,26.0823,1012200.0
2014-07-23 14:30:00,34.45,34.49,34.44,34.45,935100.0,26.0823,26.1126,26.0748,26.0823,935100.0
2014-07-23 15:00:00,34.45,34.55,34.44,34.54,1943400.0,26.0823,26.158,26.0748,26.1505,1943400.0
2014-07-23 15:30:00,34.54,34.56,34.47,34.49,3937400.0,26.1505,26.1656,26.0975,26.1126,3937400.0
2014-07-24 09:30:00,34.39,34.68,34.3,34.47,3766800.0,26.0369,26.2565,25.9688,26.0975,3766800.0
2014-07-24 10:00:00,34.47,34.54,34.28,34.35,3287600.0,26.0975,26.1505,25.9536,26.0066,3287600.0
2014-07-24 10:30:00,34.35,34.35,34.2,34.23,2063100.0,26.0066,26.0066,25.8931,25.9158,2063100.0
2014-07-24 11:00:00,34.23,34.32,34.18,34.3,1193500.0,25.9158,25.9839,25.8779,25.9688,1193500.0
2014-07-24 11:30:00,34.3,34.31,34.26,34.3,1154700.0,25.9688,25.9763,25.9385,25.9688,1154700.0
2014-07-24 12:00:00,34.3,34.32,34.24,34.25,797900.0,25.9688,25.9839,25.9233,25.9309,797900.0
2014-07-24 12:30:00,34.24,34.27,34.11,34.11,1821200.0,25.9233,25.946,25.8249,25.8249,1821200.0
2014-07-24 13:00:00,34.11,34.16,34.11,34.15,1140000.0,25.8249,25.8628,25.8249,25.8552,1140000.0
2014-07-24 13:30:00,34.15,34.21,34.12,34.2,1087300.0,25.8552,25.9006,25.8325,25.8931,1087300.0
2014-07-24 14:00:00,34.19,34.23,34.16,34.18,1988700.0,25.8855,25.9158,25.8628,25.8779,1988700.0
2014-07-24 14:30:00,34.18,34.25,34.15,34.21,1890300.0,25.8779,25.9309,25.8552,25.9006,1890300.0
2014-07-24 15:00:00,34.21,34.3,34.17,34.26,2347700.0,25.9006,25.9688,25.8703,25.9385,2347700.0
2014-07-24 15:30:00,34.26,34.35,34.24,34.25,3647100.0,25.9385,26.0066,25.9233,25.9309,3647100.0
2014-07-25 09:30:00,34.15,34.25,33.95,34.17,3047400.0,25.8552,25.9309,25.7038,25.8703,3047400.0
2014-07-25 10:00:00,34.18,34.19,34.04,34.12,2468800.0,25.8779,25.8855,25.7719,25.8325,2468800.0
2014-07-25 10:30:00,34.12,34.15,34.0,34.0,1297600.0,25.8325,25.8552,25.7416,25.7416,1297600.0
2014-07-25 11:00:00,34.0,34.04,33.93,33.97,2856800.0,25.7416,25.7719,25.6886,25.7189,2856800.0
2014-07-25 11:30:00,33.96,34.11,33.95,34.08,1508400.0,25.7113,25.8249,25.7038,25.8022,1508400.0
2014-07-25 12:00:00,34.08,34.15,34.06,34.14,931100.0,25.8022,25.8552,25.7871,25.8476,931100.0
2014-07-25 12:30:00,34.13,34.37,34.11,34.28,2637900.0,25.8401,26.0218,25.8249,25.9536,2637900.0
2014-07-25 13:00:00,34.28,34.29,34.18,34.27,1280500.0,25.9536,25.9612,25.8779,25.946,1280500.0
2014-07-25 13:30:00,34.27,34.27,34.2,34.22,1218300.0,25.946,25.946,25.8931,25.9082,1218300.0
2014-07-25 14:00:00,34.22,34.35,34.2,34.33,1608500.0,25.9082,26.0066,25.8931,25.9915,1608500.0
2014-07-25 14:30:00,34.33,34.35,34.28,34.28,1124700.0,25.9915,26.0066,25.9536,25.9536,1124700.0
2014-07-25 15:00:00,34.29,34.3,34.21,34.22,1961400.0,25.9612,25.9688,25.9006,25.9082,1961400.0
2014-07-25 15:30:00,34.23,34.27,34.18,34.24,3243900.0,25.9158,25.946,25.8779,25.9233,3243900.0
2014-07-28 09:30:00,34.23,34.32,33.93,34.06,3550100.0,25.9158,25.9839,25.6886,25.7871,3550100.0
2014-07-28 10:00:00,34.06,34.06,33.88,33.91,3625600.0,25.7871,25.7871,25.6508,25.6735,3625600.0
2014-07-28 10:30:00,33.91,34.0,33.9,33.95,1881100.0,25.6735,25.7416,25.6659,25.7038,1881100.0
2014-07-28 11:00:00,33.95,34.12,33.92,34.11,2343600.0,25.7038,25.8325,25.6811,25.8249,2343600.0
2014-07-28 11:30:00,34.1,34.16,34.05,34.12,4053700.0,25.8173,25.8628,25.7795,25.8325,4053700.0
2014-07-28 12:00:00,34.12,34.19,34.11,34.16,1232900.0,25.8325,25.8855,25.8249,25.8628,1232900.0
2014-07-28 12:30:00,34.16,34.18,34.11,34.11,1819600.0,25.8628,25.8779,25.8249,25.8249,1819600.0
2014-07-28 13:00:00,34.11,34.17,34.08,34.15,1315700.0,25.8249,25.8703,25.8022,25.8552,1315700.0
2014-07-28 13:30:00,34.16,34.27,34.15,34.18,1677500.0,25.8628,25.946,25.8552,25.8779,1677500.0
2014-07-28 14:00:00,34.19,34.25,34.15,34.15,1655200.0,25.8855,25.9309,25.8552,25.8552,1655200.0
2014-07-28 14:30:00,34.16,34.24,34.12,34.23,1128400.0,25.8628,25.9233,25.8325,25.9158,1128400.0
2014-07-28 15:00:00,34.23,34.23,34.17,34.23,1289000.0,25.9158,25.9158,25.8703,25.9158,1289000.0
2014-07-28 15:30:00,34.22,34.29,34.22,34.23,3125400.0,25.9082,25.9612,25.9082,25.9158,3125400.0
2014-07-29 09:30:00,34.27,34.33,34.14,34.25,3022800.0,25.946,25.9915,25.8476,25.9309,3022800.0
2014-07-29 10:00:00,34.25,34.37,34.2,34.34,1939300.0,25.9309,26.0218,25.8931,25.999,1939300.0
2014-07-29 10:30:00,34.35,34.37,34.3,34.34,1684500.0,26.0066,26.0218,25.9688,25.999,1684500.0
2014-07-29 11:00:00,34.34,34.36,34.12,34.14,2001800.0,25.999,26.0142,25.8325,25.8476,2001800.0
2014-07-29 11:30:00,34.13,34.26,34.09,34.25,1297600.0,25.8401,25.9385,25.8098,25.9309,1297600.0
2014-07-29 12:00:00,34.25,34.3,34.23,34.29,1026600.0,25.9309,25.9688,25.9158,25.9612,1026600.0
2014-07-29 12:30:00,34.29,34.35,34.27,34.28,1073300.0,25.9612,26.0066,25.946,25.9536,1073300.0
2014-07-29 13:00:00,34.28,34.31,34.23,34.27,908500.0,25.9536,25.9763,25.9158,25.946,908500.0
2014-07-29 13:30:00,34.27,34.28,34.23,34.26,750000.0,25.946,25.9536,25.9158,25.9385,750000.0
2014-07-29 14:00:00,34.26,34.27,34.16,34.2,1123100.0,25.9385,25.946,25.8628,25.8931,1123100.0
2014-07-29 14:30:00,34.2,34.22,34.17,34.2,957600.0,25.8931,25.9082,25.8703,25.8931,957600.0
2014-07-29 15:00:00,34.2,34.23,34.14,34.16,1965300.0,25.8931,25.9158,25.8476,25.8628,1965300.0
2014-07-29 15:30:00,34.16,34.22,34.12,34.19,3350100.0,25.8628,25.9082,25.8325,25.8855,3350100.0
2014-07-30 09:30:00,34.31,34.57,34.27,34.43,3126700.0,25.9763,26.1732,25.946,26.0672,3126700.0
2014-07-30 10:00:00,34.44,34.45,34.25,34.3,2121200.0,26.0748,26.0823,25.9309,25.9688,2121200.0
2014-07-30 10:30:00,34.31,34.35,34.1,34.14,2347100.0,25.9763,26.0066,25.8173,25.8476,2347100.0
2014-07-30 11:00:00,34.14,34.17,34.04,34.09,2975900.0,25.8476,25.8703,25.7719,25.8098,2975900.0
2014-07-30 11:30:00,34.1,34.12,34.06,34.08,1263200.0,25.8173,25.8325,25.7871,25.8022,1263200.0
2014-07-30 12:00:00,34.09,34.21,34.08,34.2,1061200.0,25.8098,25.9006,25.8022,25.8931,1061200.0
2014-07-30 12:30:00,34.2,34.2,34.09,34.16,1607700.0,25.8931,25.8931,25.8098,25.8628,1607700.0
2014-07-30 13:00:00,34.16,34.21,34.13,34.21,968800.0,25.8628,25.9006,25.8401,25.9006,968800.0
2014-07-30 13:30:00,34.21,34.29,34.21,34.24,923400.0,25.9006,25.9612,25.9006,25.9233,923400.0
2014-07-30 14:00:00,34.24,34.44,34.22,34.41,1936600.0,25.9233,26.0748,25.9082,26.052,1936600.0
2014-07-30 14:30:00,34.4,34.42,34.22,34.28,1179000.0,26.0445,26.0596,25.9082,25.9536,1179000.0
2014-07-30 15:00:00,34.28,34.3,34.21,34.27,1352400.0,25.9536,25.9688,25.9006,25.946,1352400.0
2014-07-30 15:30:00,34.27,34.37,34.27,34.34,2885900.0,25.946,26.0218,25.946,25.999,2885900.0
2014-07-31 09:30:00,34.07,34.25,34.0,34.09,3780700.0,25.7946,25.9309,25.7416,25.8098,3780700.0
2014-07-31 10:00:00,34.08,34.11,33.97,34.01,2659100.0,25.8022,25.8249,25.7189,25.7492,2659100.0
2014-07-31 10:30:00,34.01,34.07,33.95,33.97,2360100.0,25.7492,25.7946,25.7038,25.7189,2360100.0
2014-07-31 11:00:00,33.98,34.04,33.93,33.94,2442200.0,25.7265,25.7719,25.6886,25.6962,2442200.0
2014-07-31 11:30:00,33.94,33.97,33.81,33.84,2259100.0,25.6962,25.7189,25.5978,25.6205,2259100.0
2014-07-31 12:00:00,33.84,33.97,33.82,33.91,1424700.0,25.6205,25.7189,25.6054,25.6735,1424700.0
2014-07-31 12:30:00,33.92,34.12,33.91,34.08,1156100.0,25.6811,25.8325,25.6735,25.8022,1156100.0
2014-07-31 13:00:00,34.09,34.1,33.9,33.92,1629800.0,25.8098,25.8173,25.6659,25.6811,1629800.0
2014-07-31 13:30:00,33.92,34.08,33.86,34.08,2820800.0,25.6811,25.8022,25.6356,25.8022,2820800.0
2014-07-31 14:00:00,34.08,34.17,34.05,34.12,1634600.0,25.8022,25.8703,25.7795,25.8325,1634600.0
2014-07-31 14:30:00,34.11,34.12,33.95,33.98,1285900.0,25.8249,25.8325,25.7038,25.7265,1285900.0
2014-07-31 15:00:00,33.97,34.05,33.91,33.94,1888600.0,25.7189,25.7795,25.6735,25.6962,1888600.0
2014-07-31 15:30:00,33.94,34.01,33.89,33.89,4621400.0,25.6962,25.7492,25.6583,25.6583,4621400.0
2014-08-01 09:30:00,33.75,34.03,33.71,33.93,3880900.0,25.5524,25.7643,25.5221,25.6886,3880900.0
2014-08-01 10:00:00,33.93,33.95,33.7,33.83,3126600.0,25.6886,25.7038,25.5145,25.6129,3126600.0
2014-08-01 10:30:00,33.84,33.88,33.78,33.84,1498300.0,25.6205,25.6508,25.5751,25.6205,1498300.0
2014-08-01 11:00:00,33.84,33.89,33.79,33.86,1610700.0,25.6205,25.6583,25.5826,25.6356,1610700.0
2014-08-01 11:30:00,33.86,33.87,33.65,33.69,2050900.0,25.6356,25.6432,25.4766,25.5069,2050900.0
2014-08-01 12:00:00,33.69,33.8,33.65,33.66,1812500.0,25.5069,25.5902,25.4766,25.4842,1812500.0
2014-08-01 12:30:00,33.67,33.75,33.61,33.7,1795200.0,25.4918,25.5524,25.4464,25.5145,1795200.0
2014-08-01 13:00:00,33.7,33.74,33.65,33.73,1645100.0,25.5145,25.5448,25.4766,25.5372,1645100.0
2014-08-01 13:30:00,33.74,33.8,33.68,33.73,1788600.0,25.5448,25.5902,25.4994,25.5372,1788600.0
2014-08-01 14:00:00,33.73,33.81,33.69,33.73,1568400.0,25.5372,25.5978,25.5069,25.5372,1568400.0
2014-08-01 14:30:00,33.74,33.8,33.72,33.76,1205500.0,25.5448,25.5902,25.5296,25.5599,1205500.0
2014-08-01 15:00:00,33.76,33.83,33.73,33.8,1446900.0,25.5599,25.6129,25.5372,25.5902,1446900.0
2014-08-01 15:30:00,33.8,33.81,33.69,33.74,2735100.0,25.5902,25.5978,25.5069,25.5448,2735100.0
2014-08-04 09:30:00,33.79,33.81,33.66,33.75,2590800.0,25.5826,25.5978,25.4842,25.5524,2590800.0
2014-08-04 10:00:00,33.76,33.8,33.72,33.75,1544600.0,25.5599,25.5902,25.5296,25.5524,1544600.0
2014-08-04 10:30:00,33.75,33.79,33.55,33.61,2339900.0,25.5524,25.5826,25.4009,25.4464,2339900.0
2014-08-04 11:00:00,33.61,33.82,33.6,33.81,1425600.0,25.4464,25.6054,25.4388,25.5978,1425600.0
2014-08-04 11:30:00,33.81,33.82,33.77,33.8,1150400.0,25.5978,25.6054,25.5675,25.5902,1150400.0
2014-08-04 12:00:00,33.8,33.87,33.78,33.81,1139100.0,25.5902,25.6432,25.5751,25.5978,1139100.0
2014-08-04 12:30:00,33.81,33.82,33.75,33.77,1028800.0,25.5978,25.6054,25.5524,25.5675,1028800.0
2014-08-04 13:00:00,33.77,33.81,33.76,33.79,930600.0,25.5675,25.5978,25.5599,25.5826,930600.0
2014-08-04 13:30:00,33.79,33.85,33.78,33.8,915400.0,25.5826,25.6281,25.5751,25.5902,915400.0
2014-08-04 14:00:00,33.79,33.86,33.78,33.84,858100.0,25.5826,25.6356,25.5751,25.6205,858100.0
2014-08-04 14:30:00,33.84,33.97,33.84,33.95,1215300.0,25.6205,25.7189,25.6205,25.7038,1215300.0
2014-08-04 15:00:00,33.96,34.06,33.95,34.03,1576900.0,25.7113,25.7871,25.7038,25.7643,1576900.0
2014-08-04 15:30:00,34.03,34.09,34.01,34.04,4166800.0,25.7643,25.8098,25.7492,25.7719,4166800.0
2014-08-05 09:30:00,33.76,33.78,33.34,33.39,4613900.0,25.7352,25.7504,25.415,25.4531,4613900.0
2014-08-05 10:00:00,33.39,33.42,33.26,33.38,3562100.0,25.4531,25.476,25.354,25.4455,3562100.0
2014-08-05 10:30:00,33.37,33.44,33.24,33.3,4533400.0,25.4379,25.4912,25.3388,25.3845,4533400.0
2014-08-05 11:00:00,33.3,33.33,33.23,33.26,2452400.0,25.3845,25.4074,25.3311,25.354,2452400.0
2014-08-05 11:30:00,33.26,33.27,32.8,32.93,4212200.0,25.354,25.3616,25.0033,25.1024,4212200.0
2014-08-05 12:00:00,32.93,33.02,32.88,32.96,2100500.0,25.1024,25.1711,25.0643,25.1253,2100500.0
2014-08-05 12:30:00,32.95,33.02,32.83,33.01,2247400.0,25.1177,25.1711,25.0262,25.1634,2247400.0
2014-08-05 13:00:00,33.01,33.12,32.9,33.09,2877200.0,25.1634,25.2473,25.0796,25.2244,2877200.0
2014-08-05 13:30:00,33.09,33.1,32.84,32.9,2733100.0,25.2244,25.232,25.0338,25.0796,2733100.0
2014-08-05 14:00:00,32.91,32.91,32.71,32.77,3786000.0,25.0872,25.0872,24.9347,24.9805,3786000.0
2014-08-05 14:30:00,32.78,32.88,32.7,32.7,2996000.0,24.9881,25.0643,24.9271,24.9271,2996000.0
2014-08-05 15:00:00,32.7,32.77,32.59,32.7,4150900.0,24.9271,24.9805,24.8433,24.9271,4150900.0
2014-08-05 15:30:00,32.71,32.83,32.7,32.82,4562700.0,24.9347,25.0262,24.9271,25.0186,4562700.0
2014-08-06 09:30:00,32.6,32.89,32.39,32.84,3912200.0,24.8509,25.072,24.6908,25.0338,3912200.0
2014-08-06 10:00:00,32.84,33.09,32.84,33.04,3399300.0,25.0338,25.2244,25.0338,25.1863,3399300.0
2014-08-06 10:30:00,33.04,33.11,32.92,33.09,2282600.0,25.1863,25.2397,25.0948,25.2244,2282600.0
2014-08-06 11:00:00,33.08,33.14,32.99,33.03,1635900.0,25.2168,25.2625,25.1482,25.1787,1635900.0
2014-08-06 11:30:00,33.02,33.18,33.02,33.15,1419700.0,25.1711,25.293,25.1711,25.2702,1419700.0
2014-08-06 12:00:00,33.15,33.19,33.02,33.07,1292500.0,25.2702,25.3006,25.1711,25.2092,1292500.0
2014-08-06 12:30:00,33.06,33.14,33.05,33.05,1041300.0,25.2015,25.2625,25.1939,25.1939,1041300.0
2014-08-06 13:00:00,33.05,33.08,33.0,33.02,1431700.0,25.1939,25.2168,25.1558,25.1711,1431700.0
2014-08-06 13:30:00,33.02,33.05,32.94,32.95,1241100.0,25.1711,25.1939,25.1101,25.1177,1241100.0
2014-08-06 14:00:00,32.95,33.0,32.92,32.95,1128300.0,25.1177,25.1558,25.0948,25.1177,1128300.0
2014-08-06 14:30:00,32.94,32.97,32.87,32.9,1096100.0,25.1101,25.1329,25.0567,25.0796,1096100.0
2014-08-06 15:00:00,32.89,32.96,32.87,32.91,1599400.0,25.072,25.1253,25.0567,25.0872,1599400.0
2014-08-06 15:30:00,32.91,32.93,32.83,32.84,3691400.0,25.0872,25.1024,25.0262,25.0338,3691400.0
2014-08-07 09:30:00,32.96,33.15,32.93,32.95,3252800.0,25.1253,25.2702,25.1024,25.1177,3252800.0
2014-08-07 10:00:00,32.95,33.06,32.86,33.06,2034600.0,25.1177,25.2015,25.0491,25.2015,2034600.0
2014-08-07 10:30:00,33.06,33.12,32.89,32.95,2048200.0,25.2015,25.2473,25.072,25.1177,2048200.0
2014-08-07 11:00:00,32.95,32.98,32.88,32.9,1446100.0,25.1177,25.1406,25.0643,25.0796,1446100.0
2014-08-07 11:30:00,32.91,32.95,32.78,32.86,1363400.0,25.0872,25.1177,24.9881,25.0491,1363400.0
2014-08-07 12:00:00,32.86,32.86,32.72,32.81,1194700.0,25.0491,25.0491,24.9424,25.011,1194700.0
2014-08-07 12:30:00,32.81,32.83,32.71,32.79,910000.0,25.011,25.0262,24.9347,24.9957,910000.0
2014-08-07 13:00:00,32.79,32.84,32.72,32.77,901700.0,24.9957,25.0338,24.9424,24.9805,901700.0
2014-08-07 13:30:00,32.77,32.84,32.72,32.83,940900.0,24.9805,25.0338,24.9424,25.0262,940900.0
2014-08-07 14:00:00,32.83,32.84,32.74,32.74,1401600.0,25.0262,25.0338,24.9576,24.9576,1401600.0
2014-08-07 14:30:00,32.73,32.75,32.64,32.66,2188300.0,24.95,24.9652,24.8814,24.8966,2188300.0
2014-08-07 15:00:00,32.66,32.71,32.54,32.6,1915000.0,24.8966,24.9347,24.8051,24.8509,1915000.0
2014-08-07 15:30:00,32.6,32.68,32.56,32.68,3628700.0,24.8509,24.9119,24.8204,24.9119,3628700.0
2014-08-08 09:30:00,32.78,33.0,32.6,32.63,3363900.0,24.9881,25.1558,24.8509,24.8738,3363900.0
2014-08-08 10:00:00,32.63,32.76,32.56,32.59,2854800.0,24.8738,24.9729,24.8204,24.8433,2854800.0
2014-08-08 10:30:00,32.58,32.85,32.54,32.78,2182600.0,24.8356,25.0415,24.8051,24.9881,2182600.0
2014-08-08 11:00:00,32.78,32.86,32.76,32.8,1413900.0,24.9881,25.0491,24.9729,25.0033,1413900.0
2014-08-08 11:30:00,32.8,32.9,32.79,32.87,1523800.0,25.0033,25.0796,24.9957,25.0567,1523800.0
2014-08-08 12:00:00,32.87,32.9,32.81,32.82,789500.0,25.0567,25.0796,25.011,25.0186,789500.0
2014-08-08 12:30:00,32.81,32.82,32.64,32.69,2078800.0,25.011,25.0186,24.8814,24.9195,2078800.0
2014-08-08 13:00:00,32.7,32.87,32.62,32.81,1474200.0,24.9271,25.0567,24.8661,25.011,1474200.0
2014-08-08 13:30:00,32.82,32.84,32.72,32.75,1555500.0,25.0186,25.0338,24.9424,24.9652,1555500.0
2014-08-08 14:00:00,32.75,32.8,32.71,32.77,2024900.0,24.9652,25.0033,24.9347,24.9805,2024900.0
2014-08-08 14:30:00,32.78,32.79,32.67,32.7,1555100.0,24.9881,24.9957,24.9042,24.9271,1555100.0
2014-08-08 15:00:00,32.7,32.72,32.64,32.7,2138700.0,24.9271,24.9424,24.8814,24.9271,2138700.0
2014-08-08 15:30:00,32.7,32.7,32.58,32.6,6451100.0,24.9271,24.9271,24.8356,24.8509,6451100.0
2014-08-11 09:30:00,32.82,33.24,32.81,33.19,3208600.0,25.0186,25.3388,25.011,25.3006,3208600.0
2014-08-11 10:00:00,33.19,33.24,33.03,33.04,2507000.0,25.3006,25.3388,25.1787,25.1863,2507000.0
2014-08-11 10:30:00,33.03,33.08,32.97,33.05,2415000.0,25.1787,25.2168,25.1329,25.1939,2415000.0
2014-08-11 11:00:00,33.05,33.13,33.02,33.13,2305000.0,25.1939,25.2549,25.1711,25.2549,2305000.0
2014-08-11 11:30:00,33.13,33.16,33.06,33.12,1687700.0,25.2549,25.2778,25.2015,25.2473,1687700.0
2014-08-11 12:00:00,33.13,33.15,33.08,33.13,1143200.0,25.2549,25.2702,25.2168,25.2549,1143200.0
2014-08-11 12:30:00,33.13,33.16,33.06,33.07,1325900.0,25.2549,25.2778,25.2015,25.2092,1325900.0
2014-08-11 13:00:00,33.06,33.12,33.04,33.04,1016500.0,25.2015,25.2473,25.1863,25.1863,1016500.0
2014-08-11 13:30:00,33.04,33.06,32.96,33.0,1583900.0,25.1863,25.2015,25.1253,25.1558,1583900.0
2014-08-11 14:00:00,32.99,33.07,32.96,33.05,1272300.0,25.1482,25.2092,25.1253,25.1939,1272300.0
2014-08-11 14:30:00,33.04,33.05,33.0,33.01,1098300.0,25.1863,25.1939,25.1558,25.1634,1098300.0
2014-08-11 15:00:00,33.01,33.08,33.0,33.05,1572400.0,25.1634,25.2168,25.1558,25.1939,1572400.0
2014-08-11 15:30:00,33.05,33.08,33.01,33.01,3844800.0,25.1939,25.2168,25.1634,25.1634,3844800.0
2014-08-12 09:30:00,32.96,33.15,32.9,32.99,2134700.0,25.1253,25.2702,25.0796,25.1482,2134700.0
2014-08-12 10:00:00,33.0,33.02,32.82,32.83,1746600.0,25.1558,25.1711,25.0186,25.0262,1746600.0
2014-08-12 10:30:00,32.83,32.84,32.75,32.78,1495800.0,25.0262,25.0338,24.9652,24.9881,1495800.0
2014-08-12 11:00:00,32.79,32.79,32.68,32.73,2074900.0,24.9957,24.9957,24.9119,24.95,2074900.0
2014-08-12 11:30:00,32.72,32.84,32.71,32.84,1492500.0,24.9424,25.0338,24.9347,25.0338,1492500.0
2014-08-12 12:00:00,32.84,32.87,32.76,32.85,1290700.0,25.0338,25.0567,24.9729,25.0415,1290700.0
2014-08-12 12:30:00,32.85,32.91,32.85,32.89,1368700.0,25.0415,25.0872,25.0415,25.072,1368700.0
2014-08-12 13:00:00,32.89,32.98,32.87,32.96,2127800.0,25.072,25.1406,25.0567,25.1253,2127800.0
2014-08-12 13:30:00,32.97,33.0,32.9,32.98,1208500.0,25.1329,25.1558,25.0796,25.1406,1208500.0
2014-08-12 14:00:00,32.99,32.99,32.89,32.91,1159900.0,25.1482,25.1482,25.072,25.0872,1159900.0
2014-08-12 14:30:00,32.91,32.97,32.87,32.95,1608100.0,25.0872,25.1329,25.0567,25.1177,1608100.0
2014-08-12 15:00:00,32.96,33.03,32.94,33.01,1364900.0,25.1253,25.1787,25.1101,25.1634,1364900.0
2014-08-12 15:30:00,33.02,33.15,33.01,33.14,3220900.0,25.1711,25.2702,25.1634,25.2625,3220900.0
2014-08-13 09:30:00,33.23,33.58,33.23,33.39,3132900.0,25.3311,25.5979,25.3311,25.4531,3132900.0
2014-08-13 10:00:00,33.39,33.53,33.37,33.52,1776500.0,25.4531,25.5598,25.4379,25.5522,1776500.0
2014-08-13 10:30:00,33.53,33.56,33.5,33.53,1554400.0,25.5598,25.5827,25.537,25.5598,1554400.0
2014-08-13 11:00:00,33.53,33.6,33.52,33.55,1756600.0,25.5598,25.6132,25.5522,25.5751,1756600.0
2014-08-13 11:30:00,33.55,33.61,33.53,33.59,1674500.0,25.5751,25.6208,25.5598,25.6056,1674500.0
2014-08-13 12:00:00,33.59,33.63,33.52,33.63,1118800.0,25.6056,25.6361,25.5522,25.6361,1118800.0
2014-08-13 12:30:00,33.63,33.65,33.58,33.63,1173600.0,25.6361,25.6513,25.5979,25.6361,1173600.0
2014-08-13 13:00:00,33.63,33.74,33.62,33.72,2084400.0,25.6361,25.7199,25.6284,25.7047,2084400.0
2014-08-13 13:30:00,33.73,33.87,33.71,33.85,2877300.0,25.7123,25.819,25.697,25.8038,2877300.0
2014-08-13 14:00:00,33.86,33.97,33.85,33.97,2872800.0,25.8114,25.8952,25.8038,25.8952,2872800.0
2014-08-13 14:30:00,33.97,34.09,33.96,34.06,3480200.0,25.8952,25.9867,25.8876,25.9638,3480200.0
2014-08-13 15:00:00,34.07,34.14,34.06,34.1,2959600.0,25.9715,26.0248,25.9638,25.9943,2959600.0
2014-08-13 15:30:00,34.11,34.15,34.05,34.09,6372000.0,26.002,26.0324,25.9562,25.9867,6372000.0
2014-08-14 09:30:00,34.05,34.23,33.94,34.13,3629200.0,25.9562,26.0934,25.8724,26.0172,3629200.0
2014-08-14 10:00:00,34.13,34.13,33.89,34.0,2833300.0,26.0172,26.0172,25.8343,25.9181,2833300.0
2014-08-14 10:30:00,33.99,34.0,33.81,33.84,2226800.0,25.9105,25.9181,25.7733,25.7961,2226800.0
2014-08-14 11:00:00,33.83,33.93,33.82,33.86,2438800.0,25.7885,25.8647,25.7809,25.8114,2438800.0
2014-08-14 11:30:00,33.86,33.9,33.82,33.87,1132500.0,25.8114,25.8419,25.7809,25.819,1132500.0
2014-08-14 12:00:00,33.87,33.99,33.86,33.97,1618900.0,25.819,25.9105,25.8114,25.8952,1618900.0
2014-08-14 12:30:00,33.98,34.0,33.94,33.96,1241900.0,25.9029,25.9181,25.8724,25.8876,1241900.0
2014-08-14 13:00:00,33.95,33.98,33.92,33.96,1830500.0,25.88,25.9029,25.8571,25.8876,1830500.0
2014-08-14 13:30:00,33.96,33.97,33.85,33.86,900700.0,25.8876,25.8952,25.8038,25.8114,900700.0
2014-08-14 14:00:00,33.87,33.87,33.74,33.81,1404900.0,25.819,25.819,25.7199,25.7733,1404900.0
2014-08-14 14:30:00,33.8,33.83,33.76,33.8,1145100.0,25.7656,25.7885,25.7352,25.7656,1145100.0
2014-08-14 15:00:00,33.8,33.89,33.8,33.87,1116200.0,25.7656,25.8343,25.7656,25.819,1116200.0
2014-08-14 15:30:00,33.87,33.95,33.86,33.95,2268800.0,25.819,25.88,25.8114,25.88,2268800.0
2014-08-15 09:30:00,34.11,34.21,34.02,34.09,6263800.0,26.002,26.0782,25.9333,25.9867,6263800.0
2014-08-15 10:00:00,34.09,34.14,34.03,34.11,2445300.0,25.9867,26.0248,25.941,26.002,2445300.0
2014-08-15 10:30:00,34.12,34.14,33.82,33.92,2978500.0,26.0096,26.0248,25.7809,25.8571,2978500.0
2014-08-15 11:00:00,33.91,33.99,33.88,33.89,1663200.0,25.8495,25.9105,25.8266,25.8343,1663200.0
2014-08-15 11:30:00,33.89,33.98,33.71,33.8,1733200.0,25.8343,25.9029,25.697,25.7656,1733200.0
2014-08-15 12:00:00,33.8,33.93,33.74,33.91,1477000.0,25.7656,25.8647,25.7199,25.8495,1477000.0
2014-08-15 12:30:00,33.91,34.0,33.88,33.98,809700.0,25.8495,25.9181,25.8266,25.9029,809700.0
2014-08-15 13:00:00,33.98,33.99,33.91,33.97,728600.0,25.9029,25.9105,25.8495,25.8952,728600.0
2014-08-15 13:30:00,33.97,33.98,33.9,33.94,951200.0,25.8952,25.9029,25.8419,25.8724,951200.0
2014-08-15 14:00:00,33.94,34.09,33.93,34.09,1117300.0,25.8724,25.9867,25.8647,25.9867,1117300.0
2014-08-15 14:30:00,34.09,34.19,34.08,34.09,1206600.0,25.9867,26.0629,25.9791,25.9867,1206600.0
2014-08-15 15:00:00,34.1,34.13,34.07,34.08,1266400.0,25.9943,26.0172,25.9715,25.9791,1266400.0
2014-08-15 15:30:00,34.09,34.18,34.08,34.16,2931600.0,25.9867,26.0553,25.9791,26.0401,2931600.0
2014-08-18 09:30:00,34.26,34.3,33.98,34.22,2959000.0,26.1163,26.1468,25.9029,26.0858,2959000.0
2014-08-18 10:00:00,34.22,34.28,34.17,34.19,1665700.0,26.0858,26.1315,26.0477,26.0629,1665700.0
2014-08-18 10:30:00,34.18,34.24,34.16,34.23,1229100.0,26.0553,26.1011,26.0401,26.0934,1229100.0
2014-08-18 11:00:00,34.23,34.29,34.18,34.29,1419700.0,26.0934,26.1392,26.0553,26.1392,1419700.0
2014-08-18 11:30:00,34.29,34.33,33.98,34.32,1588900.0,26.1392,26.1697,25.9029,26.162,1588900.0
2014-08-18 12:00:00,34.31,34.32,34.25,34.26,1184900.0,26.1544,26.162,26.1087,26.1163,1184900.0
2014-08-18 12:30:00,34.26,34.33,34.23,34.32,1143300.0,26.1163,26.1697,26.0934,26.162,1143300.0
2014-08-18 13:00:00,34.31,34.4,34.31,34.4,1627600.0,26.1544,26.223,26.1544,26.223,1627600.0
2014-08-18 13:30:00,34.39,34.47,34.39,34.41,1430700.0,26.2154,26.2764,26.2154,26.2306,1430700.0
2014-08-18 14:00:00,34.41,34.42,34.32,34.33,1251300.0,26.2306,26.2383,26.162,26.1697,1251300.0
2014-08-18 14:30:00,34.33,34.36,34.28,34.36,1196200.0,26.1697,26.1925,26.1315,26.1925,1196200.0
2014-08-18 15:00:00,34.36,34.44,34.35,34.41,1611600.0,26.1925,26.2535,26.1849,26.2306,1611600.0
2014-08-18 15:30:00,34.41,34.47,34.39,34.41,4314100.0,26.2306,26.2764,26.2154,26.2306,4314100.0
2014-08-19 09:30:00,34.5,34.5,34.32,34.37,3510100.0,26.2993,26.2993,26.162,26.2002,3510100.0
2014-08-19 10:00:00,34.37,34.41,34.3,34.37,1917000.0,26.2002,26.2306,26.1468,26.2002,1917000.0
2014-08-19 10:30:00,34.37,34.38,34.32,34.38,1187200.0,26.2002,26.2078,26.162,26.2078,1187200.0
2014-08-19 11:00:00,34.38,34.4,34.34,34.39,2118800.0,26.2078,26.223,26.1773,26.2154,2118800.0
2014-08-19 11:30:00,34.39,34.45,34.37,34.4,1557200.0,26.2154,26.2611,26.2002,26.223,1557200.0
2014-08-19 12:00:00,34.4,34.41,34.37,34.38,1628600.0,26.223,26.2306,26.2002,26.2078,1628600.0
2014-08-19 12:30:00,34.38,34.39,34.33,34.33,1436000.0,26.2078,26.2154,26.1697,26.1697,1436000.0
2014-08-19 13:00:00,34.34,34.36,34.33,34.34,947300.0,26.1773,26.1925,26.1697,26.1773,947300.0
2014-08-19 13:30:00,34.33,34.36,34.31,34.35,1225300.0,26.1697,26.1925,26.1544,26.1849,1225300.0
2014-08-19 14:00:00,34.34,34.35,34.25,34.35,2068400.0,26.1773,26.1849,26.1087,26.1849,2068400.0
2014-08-19 14:30:00,34.34,34.35,34.31,34.34,830200.0,26.1773,26.1849,26.1544,26.1773,830200.0
2014-08-19 15:00:00,34.34,34.36,34.33,34.34,1668100.0,26.1773,26.1925,26.1697,26.1773,1668100.0
2014-08-19 15:30:00,34.34,34.37,34.32,34.33,2871700.0,26.1773,26.2002,26.162,26.1697,2871700.0
2014-08-20 09:30:00,34.23,34.44,34.18,34.36,3391000.0,26.0934,26.2535,26.0553,26.1925,3391000.0
2014-08-20 10:00:00,34.36,34.49,34.32,34.47,2183800.0,26.1925,26.2916,26.162,26.2764,2183800.0
2014-08-20 10:30:00,34.46,34.48,34.4,34.41,1579800.0,26.2688,26.284,26.223,26.2306,1579800.0
2014-08-20 11:00:00,34.41,34.43,34.38,34.39,994200.0,26.2306,26.2459,26.2078,26.2154,994200.0
2014-08-20 11:30:00,34.4,34.41,34.37,34.39,1060900.0,26.223,26.2306,26.2002,26.2154,1060900.0
2014-08-20 12:00:00,34.38,34.4,34.33,34.4,1398200.0,26.2078,26.223,26.1697,26.223,1398200.0
2014-08-20 12:30:00,34.4,34.48,34.39,34.47,674100.0,26.223,26.284,26.2154,26.2764,674100.0
2014-08-20 13:00:00,34.47,34.49,34.45,34.47,814000.0,26.2764,26.2916,26.2611,26.2764,814000.0
2014-08-20 13:30:00,34.47,34.49,34.43,34.43,1060900.0,26.2764,26.2916,26.2459,26.2459,1060900.0
2014-08-20 14:00:00,34.43,34.45,34.36,34.42,1454400.0,26.2459,26.2611,26.1925,26.2383,1454400.0
2014-08-20 14:30:00,34.42,34.49,34.42,34.48,1027700.0,26.2383,26.2916,26.2383,26.284,1027700.0
2014-08-20 15:00:00,34.47,34.51,34.47,34.5,2246700.0,26.2764,26.3069,26.2764,26.2993,2246700.0
2014-08-20 15:30:00,34.49,34.51,34.47,34.5,3898900.0,26.2916,26.3069,26.2764,26.2993,3898900.0
2014-08-21 09:30:00,34.46,34.76,34.45,34.74,3014100.0,26.2688,26.4974,26.2611,26.4822,3014100.0
2014-08-21 10:00:00,34.73,34.85,34.62,34.84,4166800.0,26.4746,26.5661,26.3907,26.5584,4166800.0
2014-08-21 10:30:00,34.84,34.89,34.82,34.87,2726900.0,26.5584,26.5965,26.5432,26.5813,2726900.0
2014-08-21 11:00:00,34.87,34.88,34.82,34.84,1293000.0,26.5813,26.5889,26.5432,26.5584,1293000.0
2014-08-21 11:30:00,34.84,34.88,34.82,34.83,1448800.0,26.5584,26.5889,26.5432,26.5508,1448800.0
2014-08-21 12:00:00,34.82,34.85,34.82,34.83,900100.0,26.5432,26.5661,26.5432,26.5508,900100.0
2014-08-21 12:30:00,34.83,34.88,34.82,34.87,1457700.0,26.5508,26.5889,26.5432,26.5813,1457700.0
2014-08-21 13:00:00,34.87,34.98,34.86,34.98,2755300.0,26.5813,26.6652,26.5737,26.6652,2755300.0
2014-08-21 13:30:00,34.97,35.04,34.96,35.02,3672000.0,26.6575,26.7109,26.6499,26.6956,3672000.0
2014-08-21 14:00:00,35.02,35.11,35.01,35.11,1405600.0,26.6956,26.7643,26.688,26.7643,1405600.0
2014-08-21 14:30:00,35.11,35.14,35.08,35.11,1932500.0,26.7643,26.7871,26.7414,26.7643,1932500.0
2014-08-21 15:00:00,35.12,35.19,35.09,35.11,3493400.0,26.7719,26.8252,26.749,26.7643,3493400.0
2014-08-21 15:30:00,35.1,35.15,35.09,35.14,4759300.0,26.7566,26.7947,26.749,26.7871,4759300.0
2014-08-22 09:30:00,35.2,35.21,35.01,35.14,2285000.0,26.8329,26.8405,26.688,26.7871,2285000.0
2014-08-22 10:00:00,35.14,35.15,35.05,35.12,1749400.0,26.7871,26.7947,26.7185,26.7719,1749400.0
2014-08-22 10:30:00,35.12,35.15,34.96,34.98,1365700.0,26.7719,26.7947,26.6499,26.6652,1365700.0
2014-08-22 11:00:00,34.98,35.02,34.95,34.99,1159600.0,26.6652,26.6956,26.6423,26.6728,1159600.0
2014-08-22 11:30:00,35.0,35.08,34.97,35.04,1438000.0,26.6804,26.7414,26.6575,26.7109,1438000.0
2014-08-22 12:00:00,35.05,35.08,35.0,35.07,1176900.0,26.7185,26.7414,26.6804,26.7338,1176900.0
2014-08-22 12:30:00,35.08,35.09,35.05,35.05,765700.0,26.7414,26.749,26.7185,26.7185,765700.0
2014-08-22 13:00:00,35.05,35.08,35.04,35.07,998200.0,26.7185,26.7414,26.7109,26.7338,998200.0
2014-08-22 13:30:00,35.08,35.08,35.0,35.01,827900.0,26.7414,26.7414,26.6804,26.688,827900.0
2014-08-22 14:00:00,35.02,35.02,34.93,34.95,942800.0,26.6956,26.6956,26.627,26.6423,942800.0
2014-08-22 14:30:00,34.95,35.0,34.91,34.98,845100.0,26.6423,26.6804,26.6118,26.6652,845100.0
2014-08-22 15:00:00,34.98,35.03,34.96,34.99,1005500.0,26.6652,26.7033,26.6499,26.6728,1005500.0
2014-08-22 15:30:00,35.0,35.0,34.91,34.94,1959500.0,26.6804,26.6804,26.6118,26.6347,1959500.0
2014-08-25 09:30:00,35.1,35.15,35.01,35.1,1860500.0,26.7566,26.7947,26.688,26.7566,1860500.0
2014-08-25 10:00:00,35.1,35.12,34.93,34.96,958600.0,26.7566,26.7719,26.627,26.6499,958600.0
2014-08-25 10:30:00,34.95,35.0,34.95,34.96,956200.0,26.6423,26.6804,26.6423,26.6499,956200.0
2014-08-25 11:00:00,34.97,35.01,34.95,34.98,938400.0,26.6575,26.688,26.6423,26.6652,938400.0
2014-08-25 11:30:00,34.98,35.01,34.94,34.98,927500.0,26.6652,26.688,26.6347,26.6652,927500.0
2014-08-25 12:00:00,34.99,34.99,34.82,34.84,1120800.0,26.6728,26.6728,26.5432,26.5584,1120800.0
2014-08-25 12:30:00,34.84,34.91,34.77,34.91,974700.0,26.5584,26.6118,26.5051,26.6118,974700.0
2014-08-25 13:00:00,34.91,34.91,34.78,34.79,726400.0,26.6118,26.6118,26.5127,26.5203,726400.0
2014-08-25 13:30:00,34.79,34.83,34.75,34.75,958400.0,26.5203,26.5508,26.4898,26.4898,958400.0
2014-08-25 14:00:00,34.76,34.77,34.67,34.67,1080100.0,26.4974,26.5051,26.4288,26.4288,1080100.0
2014-08-25 14:30:00,34.68,34.69,34.65,34.68,1255700.0,26.4365,26.4441,26.4136,26.4365,1255700.0
2014-08-25 15:00:00,34.68,34.74,34.66,34.74,1596500.0,26.4365,26.4822,26.4212,26.4822,1596500.0
2014-08-25 15:30:00,34.74,34.84,34.73,34.81,2895000.0,26.4822,26.5584,26.4746,26.5356,2895000.0
2014-08-26 09:30:00,34.79,35.05,34.76,34.95,2442600.0,26.5203,26.7185,26.4974,26.6423,2442600.0
2014-08-26 10:00:00,34.95,34.99,34.76,34.79,1688500.0,26.6423,26.6728,26.4974,26.5203,1688500.0
2014-08-26 10:30:00,34.8,34.88,34.77,34.87,1260500.0,26.5279,26.5889,26.5051,26.5813,1260500.0
2014-08-26 11:00:00,34.87,34.88,34.77,34.85,1671500.0,26.5813,26.5889,26.5051,26.5661,1671500.0
2014-08-26 11:30:00,34.85,34.85,34.7,34.72,1649800.0,26.5661,26.5661,26.4517,26.467,1649800.0
2014-08-26 12:00:00,34.72,34.8,34.7,34.74,730000.0,26.467,26.5279,26.4517,26.4822,730000.0
2014-08-26 12:30:00,34.73,34.78,34.73,34.75,701000.0,26.4746,26.5127,26.4746,26.4898,701000.0
2014-08-26 13:00:00,34.75,34.77,34.73,34.74,919700.0,26.4898,26.5051,26.4746,26.4822,919700.0
2014-08-26 13:30:00,34.75,34.78,34.73,34.74,810700.0,26.4898,26.5127,26.4746,26.4822,810700.0
2014-08-26 14:00:00,34.75,34.76,34.72,34.73,994100.0,26.4898,26.4974,26.467,26.4746,994100.0
2014-08-26 14:30:00,34.73,34.76,34.72,34.75,834400.0,26.4746,26.4974,26.467,26.4898,834400.0
2014-08-26 15:00:00,34.75,34.8,34.74,34.8,1355300.0,26.4898,26.5279,26.4822,26.5279,1355300.0
2014-08-26 15:30:00,34.8,34.81,34.78,34.79,2245500.0,26.5279,26.5356,26.5127,26.5203,2245500.0
2014-08-27 09:30:00,34.89,34.94,34.7,34.71,1927600.0,26.5965,26.6347,26.4517,26.4593,1927600.0
2014-08-27 10:00:00,34.7,34.76,34.66,34.72,1047100.0,26.4517,26.4974,26.4212,26.467,1047100.0
2014-08-27 10:30:00,34.73,34.76,34.63,34.68,1295300.0,26.4746,26.4974,26.3984,26.4365,1295300.0
2014-08-27 11:00:00,34.68,34.77,34.68,34.77,905900.0,26.4365,26.5051,26.4365,26.5051,905900.0
2014-08-27 11:30:00,34.76,34.79,34.74,34.77,932000.0,26.4974,26.5203,26.4822,26.5051,932000.0
2014-08-27 12:00:00,34.77,34.78,34.73,34.75,673700.0,26.5051,26.5127,26.4746,26.4898,673700.0
2014-08-27 12:30:00,34.75,34.77,34.74,34.75,667900.0,26.4898,26.5051,26.4822,26.4898,667900.0
2014-08-27 13:00:00,34.75,34.78,34.74,34.77,593500.0,26.4898,26.5127,26.4822,26.5051,593500.0
2014-08-27 13:30:00,34.77,34.77,34.75,34.76,549000.0,26.5051,26.5051,26.4898,26.4974,549000.0
2014-08-27 14:00:00,34.76,34.77,34.74,34.77,968900.0,26.4974,26.5051,26.4822,26.5051,968900.0
2014-08-27 14:30:00,34.77,34.77,34.68,34.68,893400.0,26.5051,26.5051,26.4365,26.4365,893400.0
2014-08-27 15:00:00,34.69,34.73,34.65,34.71,976700.0,26.4441,26.4746,26.4136,26.4593,976700.0
2014-08-27 15:30:00,34.72,34.83,34.7,34.77,3076600.0,26.467,26.5508,26.4517,26.5051,3076600.0
2014-08-28 09:30:00,34.61,34.81,34.61,34.73,2239300.0,26.3831,26.5356,26.3831,26.4746,2239300.0
2014-08-28 10:00:00,34.73,34.76,34.65,34.69,1223200.0,26.4746,26.4974,26.4136,26.4441,1223200.0
2014-08-28 10:30:00,34.68,34.76,34.67,34.7,1207200.0,26.4365,26.4974,26.4288,26.4517,1207200.0
2014-08-28 11:00:00,34.71,34.75,34.66,34.7,1454200.0,26.4593,26.4898,26.4212,26.4517,1454200.0
2014-08-28 11:30:00,34.7,34.71,34.67,34.68,1015200.0,26.4517,26.4593,26.4288,26.4365,1015200.0
2014-08-28 12:00:00,34.68,34.73,34.65,34.7,1220600.0,26.4365,26.4746,26.4136,26.4517,1220600.0
2014-08-28 12:30:00,34.7,34.71,34.64,34.68,1156200.0,26.4517,26.4593,26.406,26.4365,1156200.0
2014-08-28 13:00:00,34.68,34.69,34.62,34.66,945200.0,26.4365,26.4441,26.3907,26.4212,945200.0
2014-08-28 13:30:00,34.66,34.67,34.63,34.63,853500.0,26.4212,26.4288,26.3984,26.3984,853500.0
2014-08-28 14:00:00,34.63,34.68,34.62,34.68,1028900.0,26.3984,26.4365,26.3907,26.4365,1028900.0
2014-08-28 14:30:00,34.67,34.71,34.67,34.69,900400.0,26.4288,26.4593,26.4288,26.4441,900400.0
2014-08-28 15:00:00,34.69,34.7,34.62,34.63,1669500.0,26.4441,26.4517,26.3907,26.3984,1669500.0
2014-08-28 15:30:00,34.63,34.69,34.62,34.65,2316500.0,26.3984,26.4441,26.3907,26.4136,2316500.0
2014-08-29 09:30:00,34.81,34.87,34.73,34.82,3652700.0,26.5356,26.5813,26.4746,26.5432,3652700.0
2014-08-29 10:00:00,34.83,34.87,34.73,34.73,3142900.0,26.5508,26.5813,26.4746,26.4746,3142900.0
2014-08-29 10:30:00,34.73,34.79,34.67,34.7,1624300.0,26.4746,26.5203,26.4288,26.4517,1624300.0
2014-08-29 11:00:00,34.7,34.83,34.68,34.8,1050800.0,26.4517,26.5508,26.4365,26.5279,1050800.0
2014-08-29 11:30:00,34.8,34.86,34.78,34.85,1868600.0,26.5279,26.5737,26.5127,26.5661,1868600.0
2014-08-29 12:00:00,34.85,34.88,34.83,34.86,1410400.0,26.5661,26.5889,26.5508,26.5737,1410400.0
2014-08-29 12:30:00,34.86,34.92,34.84,34.89,1407900.0,26.5737,26.6194,26.5584,26.5965,1407900.0
2014-08-29 13:00:00,34.9,34.91,34.79,34.82,1452700.0,26.6042,26.6118,26.5203,26.5432,1452700.0
2014-08-29 13:30:00,34.82,34.86,34.82,34.86,1257800.0,26.5432,26.5737,26.5432,26.5737,1257800.0
2014-08-29 14:00:00,34.86,34.93,34.84,34.92,1144500.0,26.5737,26.627,26.5584,26.6194,1144500.0
2014-08-29 14:30:00,34.92,34.94,34.81,34.85,1796500.0,26.6194,26.6347,26.5356,26.5661,1796500.0
2014-08-29 15:00:00,34.86,34.86,34.79,34.84,1364300.0,26.5737,26.5737,26.5203,26.5584,1364300.0
2014-08-29 15:30:00,34.85,34.93,34.79,34.91,5679800.0,26.5661,26.627,26.5203,26.6118,5679800.0
2014-09-02 09:30:00,34.76,34.91,34.65,34.67,3149000.0,26.4974,26.6118,26.4136,26.4288,3149000.0
2014-09-02 10:00:00,34.67,34.68,34.55,34.57,2754500.0,26.4288,26.4365,26.3374,26.3526,2754500.0
2014-09-02 10:30:00,34.56,34.62,34.51,34.56,1447200.0,26.345,26.3907,26.3069,26.345,1447200.0
2014-09-02 11:00:00,34.56,34.59,34.52,34.53,1888500.0,26.345,26.3679,26.3145,26.3221,1888500.0
2014-09-02 11:30:00,34.52,34.56,34.47,34.5,1607200.0,26.3145,26.345,26.2764,26.2993,1607200.0
2014-09-02 12:00:00,34.49,34.51,34.43,34.48,2147300.0,26.2916,26.3069,26.2459,26.284,2147300.0
2014-09-02 12:30:00,34.48,34.54,34.47,34.48,1344100.0,26.284,26.3297,26.2764,26.284,1344100.0
2014-09-02 13:00:00,34.48,34.49,34.45,34.47,1411200.0,26.284,26.2916,26.2611,26.2764,1411200.0
2014-09-02 13:30:00,34.47,34.52,34.46,34.5,1222800.0,26.2764,26.3145,26.2688,26.2993,1222800.0
2014-09-02 14:00:00,34.5,34.56,34.49,34.54,1337100.0,26.2993,26.345,26.2916,26.3297,1337100.0
2014-09-02 14:30:00,34.54,34.56,34.49,34.53,1388100.0,26.3297,26.345,26.2916,26.3221,1388100.0
2014-09-02 15:00:00,34.54,34.55,34.5,34.52,1271700.0,26.3297,26.3374,26.2993,26.3145,1271700.0
2014-09-02 15:30:00,34.52,34.58,34.5,34.57,4485800.0,26.3145,26.3602,26.2993,26.3526,4485800.0
2014-09-03 09:30:00,34.78,34.83,34.47,34.76,3685200.0,26.5127,26.5508,26.2764,26.4974,3685200.0
2014-09-03 10:00:00,34.76,34.88,34.69,34.75,2450500.0,26.4974,26.5889,26.4441,26.4898,2450500.0
2014-09-03 10:30:00,34.75,34.75,34.66,34.71,1224800.0,26.4898,26.4898,26.4212,26.4593,1224800.0
2014-09-03 11:00:00,34.7,34.74,34.64,34.65,1737600.0,26.4517,26.4822,26.406,26.4136,1737600.0
2014-09-03 11:30:00,34.65,34.69,34.59,34.66,1169200.0,26.4136,26.4441,26.3679,26.4212,1169200.0
2014-09-03 12:00:00,34.66,34.78,34.65,34.72,1133100.0,26.4212,26.5127,26.4136,26.467,1133100.0
2014-09-03 12:30:00,34.72,34.75,34.71,34.73,871500.0,26.467,26.4898,26.4593,26.4746,871500.0
2014-09-03 13:00:00,34.73,34.78,34.73,34.76,933800.0,26.4746,26.5127,26.4746,26.4974,933800.0
2014-09-03 13:30:00,34.77,34.79,34.74,34.77,1339300.0,26.5051,26.5203,26.4822,26.5051,1339300.0
2014-09-03 14:00:00,34.77,34.78,34.68,34.71,1013000.0,26.5051,26.5127,26.4365,26.4593,1013000.0
2014-09-03 14:30:00,34.71,34.71,34.45,34.5,2132000.0,26.4593,26.4593,26.2611,26.2993,2132000.0
2014-09-03 15:00:00,34.51,34.56,34.47,34.52,1411700.0,26.3069,26.345,26.2764,26.3145,1411700.0
2014-09-03 15:30:00,34.52,34.57,34.48,34.57,3347000.0,26.3145,26.3526,26.284,26.3526,3347000.0
2014-09-04 09:30:00,34.53,34.99,34.52,34.98,2664200.0,26.3221,26.6728,26.3145,26.6652,2664200.0
2014-09-04 10:00:00,34.98,35.09,34.93,35.07,2662100.0,26.6652,26.749,26.627,26.7338,2662100.0
2014-09-04 10:30:00,35.07,35.09,34.85,34.87,2149000.0,26.7338,26.749,26.5661,26.5813,2149000.0
2014-09-04 11:00:00,34.87,34.88,34.75,34.77,1802000.0,26.5813,26.5889,26.4898,26.5051,1802000.0
2014-09-04 11:30:00,34.77,34.87,34.74,34.83,1377900.0,26.5051,26.5813,26.4822,26.5508,1377900.0
2014-09-04 12:00:00,34.83,34.94,34.83,34.88,1052900.0,26.5508,26.6347,26.5508,26.5889,1052900.0
2014-09-04 12:30:00,34.89,34.92,34.84,34.91,844700.0,26.5965,26.6194,26.5584,26.6118,844700.0
2014-09-04 13:00:00,34.91,34.93,34.88,34.92,662300.0,26.6118,26.627,26.5889,26.6194,662300.0
2014-09-04 13:30:00,34.91,34.94,34.89,34.92,694200.0,26.6118,26.6347,26.5965,26.6194,694200.0
2014-09-04 14:00:00,34.93,34.98,34.92,34.97,1126500.0,26.627,26.6652,26.6194,26.6575,1126500.0
2014-09-04 14:30:00,34.97,34.98,34.89,34.91,2217800.0,26.6575,26.6652,26.5965,26.6118,2217800.0
2014-09-04 15:00:00,34.91,34.93,34.71,34.83,2540900.0,26.6118,26.627,26.4593,26.5508,2540900.0
2014-09-04 15:30:00,34.84,34.91,34.78,34.91,2699700.0,26.5584,26.6118,26.5127,26.6118,2699700.0
2014-09-05 09:30:00,34.92,35.12,34.92,35.02,2742900.0,26.6194,26.7719,26.6194,26.6956,2742900.0
2014-09-05 10:00:00,35.04,35.1,34.94,34.98,1528800.0,26.7109,26.7566,26.6347,26.6652,1528800.0
2014-09-05 10:30:00,34.98,34.99,34.84,34.88,1595700.0,26.6652,26.6728,26.5584,26.5889,1595700.0
2014-09-05 11:00:00,34.88,34.97,34.83,34.97,1506100.0,26.5889,26.6575,26.5508,26.6575,1506100.0
2014-09-05 11:30:00,34.97,35.07,34.96,35.04,999400.0,26.6575,26.7338,26.6499,26.7109,999400.0
2014-09-05 12:00:00,35.05,35.1,35.03,35.08,1020200.0,26.7185,26.7566,26.7033,26.7414,1020200.0
2014-09-05 12:30:00,35.09,35.11,35.05,35.05,741900.0,26.749,26.7643,26.7185,26.7185,741900.0
2014-09-05 13:00:00,35.06,35.09,35.02,35.08,690200.0,26.7261,26.749,26.6956,26.7414,690200.0
2014-09-05 13:30:00,35.09,35.09,35.0,35.02,711200.0,26.749,26.749,26.6804,26.6956,711200.0
2014-09-05 14:00:00,35.02,35.09,35.01,35.04,748600.0,26.6956,26.749,26.688,26.7109,748600.0
2014-09-05 14:30:00,35.05,35.05,34.96,34.96,767500.0,26.7185,26.7185,26.6499,26.6499,767500.0
2014-09-05 15:00:00,34.97,34.98,34.91,34.92,1142100.0,26.6575,26.6652,26.6118,26.6194,1142100.0
2014-09-05 15:30:00,34.93,35.0,34.91,35.0,2527900.0,26.627,26.6804,26.6118,26.6804,2527900.0
2014-09-08 09:30:00,34.87,35.47,34.87,35.45,3976000.0,26.5813,27.0387,26.5813,27.0234,3976000.0
2014-09-08 10:00:00,35.45,35.56,35.32,35.38,2691000.0,27.0234,27.1073,26.9243,26.9701,2691000.0
2014-09-08 10:30:00,35.38,35.4,35.28,35.39,1412200.0,26.9701,26.9853,26.8938,26.9777,1412200.0
2014-09-08 11:00:00,35.38,35.39,35.26,35.27,1017500.0,26.9701,26.9777,26.8786,26.8862,1017500.0
2014-09-08 11:30:00,35.27,35.3,35.22,35.22,848100.0,26.8862,26.9091,26.8481,26.8481,848100.0
2014-09-08 12:00:00,35.22,35.27,35.2,35.22,572700.0,26.8481,26.8862,26.8329,26.8481,572700.0
2014-09-08 12:30:00,35.23,35.31,35.22,35.25,506800.0,26.8557,26.9167,26.8481,26.871,506800.0
2014-09-08 13:00:00,35.26,35.26,35.17,35.17,925900.0,26.8786,26.8786,26.81,26.81,925900.0
2014-09-08 13:30:00,35.17,35.25,35.16,35.24,877400.0,26.81,26.871,26.8024,26.8634,877400.0
2014-09-08 14:00:00,35.25,35.29,35.22,35.25,854900.0,26.871,26.9015,26.8481,26.871,854900.0
2014-09-08 14:30:00,35.25,35.29,35.21,35.27,1038500.0,26.871,26.9015,26.8405,26.8862,1038500.0
2014-09-08 15:00:00,35.27,35.37,35.25,35.36,1366900.0,26.8862,26.9625,26.871,26.9548,1366900.0
2014-09-08 15:30:00,35.37,35.37,35.3,35.33,2448000.0,26.9625,26.9625,26.9091,26.932,2448000.0
2014-09-09 09:30:00,35.29,35.29,35.03,35.08,2150700.0,26.9015,26.9015,26.7033,26.7414,2150700.0
2014-09-09 10:00:00,35.08,35.08,34.97,35.02,1200600.0,26.7414,26.7414,26.6575,26.6956,1200600.0
2014-09-09 10:30:00,35.02,35.05,34.96,35.04,1108400.0,26.6956,26.7185,26.6499,26.7109,1108400.0
2014-09-09 11:00:00,35.05,35.11,35.04,35.06,832100.0,26.7185,26.7643,26.7109,26.7261,832100.0
2014-09-09 11:30:00,35.06,35.07,35.02,35.04,637800.0,26.7261,26.7338,26.6956,26.7109,637800.0
2014-09-09 12:00:00,35.03,35.04,34.95,35.01,822600.0,26.7033,26.7109,26.6423,26.688,822600.0
2014-09-09 12:30:00,35.01,35.04,34.98,35.02,747500.0,26.688,26.7109,26.6652,26.6956,747500.0
2014-09-09 13:00:00,35.03,35.07,35.01,35.06,793700.0,26.7033,26.7338,26.688,26.7261,793700.0
2014-09-09 13:30:00,35.05,35.14,35.04,35.09,1029300.0,26.7185,26.7871,26.7109,26.749,1029300.0
2014-09-09 14:00:00,35.09,35.14,35.04,35.04,1118800.0,26.749,26.7871,26.7109,26.7109,1118800.0
2014-09-09 14:30:00,35.04,35.06,34.98,35.0,1193900.0,26.7109,26.7261,26.6652,26.6804,1193900.0
2014-09-09 15:00:00,35.0,35.02,34.85,34.89,1935900.0,26.6804,26.6956,26.5661,26.5965,1935900.0
2014-09-09 15:30:00,34.89,34.93,34.86,34.92,3139600.0,26.5965,26.627,26.5737,26.6194,3139600.0
2014-09-10 09:30:00,34.85,35.02,34.67,34.81,2243400.0,26.5661,26.6956,26.4288,26.5356,2243400.0
2014-09-10 10:00:00,34.81,34.89,34.73,34.86,1097600.0,26.5356,26.5965,26.4746,26.5737,1097600.0
2014-09-10 10:30:00,34.86,34.91,34.77,34.85,757400.0,26.5737,26.6118,26.5051,26.5661,757400.0
2014-09-10 11:00:00,34.85,34.93,34.82,34.85,779600.0,26.5661,26.627,26.5432,26.5661,779600.0
2014-09-10 11:30:00,34.86,35.01,34.85,34.95,722400.0,26.5737,26.688,26.5661,26.6423,722400.0
2014-09-10 12:00:00,34.95,35.0,34.92,34.99,720700.0,26.6423,26.6804,26.6194,26.6728,720700.0
2014-09-10 12:30:00,34.99,35.02,34.95,34.96,467100.0,26.6728,26.6956,26.6423,26.6499,467100.0
2014-09-10 13:00:00,34.95,35.07,34.95,35.07,723400.0,26.6423,26.7338,26.6423,26.7338,723400.0
2014-09-10 13:30:00,35.07,35.07,35.0,35.02,629400.0,26.7338,26.7338,26.6804,26.6956,629400.0
2014-09-10 14:00:00,35.02,35.02,34.93,34.97,577800.0,26.6956,26.6956,26.627,26.6575,577800.0
2014-09-10 14:30:00,34.96,34.99,34.93,34.94,685400.0,26.6499,26.6728,26.627,26.6347,685400.0
2014-09-10 15:00:00,34.94,35.09,34.94,35.06,1095800.0,26.6347,26.749,26.6347,26.7261,1095800.0
2014-09-10 15:30:00,35.06,35.13,35.01,35.02,2213300.0,26.7261,26.7795,26.688,26.6956,2213300.0
2014-09-11 09:30:00,34.81,35.0,34.69,34.86,2661400.0,26.5356,26.6804,26.4441,26.5737,2661400.0
2014-09-11 10:00:00,34.84,34.86,34.64,34.65,1474200.0,26.5584,26.5737,26.406,26.4136,1474200.0
2014-09-11 10:30:00,34.64,34.69,34.53,34.69,1894400.0,26.406,26.4441,26.3221,26.4441,1894400.0
2014-09-11 11:00:00,34.68,34.76,34.65,34.7,1162800.0,26.4365,26.4974,26.4136,26.4517,1162800.0
2014-09-11 11:30:00,34.7,34.82,34.7,34.82,751400.0,26.4517,26.5432,26.4517,26.5432,751400.0
2014-09-11 12:00:00,34.82,34.93,34.75,34.91,760500.0,26.5432,26.627,26.4898,26.6118,760500.0
2014-09-11 12:30:00,34.91,34.92,34.75,34.8,893000.0,26.6118,26.6194,26.4898,26.5279,893000.0
2014-09-11 13:00:00,34.8,34.82,34.71,34.74,682200.0,26.5279,26.5432,26.4593,26.4822,682200.0
2014-09-11 13:30:00,34.75,34.8,34.72,34.8,666900.0,26.4898,26.5279,26.467,26.5279,666900.0
2014-09-11 14:00:00,34.79,34.88,34.79,34.86,564700.0,26.5203,26.5889,26.5203,26.5737,564700.0
2014-09-11 14:30:00,34.85,34.96,34.85,34.89,1073800.0,26.5661,26.6499,26.5661,26.5965,1073800.0
2014-09-11 15:00:00,34.88,34.97,34.86,34.94,901100.0,26.5889,26.6575,26.5737,26.6347,901100.0
2014-09-11 15:30:00,34.95,35.02,34.9,35.02,2604500.0,26.6423,26.6956,26.6042,26.6956,2604500.0
2014-09-12 09:30:00,34.9,34.91,34.7,34.76,2373000.0,26.6042,26.6118,26.4517,26.4974,2373000.0
2014-09-12 10:00:00,34.77,34.85,34.7,34.76,2166700.0,26.5051,26.5661,26.4517,26.4974,2166700.0
2014-09-12 10:30:00,34.76,34.79,34.68,34.75,1534200.0,26.4974,26.5203,26.4365,26.4898,1534200.0
2014-09-12 11:00:00,34.76,34.78,34.71,34.75,1081600.0,26.4974,26.5127,26.4593,26.4898,1081600.0
2014-09-12 11:30:00,34.75,34.82,34.72,34.8,1333100.0,26.4898,26.5432,26.467,26.5279,1333100.0
2014-09-12 12:00:00,34.8,34.81,34.73,34.75,834400.0,26.5279,26.5356,26.4746,26.4898,834400.0
2014-09-12 12:30:00,34.76,34.76,34.65,34.7,863800.0,26.4974,26.4974,26.4136,26.4517,863800.0
2014-09-12 13:00:00,34.7,34.75,34.61,34.63,778200.0,26.4517,26.4898,26.3831,26.3984,778200.0
2014-09-12 13:30:00,34.64,34.69,34.58,34.68,1266500.0,26.406,26.4441,26.3602,26.4365,1266500.0
2014-09-12 14:00:00,34.68,34.71,34.61,34.63,1210600.0,26.4365,26.4593,26.3831,26.3984,1210600.0
2014-09-12 14:30:00,34.63,34.64,34.5,34.59,1818200.0,26.3984,26.406,26.2993,26.3679,1818200.0
2014-09-12 15:00:00,34.6,34.65,34.57,34.62,2778200.0,26.3755,26.4136,26.3526,26.3907,2778200.0
2014-09-12 15:30:00,34.62,34.64,34.55,34.62,3352100.0,26.3907,26.406,26.3374,26.3907,3352100.0
2014-09-15 09:30:00,34.71,34.77,34.23,34.35,3457900.0,26.4593,26.5051,26.0934,26.1849,3457900.0
2014-09-15 10:00:00,34.35,34.41,34.24,34.32,1681100.0,26.1849,26.2306,26.1011,26.162,1681100.0
2014-09-15 10:30:00,34.33,34.4,34.28,34.39,1462500.0,26.1697,26.223,26.1315,26.2154,1462500.0
2014-09-15 11:00:00,34.39,34.43,34.34,34.41,1715000.0,26.2154,26.2459,26.1773,26.2306,1715000.0
2014-09-15 11:30:00,34.42,34.43,34.34,34.37,1357000.0,26.2383,26.2459,26.1773,26.2002,1357000.0
2014-09-15 12:00:00,34.38,34.47,34.36,34.42,1503600.0,26.2078,26.2764,26.1925,26.2383,1503600.0
2014-09-15 12:30:00,34.43,34.45,34.39,34.43,914000.0,26.2459,26.2611,26.2154,26.2459,914000.0
2014-09-15 13:00:00,34.43,34.52,34.39,34.5,1221900.0,26.2459,26.3145,26.2154,26.2993,1221900.0
2014-09-15 13:30:00,34.5,34.61,34.5,34.59,1324100.0,26.2993,26.3831,26.2993,26.3679,1324100.0
2014-09-15 14:00:00,34.59,34.69,34.54,34.65,1299000.0,26.3679,26.4441,26.3297,26.4136,1299000.0
2014-09-15 14:30:00,34.65,34.71,34.56,34.59,1018200.0,26.4136,26.4593,26.345,26.3679,1018200.0
2014-09-15 15:00:00,34.59,34.63,34.54,34.54,1227300.0,26.3679,26.3984,26.3297,26.3297,1227300.0
2014-09-15 15:30:00,34.55,34.56,34.51,34.54,2232700.0,26.3374,26.345,26.3069,26.3297,2232700.0
2014-09-16 09:30:00,34.47,34.8,34.47,34.71,2823000.0,26.2764,26.5279,26.2764,26.4593,2823000.0
2014-09-16 10:00:00,34.71,34.88,34.65,34.78,1655200.0,26.4593,26.5889,26.4136,26.5127,1655200.0
2014-09-16 10:30:00,34.78,34.82,34.7,34.73,1076600.0,26.5127,26.5432,26.4517,26.4746,1076600.0
2014-09-16 11:00:00,34.73,34.83,34.64,34.81,991600.0,26.4746,26.5508,26.406,26.5356,991600.0
2014-09-16 11:30:00,34.81,34.96,34.78,34.94,983300.0,26.5356,26.6499,26.5127,26.6347,983300.0
2014-09-16 12:00:00,34.94,34.95,34.89,34.93,1035200.0,26.6347,26.6423,26.5965,26.627,1035200.0
2014-09-16 12:30:00,34.94,34.95,34.85,34.86,985000.0,26.6347,26.6423,26.5661,26.5737,985000.0
2014-09-16 13:00:00,34.87,34.98,34.87,34.97,814400.0,26.5813,26.6652,26.5813,26.6575,814400.0
2014-09-16 13:30:00,34.97,35.04,34.96,35.0,1222900.0,26.6575,26.7109,26.6499,26.6804,1222900.0
2014-09-16 14:00:00,34.99,35.08,34.99,35.06,1147300.0,26.6728,26.7414,26.6728,26.7261,1147300.0
2014-09-16 14:30:00,35.06,35.06,34.96,34.98,1064700.0,26.7261,26.7261,26.6499,26.6652,1064700.0
2014-09-16 15:00:00,34.98,35.0,34.94,34.95,1103200.0,26.6652,26.6804,26.6347,26.6423,1103200.0
2014-09-16 15:30:00,34.95,35.01,34.92,34.92,2732300.0,26.6423,26.688,26.6194,26.6194,2732300.0
2014-09-17 09:30:00,34.92,35.05,34.8,35.04,2975800.0,26.6194,26.7185,26.5279,26.7109,2975800.0
2014-09-17 10:00:00,35.04,35.09,34.97,35.07,1640100.0,26.7109,26.749,26.6575,26.7338,1640100.0
2014-09-17 10:30:00,35.08,35.12,35.04,35.05,1214800.0,26.7414,26.7719,26.7109,26.7185,1214800.0
2014-09-17 11:00:00,35.05,35.06,35.0,35.01,1051000.0,26.7185,26.7261,26.6804,26.688,1051000.0
2014-09-17 11:30:00,35.01,35.01,34.89,34.89,1169100.0,26.688,26.688,26.5965,26.5965,1169100.0
2014-09-17 12:00:00,34.89,34.92,34.81,34.81,993100.0,26.5965,26.6194,26.5356,26.5356,993100.0
2014-09-17 12:30:00,34.82,34.86,34.8,34.84,692100.0,26.5432,26.5737,26.5279,26.5584,692100.0
2014-09-17 13:00:00,34.84,34.87,34.74,34.76,911300.0,26.5584,26.5813,26.4822,26.4974,911300.0
2014-09-17 13:30:00,34.76,34.91,34.75,34.89,945800.0,26.4974,26.6118,26.4898,26.5965,945800.0
2014-09-17 14:00:00,34.9,35.08,34.74,35.04,2547000.0,26.6042,26.7414,26.4822,26.7109,2547000.0
2014-09-17 14:30:00,35.04,35.09,34.98,35.09,1501300.0,26.7109,26.749,26.6652,26.749,1501300.0
2014-09-17 15:00:00,35.09,35.2,35.02,35.09,2302400.0,26.749,26.8329,26.6956,26.749,2302400.0
2014-09-17 15:30:00,35.09,35.1,34.88,34.98,2512400.0,26.749,26.7566,26.5889,26.6652,2512400.0
2014-09-18 09:30:00,35.12,35.12,34.86,34.95,1922800.0,26.7719,26.7719,26.5737,26.6423,1922800.0
2014-09-18 10:00:00,34.95,35.03,34.89,34.97,1813600.0,26.6423,26.7033,26.5965,26.6575,1813600.0
2014-09-18 10:30:00,34.97,35.09,34.97,35.02,992900.0,26.6575,26.749,26.6575,26.6956,992900.0
2014-09-18 11:00:00,35.02,35.12,35.02,35.08,843600.0,26.6956,26.7719,26.6956,26.7414,843600.0
2014-09-18 11:30:00,35.08,35.11,35.0,35.0,1030300.0,26.7414,26.7643,26.6804,26.6804,1030300.0
2014-09-18 12:00:00,35.0,35.04,34.88,34.88,1306500.0,26.6804,26.7109,26.5889,26.5889,1306500.0
2014-09-18 12:30:00,34.88,35.04,34.87,34.95,1314900.0,26.5889,26.7109,26.5813,26.6423,1314900.0
2014-09-18 13:00:00,34.95,34.99,34.94,34.99,926500.0,26.6423,26.6728,26.6347,26.6728,926500.0
2014-09-18 13:30:00,34.99,35.02,34.93,34.94,707100.0,26.6728,26.6956,26.627,26.6347,707100.0
2014-09-18 14:00:00,34.94,35.0,34.94,34.94,853100.0,26.6347,26.6804,26.6347,26.6347,853100.0
2014-09-18 14:30:00,34.94,34.97,34.93,34.97,933900.0,26.6347,26.6575,26.627,26.6575,933900.0
2014-09-18 15:00:00,34.96,35.06,34.95,35.06,1451400.0,26.6499,26.7261,26.6423,26.7261,1451400.0
2014-09-18 15:30:00,35.05,35.17,35.03,35.16,3149200.0,26.7185,26.81,26.7033,26.8024,3149200.0
2014-09-19 09:30:00,35.16,35.2,34.87,35.01,15680300.0,26.8024,26.8329,26.5813,26.688,15680300.0
2014-09-19 10:00:00,35.01,35.02,34.95,34.95,1454500.0,26.688,26.6956,26.6423,26.6423,1454500.0
2014-09-19 10:30:00,34.95,35.09,34.93,35.08,1118800.0,26.6423,26.749,26.627,26.7414,1118800.0
2014-09-19 11:00:00,35.08,35.22,35.07,35.17,1571300.0,26.7414,26.8481,26.7338,26.81,1571300.0
2014-09-19 11:30:00,35.17,35.17,35.04,35.08,990600.0,26.81,26.81,26.7109,26.7414,990600.0
2014-09-19 12:00:00,35.07,35.08,34.97,35.0,980000.0,26.7338,26.7414,26.6575,26.6804,980000.0
2014-09-19 12:30:00,35.0,35.02,34.85,34.89,1548700.0,26.6804,26.6956,26.5661,26.5965,1548700.0
2014-09-19 13:00:00,34.89,34.91,34.83,34.86,897000.0,26.5965,26.6118,26.5508,26.5737,897000.0
2014-09-19 13:30:00,34.86,34.95,34.86,34.92,1244900.0,26.5737,26.6423,26.5737,26.6194,1244900.0
2014-09-19 14:00:00,34.92,34.99,34.89,34.99,793000.0,26.6194,26.6728,26.5965,26.6728,793000.0
2014-09-19 14:30:00,34.99,35.09,34.94,35.04,1098900.0,26.6728,26.749,26.6347,26.7109,1098900.0
2014-09-19 15:00:00,35.04,35.06,34.97,34.97,1003400.0,26.7109,26.7261,26.6575,26.6575,1003400.0
2014-09-19 15:30:00,34.98,35.02,34.82,34.82,5253700.0,26.6652,26.6956,26.5432,26.5432,5253700.0
2014-09-22 09:30:00,34.78,34.95,34.55,34.92,3419300.0,26.5127,26.6423,26.3374,26.6194,3419300.0
2014-09-22 10:00:00,34.92,35.03,34.84,34.91,2063700.0,26.6194,26.7033,26.5584,26.6118,2063700.0
2014-09-22 10:30:00,34.91,35.03,34.82,34.86,2233100.0,26.6118,26.7033,26.5432,26.5737,2233100.0
2014-09-22 11:00:00,34.85,34.93,34.72,34.81,2778100.0,26.5661,26.627,26.467,26.5356,2778100.0
2014-09-22 11:30:00,34.82,34.84,34.67,34.74,1470100.0,26.5432,26.5584,26.4288,26.4822,1470100.0
2014-09-22 12:00:00,34.74,34.81,34.69,34.73,851600.0,26.4822,26.5356,26.4441,26.4746,851600.0
2014-09-22 12:30:00,34.73,34.79,34.7,34.75,553100.0,26.4746,26.5203,26.4517,26.4898,553100.0
2014-09-22 13:00:00,34.75,34.76,34.66,34.71,874000.0,26.4898,26.4974,26.4212,26.4593,874000.0
2014-09-22 13:30:00,34.71,34.75,34.63,34.63,757600.0,26.4593,26.4898,26.3984,26.3984,757600.0
2014-09-22 14:00:00,34.63,34.73,34.6,34.69,1075400.0,26.3984,26.4746,26.3755,26.4441,1075400.0
2014-09-22 14:30:00,34.67,34.76,34.67,34.69,1163700.0,26.4288,26.4974,26.4288,26.4441,1163700.0
2014-09-22 15:00:00,34.7,34.82,34.69,34.77,1509900.0,26.4517,26.5432,26.4441,26.5051,1509900.0
2014-09-22 15:30:00,34.78,34.79,34.68,34.72,3341900.0,26.5127,26.5203,26.4365,26.467,3341900.0
2014-09-23 09:30:00,34.71,34.71,34.44,34.49,3575000.0,26.4593,26.4593,26.2535,26.2916,3575000.0
2014-09-23 10:00:00,34.49,34.56,34.43,34.43,2463000.0,26.2916,26.345,26.2459,26.2459,2463000.0
2014-09-23 10:30:00,34.43,34.57,34.38,34.55,2379100.0,26.2459,26.3526,26.2078,26.3374,2379100.0
2014-09-23 11:00:00,34.56,34.62,34.49,34.62,1094700.0,26.345,26.3907,26.2916,26.3907,1094700.0
2014-09-23 11:30:00,34.61,34.67,34.58,34.62,846600.0,26.3831,26.4288,26.3602,26.3907,846600.0
2014-09-23 12:00:00,34.63,34.69,34.58,34.64,1124400.0,26.3984,26.4441,26.3602,26.406,1124400.0
2014-09-23 12:30:00,34.64,34.69,34.62,34.63,689500.0,26.406,26.4441,26.3907,26.3984,689500.0
2014-09-23 13:00:00,34.63,34.63,34.5,34.62,811000.0,26.3984,26.3984,26.2993,26.3907,811000.0
2014-09-23 13:30:00,34.62,34.66,34.53,34.55,640700.0,26.3907,26.4212,26.3221,26.3374,640700.0
2014-09-23 14:00:00,34.55,34.61,34.48,34.51,1207500.0,26.3374,26.3831,26.284,26.3069,1207500.0
2014-09-23 14:30:00,34.51,34.53,34.44,34.45,1355500.0,26.3069,26.3221,26.2535,26.2611,1355500.0
2014-09-23 15:00:00,34.46,34.47,34.43,34.47,1671800.0,26.2688,26.2764,26.2459,26.2764,1671800.0
2014-09-23 15:30:00,34.47,34.55,34.41,34.41,3145700.0,26.2764,26.3374,26.2306,26.2306,3145700.0
2014-09-24 09:30:00,34.4,34.71,34.37,34.59,1824900.0,26.223,26.4593,26.2002,26.3679,1824900.0
2014-09-24 10:00:00,34.59,34.62,34.43,34.54,1916400.0,26.3679,26.3907,26.2459,26.3297,1916400.0
2014-09-24 10:30:00,34.53,34.64,34.52,34.55,1027800.0,26.3221,26.406,26.3145,26.3374,1027800.0
2014-09-24 11:00:00,34.55,34.79,34.54,34.78,935100.0,26.3374,26.5203,26.3297,26.5127,935100.0
2014-09-24 11:30:00,34.78,34.85,34.77,34.83,1089600.0,26.5127,26.5661,26.5051,26.5508,1089600.0
2014-09-24 12:00:00,34.84,34.85,34.69,34.74,750900.0,26.5584,26.5661,26.4441,26.4822,750900.0
2014-09-24 12:30:00,34.73,34.75,34.66,34.72,504500.0,26.4746,26.4898,26.4212,26.467,504500.0
2014-09-24 13:00:00,34.72,34.76,34.68,34.72,765100.0,26.467,26.4974,26.4365,26.467,765100.0
2014-09-24 13:30:00,34.72,34.8,34.71,34.72,696400.0,26.467,26.5279,26.4593,26.467,696400.0
2014-09-24 14:00:00,34.73,34.76,34.67,34.73,979900.0,26.4746,26.4974,26.4288,26.4746,979900.0
2014-09-24 14:30:00,34.73,34.74,34.67,34.71,1060800.0,26.4746,26.4822,26.4288,26.4593,1060800.0
2014-09-24 15:00:00,34.7,34.72,34.67,34.69,1141300.0,26.4517,26.467,26.4288,26.4441,1141300.0
2014-09-24 15:30:00,34.7,34.77,34.66,34.75,3294900.0,26.4517,26.5051,26.4212,26.4898,3294900.0
2014-09-25 09:30:00,34.68,34.79,34.34,34.41,2587200.0,26.4365,26.5203,26.1773,26.2306,2587200.0
2014-09-25 10:00:00,34.39,34.42,34.06,34.08,3607900.0,26.2154,26.2383,25.9638,25.9791,3607900.0
2014-09-25 10:30:00,34.08,34.2,33.91,34.2,3154400.0,25.9791,26.0706,25.8495,26.0706,3154400.0
2014-09-25 11:00:00,34.2,34.24,34.11,34.21,1923500.0,26.0706,26.1011,26.002,26.0782,1923500.0
2014-09-25 11:30:00,34.21,34.25,33.99,34.0,2411500.0,26.0782,26.1087,25.9105,25.9181,2411500.0
2014-09-25 12:00:00,33.99,34.01,33.88,33.95,2695900.0,25.9105,25.9257,25.8266,25.88,2695900.0
2014-09-25 12:30:00,33.94,34.12,33.93,34.07,1645500.0,25.8724,26.0096,25.8647,25.9715,1645500.0
2014-09-25 13:00:00,34.08,34.2,34.05,34.13,1322300.0,25.9791,26.0706,25.9562,26.0172,1322300.0
2014-09-25 13:30:00,34.13,34.14,33.97,34.0,1289800.0,26.0172,26.0248,25.8952,25.9181,1289800.0
2014-09-25 14:00:00,34.0,34.12,33.98,34.07,1535300.0,25.9181,26.0096,25.9029,25.9715,1535300.0
2014-09-25 14:30:00,34.07,34.27,34.07,34.25,1866000.0,25.9715,26.1239,25.9715,26.1087,1866000.0
2014-09-25 15:00:00,34.24,34.26,34.14,34.16,1669000.0,26.1011,26.1163,26.0248,26.0401,1669000.0
2014-09-25 15:30:00,34.16,34.31,34.14,34.14,4537200.0,26.0401,26.1544,26.0248,26.0248,4537200.0
2014-09-26 09:30:00,34.26,34.36,33.92,33.94,3311300.0,26.1163,26.1925,25.8571,25.8724,3311300.0
2014-09-26 10:00:00,33.95,34.1,33.63,33.66,2913400.0,25.88,25.9943,25.6361,25.6589,2913400.0
2014-09-26 10:30:00,33.66,33.94,33.66,33.92,2049300.0,25.6589,25.8724,25.6589,25.8571,2049300.0
2014-09-26 11:00:00,33.92,33.96,33.77,33.86,1520900.0,25.8571,25.8876,25.7428,25.8114,1520900.0
2014-09-26 11:30:00,33.85,33.98,33.81,33.97,1148100.0,25.8038,25.9029,25.7733,25.8952,1148100.0
2014-09-26 12:00:00,33.97,34.08,33.96,34.04,1186500.0,25.8952,25.9791,25.8876,25.9486,1186500.0
2014-09-26 12:30:00,34.03,34.08,33.89,33.91,917700.0,25.941,25.9791,25.8343,25.8495,917700.0
2014-09-26 13:00:00,33.9,33.95,33.9,33.9,703400.0,25.8419,25.88,25.8419,25.8419,703400.0
2014-09-26 13:30:00,33.91,33.99,33.9,33.99,448700.0,25.8495,25.9105,25.8419,25.9105,448700.0
2014-09-26 14:00:00,33.98,34.17,33.98,34.17,1017600.0,25.9029,26.0477,25.9029,26.0477,1017600.0
2014-09-26 14:30:00,34.17,34.3,34.17,34.24,1541100.0,26.0477,26.1468,26.0477,26.1011,1541100.0
2014-09-26 15:00:00,34.23,34.28,34.16,34.18,1590500.0,26.0934,26.1315,26.0401,26.0553,1590500.0
2014-09-26 15:30:00,34.18,34.29,34.17,34.26,3114400.0,26.0553,26.1392,26.0477,26.1163,3114400.0
2014-09-29 09:30:00,34.06,34.57,33.94,34.55,5618900.0,25.9638,26.3526,25.8724,26.3374,5618900.0
2014-09-29 10:00:00,34.55,34.77,34.5,34.7,3612100.0,26.3374,26.5051,26.2993,26.4517,3612100.0
2014-09-29 10:30:00,34.71,34.85,34.68,34.78,1700300.0,26.4593,26.5661,26.4365,26.5127,1700300.0
2014-09-29 11:00:00,34.79,34.99,34.77,34.92,2034700.0,26.5203,26.6728,26.5051,26.6194,2034700.0
2014-09-29 11:30:00,34.92,34.93,34.83,34.88,1365500.0,26.6194,26.627,26.5508,26.5889,1365500.0
2014-09-29 12:00:00,34.87,34.89,34.72,34.77,1021200.0,26.5813,26.5965,26.467,26.5051,1021200.0
2014-09-29 12:30:00,34.77,34.84,34.72,34.8,651200.0,26.5051,26.5584,26.467,26.5279,651200.0
2014-09-29 13:00:00,34.8,34.89,34.76,34.89,632600.0,26.5279,26.5965,26.4974,26.5965,632600.0
2014-09-29 13:30:00,34.88,34.94,34.83,34.89,784200.0,26.5889,26.6347,26.5508,26.5965,784200.0
2014-09-29 14:00:00,34.89,34.92,34.71,34.75,1168000.0,26.5965,26.6194,26.4593,26.4898,1168000.0
2014-09-29 14:30:00,34.74,34.88,34.73,34.85,1056500.0,26.4822,26.5889,26.4746,26.5661,1056500.0
2014-09-29 15:00:00,34.85,34.95,34.8,34.93,1662500.0,26.5661,26.6423,26.5279,26.627,1662500.0
2014-09-29 15:30:00,34.93,34.99,34.89,34.91,4608900.0,26.627,26.6728,26.5965,26.6118,4608900.0
2014-09-30 09:30:00,34.93,35.0,34.44,34.5,5013300.0,26.627,26.6804,26.2535,26.2993,5013300.0
2014-09-30 10:00:00,34.51,34.73,34.41,34.72,1965000.0,26.3069,26.4746,26.2306,26.467,1965000.0
2014-09-30 10:30:00,34.72,34.85,34.7,34.84,1777300.0,26.467,26.5661,26.4517,26.5584,1777300.0
2014-09-30 11:00:00,34.83,34.99,34.79,34.96,1776200.0,26.5508,26.6728,26.5203,26.6499,1776200.0
2014-09-30 11:30:00,34.95,34.95,34.9,34.92,1352700.0,26.6423,26.6423,26.6042,26.6194,1352700.0
2014-09-30 12:00:00,34.92,34.97,34.88,34.89,1768200.0,26.6194,26.6575,26.5889,26.5965,1768200.0
2014-09-30 12:30:00,34.88,34.96,34.83,34.92,1449300.0,26.5889,26.6499,26.5508,26.6194,1449300.0
2014-09-30 13:00:00,34.92,34.94,34.83,34.84,1284700.0,26.6194,26.6347,26.5508,26.5584,1284700.0
2014-09-30 13:30:00,34.84,34.89,34.76,34.81,1363500.0,26.5584,26.5965,26.4974,26.5356,1363500.0
2014-09-30 14:00:00,34.82,34.88,34.75,34.88,1223500.0,26.5432,26.5889,26.4898,26.5889,1223500.0
2014-09-30 14:30:00,34.88,34.9,34.81,34.83,998000.0,26.5889,26.6042,26.5356,26.5508,998000.0
2014-09-30 15:00:00,34.83,34.91,34.79,34.88,1677000.0,26.5508,26.6118,26.5203,26.5889,1677000.0
2014-09-30 15:30:00,34.88,34.95,34.83,34.84,5235200.0,26.5889,26.6423,26.5508,26.5584,5235200.0
2014-10-01 09:30:00,34.61,34.78,34.47,34.52,5440500.0,26.3831,26.5127,26.2764,26.3145,5440500.0
2014-10-01 10:00:00,34.52,34.53,34.37,34.45,2849600.0,26.3145,26.3221,26.2002,26.2611,2849600.0
2014-10-01 10:30:00,34.45,34.55,34.37,34.54,2666500.0,26.2611,26.3374,26.2002,26.3297,2666500.0
2014-10-01 11:00:00,34.54,34.64,34.48,34.5,1452800.0,26.3297,26.406,26.284,26.2993,1452800.0
2014-10-01 11:30:00,34.5,34.55,34.46,34.5,1056300.0,26.2993,26.3374,26.2688,26.2993,1056300.0
2014-10-01 12:00:00,34.5,34.56,34.47,34.54,973600.0,26.2993,26.345,26.2764,26.3297,973600.0
2014-10-01 12:30:00,34.53,34.54,34.36,34.38,1507400.0,26.3221,26.3297,26.1925,26.2078,1507400.0
2014-10-01 13:00:00,34.38,34.45,34.35,34.44,1514500.0,26.2078,26.2611,26.1849,26.2535,1514500.0
2014-10-01 13:30:00,34.44,34.45,34.21,34.23,2140700.0,26.2535,26.2611,26.0782,26.0934,2140700.0
2014-10-01 14:00:00,34.23,34.29,34.1,34.23,3284300.0,26.0934,26.1392,25.9943,26.0934,3284300.0
2014-10-01 14:30:00,34.23,34.28,33.99,34.0,1568500.0,26.0934,26.1315,25.9105,25.9181,1568500.0
2014-10-01 15:00:00,34.0,34.02,33.84,33.93,2608500.0,25.9181,25.9333,25.7961,25.8647,2608500.0
2014-10-01 15:30:00,33.93,34.11,33.92,33.99,3839300.0,25.8647,26.002,25.8571,25.9105,3839300.0
2014-10-02 09:30:00,33.96,33.98,33.69,33.87,2664400.0,25.8876,25.9029,25.6818,25.819,2664400.0
2014-10-02 10:00:00,33.88,34.0,33.7,33.73,2297000.0,25.8266,25.9181,25.6894,25.7123,2297000.0
2014-10-02 10:30:00,33.73,33.74,33.5,33.59,3189900.0,25.7123,25.7199,25.537,25.6056,3189900.0
2014-10-02 11:00:00,33.6,33.68,33.54,33.58,1853900.0,25.6132,25.6742,25.5674,25.5979,1853900.0
2014-10-02 11:30:00,33.58,33.6,33.26,33.45,3026700.0,25.5979,25.6132,25.354,25.4988,3026700.0
2014-10-02 12:00:00,33.45,33.59,33.45,33.48,1882200.0,25.4988,25.6056,25.4988,25.5217,1882200.0
2014-10-02 12:30:00,33.47,33.6,33.41,33.58,1584300.0,25.5141,25.6132,25.4683,25.5979,1584300.0
2014-10-02 13:00:00,33.58,33.68,33.55,33.66,1690800.0,25.5979,25.6742,25.5751,25.6589,1690800.0
2014-10-02 13:30:00,33.67,33.74,33.58,33.58,1317900.0,25.6665,25.7199,25.5979,25.5979,1317900.0
2014-10-02 14:00:00,33.59,33.67,33.51,33.61,1985500.0,25.6056,25.6665,25.5446,25.6208,1985500.0
2014-10-02 14:30:00,33.61,33.66,33.51,33.61,2004500.0,25.6208,25.6589,25.5446,25.6208,2004500.0
2014-10-02 15:00:00,33.61,33.63,33.47,33.52,2019000.0,25.6208,25.6361,25.5141,25.5522,2019000.0
2014-10-02 15:30:00,33.52,33.6,33.46,33.51,3976300.0,25.5522,25.6132,25.5065,25.5446,3976300.0
2014-10-03 09:30:00,33.66,33.89,33.47,33.87,3605200.0,25.6589,25.8343,25.5141,25.819,3605200.0
2014-10-03 10:00:00,33.88,34.03,33.83,33.91,2158200.0,25.8266,25.941,25.7885,25.8495,2158200.0
2014-10-03 10:30:00,33.91,33.98,33.85,33.88,1484900.0,25.8495,25.9029,25.8038,25.8266,1484900.0
2014-10-03 11:00:00,33.87,33.94,33.85,33.91,1370700.0,25.819,25.8724,25.8038,25.8495,1370700.0
2014-10-03 11:30:00,33.92,33.94,33.78,33.88,1064200.0,25.8571,25.8724,25.7504,25.8266,1064200.0
2014-10-03 12:00:00,33.88,33.95,33.85,33.93,1167000.0,25.8266,25.88,25.8038,25.8647,1167000.0
2014-10-03 12:30:00,33.94,34.02,33.94,33.99,888400.0,25.8724,25.9333,25.8724,25.9105,888400.0
2014-10-03 13:00:00,33.99,34.01,33.9,33.93,979700.0,25.9105,25.9257,25.8419,25.8647,979700.0
2014-10-03 13:30:00,33.93,34.03,33.91,34.02,761000.0,25.8647,25.941,25.8495,25.9333,761000.0
2014-10-03 14:00:00,34.02,34.12,34.01,34.09,1586300.0,25.9333,26.0096,25.9257,25.9867,1586300.0
2014-10-03 14:30:00,34.09,34.12,34.02,34.05,939500.0,25.9867,26.0096,25.9333,25.9562,939500.0
2014-10-03 15:00:00,34.04,34.18,34.01,34.15,2660400.0,25.9486,26.0553,25.9257,26.0324,2660400.0
2014-10-03 15:30:00,34.14,34.16,34.0,34.02,3661900.0,26.0248,26.0401,25.9181,25.9333,3661900.0
2014-10-06 09:30:00,34.15,34.48,34.05,34.36,3451500.0,26.0324,26.284,25.9562,26.1925,3451500.0
2014-10-06 10:00:00,34.36,34.43,34.31,34.39,1824800.0,26.1925,26.2459,26.1544,26.2154,1824800.0
2014-10-06 10:30:00,34.39,34.44,34.07,34.18,2024900.0,26.2154,26.2535,25.9715,26.0553,2024900.0
2014-10-06 11:00:00,34.19,34.28,34.1,34.11,1327200.0,26.0629,26.1315,25.9943,26.002,1327200.0
2014-10-06 11:30:00,34.12,34.18,33.9,34.05,1563200.0,26.0096,26.0553,25.8419,25.9562,1563200.0
2014-10-06 12:00:00,34.05,34.23,34.04,34.14,1126500.0,25.9562,26.0934,25.9486,26.0248,1126500.0
2014-10-06 12:30:00,34.13,34.15,33.9,33.92,1705500.0,26.0172,26.0324,25.8419,25.8571,1705500.0
2014-10-06 13:00:00,33.92,34.09,33.87,34.08,1075500.0,25.8571,25.9867,25.819,25.9791,1075500.0
2014-10-06 13:30:00,34.08,34.11,33.96,34.02,847300.0,25.9791,26.002,25.8876,25.9333,847300.0
2014-10-06 14:00:00,34.01,34.23,34.01,34.16,1150800.0,25.9257,26.0934,25.9257,26.0401,1150800.0
2014-10-06 14:30:00,34.16,34.2,34.1,34.14,915600.0,26.0401,26.0706,25.9943,26.0248,915600.0
2014-10-06 15:00:00,34.14,34.16,33.99,34.14,1619400.0,26.0248,26.0401,25.9105,26.0248,1619400.0
2014-10-06 15:30:00,34.13,34.16,34.05,34.1,2641400.0,26.0172,26.0401,25.9562,25.9943,2641400.0
2014-10-07 09:30:00,34.04,34.05,33.79,33.88,2529800.0,25.9486,25.9562,25.758,25.8266,2529800.0
2014-10-07 10:00:00,33.88,33.98,33.85,33.97,1694800.0,25.8266,25.9029,25.8038,25.8952,1694800.0
2014-10-07 10:30:00,33.97,34.04,33.76,33.77,1655500.0,25.8952,25.9486,25.7352,25.7428,1655500.0
2014-10-07 11:00:00,33.77,33.8,33.67,33.7,1277500.0,25.7428,25.7656,25.6665,25.6894,1277500.0
2014-10-07 11:30:00,33.7,33.82,33.67,33.8,1026200.0,25.6894,25.7809,25.6665,25.7656,1026200.0
2014-10-07 12:00:00,33.81,33.85,33.73,33.77,864500.0,25.7733,25.8038,25.7123,25.7428,864500.0
2014-10-07 12:30:00,33.76,33.76,33.64,33.67,1069000.0,25.7352,25.7352,25.6437,25.6665,1069000.0
2014-10-07 13:00:00,33.67,33.71,33.61,33.69,1078000.0,25.6665,25.697,25.6208,25.6818,1078000.0
2014-10-07 13:30:00,33.7,33.72,33.62,33.67,1318000.0,25.6894,25.7047,25.6284,25.6665,1318000.0
2014-10-07 14:00:00,33.67,33.71,33.55,33.55,1620100.0,25.6665,25.697,25.5751,25.5751,1620100.0
2014-10-07 14:30:00,33.55,33.63,33.52,33.57,1492800.0,25.5751,25.6361,25.5522,25.5903,1492800.0
2014-10-07 15:00:00,33.57,33.61,33.41,33.5,1817800.0,25.5903,25.6208,25.4683,25.537,1817800.0
2014-10-07 15:30:00,33.5,33.62,33.45,33.47,4223600.0,25.537,25.6284,25.4988,25.5141,4223600.0
2014-10-08 09:30:00,33.49,33.52,33.14,33.16,3957000.0,25.5293,25.5522,25.2625,25.2778,3957000.0
2014-10-08 10:00:00,33.17,33.5,33.16,33.48,2245700.0,25.2854,25.537,25.2778,25.5217,2245700.0
2014-10-08 10:30:00,33.48,33.53,33.24,33.3,1820500.0,25.5217,25.5598,25.3388,25.3845,1820500.0
2014-10-08 11:00:00,33.3,33.61,33.26,33.59,2304500.0,25.3845,25.6208,25.354,25.6056,2304500.0
2014-10-08 11:30:00,33.58,33.64,33.46,33.57,1840200.0,25.5979,25.6437,25.5065,25.5903,1840200.0
2014-10-08 12:00:00,33.57,33.61,33.45,33.55,884600.0,25.5903,25.6208,25.4988,25.5751,884600.0
2014-10-08 12:30:00,33.56,33.6,33.49,33.58,890900.0,25.5827,25.6132,25.5293,25.5979,890900.0
2014-10-08 13:00:00,33.57,33.67,33.56,33.62,689700.0,25.5903,25.6665,25.5827,25.6284,689700.0
2014-10-08 13:30:00,33.63,33.85,33.63,33.79,1397300.0,25.6361,25.8038,25.6361,25.758,1397300.0
2014-10-08 14:00:00,33.8,34.13,33.78,34.08,3458700.0,25.7656,26.0172,25.7504,25.9791,3458700.0
2014-10-08 14:30:00,34.08,34.13,34.02,34.09,2106400.0,25.9791,26.0172,25.9333,25.9867,2106400.0
2014-10-08 15:00:00,34.09,34.37,34.08,34.34,3132000.0,25.9867,26.2002,25.9791,26.1773,3132000.0
2014-10-08 15:30:00,34.34,34.35,34.25,34.27,4315800.0,26.1773,26.1849,26.1087,26.1239,4315800.0
2014-10-09 09:30:00,34.15,34.43,34.11,34.16,2865500.0,26.0324,26.2459,26.002,26.0401,2865500.0
2014-10-09 10:00:00,34.17,34.43,34.16,34.32,2080200.0,26.0477,26.2459,26.0401,26.162,2080200.0
2014-10-09 10:30:00,34.32,34.32,34.1,34.25,1305200.0,26.162,26.162,25.9943,26.1087,1305200.0
2014-10-09 11:00:00,34.25,34.32,34.16,34.2,1306900.0,26.1087,26.162,26.0401,26.0706,1306900.0
2014-10-09 11:30:00,34.2,34.21,33.86,33.97,1611900.0,26.0706,26.0782,25.8114,25.8952,1611900.0
2014-10-09 12:00:00,33.96,34.03,33.81,33.85,1773000.0,25.8876,25.941,25.7733,25.8038,1773000.0
2014-10-09 12:30:00,33.84,33.97,33.78,33.96,1242100.0,25.7961,25.8952,25.7504,25.8876,1242100.0
2014-10-09 13:00:00,33.96,33.96,33.74,33.87,1059700.0,25.8876,25.8876,25.7199,25.819,1059700.0
2014-10-09 13:30:00,33.87,33.98,33.77,33.81,1223900.0,25.819,25.9029,25.7428,25.7733,1223900.0
2014-10-09 14:00:00,33.81,33.81,33.64,33.68,1651100.0,25.7733,25.7733,25.6437,25.6742,1651100.0
2014-10-09 14:30:00,33.68,33.75,33.6,33.66,1578300.0,25.6742,25.7275,25.6132,25.6589,1578300.0
2014-10-09 15:00:00,33.65,33.79,33.58,33.73,1710100.0,25.6513,25.758,25.5979,25.7123,1710100.0
2014-10-09 15:30:00,33.73,33.84,33.61,33.62,3282100.0,25.7123,25.7961,25.6208,25.6284,3282100.0
2014-10-10 09:30:00,32.62,32.86,30.5,32.17,19437000.0,24.8661,25.0491,23.2501,24.5231,19437000.0
2014-10-10 10:00:00,32.16,32.27,31.52,31.68,10081600.0,24.5155,24.5993,24.0276,24.1496,10081600.0
2014-10-10 10:30:00,31.68,32.19,31.43,31.98,9312800.0,24.1496,24.5383,23.959,24.3783,9312800.0
2014-10-10 11:00:00,31.98,32.25,31.92,32.2,3745100.0,24.3783,24.5841,24.3325,24.546,3745100.0
2014-10-10 11:30:00,32.21,32.31,32.01,32.29,2340700.0,24.5536,24.6298,24.4011,24.6146,2340700.0
2014-10-10 12:00:00,32.28,32.43,32.19,32.28,2917100.0,24.607,24.7213,24.5383,24.607,2917100.0
2014-10-10 12:30:00,32.29,32.45,32.21,32.22,1932400.0,24.6146,24.7365,24.5536,24.5612,1932400.0
2014-10-10 13:00:00,32.22,32.33,32.2,32.26,1641400.0,24.5612,24.6451,24.546,24.5917,1641400.0
2014-10-10 13:30:00,32.27,32.33,32.17,32.3,1786900.0,24.5993,24.6451,24.5231,24.6222,1786900.0
2014-10-10 14:00:00,32.3,32.5,32.28,32.44,2436600.0,24.6222,24.7747,24.607,24.7289,2436600.0
2014-10-10 14:30:00,32.44,32.45,32.21,32.3,1864400.0,24.7289,24.7365,24.5536,24.6222,1864400.0
2014-10-10 15:00:00,32.31,32.32,31.93,31.98,3932000.0,24.6298,24.6374,24.3401,24.3783,3932000.0
2014-10-10 15:30:00,31.98,32.1,31.87,31.91,9397700.0,24.3783,24.4697,24.2944,24.3249,9397700.0
2014-10-13 09:30:00,31.72,32.0,31.53,31.75,6448800.0,24.1801,24.3935,24.0352,24.2029,6448800.0
2014-10-13 10:00:00,31.74,31.87,31.55,31.56,3605900.0,24.1953,24.2944,24.0505,24.0581,3605900.0
2014-10-13 10:30:00,31.56,31.92,31.47,31.84,3539200.0,24.0581,24.3325,23.9895,24.2715,3539200.0
2014-10-13 11:00:00,31.84,32.08,31.79,31.96,2398500.0,24.2715,24.4545,24.2334,24.363,2398500.0
2014-10-13 11:30:00,31.97,32.25,31.96,32.18,2779000.0,24.3706,24.5841,24.363,24.5307,2779000.0
2014-10-13 12:00:00,32.18,32.33,32.06,32.3,1553300.0,24.5307,24.6451,24.4392,24.6222,1553300.0
2014-10-13 12:30:00,32.3,32.37,32.2,32.25,1565700.0,24.6222,24.6756,24.546,24.5841,1565700.0
2014-10-13 13:00:00,32.25,32.29,31.98,32.15,1290100.0,24.5841,24.6146,24.3783,24.5079,1290100.0
2014-10-13 13:30:00,32.14,32.18,31.87,31.93,1248700.0,24.5002,24.5307,24.2944,24.3401,1248700.0
2014-10-13 14:00:00,31.94,32.09,31.86,32.04,1124800.0,24.3478,24.4621,24.2868,24.424,1124800.0
2014-10-13 14:30:00,32.04,32.04,31.78,31.85,1311400.0,24.424,24.424,24.2258,24.2792,1311400.0
2014-10-13 15:00:00,31.85,31.9,31.72,31.8,1471900.0,24.2792,24.3173,24.1801,24.241,1471900.0
2014-10-13 15:30:00,31.8,31.8,31.47,31.49,6475600.0,24.241,24.241,23.9895,24.0047,6475600.0
2014-10-14 09:30:00,31.99,32.33,31.8,31.96,6979800.0,24.3859,24.6451,24.241,24.363,6979800.0
2014-10-14 10:00:00,31.97,32.21,31.86,32.14,3649400.0,24.3706,24.5536,24.2868,24.5002,3649400.0
2014-10-14 10:30:00,32.15,32.35,32.01,32.32,4121200.0,24.5079,24.6603,24.4011,24.6374,4121200.0
2014-10-14 11:00:00,32.32,32.62,32.32,32.41,3778500.0,24.6374,24.8661,24.6374,24.7061,3778500.0
2014-10-14 11:30:00,32.42,32.66,32.33,32.61,2391500.0,24.7137,24.8966,24.6451,24.8585,2391500.0
2014-10-14 12:00:00,32.61,32.63,32.33,32.39,1959500.0,24.8585,24.8738,24.6451,24.6908,1959500.0
2014-10-14 12:30:00,32.39,32.41,32.25,32.31,2100500.0,24.6908,24.7061,24.5841,24.6298,2100500.0
2014-10-14 13:00:00,32.3,32.44,31.71,32.15,5642900.0,24.6222,24.7289,24.1724,24.5079,5642900.0
2014-10-14 13:30:00,32.17,32.46,31.99,32.4,3958000.0,24.5231,24.7442,24.3859,24.6984,3958000.0
2014-10-14 14:00:00,32.4,32.45,32.16,32.21,3009000.0,24.6984,24.7365,24.5155,24.5536,3009000.0
2014-10-14 14:30:00,32.21,32.3,32.05,32.1,2917900.0,24.5536,24.6222,24.4316,24.4697,2917900.0
2014-10-14 15:00:00,32.11,32.17,31.79,32.01,5153900.0,24.4774,24.5231,24.2334,24.4011,5153900.0
2014-10-14 15:30:00,32.01,32.23,31.9,32.15,9224000.0,24.4011,24.5688,24.3173,24.5079,9224000.0
2014-10-15 09:30:00,30.54,31.5,29.65,31.22,22285300.0,23.2806,24.0124,22.6021,23.7989,22285300.0
2014-10-15 10:00:00,31.21,31.65,31.02,31.03,6774000.0,23.7913,24.1267,23.6465,23.6541,6774000.0
2014-10-15 10:30:00,31.03,31.18,30.79,30.88,5208400.0,23.6541,23.7684,23.4711,23.5397,5208400.0
2014-10-15 11:00:00,30.88,31.14,30.8,30.81,4837600.0,23.5397,23.7379,23.4788,23.4864,4837600.0
2014-10-15 11:30:00,30.82,30.97,30.66,30.73,3560600.0,23.494,23.6083,23.372,23.4254,3560600.0
2014-10-15 12:00:00,30.73,30.9,30.61,30.63,3545300.0,23.4254,23.555,23.3339,23.3492,3545300.0
2014-10-15 12:30:00,30.62,30.67,30.46,30.51,2960000.0,23.3415,23.3797,23.2196,23.2577,2960000.0
2014-10-15 13:00:00,30.51,30.61,30.28,30.36,3291300.0,23.2577,23.3339,23.0824,23.1433,3291300.0
2014-10-15 13:30:00,30.36,30.86,30.25,30.7,5480800.0,23.1433,23.5245,23.0595,23.4025,5480800.0
2014-10-15 14:00:00,30.69,31.24,30.64,31.08,4878900.0,23.3949,23.8142,23.3568,23.6922,4878900.0
2014-10-15 14:30:00,31.09,31.22,30.9,31.01,3765400.0,23.6998,23.7989,23.555,23.6388,3765400.0
2014-10-15 15:00:00,31.02,31.3,30.91,31.29,4573100.0,23.6465,23.8599,23.5626,23.8523,4573100.0
2014-10-15 15:30:00,31.3,31.58,31.19,31.28,8833700.0,23.8599,24.0733,23.776,23.8447,8833700.0
2014-10-16 09:30:00,30.89,31.48,30.75,31.26,5975900.0,23.5474,23.9971,23.4406,23.8294,5975900.0
2014-10-16 10:00:00,31.26,31.35,30.83,31.11,5594500.0,23.8294,23.898,23.5016,23.7151,5594500.0
2014-10-16 10:30:00,31.1,31.24,30.99,31.11,2547200.0,23.7074,23.8142,23.6236,23.7151,2547200.0
2014-10-16 11:00:00,31.11,31.46,31.02,31.44,3055900.0,23.7151,23.9819,23.6465,23.9666,3055900.0
2014-10-16 11:30:00,31.44,31.51,30.96,31.03,3620100.0,23.9666,24.02,23.6007,23.6541,3620100.0
2014-10-16 12:00:00,31.02,31.07,30.93,30.97,2459900.0,23.6465,23.6846,23.5779,23.6083,2459900.0
2014-10-16 12:30:00,30.97,31.13,30.93,31.09,1824000.0,23.6083,23.7303,23.5779,23.6998,1824000.0
2014-10-16 13:00:00,31.09,31.24,30.99,31.12,2044800.0,23.6998,23.8142,23.6236,23.7227,2044800.0
2014-10-16 13:30:00,31.12,31.26,30.96,31.02,1859800.0,23.7227,23.8294,23.6007,23.6465,1859800.0
2014-10-16 14:00:00,31.02,31.05,30.85,30.96,2366000.0,23.6465,23.6693,23.5169,23.6007,2366000.0
2014-10-16 14:30:00,30.96,31.01,30.86,30.95,2819800.0,23.6007,23.6388,23.5245,23.5931,2819800.0
2014-10-16 15:00:00,30.95,31.03,30.77,30.92,2191500.0,23.5931,23.6541,23.4559,23.5702,2191500.0
2014-10-16 15:30:00,30.92,30.99,30.77,30.85,5832500.0,23.5702,23.6236,23.4559,23.5169,5832500.0
2014-10-17 09:30:00,31.18,31.55,30.97,31.44,6522400.0,23.7684,24.0505,23.6083,23.9666,6522400.0
2014-10-17 10:00:00,31.45,31.52,31.34,31.5,2459800.0,23.9742,24.0276,23.8904,24.0124,2459800.0
2014-10-17 10:30:00,31.49,31.53,31.29,31.51,2632300.0,24.0047,24.0352,23.8523,24.02,2632300.0
2014-10-17 11:00:00,31.51,31.71,31.48,31.6,3134600.0,24.02,24.1724,23.9971,24.0886,3134600.0
2014-10-17 11:30:00,31.6,31.65,31.49,31.49,1670200.0,24.0886,24.1267,24.0047,24.0047,1670200.0
2014-10-17 12:00:00,31.5,31.54,31.42,31.52,1436200.0,24.0124,24.0429,23.9514,24.0276,1436200.0
2014-10-17 12:30:00,31.51,31.55,31.4,31.51,1203600.0,24.02,24.0505,23.9361,24.02,1203600.0
2014-10-17 13:00:00,31.51,31.55,31.31,31.33,1454700.0,24.02,24.0505,23.8675,23.8828,1454700.0
2014-10-17 13:30:00,31.33,31.45,31.31,31.41,1059000.0,23.8828,23.9742,23.8675,23.9438,1059000.0
2014-10-17 14:00:00,31.4,31.41,31.3,31.38,1910500.0,23.9361,23.9438,23.8599,23.9209,1910500.0
2014-10-17 14:30:00,31.39,31.53,31.36,31.49,1279500.0,23.9285,24.0352,23.9056,24.0047,1279500.0
2014-10-17 15:00:00,31.49,31.5,31.31,31.47,1656200.0,24.0047,24.0124,23.8675,23.9895,1656200.0
2014-10-17 15:30:00,31.47,31.57,31.37,31.38,4584700.0,23.9895,24.0657,23.9133,23.9209,4584700.0
2014-10-20 09:30:00,31.04,31.32,30.9,31.28,4132200.0,23.6617,23.8751,23.555,23.8447,4132200.0
2014-10-20 10:00:00,31.29,31.4,31.17,31.24,2543100.0,23.8523,23.9361,23.7608,23.8142,2543100.0
2014-10-20 10:30:00,31.25,31.35,31.21,31.32,1813800.0,23.8218,23.898,23.7913,23.8751,1813800.0
2014-10-20 11:00:00,31.32,31.37,31.22,31.36,1362000.0,23.8751,23.9133,23.7989,23.9056,1362000.0
2014-10-20 11:30:00,31.36,31.37,31.26,31.35,1275800.0,23.9056,23.9133,23.8294,23.898,1275800.0
2014-10-20 12:00:00,31.35,31.47,31.32,31.41,1039200.0,23.898,23.9895,23.8751,23.9438,1039200.0
2014-10-20 12:30:00,31.42,31.43,31.3,31.4,1125200.0,23.9514,23.959,23.8599,23.9361,1125200.0
2014-10-20 13:00:00,31.39,31.47,31.36,31.41,993100.0,23.9285,23.9895,23.9056,23.9438,993100.0
2014-10-20 13:30:00,31.42,31.43,31.36,31.38,968700.0,23.9514,23.959,23.9056,23.9209,968700.0
2014-10-20 14:00:00,31.38,31.56,31.38,31.54,1154800.0,23.9209,24.0581,23.9209,24.0429,1154800.0
2014-10-20 14:30:00,31.54,31.64,31.51,31.63,1587600.0,24.0429,24.1191,24.02,24.1115,1587600.0
2014-10-20 15:00:00,31.63,31.7,31.56,31.58,1837200.0,24.1115,24.1648,24.0581,24.0733,1837200.0
2014-10-20 15:30:00,31.6,31.62,31.51,31.58,3334000.0,24.0886,24.1038,24.02,24.0733,3334000.0
2014-10-21 09:30:00,31.67,32.06,31.58,32.0,4825500.0,24.142,24.4392,24.0733,24.3935,4825500.0
2014-10-21 10:00:00,31.99,32.2,31.97,32.13,2898000.0,24.3859,24.546,24.3706,24.4926,2898000.0
2014-10-21 10:30:00,32.13,32.2,32.12,32.16,1462300.0,24.4926,24.546,24.485,24.5155,1462300.0
2014-10-21 11:00:00,32.15,32.16,32.0,32.06,1200500.0,24.5079,24.5155,24.3935,24.4392,1200500.0
2014-10-21 11:30:00,32.06,32.2,32.05,32.1,1330600.0,24.4392,24.546,24.4316,24.4697,1330600.0
2014-10-21 12:00:00,32.1,32.15,32.07,32.12,908000.0,24.4697,24.5079,24.4469,24.485,908000.0
2014-10-21 12:30:00,32.12,32.15,32.09,32.13,1200600.0,24.485,24.5079,24.4621,24.4926,1200600.0
2014-10-21 13:00:00,32.13,32.19,32.12,32.17,1304900.0,24.4926,24.5383,24.485,24.5231,1304900.0
2014-10-21 13:30:00,32.17,32.4,32.16,32.38,2210400.0,24.5231,24.6984,24.5155,24.6832,2210400.0
2014-10-21 14:00:00,32.38,32.38,32.26,32.37,1421000.0,24.6832,24.6832,24.5917,24.6756,1421000.0
2014-10-21 14:30:00,32.37,32.44,32.32,32.42,2181800.0,24.6756,24.7289,24.6374,24.7137,2181800.0
2014-10-21 15:00:00,32.42,32.62,32.38,32.6,2576500.0,24.7137,24.8661,24.6832,24.8509,2576500.0
2014-10-21 15:30:00,32.6,32.61,32.5,32.61,4620000.0,24.8509,24.8585,24.7747,24.8585,4620000.0
2014-10-22 09:30:00,32.69,32.87,32.41,32.51,3209600.0,24.9195,25.0567,24.7061,24.7823,3209600.0
2014-10-22 10:00:00,32.51,32.71,32.42,32.67,1621500.0,24.7823,24.9347,24.7137,24.9042,1621500.0
2014-10-22 10:30:00,32.66,32.75,32.59,32.7,1595500.0,24.8966,24.9652,24.8433,24.9271,1595500.0
2014-10-22 11:00:00,32.69,32.8,32.63,32.75,1566800.0,24.9195,25.0033,24.8738,24.9652,1566800.0
2014-10-22 11:30:00,32.75,32.76,32.59,32.63,1509200.0,24.9652,24.9729,24.8433,24.8738,1509200.0
2014-10-22 12:00:00,32.63,32.69,32.56,32.63,1107300.0,24.8738,24.9195,24.8204,24.8738,1107300.0
2014-10-22 12:30:00,32.63,32.66,32.52,32.62,1335400.0,24.8738,24.8966,24.7899,24.8661,1335400.0
2014-10-22 13:00:00,32.61,32.63,32.5,32.54,1602500.0,24.8585,24.8738,24.7747,24.8051,1602500.0
2014-10-22 13:30:00,32.54,32.54,32.36,32.44,1731200.0,24.8051,24.8051,24.6679,24.7289,1731200.0
2014-10-22 14:00:00,32.43,32.47,32.35,32.36,1353600.0,24.7213,24.7518,24.6603,24.6679,1353600.0
2014-10-22 14:30:00,32.36,32.53,32.31,32.53,1620800.0,24.6679,24.7975,24.6298,24.7975,1620800.0
2014-10-22 15:00:00,32.53,32.53,32.33,32.37,1693100.0,24.7975,24.7975,24.6451,24.6756,1693100.0
2014-10-22 15:30:00,32.37,32.37,32.22,32.27,3753200.0,24.6756,24.6756,24.5612,24.5993,3753200.0
2014-10-23 09:30:00,32.67,32.81,32.6,32.65,2098800.0,24.9042,25.011,24.8509,24.889,2098800.0
2014-10-23 10:00:00,32.66,32.86,32.61,32.74,1827200.0,24.8966,25.0491,24.8585,24.9576,1827200.0
2014-10-23 10:30:00,32.74,32.77,32.66,32.71,1433200.0,24.9576,24.9805,24.8966,24.9347,1433200.0
2014-10-23 11:00:00,32.72,32.8,32.68,32.77,1239600.0,24.9424,25.0033,24.9119,24.9805,1239600.0
2014-10-23 11:30:00,32.78,32.83,32.74,32.76,1148300.0,24.9881,25.0262,24.9576,24.9729,1148300.0
2014-10-23 12:00:00,32.75,32.88,32.75,32.84,1022700.0,24.9652,25.0643,24.9652,25.0338,1022700.0
2014-10-23 12:30:00,32.84,32.84,32.72,32.75,683400.0,25.0338,25.0338,24.9424,24.9652,683400.0
2014-10-23 13:00:00,32.76,32.8,32.72,32.79,595200.0,24.9729,25.0033,24.9424,24.9957,595200.0
2014-10-23 13:30:00,32.79,32.83,32.77,32.78,686600.0,24.9957,25.0262,24.9805,24.9881,686600.0
2014-10-23 14:00:00,32.78,32.91,32.77,32.87,1034400.0,24.9881,25.0872,24.9805,25.0567,1034400.0
2014-10-23 14:30:00,32.87,32.87,32.61,32.71,1362500.0,25.0567,25.0567,24.8585,24.9347,1362500.0
2014-10-23 15:00:00,32.72,32.74,32.61,32.67,1875300.0,24.9424,24.9576,24.8585,24.9042,1875300.0
2014-10-23 15:30:00,32.66,32.8,32.61,32.68,3064700.0,24.8966,25.0033,24.8585,24.9119,3064700.0
2014-10-24 09:30:00,32.72,32.97,32.57,32.87,2595600.0,24.9424,25.1329,24.828,25.0567,2595600.0
2014-10-24 10:00:00,32.87,33.04,32.82,32.99,1569900.0,25.0567,25.1863,25.0186,25.1482,1569900.0
2014-10-24 10:30:00,32.99,33.19,32.99,33.13,2295700.0,25.1482,25.3006,25.1482,25.2549,2295700.0
2014-10-24 11:00:00,33.13,33.17,33.06,33.07,1465700.0,25.2549,25.2854,25.2015,25.2092,1465700.0
2014-10-24 11:30:00,33.08,33.18,33.04,33.15,1227900.0,25.2168,25.293,25.1863,25.2702,1227900.0
2014-10-24 12:00:00,33.15,33.2,33.12,33.17,1063000.0,25.2702,25.3083,25.2473,25.2854,1063000.0
2014-10-24 12:30:00,33.16,33.22,33.15,33.2,1312300.0,25.2778,25.3235,25.2702,25.3083,1312300.0
2014-10-24 13:00:00,33.2,33.22,33.1,33.17,897500.0,25.3083,25.3235,25.232,25.2854,897500.0
2014-10-24 13:30:00,33.16,33.25,33.13,33.23,1216600.0,25.2778,25.3464,25.2549,25.3311,1216600.0
2014-10-24 14:00:00,33.23,33.33,33.18,33.27,1743400.0,25.3311,25.4074,25.293,25.3616,1743400.0
2014-10-24 14:30:00,33.27,33.28,33.16,33.17,1462000.0,25.3616,25.3692,25.2778,25.2854,1462000.0
2014-10-24 15:00:00,33.17,33.23,33.04,33.05,2551100.0,25.2854,25.3311,25.1863,25.1939,2551100.0
2014-10-24 15:30:00,33.06,33.23,33.04,33.17,4599200.0,25.2015,25.3311,25.1863,25.2854,4599200.0
2014-10-27 09:30:00,33.08,33.25,32.77,32.82,2949900.0,25.2168,25.3464,24.9805,25.0186,2949900.0
2014-10-27 10:00:00,32.81,33.0,32.78,32.95,1429000.0,25.011,25.1558,24.9881,25.1177,1429000.0
2014-10-27 10:30:00,32.95,33.03,32.9,33.02,1215600.0,25.1177,25.1787,25.0796,25.1711,1215600.0
2014-10-27 11:00:00,33.02,33.2,32.99,33.11,1795300.0,25.1711,25.3083,25.1482,25.2397,1795300.0
2014-10-27 11:30:00,33.12,33.15,32.91,32.95,1011300.0,25.2473,25.2702,25.0872,25.1177,1011300.0
2014-10-27 12:00:00,32.94,33.09,32.94,33.03,644100.0,25.1101,25.2244,25.1101,25.1787,644100.0
2014-10-27 12:30:00,33.04,33.17,33.03,33.14,643800.0,25.1863,25.2854,25.1787,25.2625,643800.0
2014-10-27 13:00:00,33.14,33.22,33.05,33.08,971800.0,25.2625,25.3235,25.1939,25.2168,971800.0
2014-10-27 13:30:00,33.08,33.08,32.98,33.05,1076300.0,25.2168,25.2168,25.1406,25.1939,1076300.0
2014-10-27 14:00:00,33.04,33.11,33.02,33.05,1264700.0,25.1863,25.2397,25.1711,25.1939,1264700.0
2014-10-27 14:30:00,33.05,33.13,33.01,33.09,1382500.0,25.1939,25.2549,25.1634,25.2244,1382500.0
2014-10-27 15:00:00,33.09,33.2,33.08,33.16,2475400.0,25.2244,25.3083,25.2168,25.2778,2475400.0
2014-10-27 15:30:00,33.15,33.3,33.14,33.21,3119100.0,25.2702,25.3845,25.2625,25.3159,3119100.0
2014-10-28 09:30:00,33.23,33.65,33.23,33.56,2344400.0,25.3311,25.6513,25.3311,25.5827,2344400.0
2014-10-28 10:00:00,33.56,33.65,33.49,33.51,1660800.0,25.5827,25.6513,25.5293,25.5446,1660800.0
2014-10-28 10:30:00,33.51,33.59,33.4,33.43,1275500.0,25.5446,25.6056,25.4607,25.4836,1275500.0
2014-10-28 11:00:00,33.44,33.51,33.39,33.48,1061700.0,25.4912,25.5446,25.4531,25.5217,1061700.0
2014-10-28 11:30:00,33.47,33.51,33.33,33.37,1149300.0,25.5141,25.5446,25.4074,25.4379,1149300.0
2014-10-28 12:00:00,33.37,33.39,33.32,33.35,773300.0,25.4379,25.4531,25.3997,25.4226,773300.0
2014-10-28 12:30:00,33.36,33.38,33.28,33.32,896300.0,25.4302,25.4455,25.3692,25.3997,896300.0
2014-10-28 13:00:00,33.32,33.44,33.32,33.41,720000.0,25.3997,25.4912,25.3997,25.4683,720000.0
2014-10-28 13:30:00,33.42,33.6,33.39,33.59,1573600.0,25.476,25.6132,25.4531,25.6056,1573600.0
2014-10-28 14:00:00,33.59,33.6,33.5,33.55,916600.0,25.6056,25.6132,25.537,25.5751,916600.0
2014-10-28 14:30:00,33.55,33.58,33.47,33.52,861200.0,25.5751,25.5979,25.5141,25.5522,861200.0
2014-10-28 15:00:00,33.52,33.67,33.52,33.64,2234100.0,25.5522,25.6665,25.5522,25.6437,2234100.0
2014-10-28 15:30:00,33.64,33.75,33.61,33.73,3360400.0,25.6437,25.7275,25.6208,25.7123,3360400.0
2014-10-29 09:30:00,33.75,33.97,33.7,33.94,2026000.0,25.7275,25.8952,25.6894,25.8724,2026000.0
2014-10-29 10:00:00,33.94,33.96,33.69,33.84,2690000.0,25.8724,25.8876,25.6818,25.7961,2690000.0
2014-10-29 10:30:00,33.84,33.97,33.77,33.78,1472900.0,25.7961,25.8952,25.7428,25.7504,1472900.0
2014-10-29 11:00:00,33.78,33.87,33.76,33.85,1006100.0,25.7504,25.819,25.7352,25.8038,1006100.0
2014-10-29 11:30:00,33.85,33.87,33.8,33.82,757300.0,25.8038,25.819,25.7656,25.7809,757300.0
2014-10-29 12:00:00,33.82,33.86,33.78,33.78,910700.0,25.7809,25.8114,25.7504,25.7504,910700.0
2014-10-29 12:30:00,33.78,33.84,33.77,33.77,875600.0,25.7504,25.7961,25.7428,25.7428,875600.0
2014-10-29 13:00:00,33.77,33.85,33.76,33.85,629600.0,25.7428,25.8038,25.7352,25.8038,629600.0
2014-10-29 13:30:00,33.84,33.86,33.76,33.81,900900.0,25.7961,25.8114,25.7352,25.7733,900900.0
2014-10-29 14:00:00,33.8,33.8,33.51,33.74,1772400.0,25.7656,25.7656,25.5446,25.7199,1772400.0
2014-10-29 14:30:00,33.73,33.76,33.6,33.72,1132100.0,25.7123,25.7352,25.6132,25.7047,1132100.0
2014-10-29 15:00:00,33.72,33.77,33.61,33.74,1283400.0,25.7047,25.7428,25.6208,25.7199,1283400.0
2014-10-29 15:30:00,33.75,33.95,33.74,33.91,3538900.0,25.7275,25.88,25.7199,25.8495,3538900.0
2014-10-30 09:30:00,33.57,33.61,33.32,33.34,4932400.0,25.5903,25.6208,25.3997,25.415,4932400.0
2014-10-30 10:00:00,33.35,33.36,32.86,33.19,5985800.0,25.4226,25.4302,25.0491,25.3006,5985800.0
2014-10-30 10:30:00,33.2,33.21,32.88,32.99,3513500.0,25.3083,25.3159,25.0643,25.1482,3513500.0
2014-10-30 11:00:00,32.98,33.02,32.75,32.8,3367800.0,25.1406,25.1711,24.9652,25.0033,3367800.0
2014-10-30 11:30:00,32.8,32.91,32.76,32.85,2985100.0,25.0033,25.0872,24.9729,25.0415,2985100.0
2014-10-30 12:00:00,32.85,32.91,32.7,32.79,2410100.0,25.0415,25.0872,24.9271,24.9957,2410100.0
2014-10-30 12:30:00,32.8,32.88,32.75,32.76,2250300.0,25.0033,25.0643,24.9652,24.9729,2250300.0
2014-10-30 13:00:00,32.77,32.97,32.72,32.85,2488700.0,24.9805,25.1329,24.9424,25.0415,2488700.0
2014-10-30 13:30:00,32.84,32.88,32.76,32.76,2276900.0,25.0338,25.0643,24.9729,24.9729,2276900.0
2014-10-30 14:00:00,32.76,32.8,32.56,32.59,2712000.0,24.9729,25.0033,24.8204,24.8433,2712000.0
2014-10-30 14:30:00,32.59,32.64,32.46,32.52,3304400.0,24.8433,24.8814,24.7442,24.7899,3304400.0
2014-10-30 15:00:00,32.52,32.66,32.41,32.5,4327500.0,24.7899,24.8966,24.7061,24.7747,4327500.0
2014-10-30 15:30:00,32.5,32.63,32.4,32.58,9078700.0,24.7747,24.8738,24.6984,24.8356,9078700.0
2014-10-31 09:30:00,33.75,33.86,33.18,33.4,8089700.0,25.7275,25.8114,25.293,25.4607,8089700.0
2014-10-31 10:00:00,33.4,33.55,33.38,33.53,4006600.0,25.4607,25.5751,25.4455,25.5598,4006600.0
2014-10-31 10:30:00,33.52,33.66,33.52,33.6,2922100.0,25.5522,25.6589,25.5522,25.6132,2922100.0
2014-10-31 11:00:00,33.59,33.77,33.56,33.74,2982000.0,25.6056,25.7428,25.5827,25.7199,2982000.0
2014-10-31 11:30:00,33.73,33.82,33.64,33.68,3224200.0,25.7123,25.7809,25.6437,25.6742,3224200.0
2014-10-31 12:00:00,33.68,33.74,33.59,33.74,1744200.0,25.6742,25.7199,25.6056,25.7199,1744200.0
2014-10-31 12:30:00,33.75,33.83,33.73,33.82,1294300.0,25.7275,25.7885,25.7123,25.7809,1294300.0
2014-10-31 13:00:00,33.81,33.82,33.69,33.77,1584500.0,25.7733,25.7809,25.6818,25.7428,1584500.0
2014-10-31 13:30:00,33.77,33.81,33.73,33.76,1210500.0,25.7428,25.7733,25.7123,25.7352,1210500.0
2014-10-31 14:00:00,33.75,33.86,33.75,33.81,2051000.0,25.7275,25.8114,25.7275,25.7733,2051000.0
2014-10-31 14:30:00,33.81,33.84,33.76,33.81,2031400.0,25.7733,25.7961,25.7352,25.7733,2031400.0
2014-10-31 15:00:00,33.8,33.84,33.74,33.81,2514300.0,25.7656,25.7961,25.7199,25.7733,2514300.0
2014-10-31 15:30:00,33.82,34.01,33.8,33.99,7038700.0,25.7809,25.9257,25.7656,25.9105,7038700.0
2014-11-03 09:30:00,33.81,34.29,33.79,34.25,4257800.0,25.7733,26.1392,25.758,26.1087,4257800.0
2014-11-03 10:00:00,34.26,34.48,34.24,34.29,3101300.0,26.1163,26.284,26.1011,26.1392,3101300.0
2014-11-03 10:30:00,34.3,34.34,34.11,34.21,1881400.0,26.1468,26.1773,26.002,26.0782,1881400.0
2014-11-03 11:00:00,34.2,34.27,34.14,34.21,1709100.0,26.0706,26.1239,26.0248,26.0782,1709100.0
2014-11-03 11:30:00,34.22,34.27,34.19,34.22,1021300.0,26.0858,26.1239,26.0629,26.0858,1021300.0
2014-11-03 12:00:00,34.22,34.26,34.2,34.24,751700.0,26.0858,26.1163,26.0706,26.1011,751700.0
2014-11-03 12:30:00,34.25,34.29,34.21,34.26,1090900.0,26.1087,26.1392,26.0782,26.1163,1090900.0
2014-11-03 13:00:00,34.25,34.28,34.24,34.28,903900.0,26.1087,26.1315,26.1011,26.1315,903900.0
2014-11-03 13:30:00,34.27,34.29,34.22,34.24,768700.0,26.1239,26.1392,26.0858,26.1011,768700.0
2014-11-03 14:00:00,34.25,34.26,34.2,34.2,1171400.0,26.1087,26.1163,26.0706,26.0706,1171400.0
2014-11-03 14:30:00,34.2,34.21,34.03,34.15,1809500.0,26.0706,26.0782,25.941,26.0324,1809500.0
2014-11-03 15:00:00,34.14,34.24,34.14,34.16,1041700.0,26.0248,26.1011,26.0248,26.0401,1041700.0
2014-11-03 15:30:00,34.16,34.34,34.16,34.3,3215300.0,26.0401,26.1773,26.0401,26.1468,3215300.0
2014-11-04 09:30:00,34.25,34.71,34.23,34.62,3660300.0,26.1087,26.4593,26.0934,26.3907,3660300.0
2014-11-04 10:00:00,34.62,34.78,34.54,34.57,2681300.0,26.3907,26.5127,26.3297,26.3526,2681300.0
2014-11-04 10:30:00,34.58,34.61,34.35,34.38,1898000.0,26.3602,26.3831,26.1849,26.2078,1898000.0
2014-11-04 11:00:00,34.38,34.48,34.2,34.47,2298500.0,26.2078,26.284,26.0706,26.2764,2298500.0
2014-11-04 11:30:00,34.46,34.47,34.38,34.39,1921000.0,26.2688,26.2764,26.2078,26.2154,1921000.0
2014-11-04 12:00:00,34.38,34.6,34.38,34.58,1159600.0,26.2078,26.3755,26.2078,26.3602,1159600.0
2014-11-04 12:30:00,34.59,34.71,34.56,34.58,873900.0,26.3679,26.4593,26.345,26.3602,873900.0
2014-11-04 13:00:00,34.58,34.6,34.47,34.56,1343700.0,26.3602,26.3755,26.2764,26.345,1343700.0
2014-11-04 13:30:00,34.56,34.66,34.52,34.58,1605900.0,26.345,26.4212,26.3145,26.3602,1605900.0
2014-11-04 14:00:00,34.59,34.61,34.54,34.56,951000.0,26.3679,26.3831,26.3297,26.345,951000.0
2014-11-04 14:30:00,34.54,34.61,34.53,34.58,1438000.0,26.3297,26.3831,26.3221,26.3602,1438000.0
2014-11-04 15:00:00,34.57,34.59,34.5,34.55,1635500.0,26.3526,26.3679,26.2993,26.3374,1635500.0
2014-11-04 15:30:00,34.55,34.55,34.49,34.53,2594200.0,26.3374,26.3374,26.2916,26.3221,2594200.0
2014-11-05 09:30:00,34.1,34.1,33.6,33.83,6149300.0,26.1676,26.1676,25.7839,25.9604,6149300.0
2014-11-05 10:00:00,33.83,33.97,33.79,33.89,2265700.0,25.9604,26.0678,25.9297,26.0064,2265700.0
2014-11-05 10:30:00,33.89,33.91,33.71,33.77,2567700.0,26.0064,26.0218,25.8683,25.9143,2567700.0
2014-11-05 11:00:00,33.78,33.94,33.77,33.91,1853300.0,25.922,26.0448,25.9143,26.0218,1853300.0
2014-11-05 11:30:00,33.91,33.91,33.82,33.89,1127800.0,26.0218,26.0218,25.9527,26.0064,1127800.0
2014-11-05 12:00:00,33.9,33.92,33.84,33.86,977100.0,26.0141,26.0294,25.9681,25.9834,977100.0
2014-11-05 12:30:00,33.86,33.91,33.82,33.84,1130500.0,25.9834,26.0218,25.9527,25.9681,1130500.0
2014-11-05 13:00:00,33.84,33.91,33.79,33.87,1662300.0,25.9681,26.0218,25.9297,25.9911,1662300.0
2014-11-05 13:30:00,33.87,33.89,33.7,33.7,1145300.0,25.9911,26.0064,25.8606,25.8606,1145300.0
2014-11-05 14:00:00,33.7,33.74,33.65,33.73,1187700.0,25.8606,25.8913,25.8223,25.8836,1187700.0
2014-11-05 14:30:00,33.73,33.75,33.68,33.7,1439200.0,25.8836,25.899,25.8453,25.8606,1439200.0
2014-11-05 15:00:00,33.71,33.73,33.64,33.65,2380800.0,25.8683,25.8836,25.8146,25.8223,2380800.0
2014-11-05 15:30:00,33.66,33.8,33.63,33.76,4742300.0,25.8299,25.9374,25.8069,25.9067,4742300.0
2014-11-06 09:30:00,33.69,34.23,33.69,33.91,4028700.0,25.853,26.2673,25.853,26.0218,4028700.0
2014-11-06 10:00:00,33.91,33.94,33.41,33.54,4120200.0,26.0218,26.0448,25.6381,25.7378,4120200.0
2014-11-06 10:30:00,33.54,33.66,33.48,33.59,2036400.0,25.7378,25.8299,25.6918,25.7762,2036400.0
2014-11-06 11:00:00,33.59,33.66,33.56,33.65,1694100.0,25.7762,25.8299,25.7532,25.8223,1694100.0
2014-11-06 11:30:00,33.65,33.66,33.53,33.58,1219700.0,25.8223,25.8299,25.7302,25.7685,1219700.0
2014-11-06 12:00:00,33.58,33.64,33.57,33.6,826200.0,25.7685,25.8146,25.7609,25.7839,826200.0
2014-11-06 12:30:00,33.59,33.67,33.57,33.63,712000.0,25.7762,25.8376,25.7609,25.8069,712000.0
2014-11-06 13:00:00,33.64,33.75,33.64,33.75,804200.0,25.8146,25.899,25.8146,25.899,804200.0
2014-11-06 13:30:00,33.74,33.79,33.69,33.71,1052900.0,25.8913,25.9297,25.853,25.8683,1052900.0
2014-11-06 14:00:00,33.71,33.73,33.66,33.69,1017600.0,25.8683,25.8836,25.8299,25.853,1017600.0
2014-11-06 14:30:00,33.7,33.77,33.68,33.73,1017500.0,25.8606,25.9143,25.8453,25.8836,1017500.0
2014-11-06 15:00:00,33.73,33.76,33.66,33.76,1120600.0,25.8836,25.9067,25.8299,25.9067,1120600.0
2014-11-06 15:30:00,33.76,33.83,33.74,33.82,3080600.0,25.9067,25.9604,25.8913,25.9527,3080600.0
2014-11-07 09:30:00,33.98,34.0,33.7,33.75,2186800.0,26.0755,26.0908,25.8606,25.899,2186800.0
2014-11-07 10:00:00,33.75,33.75,33.43,33.47,2341600.0,25.899,25.899,25.6534,25.6841,2341600.0
2014-11-07 10:30:00,33.47,33.69,33.43,33.65,1620100.0,25.6841,25.853,25.6534,25.8223,1620100.0
2014-11-07 11:00:00,33.65,33.68,33.61,33.65,927100.0,25.8223,25.8453,25.7916,25.8223,927100.0
2014-11-07 11:30:00,33.64,33.66,33.19,33.25,4523000.0,25.8146,25.8299,25.4693,25.5153,4523000.0
2014-11-07 12:00:00,33.25,33.46,33.24,33.45,1632600.0,25.5153,25.6765,25.5076,25.6688,1632600.0
2014-11-07 12:30:00,33.45,33.5,33.4,33.46,1131200.0,25.6688,25.7072,25.6304,25.6765,1131200.0
2014-11-07 13:00:00,33.45,33.55,33.44,33.47,1231400.0,25.6688,25.7455,25.6611,25.6841,1231400.0
2014-11-07 13:30:00,33.48,33.65,33.47,33.54,1541400.0,25.6918,25.8223,25.6841,25.7378,1541400.0
2014-11-07 14:00:00,33.55,33.59,33.49,33.53,826000.0,25.7455,25.7762,25.6995,25.7302,826000.0
2014-11-07 14:30:00,33.52,33.61,33.5,33.5,1137400.0,25.7225,25.7916,25.7072,25.7072,1137400.0
2014-11-07 15:00:00,33.49,33.53,33.4,33.42,1508400.0,25.6995,25.7302,25.6304,25.6458,1508400.0
2014-11-07 15:30:00,33.41,33.6,33.41,33.58,2684900.0,25.6381,25.7839,25.6381,25.7685,2684900.0
2014-11-10 09:30:00,33.45,33.49,33.08,33.26,4638800.0,25.6688,25.6995,25.3849,25.523,4638800.0
2014-11-10 10:00:00,33.25,33.38,33.24,33.3,2392800.0,25.5153,25.6151,25.5076,25.5537,2392800.0
2014-11-10 10:30:00,33.3,33.48,33.3,33.45,1490200.0,25.5537,25.6918,25.5537,25.6688,1490200.0
2014-11-10 11:00:00,33.46,33.48,33.33,33.38,1894100.0,25.6765,25.6918,25.5767,25.6151,1894100.0
2014-11-10 11:30:00,33.38,33.4,33.31,33.36,1716900.0,25.6151,25.6304,25.5613,25.5997,1716900.0
2014-11-10 12:00:00,33.37,33.38,33.26,33.34,1206900.0,25.6074,25.6151,25.523,25.5844,1206900.0
2014-11-10 12:30:00,33.34,33.35,33.28,33.31,1057200.0,25.5844,25.592,25.5383,25.5613,1057200.0
2014-11-10 13:00:00,33.31,33.37,33.29,33.36,870300.0,25.5613,25.6074,25.546,25.5997,870300.0
2014-11-10 13:30:00,33.36,33.37,33.23,33.24,1246500.0,25.5997,25.6074,25.5,25.5076,1246500.0
2014-11-10 14:00:00,33.24,33.36,33.23,33.34,1240500.0,25.5076,25.5997,25.5,25.5844,1240500.0
2014-11-10 14:30:00,33.33,33.35,33.31,33.33,1136500.0,25.5767,25.592,25.5613,25.5767,1136500.0
2014-11-10 15:00:00,33.33,33.39,33.26,33.28,1898500.0,25.5767,25.6227,25.523,25.5383,1898500.0
2014-11-10 15:30:00,33.27,33.29,33.19,33.26,3159700.0,25.5307,25.546,25.4693,25.523,3159700.0
2014-11-11 09:30:00,33.36,33.48,33.28,33.38,2589300.0,25.5997,25.6918,25.5383,25.6151,2589300.0
2014-11-11 10:00:00,33.39,33.54,33.39,33.51,2066600.0,25.6227,25.7378,25.6227,25.7148,2066600.0
2014-11-11 10:30:00,33.51,33.52,33.43,33.47,1308600.0,25.7148,25.7225,25.6534,25.6841,1308600.0
2014-11-11 11:00:00,33.47,33.48,33.33,33.44,1422300.0,25.6841,25.6918,25.5767,25.6611,1422300.0
2014-11-11 11:30:00,33.44,33.45,33.36,33.41,1000900.0,25.6611,25.6688,25.5997,25.6381,1000900.0
2014-11-11 12:00:00,33.4,33.45,33.3,33.35,894800.0,25.6304,25.6688,25.5537,25.592,894800.0
2014-11-11 12:30:00,33.35,33.43,33.32,33.41,662800.0,25.592,25.6534,25.569,25.6381,662800.0
2014-11-11 13:00:00,33.41,33.42,33.2,33.3,1523100.0,25.6381,25.6458,25.4769,25.5537,1523100.0
2014-11-11 13:30:00,33.29,33.42,33.28,33.37,885300.0,25.546,25.6458,25.5383,25.6074,885300.0
2014-11-11 14:00:00,33.37,33.4,33.35,33.4,836000.0,25.6074,25.6304,25.592,25.6304,836000.0
2014-11-11 14:30:00,33.39,33.4,33.34,33.34,596200.0,25.6227,25.6304,25.5844,25.5844,596200.0
2014-11-11 15:00:00,33.35,33.39,33.29,33.29,1140600.0,25.592,25.6227,25.546,25.546,1140600.0
2014-11-11 15:30:00,33.3,33.35,33.26,33.31,2712400.0,25.5537,25.592,25.523,25.5613,2712400.0
2014-11-12 09:30:00,33.2,33.35,33.0,33.21,2639000.0,25.4769,25.592,25.3235,25.4846,2639000.0
2014-11-12 10:00:00,33.21,33.3,33.14,33.21,1404400.0,25.4846,25.5537,25.4309,25.4846,1404400.0
2014-11-12 10:30:00,33.2,33.24,33.16,33.16,1305900.0,25.4769,25.5076,25.4462,25.4462,1305900.0
2014-11-12 11:00:00,33.16,33.24,33.07,33.23,1305100.0,25.4462,25.5076,25.3772,25.5,1305100.0
2014-11-12 11:30:00,33.23,33.35,33.23,33.3,1509600.0,25.5,25.592,25.5,25.5537,1509600.0
2014-11-12 12:00:00,33.3,33.33,33.28,33.31,1007600.0,25.5537,25.5767,25.5383,25.5613,1007600.0
2014-11-12 12:30:00,33.32,33.37,33.28,33.36,818000.0,25.569,25.6074,25.5383,25.5997,818000.0
2014-11-12 13:00:00,33.35,33.4,33.28,33.39,892100.0,25.592,25.6304,25.5383,25.6227,892100.0
2014-11-12 13:30:00,33.38,33.4,33.3,33.32,911900.0,25.6151,25.6304,25.5537,25.569,911900.0
2014-11-12 14:00:00,33.33,33.42,33.33,33.4,950300.0,25.5767,25.6458,25.5767,25.6304,950300.0
2014-11-12 14:30:00,33.39,33.4,33.28,33.3,839300.0,25.6227,25.6304,25.5383,25.5537,839300.0
2014-11-12 15:00:00,33.29,33.34,33.27,33.34,1396500.0,25.546,25.5844,25.5307,25.5844,1396500.0
2014-11-12 15:30:00,33.33,33.41,33.32,33.37,3207200.0,25.5767,25.6381,25.569,25.6074,3207200.0
2014-11-13 09:30:00,33.35,33.75,33.34,33.73,2460600.0,25.592,25.899,25.5844,25.8836,2460600.0
2014-11-13 10:00:00,33.74,33.86,33.73,33.77,2655700.0,25.8913,25.9834,25.8836,25.9143,2655700.0
2014-11-13 10:30:00,33.77,33.83,33.77,33.79,1210800.0,25.9143,25.9604,25.9143,25.9297,1210800.0
2014-11-13 11:00:00,33.79,33.8,33.53,33.55,2252600.0,25.9297,25.9374,25.7302,25.7455,2252600.0
2014-11-13 11:30:00,33.56,33.61,33.45,33.6,1404700.0,25.7532,25.7916,25.6688,25.7839,1404700.0
2014-11-13 12:00:00,33.6,33.69,33.55,33.66,965000.0,25.7839,25.853,25.7455,25.8299,965000.0
2014-11-13 12:30:00,33.66,33.76,33.66,33.68,687200.0,25.8299,25.9067,25.8299,25.8453,687200.0
2014-11-13 13:00:00,33.68,33.71,33.58,33.62,1007600.0,25.8453,25.8683,25.7685,25.7992,1007600.0
2014-11-13 13:30:00,33.62,33.68,33.53,33.66,955700.0,25.7992,25.8453,25.7302,25.8299,955700.0
2014-11-13 14:00:00,33.66,33.68,33.58,33.64,780800.0,25.8299,25.8453,25.7685,25.8146,780800.0
2014-11-13 14:30:00,33.63,33.79,33.62,33.73,1457400.0,25.8069,25.9297,25.7992,25.8836,1457400.0
2014-11-13 15:00:00,33.73,33.84,33.72,33.75,1204000.0,25.8836,25.9681,25.876,25.899,1204000.0
2014-11-13 15:30:00,33.74,33.8,33.65,33.69,3469700.0,25.8913,25.9374,25.8223,25.853,3469700.0
2014-11-14 09:30:00,33.75,33.85,33.35,33.61,3155600.0,25.899,25.9757,25.592,25.7916,3155600.0
2014-11-14 10:00:00,33.62,33.85,33.6,33.78,1391800.0,25.7992,25.9757,25.7839,25.922,1391800.0
2014-11-14 10:30:00,33.78,33.88,33.68,33.82,1311600.0,25.922,25.9988,25.8453,25.9527,1311600.0
2014-11-14 11:00:00,33.82,33.86,33.78,33.86,869300.0,25.9527,25.9834,25.922,25.9834,869300.0
2014-11-14 11:30:00,33.86,33.89,33.81,33.84,654400.0,25.9834,26.0064,25.945,25.9681,654400.0
2014-11-14 12:00:00,33.85,33.91,33.85,33.9,656400.0,25.9757,26.0218,25.9757,26.0141,656400.0
2014-11-14 12:30:00,33.9,33.93,33.87,33.88,686000.0,26.0141,26.0371,25.9911,25.9988,686000.0
2014-11-14 13:00:00,33.87,33.95,33.85,33.93,1023600.0,25.9911,26.0525,25.9757,26.0371,1023600.0
2014-11-14 13:30:00,33.93,33.93,33.83,33.85,738500.0,26.0371,26.0371,25.9604,25.9757,738500.0
2014-11-14 14:00:00,33.85,33.91,33.82,33.9,719700.0,25.9757,26.0218,25.9527,26.0141,719700.0
2014-11-14 14:30:00,33.9,33.95,33.88,33.92,718300.0,26.0141,26.0525,25.9988,26.0294,718300.0
2014-11-14 15:00:00,33.92,33.95,33.89,33.93,904100.0,26.0294,26.0525,26.0064,26.0371,904100.0
2014-11-14 15:30:00,33.92,33.97,33.89,33.96,2147200.0,26.0294,26.0678,26.0064,26.0601,2147200.0
2014-11-17 09:30:00,33.82,34.16,33.76,34.11,2633100.0,25.9527,26.2136,25.9067,26.1753,2633100.0
2014-11-17 10:00:00,34.12,34.13,33.9,34.07,1402400.0,26.1829,26.1906,26.0141,26.1446,1402400.0
2014-11-17 10:30:00,34.08,34.08,33.89,33.96,911100.0,26.1522,26.1522,26.0064,26.0601,911100.0
2014-11-17 11:00:00,33.96,33.96,33.86,33.87,1254200.0,26.0601,26.0601,25.9834,25.9911,1254200.0
2014-11-17 11:30:00,33.87,33.98,33.79,33.98,994300.0,25.9911,26.0755,25.9297,26.0755,994300.0
2014-11-17 12:00:00,33.97,34.09,33.95,34.05,673100.0,26.0678,26.1599,26.0525,26.1292,673100.0
2014-11-17 12:30:00,34.05,34.14,34.04,34.06,679600.0,26.1292,26.1983,26.1215,26.1369,679600.0
2014-11-17 13:00:00,34.07,34.2,34.05,34.15,752100.0,26.1446,26.2443,26.1292,26.2059,752100.0
2014-11-17 13:30:00,34.16,34.25,34.13,34.2,855900.0,26.2136,26.2827,26.1906,26.2443,855900.0
2014-11-17 14:00:00,34.2,34.24,34.14,34.16,753300.0,26.2443,26.275,26.1983,26.2136,753300.0
2014-11-17 14:30:00,34.15,34.25,34.15,34.24,888600.0,26.2059,26.2827,26.2059,26.275,888600.0
2014-11-17 15:00:00,34.23,34.24,34.18,34.2,991200.0,26.2673,26.275,26.229,26.2443,991200.0
2014-11-17 15:30:00,34.21,34.25,34.2,34.24,2376100.0,26.252,26.2827,26.2443,26.275,2376100.0
2014-11-18 09:30:00,34.19,34.6,34.16,34.52,3302300.0,26.2366,26.5513,26.2136,26.4899,3302300.0
2014-11-18 10:00:00,34.52,34.82,34.52,34.65,3274400.0,26.4899,26.7201,26.4899,26.5896,3274400.0
2014-11-18 10:30:00,34.65,34.7,34.53,34.7,2765500.0,26.5896,26.628,26.4975,26.628,2765500.0
2014-11-18 11:00:00,34.69,34.78,34.66,34.7,1499900.0,26.6203,26.6894,26.5973,26.628,1499900.0
2014-11-18 11:30:00,34.71,34.84,34.7,34.84,1250400.0,26.6357,26.7354,26.628,26.7354,1250400.0
2014-11-18 12:00:00,34.84,34.85,34.76,34.8,1023000.0,26.7354,26.7431,26.674,26.7047,1023000.0
2014-11-18 12:30:00,34.8,34.81,34.74,34.8,687800.0,26.7047,26.7124,26.6587,26.7047,687800.0
2014-11-18 13:00:00,34.81,34.83,34.78,34.83,781600.0,26.7124,26.7278,26.6894,26.7278,781600.0
2014-11-18 13:30:00,34.82,34.82,34.71,34.76,926200.0,26.7201,26.7201,26.6357,26.674,926200.0
2014-11-18 14:00:00,34.76,34.81,34.75,34.78,976100.0,26.674,26.7124,26.6664,26.6894,976100.0
2014-11-18 14:30:00,34.77,34.89,34.76,34.85,1480700.0,26.6817,26.7738,26.674,26.7431,1480700.0
2014-11-18 15:00:00,34.84,34.9,34.82,34.89,1311100.0,26.7354,26.7815,26.7201,26.7738,1311100.0
2014-11-18 15:30:00,34.88,34.89,34.7,34.72,4242000.0,26.7661,26.7738,26.628,26.6434,4242000.0
2014-11-19 09:30:00,34.69,34.79,34.45,34.48,3023500.0,26.6203,26.6971,26.4362,26.4592,3023500.0
2014-11-19 10:00:00,34.48,34.52,34.38,34.43,1568800.0,26.4592,26.4899,26.3824,26.4208,1568800.0
2014-11-19 10:30:00,34.44,34.45,34.33,34.35,1463500.0,26.4285,26.4362,26.3441,26.3594,1463500.0
2014-11-19 11:00:00,34.35,34.5,34.34,34.45,1355700.0,26.3594,26.4745,26.3517,26.4362,1355700.0
2014-11-19 11:30:00,34.45,34.5,34.39,34.5,960200.0,26.4362,26.4745,26.3901,26.4745,960200.0
2014-11-19 12:00:00,34.5,34.53,34.49,34.5,624800.0,26.4745,26.4975,26.4669,26.4745,624800.0
2014-11-19 12:30:00,34.49,34.52,34.44,34.46,803900.0,26.4669,26.4899,26.4285,26.4438,803900.0
2014-11-19 13:00:00,34.47,34.47,34.4,34.4,554400.0,26.4515,26.4515,26.3978,26.3978,554400.0
2014-11-19 13:30:00,34.4,34.46,34.36,34.4,862200.0,26.3978,26.4438,26.3671,26.3978,862200.0
2014-11-19 14:00:00,34.41,34.49,34.32,34.32,1396000.0,26.4055,26.4669,26.3364,26.3364,1396000.0
2014-11-19 14:30:00,34.32,34.36,34.25,34.33,1530500.0,26.3364,26.3671,26.2827,26.3441,1530500.0
2014-11-19 15:00:00,34.33,34.41,34.27,34.37,1653600.0,26.3441,26.4055,26.298,26.3748,1653600.0
2014-11-19 15:30:00,34.37,34.41,34.32,34.34,2849400.0,26.3748,26.4055,26.3364,26.3517,2849400.0
2014-11-20 09:30:00,34.14,34.53,34.0,34.47,3182200.0,26.1983,26.4975,26.0908,26.4515,3182200.0
2014-11-20 10:00:00,34.47,34.54,34.29,34.41,2243800.0,26.4515,26.5052,26.3134,26.4055,2243800.0
2014-11-20 10:30:00,34.41,34.53,34.38,34.49,1440500.0,26.4055,26.4975,26.3824,26.4669,1440500.0
2014-11-20 11:00:00,34.48,34.61,34.47,34.57,1737000.0,26.4592,26.5589,26.4515,26.5282,1737000.0
2014-11-20 11:30:00,34.58,34.67,34.54,34.62,1072400.0,26.5359,26.605,26.5052,26.5666,1072400.0
2014-11-20 12:00:00,34.63,34.63,34.43,34.52,1287600.0,26.5743,26.5743,26.4208,26.4899,1287600.0
2014-11-20 12:30:00,34.52,35.63,34.51,35.33,14438900.0,26.4899,27.3417,26.4822,27.1115,14438900.0
2014-11-20 13:00:00,35.34,35.42,35.1,35.22,5584900.0,27.1191,27.1805,26.935,27.027,5584900.0
2014-11-20 13:30:00,35.21,35.61,35.21,35.6,4116800.0,27.0194,27.3263,27.0194,27.3186,4116800.0
2014-11-20 14:00:00,35.59,35.76,35.58,35.69,5466800.0,27.311,27.4414,27.3033,27.3877,5466800.0
2014-11-20 14:30:00,35.69,35.82,35.67,35.72,3793100.0,27.3877,27.4875,27.3724,27.4107,3793100.0
2014-11-20 15:00:00,35.71,35.95,35.66,35.89,4804000.0,27.4031,27.5872,27.3647,27.5412,4804000.0
2014-11-20 15:30:00,35.89,35.97,35.86,35.94,7448300.0,27.5412,27.6026,27.5182,27.5796,7448300.0
2014-11-21 09:30:00,36.05,36.46,35.91,36.29,11401800.0,27.664,27.9786,27.5565,27.8481,11401800.0
2014-11-21 10:00:00,36.29,36.31,36.15,36.25,7427200.0,27.8481,27.8635,27.7407,27.8174,7427200.0
2014-11-21 10:30:00,36.26,36.29,36.11,36.15,3525100.0,27.8251,27.8481,27.71,27.7407,3525100.0
2014-11-21 11:00:00,36.15,36.19,36.01,36.02,3434000.0,27.7407,27.7714,27.6333,27.6409,3434000.0
2014-11-21 11:30:00,36.02,36.02,35.86,35.9,2523400.0,27.6409,27.6409,27.5182,27.5489,2523400.0
2014-11-21 12:00:00,35.91,35.96,35.72,35.75,3226500.0,27.5565,27.5949,27.4107,27.4338,3226500.0
2014-11-21 12:30:00,35.75,35.82,35.67,35.68,1649800.0,27.4338,27.4875,27.3724,27.38,1649800.0
2014-11-21 13:00:00,35.68,35.69,35.53,35.56,2474600.0,27.38,27.3877,27.2649,27.2879,2474600.0
2014-11-21 13:30:00,35.55,35.64,35.5,35.59,2756700.0,27.2803,27.3493,27.2419,27.311,2756700.0
2014-11-21 14:00:00,35.59,35.67,35.59,35.6,1540700.0,27.311,27.3724,27.311,27.3186,1540700.0
2014-11-21 14:30:00,35.6,35.63,35.54,35.63,1772600.0,27.3186,27.3417,27.2726,27.3417,1772600.0
2014-11-21 15:00:00,35.63,35.68,35.56,35.64,2829700.0,27.3417,27.38,27.2879,27.3493,2829700.0
2014-11-21 15:30:00,35.65,35.7,35.53,35.6,5157500.0,27.357,27.3954,27.2649,27.3186,5157500.0
2014-11-24 09:30:00,35.86,36.11,35.84,36.09,5078200.0,27.5182,27.71,27.5028,27.6947,5078200.0
2014-11-24 10:00:00,36.08,36.11,36.05,36.09,2273300.0,27.687,27.71,27.664,27.6947,2273300.0
2014-11-24 10:30:00,36.09,36.19,36.05,36.15,2248100.0,27.6947,27.7714,27.664,27.7407,2248100.0
2014-11-24 11:00:00,36.15,36.31,36.14,36.29,3058100.0,27.7407,27.8635,27.733,27.8481,3058100.0
2014-11-24 11:30:00,36.3,36.36,36.25,36.35,2722200.0,27.8558,27.9019,27.8174,27.8942,2722200.0
2014-11-24 12:00:00,36.35,36.43,36.27,36.32,2077500.0,27.8942,27.9556,27.8328,27.8712,2077500.0
2014-11-24 12:30:00,36.33,36.41,36.28,36.33,1362500.0,27.8788,27.9402,27.8405,27.8788,1362500.0
2014-11-24 13:00:00,36.33,36.37,36.21,36.24,1780900.0,27.8788,27.9095,27.7867,27.8098,1780900.0
2014-11-24 13:30:00,36.25,36.28,36.15,36.2,1256900.0,27.8174,27.8405,27.7407,27.7791,1256900.0
2014-11-24 14:00:00,36.2,36.23,36.15,36.2,1130300.0,27.7791,27.8021,27.7407,27.7791,1130300.0
2014-11-24 14:30:00,36.19,36.2,36.01,36.1,1855100.0,27.7714,27.7791,27.6333,27.7023,1855100.0
2014-11-24 15:00:00,36.1,36.27,36.08,36.27,1830400.0,27.7023,27.8328,27.687,27.8328,1830400.0
2014-11-24 15:30:00,36.27,36.27,36.17,36.26,3773900.0,27.8328,27.8328,27.756,27.8251,3773900.0
2014-11-25 09:30:00,36.35,36.41,36.15,36.34,3692700.0,27.8942,27.9402,27.7407,27.8865,3692700.0
2014-11-25 10:00:00,36.34,36.41,36.26,36.4,2026600.0,27.8865,27.9402,27.8251,27.9325,2026600.0
2014-11-25 10:30:00,36.4,36.43,36.25,36.26,1622200.0,27.9325,27.9556,27.8174,27.8251,1622200.0
2014-11-25 11:00:00,36.27,36.35,36.18,36.2,1451700.0,27.8328,27.8942,27.7637,27.7791,1451700.0
2014-11-25 11:30:00,36.19,36.34,36.18,36.3,1169800.0,27.7714,27.8865,27.7637,27.8558,1169800.0
2014-11-25 12:00:00,36.3,36.35,36.28,36.35,1017300.0,27.8558,27.8942,27.8405,27.8942,1017300.0
2014-11-25 12:30:00,36.34,36.43,36.34,36.38,1127600.0,27.8865,27.9556,27.8865,27.9172,1127600.0
2014-11-25 13:00:00,36.39,36.4,36.28,36.36,1011800.0,27.9249,27.9325,27.8405,27.9019,1011800.0
2014-11-25 13:30:00,36.36,36.38,36.3,36.34,832600.0,27.9019,27.9172,27.8558,27.8865,832600.0
2014-11-25 14:00:00,36.34,36.46,36.34,36.45,1118300.0,27.8865,27.9786,27.8865,27.9709,1118300.0
2014-11-25 14:30:00,36.45,36.48,36.42,36.45,1293100.0,27.9709,27.9939,27.9479,27.9709,1293100.0
2014-11-25 15:00:00,36.45,36.47,36.41,36.43,1167400.0,27.9709,27.9863,27.9402,27.9556,1167400.0
2014-11-25 15:30:00,36.43,36.44,36.32,36.32,3912900.0,27.9556,27.9632,27.8712,27.8712,3912900.0
2014-11-26 09:30:00,36.37,36.61,36.28,36.61,2903600.0,27.9095,28.0937,27.8405,28.0937,2903600.0
2014-11-26 10:00:00,36.61,36.73,36.5,36.6,2061300.0,28.0937,28.1858,28.0093,28.086,2061300.0
2014-11-26 10:30:00,36.6,36.7,36.56,36.65,1405400.0,28.086,28.1628,28.0553,28.1244,1405400.0
2014-11-26 11:00:00,36.65,36.8,36.65,36.77,1725500.0,28.1244,28.2395,28.1244,28.2165,1725500.0
2014-11-26 11:30:00,36.77,36.83,36.64,36.81,1010000.0,28.2165,28.2625,28.1167,28.2472,1010000.0
2014-11-26 12:00:00,36.81,36.87,36.75,36.87,1644300.0,28.2472,28.2932,28.2011,28.2932,1644300.0
2014-11-26 12:30:00,36.86,36.89,36.81,36.85,802800.0,28.2855,28.3086,28.2472,28.2779,802800.0
2014-11-26 13:00:00,36.85,36.93,36.82,36.91,1039400.0,28.2779,28.3393,28.2548,28.3239,1039400.0
2014-11-26 13:30:00,36.91,36.99,36.82,36.98,1437100.0,28.3239,28.3853,28.2548,28.3776,1437100.0
2014-11-26 14:00:00,36.99,36.99,36.87,36.91,1083200.0,28.3853,28.3853,28.2932,28.3239,1083200.0
2014-11-26 14:30:00,36.91,36.96,36.87,36.89,1186000.0,28.3239,28.3623,28.2932,28.3086,1186000.0
2014-11-26 15:00:00,36.89,36.92,36.83,36.86,1220400.0,28.3086,28.3316,28.2625,28.2855,1220400.0
2014-11-26 15:30:00,36.86,36.9,36.83,36.89,2859000.0,28.2855,28.3162,28.2625,28.3086,2859000.0
2014-11-28 09:30:00,37.0,37.31,36.94,37.3,3437500.0,28.393,28.6309,28.3469,28.6232,3437500.0
2014-11-28 10:00:00,37.3,37.45,37.26,37.44,2154700.0,28.6232,28.7383,28.5925,28.7306,2154700.0
2014-11-28 10:30:00,37.45,37.58,37.42,37.57,2194600.0,28.7383,28.8381,28.7153,28.8304,2194600.0
2014-11-28 11:00:00,37.58,37.69,37.57,37.59,1755400.0,28.8381,28.9225,28.8304,28.8457,1755400.0
2014-11-28 11:30:00,37.59,37.65,37.46,37.46,1493700.0,28.8457,28.8918,28.746,28.746,1493700.0
2014-11-28 12:00:00,37.46,37.58,37.37,37.38,1653300.0,28.746,28.8381,28.6769,28.6846,1653300.0
2014-11-28 12:30:00,37.37,37.43,37.2,37.26,2877200.0,28.6769,28.7229,28.5464,28.5925,2877200.0
2014-12-01 09:30:00,37.21,37.62,37.15,37.23,5124600.0,28.5541,28.8687,28.5081,28.5695,5124600.0
2014-12-01 10:00:00,37.23,37.37,37.19,37.27,2962500.0,28.5695,28.6769,28.5388,28.6002,2962500.0
2014-12-01 10:30:00,37.27,37.34,36.94,36.97,2869500.0,28.6002,28.6539,28.3469,28.37,2869500.0
2014-12-01 11:00:00,36.97,37.07,36.9,37.07,2101600.0,28.37,28.4467,28.3162,28.4467,2101600.0
2014-12-01 11:30:00,37.07,37.1,36.99,37.03,898400.0,28.4467,28.4697,28.3853,28.416,898400.0
2014-12-01 12:00:00,37.02,37.13,37.01,37.08,1766500.0,28.4083,28.4927,28.4006,28.4544,1766500.0
2014-12-01 12:30:00,37.08,37.1,36.96,37.02,1237600.0,28.4544,28.4697,28.3623,28.4083,1237600.0
2014-12-01 13:00:00,37.01,37.19,37.01,37.19,1146700.0,28.4006,28.5388,28.4006,28.5388,1146700.0
2014-12-01 13:30:00,37.18,37.24,37.17,37.22,1019100.0,28.5311,28.5771,28.5234,28.5618,1019100.0
2014-12-01 14:00:00,37.22,37.22,37.05,37.07,1509700.0,28.5618,28.5618,28.4313,28.4467,1509700.0
2014-12-01 14:30:00,37.07,37.15,37.04,37.13,1033500.0,28.4467,28.5081,28.4237,28.4927,1033500.0
2014-12-01 15:00:00,37.13,37.32,37.11,37.26,2110500.0,28.4927,28.6385,28.4774,28.5925,2110500.0
2014-12-01 15:30:00,37.26,37.28,37.12,37.18,3395900.0,28.5925,28.6078,28.4851,28.5311,3395900.0
2014-12-02 09:30:00,37.26,37.6,37.18,37.28,4538000.0,28.5925,28.8534,28.5311,28.6078,4538000.0
2014-12-02 10:00:00,37.29,37.5,37.22,37.26,2454300.0,28.6155,28.7767,28.5618,28.5925,2454300.0
2014-12-02 10:30:00,37.26,37.35,37.2,37.24,1243200.0,28.5925,28.6616,28.5464,28.5771,1243200.0
2014-12-02 11:00:00,37.25,37.43,37.24,37.42,1270000.0,28.5848,28.7229,28.5771,28.7153,1270000.0
2014-12-02 11:30:00,37.43,37.47,37.36,37.45,1081400.0,28.7229,28.7536,28.6692,28.7383,1081400.0
2014-12-02 12:00:00,37.44,37.45,37.34,37.38,1050200.0,28.7306,28.7383,28.6539,28.6846,1050200.0
2014-12-02 12:30:00,37.38,37.41,37.32,37.41,842300.0,28.6846,28.7076,28.6385,28.7076,842300.0
2014-12-02 13:00:00,37.4,37.5,37.37,37.45,848800.0,28.6999,28.7767,28.6769,28.7383,848800.0
2014-12-02 13:30:00,37.45,37.5,37.39,37.44,1482000.0,28.7383,28.7767,28.6922,28.7306,1482000.0
2014-12-02 14:00:00,37.43,37.58,37.43,37.51,4733600.0,28.7229,28.8381,28.7229,28.7843,4733600.0
2014-12-02 14:30:00,37.51,37.58,37.47,37.57,1561700.0,28.7843,28.8381,28.7536,28.8304,1561700.0
2014-12-02 15:00:00,37.58,37.6,37.5,37.54,1237100.0,28.8381,28.8534,28.7767,28.8074,1237100.0
2014-12-02 15:30:00,37.55,37.6,37.49,37.6,2646400.0,28.815,28.8534,28.769,28.8534,2646400.0
2014-12-03 09:30:00,37.68,37.89,37.61,37.73,3330500.0,28.9148,29.0759,28.8611,28.9532,3330500.0
2014-12-03 10:00:00,37.73,37.74,37.43,37.54,2892700.0,28.9532,28.9608,28.7229,28.8074,2892700.0
2014-12-03 10:30:00,37.54,37.6,37.45,37.48,1300400.0,28.8074,28.8534,28.7383,28.7613,1300400.0
2014-12-03 11:00:00,37.48,37.54,37.41,37.51,1211400.0,28.7613,28.8074,28.7076,28.7843,1211400.0
2014-12-03 11:30:00,37.51,37.65,37.5,37.65,1246800.0,28.7843,28.8918,28.7767,28.8918,1246800.0
2014-12-03 12:00:00,37.65,37.83,37.63,37.69,2007900.0,28.8918,29.0299,28.8764,28.9225,2007900.0
2014-12-03 12:30:00,37.69,37.7,37.59,37.64,1133700.0,28.9225,28.9301,28.8457,28.8841,1133700.0
2014-12-03 13:00:00,37.64,37.71,37.63,37.7,1209700.0,28.8841,28.9378,28.8764,28.9301,1209700.0
2014-12-03 13:30:00,37.7,37.85,37.69,37.84,918200.0,28.9301,29.0452,28.9225,29.0376,918200.0
2014-12-03 14:00:00,37.83,37.84,37.76,37.77,1506400.0,29.0299,29.0376,28.9762,28.9839,1506400.0
2014-12-03 14:30:00,37.78,37.79,37.68,37.68,1268500.0,28.9915,28.9992,28.9148,28.9148,1268500.0
2014-12-03 15:00:00,37.69,37.7,37.58,37.6,1960300.0,28.9225,28.9301,28.8381,28.8534,1960300.0
2014-12-03 15:30:00,37.6,37.66,37.43,37.44,5592900.0,28.8534,28.8994,28.7229,28.7306,5592900.0
2014-12-04 09:30:00,37.4,37.42,37.22,37.31,2790300.0,28.6999,28.7153,28.5618,28.6309,2790300.0
2014-12-04 10:00:00,37.32,37.38,37.22,37.23,1906700.0,28.6385,28.6846,28.5618,28.5695,1906700.0
2014-12-04 10:30:00,37.22,37.26,37.04,37.24,1939200.0,28.5618,28.5925,28.4237,28.5771,1939200.0
2014-12-04 11:00:00,37.24,37.35,37.17,37.28,1166200.0,28.5771,28.6616,28.5234,28.6078,1166200.0
2014-12-04 11:30:00,37.29,37.35,37.22,37.31,1193500.0,28.6155,28.6616,28.5618,28.6309,1193500.0
2014-12-04 12:00:00,37.3,37.37,37.27,37.29,1112100.0,28.6232,28.6769,28.6002,28.6155,1112100.0
2014-12-04 12:30:00,37.3,37.4,37.28,37.32,1599000.0,28.6232,28.6999,28.6078,28.6385,1599000.0
2014-12-04 13:00:00,37.32,37.35,37.27,37.3,873200.0,28.6385,28.6616,28.6002,28.6232,873200.0
2014-12-04 13:30:00,37.3,37.32,37.27,37.29,889200.0,28.6232,28.6385,28.6002,28.6155,889200.0
2014-12-04 14:00:00,37.28,37.32,37.27,37.29,1130700.0,28.6078,28.6385,28.6002,28.6155,1130700.0
2014-12-04 14:30:00,37.3,37.41,37.26,37.37,947700.0,28.6232,28.7076,28.5925,28.6769,947700.0
2014-12-04 15:00:00,37.38,37.42,37.28,37.29,1030600.0,28.6846,28.7153,28.6078,28.6155,1030600.0
2014-12-04 15:30:00,37.29,37.46,37.27,37.46,2417100.0,28.6155,28.746,28.6002,28.746,2417100.0
2014-12-05 09:30:00,37.57,37.9,37.52,37.68,3991300.0,28.8304,29.0836,28.792,28.9148,3991300.0
2014-12-05 10:00:00,37.69,37.82,37.63,37.7,1883700.0,28.9225,29.0222,28.8764,28.9301,1883700.0
2014-12-05 10:30:00,37.7,37.79,37.69,37.73,978400.0,28.9301,28.9992,28.9225,28.9532,978400.0
2014-12-05 11:00:00,37.72,37.83,37.72,37.8,1033900.0,28.9455,29.0299,28.9455,29.0069,1033900.0
2014-12-05 11:30:00,37.79,37.8,37.6,37.67,1266300.0,28.9992,29.0069,28.8534,28.9071,1266300.0
2014-12-05 12:00:00,37.67,37.72,37.64,37.66,604200.0,28.9071,28.9455,28.8841,28.8994,604200.0
2014-12-05 12:30:00,37.65,37.7,37.63,37.65,571400.0,28.8918,28.9301,28.8764,28.8918,571400.0
2014-12-05 13:00:00,37.65,37.67,37.6,37.65,633300.0,28.8918,28.9071,28.8534,28.8918,633300.0
2014-12-05 13:30:00,37.64,37.68,37.59,37.61,642600.0,28.8841,28.9148,28.8457,28.8611,642600.0
2014-12-05 14:00:00,37.61,37.65,37.56,37.59,786300.0,28.8611,28.8918,28.8227,28.8457,786300.0
2014-12-05 14:30:00,37.59,37.6,37.52,37.54,672100.0,28.8457,28.8534,28.792,28.8074,672100.0
2014-12-05 15:00:00,37.55,37.68,37.54,37.68,1410400.0,28.815,28.9148,28.8074,28.9148,1410400.0
2014-12-05 15:30:00,37.68,37.68,37.55,37.67,3164000.0,28.9148,28.9148,28.815,28.9071,3164000.0
2014-12-08 09:30:00,37.46,37.71,37.44,37.67,2525500.0,28.746,28.9378,28.7306,28.9071,2525500.0
2014-12-08 10:00:00,37.68,37.7,37.54,37.6,1539300.0,28.9148,28.9301,28.8074,28.8534,1539300.0
2014-12-08 10:30:00,37.6,37.73,37.59,37.61,1608600.0,28.8534,28.9532,28.8457,28.8611,1608600.0
2014-12-08 11:00:00,37.61,37.62,37.38,37.42,1512800.0,28.8611,28.8687,28.6846,28.7153,1512800.0
2014-12-08 11:30:00,37.42,37.46,37.26,37.32,1673300.0,28.7153,28.746,28.5925,28.6385,1673300.0
2014-12-08 12:00:00,37.31,37.33,37.09,37.11,1536900.0,28.6309,28.6462,28.462,28.4774,1536900.0
2014-12-08 12:30:00,37.11,37.21,37.07,37.16,1344600.0,28.4774,28.5541,28.4467,28.5158,1344600.0
2014-12-08 13:00:00,37.16,37.23,37.02,37.05,987000.0,28.5158,28.5695,28.4083,28.4313,987000.0
2014-12-08 13:30:00,37.05,37.07,36.93,37.0,1765800.0,28.4313,28.4467,28.3393,28.393,1765800.0
2014-12-08 14:00:00,37.0,37.05,36.94,37.03,1753800.0,28.393,28.4313,28.3469,28.416,1753800.0
2014-12-08 14:30:00,37.04,37.12,37.0,37.05,1747600.0,28.4237,28.4851,28.393,28.4313,1747600.0
2014-12-08 15:00:00,37.04,37.21,37.02,37.15,2081700.0,28.4237,28.5541,28.4083,28.5081,2081700.0
2014-12-08 15:30:00,37.15,37.22,37.08,37.21,2989200.0,28.5081,28.5618,28.4544,28.5541,2989200.0
2014-12-09 09:30:00,36.67,37.04,36.3,36.87,5583000.0,28.1397,28.4237,27.8558,28.2932,5583000.0
2014-12-09 10:00:00,36.87,36.87,36.5,36.54,2898700.0,28.2932,28.2932,28.0093,28.04,2898700.0
2014-12-09 10:30:00,36.54,36.7,36.43,36.52,1930700.0,28.04,28.1628,27.9556,28.0246,1930700.0
2014-12-09 11:00:00,36.53,36.72,36.44,36.69,1746800.0,28.0323,28.1781,27.9632,28.1551,1746800.0
2014-12-09 11:30:00,36.68,36.76,36.61,36.74,961500.0,28.1474,28.2088,28.0937,28.1935,961500.0
2014-12-09 12:00:00,36.73,36.78,36.61,36.72,1286500.0,28.1858,28.2241,28.0937,28.1781,1286500.0
2014-12-09 12:30:00,36.72,36.88,36.67,36.85,1381400.0,28.1781,28.3009,28.1397,28.2779,1381400.0
2014-12-09 13:00:00,36.84,37.07,36.83,36.95,1571900.0,28.2702,28.4467,28.2625,28.3546,1571900.0
2014-12-09 13:30:00,36.95,37.09,36.93,36.93,1320500.0,28.3546,28.462,28.3393,28.3393,1320500.0
2014-12-09 14:00:00,36.93,36.98,36.86,36.89,810200.0,28.3393,28.3776,28.2855,28.3086,810200.0
2014-12-09 14:30:00,36.89,36.9,36.75,36.85,1201800.0,28.3086,28.3162,28.2011,28.2779,1201800.0
2014-12-09 15:00:00,36.86,36.98,36.86,36.93,1414300.0,28.2855,28.3776,28.2855,28.3393,1414300.0
2014-12-09 15:30:00,36.92,36.98,36.88,36.9,2952300.0,28.3316,28.3776,28.3009,28.3162,2952300.0
2014-12-10 09:30:00,36.88,37.02,36.71,36.98,2555400.0,28.3009,28.4083,28.1704,28.3776,2555400.0
2014-12-10 10:00:00,36.98,36.99,36.62,36.67,1918100.0,28.3776,28.3853,28.1014,28.1397,1918100.0
2014-12-10 10:30:00,36.67,36.69,36.5,36.68,1929900.0,28.1397,28.1551,28.0093,28.1474,1929900.0
2014-12-10 11:00:00,36.69,36.77,36.64,36.69,1152200.0,28.1551,28.2165,28.1167,28.1551,1152200.0
2014-12-10 11:30:00,36.68,36.76,36.61,36.73,983100.0,28.1474,28.2088,28.0937,28.1858,983100.0
2014-12-10 12:00:00,36.73,36.74,36.59,36.61,790500.0,28.1858,28.1935,28.0783,28.0937,790500.0
2014-12-10 12:30:00,36.61,36.75,36.57,36.72,717300.0,28.0937,28.2011,28.063,28.1781,717300.0
2014-12-10 13:00:00,36.71,36.9,36.7,36.9,1053300.0,28.1704,28.3162,28.1628,28.3162,1053300.0
2014-12-10 13:30:00,36.9,36.9,36.6,36.62,1551200.0,28.3162,28.3162,28.086,28.1014,1551200.0
2014-12-10 14:00:00,36.62,36.64,36.5,36.51,1807100.0,28.1014,28.1167,28.0093,28.017,1807100.0
2014-12-10 14:30:00,36.5,36.52,36.31,36.31,2469100.0,28.0093,28.0246,27.8635,27.8635,2469100.0
2014-12-10 15:00:00,36.32,36.6,36.3,36.55,2192500.0,27.8712,28.086,27.8558,28.0477,2192500.0
2014-12-10 15:30:00,36.55,36.59,36.36,36.43,4096100.0,28.0477,28.0783,27.9019,27.9556,4096100.0
2014-12-11 09:30:00,36.5,36.89,36.44,36.84,2955600.0,28.0093,28.3086,27.9632,28.2702,2955600.0
2014-12-11 10:00:00,36.83,37.1,36.74,37.09,2583300.0,28.2625,28.4697,28.1935,28.462,2583300.0
2014-12-11 10:30:00,37.09,37.18,37.04,37.13,1590300.0,28.462,28.5311,28.4237,28.4927,1590300.0
2014-12-11 11:00:00,37.14,37.14,37.05,37.05,1090400.0,28.5004,28.5004,28.4313,28.4313,1090400.0
2014-12-11 11:30:00,37.05,37.19,37.02,37.18,860700.0,28.4313,28.5388,28.4083,28.5311,860700.0
2014-12-11 12:00:00,37.18,37.21,37.14,37.16,997400.0,28.5311,28.5541,28.5004,28.5158,997400.0
2014-12-11 12:30:00,37.16,37.21,37.11,37.19,833100.0,28.5158,28.5541,28.4774,28.5388,833100.0
2014-12-11 13:00:00,37.19,37.19,37.05,37.09,778000.0,28.5388,28.5388,28.4313,28.462,778000.0
2014-12-11 13:30:00,37.1,37.18,37.0,37.01,1117400.0,28.4697,28.5311,28.393,28.4006,1117400.0
2014-12-11 14:00:00,37.0,37.03,36.92,36.92,1114800.0,28.393,28.416,28.3316,28.3316,1114800.0
2014-12-11 14:30:00,36.92,37.0,36.83,36.88,1537900.0,28.3316,28.393,28.2625,28.3009,1537900.0
2014-12-11 15:00:00,36.87,36.96,36.85,36.92,1311100.0,28.2932,28.3623,28.2779,28.3316,1311100.0
2014-12-11 15:30:00,36.91,36.97,36.62,36.71,3612900.0,28.3239,28.37,28.1014,28.1704,3612900.0
2014-12-12 09:30:00,36.45,36.68,36.22,36.61,2918300.0,27.9709,28.1474,27.7944,28.0937,2918300.0
2014-12-12 10:00:00,36.59,36.61,36.37,36.4,1464800.0,28.0783,28.0937,27.9095,27.9325,1464800.0
2014-12-12 10:30:00,36.4,36.55,36.33,36.34,1660800.0,27.9325,28.0477,27.8788,27.8865,1660800.0
2014-12-12 11:00:00,36.35,36.4,36.27,36.33,1521200.0,27.8942,27.9325,27.8328,27.8788,1521200.0
2014-12-12 11:30:00,36.33,36.63,36.32,36.44,2156800.0,27.8788,28.109,27.8712,27.9632,2156800.0
2014-12-12 12:00:00,36.45,36.49,36.37,36.46,902400.0,27.9709,28.0016,27.9095,27.9786,902400.0
2014-12-12 12:30:00,36.45,36.55,36.45,36.49,975200.0,27.9709,28.0477,27.9709,28.0016,975200.0
2014-12-12 13:00:00,36.5,36.72,36.48,36.67,1031400.0,28.0093,28.1781,27.9939,28.1397,1031400.0
2014-12-12 13:30:00,36.66,36.82,36.6,36.79,1092200.0,28.1321,28.2548,28.086,28.2318,1092200.0
2014-12-12 14:00:00,36.78,36.79,36.59,36.61,1039600.0,28.2241,28.2318,28.0783,28.0937,1039600.0
2014-12-12 14:30:00,36.61,36.61,36.44,36.52,1012300.0,28.0937,28.0937,27.9632,28.0246,1012300.0
2014-12-12 15:00:00,36.52,36.57,36.45,36.5,1773200.0,28.0246,28.063,27.9709,28.0093,1773200.0
2014-12-12 15:30:00,36.5,36.5,36.22,36.23,6015800.0,28.0093,28.0093,27.7944,27.8021,6015800.0
2014-12-15 09:30:00,36.37,36.79,36.34,36.47,2985900.0,27.9095,28.2318,27.8865,27.9863,2985900.0
2014-12-15 10:00:00,36.47,36.52,36.23,36.38,1726100.0,27.9863,28.0246,27.8021,27.9172,1726100.0
2014-12-15 10:30:00,36.38,36.42,36.12,36.31,1909600.0,27.9172,27.9479,27.7177,27.8635,1909600.0
2014-12-15 11:00:00,36.31,36.31,36.01,36.05,1757200.0,27.8635,27.8635,27.6333,27.664,1757200.0
2014-12-15 11:30:00,36.04,36.13,35.95,35.96,2019300.0,27.6563,27.7254,27.5872,27.5949,2019300.0
2014-12-15 12:00:00,35.96,36.16,35.95,36.15,1442200.0,27.5949,27.7484,27.5872,27.7407,1442200.0
2014-12-15 12:30:00,36.15,36.33,36.08,36.27,1332000.0,27.7407,27.8788,27.687,27.8328,1332000.0
2014-12-15 13:00:00,36.26,36.34,36.04,36.05,1426900.0,27.8251,27.8865,27.6563,27.664,1426900.0
2014-12-15 13:30:00,36.04,36.16,35.97,36.08,1458100.0,27.6563,27.7484,27.6026,27.687,1458100.0
2014-12-15 14:00:00,36.07,36.15,35.95,36.08,1662800.0,27.6793,27.7407,27.5872,27.687,1662800.0
2014-12-15 14:30:00,36.08,36.17,35.95,36.0,1559600.0,27.687,27.756,27.5872,27.6256,1559600.0
2014-12-15 15:00:00,35.99,36.15,35.98,36.01,1859900.0,27.6179,27.7407,27.6102,27.6333,1859900.0
2014-12-15 15:30:00,36.0,36.13,35.9,35.92,3743700.0,27.6256,27.7254,27.5489,27.5642,3743700.0
2014-12-16 09:30:00,35.86,36.19,35.71,36.02,3579500.0,27.5182,27.7714,27.4031,27.6409,3579500.0
2014-12-16 10:00:00,36.01,36.2,35.72,36.16,2280200.0,27.6333,27.7791,27.4107,27.7484,2280200.0
2014-12-16 10:30:00,36.16,36.28,36.07,36.24,1949400.0,27.7484,27.8405,27.6793,27.8098,1949400.0
2014-12-16 11:00:00,36.24,36.34,36.05,36.32,2451400.0,27.8098,27.8865,27.664,27.8712,2451400.0
2014-12-16 11:30:00,36.32,36.5,36.31,36.37,1646600.0,27.8712,28.0093,27.8635,27.9095,1646600.0
2014-12-16 12:00:00,36.36,36.4,36.2,36.24,1398400.0,27.9019,27.9325,27.7791,27.8098,1398400.0
2014-12-16 12:30:00,36.24,36.31,36.14,36.15,1201400.0,27.8098,27.8635,27.733,27.7407,1201400.0
2014-12-16 13:00:00,36.14,36.2,35.88,35.93,1831100.0,27.733,27.7791,27.5335,27.5719,1831100.0
2014-12-16 13:30:00,35.92,36.15,35.85,36.09,1363200.0,27.5642,27.7407,27.5105,27.6947,1363200.0
2014-12-16 14:00:00,36.09,36.13,36.0,36.01,933700.0,27.6947,27.7254,27.6256,27.6333,933700.0
2014-12-16 14:30:00,36.01,36.09,35.85,35.92,1107700.0,27.6333,27.6947,27.5105,27.5642,1107700.0
2014-12-16 15:00:00,35.92,36.0,35.8,35.8,1585600.0,27.5642,27.6256,27.4721,27.4721,1585600.0
2014-12-16 15:30:00,35.8,35.92,35.57,35.57,5870900.0,27.4721,27.5642,27.2956,27.2956,5870900.0
2014-12-17 09:30:00,35.62,35.72,35.33,35.53,2668000.0,27.334,27.4107,27.1115,27.2649,2668000.0
2014-12-17 10:00:00,35.53,35.65,35.41,35.54,1637200.0,27.2649,27.357,27.1728,27.2726,1637200.0
2014-12-17 10:30:00,35.54,35.7,35.5,35.63,1704500.0,27.2726,27.3954,27.2419,27.3417,1704500.0
2014-12-17 11:00:00,35.64,35.91,35.63,35.9,1595600.0,27.3493,27.5565,27.3417,27.5489,1595600.0
2014-12-17 11:30:00,35.9,36.08,35.87,36.02,1994800.0,27.5489,27.687,27.5258,27.6409,1994800.0
2014-12-17 12:00:00,36.02,36.04,35.82,35.85,1049400.0,27.6409,27.6563,27.4875,27.5105,1049400.0
2014-12-17 12:30:00,35.85,35.93,35.84,35.91,937100.0,27.5105,27.5719,27.5028,27.5565,937100.0
2014-12-17 13:00:00,35.91,35.93,35.77,35.84,1301800.0,27.5565,27.5719,27.4491,27.5028,1301800.0
2014-12-17 13:30:00,35.84,35.93,35.81,35.93,1081400.0,27.5028,27.5719,27.4798,27.5719,1081400.0
2014-12-17 14:00:00,35.92,36.31,35.88,36.25,3214200.0,27.5642,27.8635,27.5335,27.8174,3214200.0
2014-12-17 14:30:00,36.25,36.28,35.93,36.01,3245000.0,27.8174,27.8405,27.5719,27.6333,3245000.0
2014-12-17 15:00:00,36.02,36.25,35.92,36.22,2299600.0,27.6409,27.8174,27.5642,27.7944,2299600.0
2014-12-17 15:30:00,36.21,36.33,36.16,36.23,3953600.0,27.7867,27.8788,27.7484,27.8021,3953600.0
2014-12-18 09:30:00,36.77,36.8,36.43,36.59,3436500.0,28.2165,28.2395,27.9556,28.0783,3436500.0
2014-12-18 10:00:00,36.59,36.74,36.52,36.69,2063400.0,28.0783,28.1935,28.0246,28.1551,2063400.0
2014-12-18 10:30:00,36.68,36.71,36.58,36.6,1268100.0,28.1474,28.1704,28.0707,28.086,1268100.0
2014-12-18 11:00:00,36.59,36.65,36.46,36.58,1146200.0,28.0783,28.1244,27.9786,28.0707,1146200.0
2014-12-18 11:30:00,36.58,36.8,36.56,36.77,1654500.0,28.0707,28.2395,28.0553,28.2165,1654500.0
2014-12-18 12:00:00,36.76,36.88,36.74,36.83,1468400.0,28.2088,28.3009,28.1935,28.2625,1468400.0
2014-12-18 12:30:00,36.83,36.89,36.78,36.84,1685300.0,28.2625,28.3086,28.2241,28.2702,1685300.0
2014-12-18 13:00:00,36.84,36.91,36.79,36.85,1544700.0,28.2702,28.3239,28.2318,28.2779,1544700.0
2014-12-18 13:30:00,36.85,36.93,36.82,36.88,1280300.0,28.2779,28.3393,28.2548,28.3009,1280300.0
2014-12-18 14:00:00,36.87,36.99,36.82,36.9,1568000.0,28.2932,28.3853,28.2548,28.3162,1568000.0
2014-12-18 14:30:00,36.9,36.96,36.79,36.8,1822800.0,28.3162,28.3623,28.2318,28.2395,1822800.0
2014-12-18 15:00:00,36.81,36.96,36.8,36.85,2327700.0,28.2472,28.3623,28.2395,28.2779,2327700.0
2014-12-18 15:30:00,36.85,37.02,36.81,37.02,5229500.0,28.2779,28.4083,28.2472,28.4083,5229500.0
2014-12-19 09:30:00,37.02,37.16,36.65,36.78,15304800.0,28.4083,28.5158,28.1244,28.2241,15304800.0
2014-12-19 10:00:00,36.77,36.85,36.72,36.73,2485100.0,28.2165,28.2779,28.1781,28.1858,2485100.0
2014-12-19 10:30:00,36.73,36.73,36.53,36.59,2541200.0,28.1858,28.1858,28.0323,28.0783,2541200.0
2014-12-19 11:00:00,36.59,36.64,36.49,36.49,2262200.0,28.0783,28.1167,28.0016,28.0016,2262200.0
2014-12-19 11:30:00,36.5,36.5,36.23,36.41,3067500.0,28.0093,28.0093,27.8021,27.9402,3067500.0
2014-12-19 12:00:00,36.41,36.47,36.37,36.41,1620700.0,27.9402,27.9863,27.9095,27.9402,1620700.0
2014-12-19 12:30:00,36.41,36.47,36.38,36.42,1281800.0,27.9402,27.9863,27.9172,27.9479,1281800.0
2014-12-19 13:00:00,36.42,36.45,36.28,36.31,1653700.0,27.9479,27.9709,27.8405,27.8635,1653700.0
2014-12-19 13:30:00,36.3,36.47,36.29,36.35,1553600.0,27.8558,27.9863,27.8481,27.8942,1553600.0
2014-12-19 14:00:00,36.35,36.47,36.33,36.45,1683400.0,27.8942,27.9863,27.8788,27.9709,1683400.0
2014-12-19 14:30:00,36.46,36.62,36.43,36.57,2007800.0,27.9786,28.1014,27.9556,28.063,2007800.0
2014-12-19 15:00:00,36.56,36.6,36.46,36.54,2164300.0,28.0553,28.086,27.9786,28.04,2164300.0
2014-12-19 15:30:00,36.55,36.63,36.37,36.38,9253900.0,28.0477,28.109,27.9095,27.9172,9253900.0
2014-12-22 09:30:00,36.46,36.97,36.39,36.92,3865400.0,27.9786,28.37,27.9249,28.3316,3865400.0
2014-12-22 10:00:00,36.93,36.99,36.76,36.96,2143900.0,28.3393,28.3853,28.2088,28.3623,2143900.0
2014-12-22 10:30:00,36.96,37.08,36.9,37.05,1419500.0,28.3623,28.4544,28.3162,28.4313,1419500.0
2014-12-22 11:00:00,37.05,37.1,36.95,37.08,2004300.0,28.4313,28.4697,28.3546,28.4544,2004300.0
2014-12-22 11:30:00,37.08,37.19,37.04,37.15,1416300.0,28.4544,28.5388,28.4237,28.5081,1416300.0
2014-12-22 12:00:00,37.15,37.25,37.12,37.21,1050800.0,28.5081,28.5848,28.4851,28.5541,1050800.0
2014-12-22 12:30:00,37.2,37.21,37.09,37.16,1130000.0,28.5464,28.5541,28.462,28.5158,1130000.0
2014-12-22 13:00:00,37.16,37.25,37.12,37.23,1113300.0,28.5158,28.5848,28.4851,28.5695,1113300.0
2014-12-22 13:30:00,37.23,37.25,37.16,37.18,1129100.0,28.5695,28.5848,28.5158,28.5311,1129100.0
2014-12-22 14:00:00,37.19,37.25,37.16,37.17,1076900.0,28.5388,28.5848,28.5158,28.5234,1076900.0
2014-12-22 14:30:00,37.16,37.19,37.13,37.15,1180100.0,28.5158,28.5388,28.4927,28.5081,1180100.0
2014-12-22 15:00:00,37.16,37.19,37.14,37.18,1505200.0,28.5158,28.5388,28.5004,28.5311,1505200.0
2014-12-22 15:30:00,37.18,37.26,37.15,37.21,3567100.0,28.5311,28.5925,28.5081,28.5541,3567100.0
2014-12-23 09:30:00,37.4,37.53,37.3,37.5,2681900.0,28.6999,28.7997,28.6232,28.7767,2681900.0
2014-12-23 10:00:00,37.51,37.57,37.45,37.56,1585800.0,28.7843,28.8304,28.7383,28.8227,1585800.0
2014-12-23 10:30:00,37.56,37.57,37.38,37.48,1498200.0,28.8227,28.8304,28.6846,28.7613,1498200.0
2014-12-23 11:00:00,37.48,37.6,37.47,37.52,1563300.0,28.7613,28.8534,28.7536,28.792,1563300.0
2014-12-23 11:30:00,37.52,37.57,37.46,37.55,890900.0,28.792,28.8304,28.746,28.815,890900.0
2014-12-23 12:00:00,37.55,37.6,37.54,37.58,863500.0,28.815,28.8534,28.8074,28.8381,863500.0
2014-12-23 12:30:00,37.58,37.64,37.54,37.59,844700.0,28.8381,28.8841,28.8074,28.8457,844700.0
2014-12-23 13:00:00,37.59,37.65,37.54,37.63,763600.0,28.8457,28.8918,28.8074,28.8764,763600.0
2014-12-23 13:30:00,37.62,37.7,37.61,37.67,933800.0,28.8687,28.9301,28.8611,28.9071,933800.0
2014-12-23 14:00:00,37.68,37.69,37.56,37.58,1022300.0,28.9148,28.9225,28.8227,28.8381,1022300.0
2014-12-23 14:30:00,37.58,37.65,37.57,37.64,767200.0,28.8381,28.8918,28.8304,28.8841,767200.0
2014-12-23 15:00:00,37.64,37.67,37.54,37.55,1039100.0,28.8841,28.9071,28.8074,28.815,1039100.0
2014-12-23 15:30:00,37.54,37.55,37.41,37.43,2641500.0,28.8074,28.815,28.7076,28.7229,2641500.0
2014-12-24 09:30:00,37.47,37.5,37.18,37.37,2478300.0,28.7536,28.7767,28.5311,28.6769,2478300.0
2014-12-24 10:00:00,37.37,37.5,37.33,37.41,1314400.0,28.6769,28.7767,28.6462,28.7076,1314400.0
2014-12-24 10:30:00,37.4,37.41,37.36,37.4,1095000.0,28.6999,28.7076,28.6692,28.6999,1095000.0
2014-12-24 11:00:00,37.4,37.5,37.36,37.49,1195600.0,28.6999,28.7767,28.6692,28.769,1195600.0
2014-12-24 11:30:00,37.48,37.54,37.45,37.5,1247000.0,28.7613,28.8074,28.7383,28.7767,1247000.0
2014-12-24 12:00:00,37.5,37.6,37.47,37.57,1205300.0,28.7767,28.8534,28.7536,28.8304,1205300.0
2014-12-24 12:30:00,37.57,37.6,37.43,37.44,1647400.0,28.8304,28.8534,28.7229,28.7306,1647400.0
2014-12-26 09:30:00,37.56,37.75,37.52,37.67,1480800.0,28.8227,28.9685,28.792,28.9071,1480800.0
2014-12-26 10:00:00,37.67,37.71,37.55,37.57,1073500.0,28.9071,28.9378,28.815,28.8304,1073500.0
2014-12-26 10:30:00,37.57,37.61,37.52,37.59,613700.0,28.8304,28.8611,28.792,28.8457,613700.0
2014-12-26 11:00:00,37.59,37.67,37.58,37.61,534400.0,28.8457,28.9071,28.8381,28.8611,534400.0
2014-12-26 11:30:00,37.61,37.7,37.6,37.68,343700.0,28.8611,28.9301,28.8534,28.9148,343700.0
2014-12-26 12:00:00,37.68,37.69,37.65,37.67,436100.0,28.9148,28.9225,28.8918,28.9071,436100.0
2014-12-26 12:30:00,37.67,37.68,37.62,37.66,473800.0,28.9071,28.9148,28.8687,28.8994,473800.0
2014-12-26 13:00:00,37.66,37.69,37.62,37.66,513700.0,28.8994,28.9225,28.8687,28.8994,513700.0
2014-12-26 13:30:00,37.66,37.7,37.64,37.65,426000.0,28.8994,28.9301,28.8841,28.8918,426000.0
2014-12-26 14:00:00,37.64,37.7,37.63,37.65,530600.0,28.8841,28.9301,28.8764,28.8918,530600.0
2014-12-26 14:30:00,37.64,37.69,37.62,37.63,474200.0,28.8841,28.9225,28.8687,28.8764,474200.0
2014-12-26 15:00:00,37.64,37.67,37.61,37.62,472700.0,28.8841,28.9071,28.8611,28.8687,472700.0
2014-12-26 15:30:00,37.62,37.65,37.53,37.56,1496100.0,28.8687,28.8918,28.7997,28.8227,1496100.0
2014-12-29 09:30:00,37.43,37.52,37.23,37.29,1868200.0,28.7229,28.792,28.5695,28.6155,1868200.0
2014-12-29 10:00:00,37.29,37.3,37.17,37.23,1128900.0,28.6155,28.6232,28.5234,28.5695,1128900.0
2014-12-29 10:30:00,37.23,37.28,37.23,37.27,627800.0,28.5695,28.6078,28.5695,28.6002,627800.0
2014-12-29 11:00:00,37.26,37.4,37.25,37.39,520400.0,28.5925,28.6999,28.5848,28.6922,520400.0
2014-12-29 11:30:00,37.39,37.4,37.36,37.37,392900.0,28.6922,28.6999,28.6692,28.6769,392900.0
2014-12-29 12:00:00,37.37,37.41,37.27,37.28,591400.0,28.6769,28.7076,28.6002,28.6078,591400.0
2014-12-29 12:30:00,37.28,37.3,37.21,37.24,538500.0,28.6078,28.6232,28.5541,28.5771,538500.0
2014-12-29 13:00:00,37.24,37.28,37.2,37.2,506100.0,28.5771,28.6078,28.5464,28.5464,506100.0
2014-12-29 13:30:00,37.2,37.29,37.19,37.27,470900.0,28.5464,28.6155,28.5388,28.6002,470900.0
2014-12-29 14:00:00,37.27,37.3,37.21,37.25,437700.0,28.6002,28.6232,28.5541,28.5848,437700.0
2014-12-29 14:30:00,37.25,37.28,37.22,37.24,691800.0,28.5848,28.6078,28.5618,28.5771,691800.0
2014-12-29 15:00:00,37.24,37.27,37.22,37.25,580000.0,28.5771,28.6002,28.5618,28.5848,580000.0
2014-12-29 15:30:00,37.25,37.3,37.18,37.19,1751300.0,28.5848,28.6232,28.5311,28.5388,1751300.0
2014-12-30 09:30:00,37.08,37.19,36.93,37.09,1859300.0,28.4544,28.5388,28.3393,28.462,1859300.0
2014-12-30 10:00:00,37.09,37.1,36.98,37.02,970000.0,28.462,28.4697,28.3776,28.4083,970000.0
2014-12-30 10:30:00,37.01,37.12,37.01,37.12,728500.0,28.4006,28.4851,28.4006,28.4851,728500.0
2014-12-30 11:00:00,37.12,37.16,37.05,37.12,702200.0,28.4851,28.5158,28.4313,28.4851,702200.0
2014-12-30 11:30:00,37.12,37.13,37.07,37.1,511200.0,28.4851,28.4927,28.4467,28.4697,511200.0
2014-12-30 12:00:00,37.09,37.12,37.06,37.06,499900.0,28.462,28.4851,28.439,28.439,499900.0
2014-12-30 12:30:00,37.07,37.07,37.01,37.02,587700.0,28.4467,28.4467,28.4006,28.4083,587700.0
2014-12-30 13:00:00,37.02,37.08,37.01,37.08,891800.0,28.4083,28.4544,28.4006,28.4544,891800.0
2014-12-30 13:30:00,37.07,37.1,36.95,36.96,637700.0,28.4467,28.4697,28.3546,28.3623,637700.0
2014-12-30 14:00:00,36.95,36.96,36.83,36.86,749100.0,28.3546,28.3623,28.2625,28.2855,749100.0
2014-12-30 14:30:00,36.86,36.92,36.83,36.84,497100.0,28.2855,28.3316,28.2625,28.2702,497100.0
2014-12-30 15:00:00,36.84,36.9,36.83,36.86,690400.0,28.2702,28.3162,28.2625,28.2855,690400.0
2014-12-30 15:30:00,36.86,36.89,36.76,36.76,3394300.0,28.2855,28.3086,28.2088,28.2088,3394300.0
2014-12-31 09:30:00,36.63,36.77,36.56,36.77,2459200.0,28.109,28.2165,28.0553,28.2165,2459200.0
2014-12-31 10:00:00,36.77,36.95,36.75,36.89,883200.0,28.2165,28.3546,28.2011,28.3086,883200.0
2014-12-31 10:30:00,36.89,37.04,36.88,37.01,842300.0,28.3086,28.4237,28.3009,28.4006,842300.0
2014-12-31 11:00:00,37.0,37.01,36.9,36.91,655200.0,28.393,28.4006,28.3162,28.3239,655200.0
2014-12-31 11:30:00,36.91,36.95,36.9,36.91,743600.0,28.3239,28.3546,28.3162,28.3239,743600.0
2014-12-31 12:00:00,36.91,36.92,36.61,36.66,1204700.0,28.3239,28.3316,28.0937,28.1321,1204700.0
2014-12-31 12:30:00,36.66,36.71,36.61,36.67,823900.0,28.1321,28.1704,28.0937,28.1397,823900.0
2014-12-31 13:00:00,36.67,36.76,36.64,36.69,769800.0,28.1397,28.2088,28.1167,28.1551,769800.0
2014-12-31 13:30:00,36.69,36.73,36.61,36.62,459900.0,28.1551,28.1858,28.0937,28.1014,459900.0
2014-12-31 14:00:00,36.63,36.63,36.39,36.46,1490300.0,28.109,28.109,27.9249,27.9786,1490300.0
2014-12-31 14:30:00,36.46,36.5,36.32,36.36,919200.0,27.9786,28.0093,27.8712,27.9019,919200.0
2014-12-31 15:00:00,36.37,36.46,36.29,36.43,1139400.0,27.9095,27.9786,27.8481,27.9556,1139400.0
2014-12-31 15:30:00,36.43,36.48,36.29,36.3,4551300.0,27.9556,27.9939,27.8481,27.8558,4551300.0
2015-01-02 09:30:00,36.67,37.16,36.55,37.07,3054900.0,28.1397,28.5158,28.0477,28.4467,3054900.0
2015-01-02 10:00:00,37.06,37.07,36.84,36.95,1911300.0,28.439,28.4467,28.2702,28.3546,1911300.0
2015-01-02 10:30:00,36.95,36.96,36.57,36.62,2222500.0,28.3546,28.3623,28.063,28.1014,2222500.0
2015-01-02 11:00:00,36.63,36.63,36.25,36.27,2778400.0,28.109,28.109,27.8174,27.8328,2778400.0
2015-01-02 11:30:00,36.28,36.32,36.16,36.32,1837700.0,27.8405,27.8712,27.7484,27.8712,1837700.0
2015-01-02 12:00:00,36.32,36.35,36.2,36.23,1012500.0,27.8712,27.8942,27.7791,27.8021,1012500.0
2015-01-02 12:30:00,36.23,36.28,36.12,36.15,1001800.0,27.8021,27.8405,27.7177,27.7407,1001800.0
2015-01-02 13:00:00,36.14,36.27,36.11,36.19,1081800.0,27.733,27.8328,27.71,27.7714,1081800.0
2015-01-02 13:30:00,36.19,36.3,36.11,36.26,795000.0,27.7714,27.8558,27.71,27.8251,795000.0
2015-01-02 14:00:00,36.27,36.45,36.26,36.37,804000.0,27.8328,27.9709,27.8251,27.9095,804000.0
2015-01-02 14:30:00,36.38,36.45,36.35,36.38,961200.0,27.9172,27.9709,27.8942,27.9172,961200.0
2015-01-02 15:00:00,36.38,36.44,36.3,36.41,831300.0,27.9172,27.9632,27.8558,27.9402,831300.0
2015-01-02 15:30:00,36.41,36.49,36.35,36.35,2187000.0,27.9402,28.0016,27.8942,27.8942,2187000.0
2015-01-05 09:30:00,36.2,36.45,36.1,36.25,3983700.0,27.7791,27.9709,27.7023,27.8174,3983700.0
2015-01-05 10:00:00,36.24,36.44,36.14,36.36,1873200.0,27.8098,27.9632,27.733,27.9019,1873200.0
2015-01-05 10:30:00,36.35,36.37,36.11,36.11,2450900.0,27.8942,27.9095,27.71,27.71,2450900.0
2015-01-05 11:00:00,36.12,36.19,36.06,36.13,1532500.0,27.7177,27.7714,27.6716,27.7254,1532500.0
2015-01-05 11:30:00,36.13,36.29,36.11,36.19,1209400.0,27.7254,27.8481,27.71,27.7714,1209400.0
2015-01-05 12:00:00,36.19,36.24,36.12,36.12,1059300.0,27.7714,27.8098,27.7177,27.7177,1059300.0
2015-01-05 12:30:00,36.12,36.18,36.05,36.14,1063200.0,27.7177,27.7637,27.664,27.733,1063200.0
2015-01-05 13:00:00,36.14,36.16,36.03,36.1,1252500.0,27.733,27.7484,27.6486,27.7023,1252500.0
2015-01-05 13:30:00,36.09,36.25,36.08,36.19,1701700.0,27.6947,27.8174,27.687,27.7714,1701700.0
2015-01-05 14:00:00,36.18,36.19,36.05,36.12,1060100.0,27.7637,27.7714,27.664,27.7177,1060100.0
2015-01-05 14:30:00,36.11,36.12,36.0,36.02,1452000.0,27.71,27.7177,27.6256,27.6409,1452000.0
2015-01-05 15:00:00,36.02,36.11,36.01,36.05,1648100.0,27.6409,27.71,27.6333,27.664,1648100.0
2015-01-05 15:30:00,36.05,36.12,35.94,35.96,3500400.0,27.664,27.7177,27.5796,27.5949,3500400.0
2015-01-06 09:30:00,36.08,36.23,35.79,35.91,3185200.0,27.687,27.8021,27.4644,27.5565,3185200.0
2015-01-06 10:00:00,35.91,36.07,35.8,35.92,2210700.0,27.5565,27.6793,27.4721,27.5642,2210700.0
2015-01-06 10:30:00,35.92,35.97,35.67,35.72,2288300.0,27.5642,27.6026,27.3724,27.4107,2288300.0
2015-01-06 11:00:00,35.71,35.74,35.54,35.6,1457000.0,27.4031,27.4261,27.2726,27.3186,1457000.0
2015-01-06 11:30:00,35.6,35.64,35.51,35.59,1636900.0,27.3186,27.3493,27.2496,27.311,1636900.0
2015-01-06 12:00:00,35.58,35.61,35.38,35.45,2000400.0,27.3033,27.3263,27.1498,27.2035,2000400.0
2015-01-06 12:30:00,35.45,35.63,35.42,35.53,1392800.0,27.2035,27.3417,27.1805,27.2649,1392800.0
2015-01-06 13:00:00,35.53,35.56,35.26,35.45,1455100.0,27.2649,27.2879,27.0577,27.2035,1455100.0
2015-01-06 13:30:00,35.45,35.56,35.41,35.56,1452600.0,27.2035,27.2879,27.1728,27.2879,1452600.0
2015-01-06 14:00:00,35.55,35.67,35.41,35.66,1610500.0,27.2803,27.3724,27.1728,27.3647,1610500.0
2015-01-06 14:30:00,35.67,35.7,35.55,35.64,1700900.0,27.3724,27.3954,27.2803,27.3493,1700900.0
2015-01-06 15:00:00,35.63,35.68,35.55,35.67,2177800.0,27.3417,27.38,27.2803,27.3724,2177800.0
2015-01-06 15:30:00,35.66,35.68,35.26,35.27,4173000.0,27.3647,27.38,27.0577,27.0654,4173000.0
2015-01-07 09:30:00,35.58,35.67,35.27,35.63,2903700.0,27.3033,27.3724,27.0654,27.3417,2903700.0
2015-01-07 10:00:00,35.63,35.71,35.56,35.63,1223700.0,27.3417,27.4031,27.2879,27.3417,1223700.0
2015-01-07 10:30:00,35.62,35.71,35.51,35.65,1251600.0,27.334,27.4031,27.2496,27.357,1251600.0
2015-01-07 11:00:00,35.65,35.69,35.54,35.61,1498000.0,27.357,27.3877,27.2726,27.3263,1498000.0
2015-01-07 11:30:00,35.61,35.9,35.59,35.9,1476100.0,27.3263,27.5489,27.311,27.5489,1476100.0
2015-01-07 12:00:00,35.9,36.0,35.83,35.9,1504500.0,27.5489,27.6256,27.4951,27.5489,1504500.0
2015-01-07 12:30:00,35.9,36.01,35.89,35.99,1604200.0,27.5489,27.6333,27.5412,27.6179,1604200.0
2015-01-07 13:00:00,35.99,36.07,35.92,35.93,1204600.0,27.6179,27.6793,27.5642,27.5719,1204600.0
2015-01-07 13:30:00,35.93,36.05,35.91,35.92,1010600.0,27.5719,27.664,27.5565,27.5642,1010600.0
2015-01-07 14:00:00,35.92,35.99,35.82,35.85,1486900.0,27.5642,27.6179,27.4875,27.5105,1486900.0
2015-01-07 14:30:00,35.85,35.98,35.85,35.86,1794700.0,27.5105,27.6102,27.5105,27.5182,1794700.0
2015-01-07 15:00:00,35.85,36.0,35.85,36.0,2076100.0,27.5105,27.6256,27.5105,27.6256,2076100.0
2015-01-07 15:30:00,36.0,36.05,35.94,36.03,4354400.0,27.6256,27.664,27.5796,27.6486,4354400.0
2015-01-08 09:30:00,36.37,36.87,36.26,36.86,2501000.0,27.9095,28.2932,27.8251,28.2855,2501000.0
2015-01-08 10:00:00,36.86,36.95,36.8,36.82,1979200.0,28.2855,28.3546,28.2395,28.2548,1979200.0
2015-01-08 10:30:00,36.82,36.87,36.74,36.85,1776800.0,28.2548,28.2932,28.1935,28.2779,1776800.0
2015-01-08 11:00:00,36.85,36.92,36.73,36.77,1739400.0,28.2779,28.3316,28.1858,28.2165,1739400.0
2015-01-08 11:30:00,36.78,36.89,36.76,36.85,975100.0,28.2241,28.3086,28.2088,28.2779,975100.0
2015-01-08 12:00:00,36.85,36.86,36.78,36.84,894500.0,28.2779,28.2855,28.2241,28.2702,894500.0
2015-01-08 12:30:00,36.84,36.87,36.81,36.82,638400.0,28.2702,28.2932,28.2472,28.2548,638400.0
2015-01-08 13:00:00,36.81,36.93,36.79,36.92,883400.0,28.2472,28.3393,28.2318,28.3316,883400.0
2015-01-08 13:30:00,36.92,36.95,36.84,36.86,1043700.0,28.3316,28.3546,28.2702,28.2855,1043700.0
2015-01-08 14:00:00,36.87,36.95,36.82,36.95,1245600.0,28.2932,28.3546,28.2548,28.3546,1245600.0
2015-01-08 14:30:00,36.94,37.0,36.86,36.86,1276300.0,28.3469,28.393,28.2855,28.2855,1276300.0
2015-01-08 15:00:00,36.87,36.91,36.77,36.83,1835000.0,28.2932,28.3239,28.2165,28.2625,1835000.0
2015-01-08 15:30:00,36.82,36.83,36.69,36.7,6657200.0,28.2548,28.2625,28.1551,28.1628,6657200.0
2015-01-09 09:30:00,36.76,37.11,36.67,36.77,3562400.0,28.2088,28.4774,28.1397,28.2165,3562400.0
2015-01-09 10:00:00,36.76,36.88,36.68,36.7,1609600.0,28.2088,28.3009,28.1474,28.1628,1609600.0
2015-01-09 10:30:00,36.7,36.71,36.55,36.63,1438900.0,28.1628,28.1704,28.0477,28.109,1438900.0
2015-01-09 11:00:00,36.62,36.65,36.4,36.48,1543300.0,28.1014,28.1244,27.9325,27.9939,1543300.0
2015-01-09 11:30:00,36.47,36.66,36.44,36.65,855000.0,27.9863,28.1321,27.9632,28.1244,855000.0
2015-01-09 12:00:00,36.64,36.84,36.63,36.82,1062300.0,28.1167,28.2702,28.109,28.2548,1062300.0
2015-01-09 12:30:00,36.81,36.85,36.73,36.73,722700.0,28.2472,28.2779,28.1858,28.1858,722700.0
2015-01-09 13:00:00,36.73,36.86,36.7,36.78,907700.0,28.1858,28.2855,28.1628,28.2241,907700.0
2015-01-09 13:30:00,36.79,36.83,36.67,36.72,1006400.0,28.2318,28.2625,28.1397,28.1781,1006400.0
2015-01-09 14:00:00,36.72,36.8,36.68,36.78,1154500.0,28.1781,28.2395,28.1474,28.2241,1154500.0
2015-01-09 14:30:00,36.78,36.91,36.75,36.9,1310500.0,28.2241,28.3239,28.2011,28.3162,1310500.0
2015-01-09 15:00:00,36.9,36.96,36.87,36.88,1889200.0,28.3162,28.3623,28.2932,28.3009,1889200.0
2015-01-09 15:30:00,36.87,36.9,36.74,36.76,2825000.0,28.2932,28.3162,28.1935,28.2088,2825000.0
2015-01-12 09:30:00,36.84,37.0,36.32,36.33,3661700.0,28.2702,28.393,27.8712,27.8788,3661700.0
2015-01-12 10:00:00,36.33,36.5,36.23,36.36,2106000.0,27.8788,28.0093,27.8021,27.9019,2106000.0
2015-01-12 10:30:00,36.36,36.75,36.32,36.72,2157000.0,27.9019,28.2011,27.8712,28.1781,2157000.0
2015-01-12 11:00:00,36.72,36.8,36.71,36.73,1494300.0,28.1781,28.2395,28.1704,28.1858,1494300.0
2015-01-12 11:30:00,36.73,36.76,36.55,36.55,1008300.0,28.1858,28.2088,28.0477,28.0477,1008300.0
2015-01-12 12:00:00,36.55,36.76,36.55,36.71,1004000.0,28.0477,28.2088,28.0477,28.1704,1004000.0
2015-01-12 12:30:00,36.7,36.75,36.52,36.54,797600.0,28.1628,28.2011,28.0246,28.04,797600.0
2015-01-12 13:00:00,36.55,36.62,36.48,36.49,853100.0,28.0477,28.1014,27.9939,28.0016,853100.0
2015-01-12 13:30:00,36.48,36.56,36.48,36.51,719100.0,27.9939,28.0553,27.9939,28.017,719100.0
2015-01-12 14:00:00,36.51,36.63,36.48,36.5,1059400.0,28.017,28.109,27.9939,28.0093,1059400.0
2015-01-12 14:30:00,36.51,36.62,36.46,36.61,1178400.0,28.017,28.1014,27.9786,28.0937,1178400.0
2015-01-12 15:00:00,36.61,36.63,36.52,36.55,1260100.0,28.0937,28.109,28.0246,28.0477,1260100.0
2015-01-12 15:30:00,36.55,36.72,36.45,36.62,4380900.0,28.0477,28.1781,27.9709,28.1014,4380900.0
2015-01-13 09:30:00,36.87,37.43,36.87,37.4,3834900.0,28.2932,28.7229,28.2932,28.6999,3834900.0
2015-01-13 10:00:00,37.41,37.47,37.24,37.38,2165700.0,28.7076,28.7536,28.5771,28.6846,2165700.0
2015-01-13 10:30:00,37.38,37.49,37.32,37.41,2171800.0,28.6846,28.769,28.6385,28.7076,2171800.0
2015-01-13 11:00:00,37.4,37.47,37.33,37.37,2056900.0,28.6999,28.7536,28.6462,28.6769,2056900.0
2015-01-13 11:30:00,37.36,37.38,37.26,37.31,1395400.0,28.6692,28.6846,28.5925,28.6309,1395400.0
2015-01-13 12:00:00,37.31,37.33,37.12,37.19,1142000.0,28.6309,28.6462,28.4851,28.5388,1142000.0
2015-01-13 12:30:00,37.19,37.19,37.0,37.07,1292400.0,28.5388,28.5388,28.393,28.4467,1292400.0
2015-01-13 13:00:00,37.07,37.16,36.83,36.87,1275500.0,28.4467,28.5158,28.2625,28.2932,1275500.0
2015-01-13 13:30:00,36.86,36.91,36.58,36.72,3709800.0,28.2855,28.3239,28.0707,28.1781,3709800.0
2015-01-13 14:00:00,36.7,36.71,36.43,36.66,2010100.0,28.1628,28.1704,27.9556,28.1321,2010100.0
2015-01-13 14:30:00,36.66,36.72,36.39,36.4,1481200.0,28.1321,28.1781,27.9249,27.9325,1481200.0
2015-01-13 15:00:00,36.41,36.6,36.29,36.43,2343100.0,27.9402,28.086,27.8481,27.9556,2343100.0
2015-01-13 15:30:00,36.43,36.7,36.42,36.51,3201500.0,27.9556,28.1628,27.9479,28.017,3201500.0
2015-01-14 09:30:00,36.25,36.73,36.12,36.68,4317500.0,27.8174,28.1858,27.7177,28.1474,4317500.0
2015-01-14 10:00:00,36.68,36.91,36.67,36.8,2798600.0,28.1474,28.3239,28.1397,28.2395,2798600.0
2015-01-14 10:30:00,36.8,36.8,36.43,36.49,2487100.0,28.2395,28.2395,27.9556,28.0016,2487100.0
2015-01-14 11:00:00,36.5,36.53,36.19,36.29,2311000.0,28.0093,28.0323,27.7714,27.8481,2311000.0
2015-01-14 11:30:00,36.29,36.43,36.25,36.25,1238800.0,27.8481,27.9556,27.8174,27.8174,1238800.0
2015-01-14 12:00:00,36.26,36.32,36.15,36.18,1619400.0,27.8251,27.8712,27.7407,27.7637,1619400.0
2015-01-14 12:30:00,36.18,36.2,36.01,36.05,1410400.0,27.7637,27.7791,27.6333,27.664,1410400.0
2015-01-14 13:00:00,36.06,36.09,35.93,35.96,1955600.0,27.6716,27.6947,27.5719,27.5949,1955600.0
2015-01-14 13:30:00,35.97,36.01,35.91,35.97,1736200.0,27.6026,27.6333,27.5565,27.6026,1736200.0
2015-01-14 14:00:00,35.97,36.12,35.92,36.07,1639400.0,27.6026,27.7177,27.5642,27.6793,1639400.0
2015-01-14 14:30:00,36.08,36.12,36.01,36.05,1604300.0,27.687,27.7177,27.6333,27.664,1604300.0
2015-01-14 15:00:00,36.06,36.35,36.04,36.33,3813900.0,27.6716,27.8942,27.6563,27.8788,3813900.0
2015-01-14 15:30:00,36.32,36.41,36.22,36.34,3864800.0,27.8712,27.9402,27.7944,27.8865,3864800.0
2015-01-15 09:30:00,36.52,36.61,36.13,36.28,3348500.0,28.0246,28.0937,27.7254,27.8405,3348500.0
2015-01-15 10:00:00,36.27,36.76,36.15,36.72,3074300.0,27.8328,28.2088,27.7407,28.1781,3074300.0
2015-01-15 10:30:00,36.72,36.88,36.68,36.78,2751900.0,28.1781,28.3009,28.1474,28.2241,2751900.0
2015-01-15 11:00:00,36.78,36.81,36.52,36.55,1702400.0,28.2241,28.2472,28.0246,28.0477,1702400.0
2015-01-15 11:30:00,36.55,36.65,36.4,36.54,1740900.0,28.0477,28.1244,27.9325,28.04,1740900.0
2015-01-15 12:00:00,36.53,36.58,36.46,36.48,1341100.0,28.0323,28.0707,27.9786,27.9939,1341100.0
2015-01-15 12:30:00,36.48,36.5,36.32,36.49,1117800.0,27.9939,28.0093,27.8712,28.0016,1117800.0
2015-01-15 13:00:00,36.49,36.7,36.44,36.55,1788000.0,28.0016,28.1628,27.9632,28.0477,1788000.0
2015-01-15 13:30:00,36.55,36.6,36.4,36.41,3074100.0,28.0477,28.086,27.9325,27.9402,3074100.0
2015-01-15 14:00:00,36.41,36.59,36.39,36.47,2555900.0,27.9402,28.0783,27.9249,27.9863,2555900.0
2015-01-15 14:30:00,36.47,36.55,36.41,36.48,1888000.0,27.9863,28.0477,27.9402,27.9939,1888000.0
2015-01-15 15:00:00,36.48,36.55,36.32,36.45,2883900.0,27.9939,28.0477,27.8712,27.9709,2883900.0
2015-01-15 15:30:00,36.45,36.45,36.03,36.2,9042200.0,27.9709,27.9709,27.6486,27.7791,9042200.0
2015-01-16 09:30:00,36.1,36.5,35.57,35.59,14179700.0,27.7023,28.0093,27.2956,27.311,14179700.0
2015-01-16 10:00:00,35.59,36.16,35.51,36.1,7262600.0,27.311,27.7484,27.2496,27.7023,7262600.0
2015-01-16 10:30:00,36.11,36.48,35.99,36.34,4544600.0,27.71,27.9939,27.6179,27.8865,4544600.0
2015-01-16 11:00:00,36.34,36.42,36.15,36.17,3024900.0,27.8865,27.9479,27.7407,27.756,3024900.0
2015-01-16 11:30:00,36.16,36.19,35.96,36.05,4181400.0,27.7484,27.7714,27.5949,27.664,4181400.0
2015-01-16 12:00:00,36.04,36.09,35.95,36.05,3199200.0,27.6563,27.6947,27.5872,27.664,3199200.0
2015-01-16 12:30:00,36.05,36.28,35.99,36.22,1960100.0,27.664,27.8405,27.6179,27.7944,1960100.0
2015-01-16 13:00:00,36.21,36.29,36.05,36.11,1809000.0,27.7867,27.8481,27.664,27.71,1809000.0
2015-01-16 13:30:00,36.11,36.2,36.07,36.18,1085800.0,27.71,27.7791,27.6793,27.7637,1085800.0
2015-01-16 14:00:00,36.17,36.25,36.14,36.2,1357200.0,27.756,27.8174,27.733,27.7791,1357200.0
2015-01-16 14:30:00,36.2,36.25,36.13,36.23,1590200.0,27.7791,27.8174,27.7254,27.8021,1590200.0
2015-01-16 15:00:00,36.23,36.48,36.19,36.45,2240700.0,27.8021,27.9939,27.7714,27.9709,2240700.0
2015-01-16 15:30:00,36.46,36.66,36.4,36.41,8716600.0,27.9786,28.1321,27.9325,27.9402,8716600.0
2015-01-20 09:30:00,36.03,36.46,36.02,36.18,4883200.0,27.6486,27.9786,27.6409,27.7637,4883200.0
2015-01-20 10:00:00,36.18,36.23,35.94,35.99,2152300.0,27.7637,27.8021,27.5796,27.6179,2152300.0
2015-01-20 10:30:00,36.0,36.04,35.75,35.81,2514800.0,27.6256,27.6563,27.4338,27.4798,2514800.0
2015-01-20 11:00:00,35.81,35.89,35.74,35.81,1997400.0,27.4798,27.5412,27.4261,27.4798,1997400.0
2015-01-20 11:30:00,35.8,35.86,35.6,35.67,1546300.0,27.4721,27.5182,27.3186,27.3724,1546300.0
2015-01-20 12:00:00,35.67,35.72,35.57,35.59,1283900.0,27.3724,27.4107,27.2956,27.311,1283900.0
2015-01-20 12:30:00,35.59,35.83,35.56,35.75,1650300.0,27.311,27.4951,27.2879,27.4338,1650300.0
2015-01-20 13:00:00,35.75,35.89,35.68,35.83,1439900.0,27.4338,27.5412,27.38,27.4951,1439900.0
2015-01-20 13:30:00,35.83,35.87,35.78,35.85,1370900.0,27.4951,27.5258,27.4568,27.5105,1370900.0
2015-01-20 14:00:00,35.85,36.07,35.83,36.04,2655400.0,27.5105,27.6793,27.4951,27.6563,2655400.0
2015-01-20 14:30:00,36.04,36.24,36.03,36.17,1951300.0,27.6563,27.8098,27.6486,27.756,1951300.0
2015-01-20 15:00:00,36.17,36.28,36.13,36.23,1880400.0,27.756,27.8405,27.7254,27.8021,1880400.0
2015-01-20 15:30:00,36.22,36.23,36.06,36.09,4025600.0,27.7944,27.8021,27.6716,27.6947,4025600.0
2015-01-21 09:30:00,35.85,36.29,35.77,36.06,4115500.0,27.5105,27.8481,27.4491,27.6716,4115500.0
2015-01-21 10:00:00,36.05,36.16,35.9,36.1,2061500.0,27.664,27.7484,27.5489,27.7023,2061500.0
2015-01-21 10:30:00,36.1,36.43,36.02,36.42,2207400.0,27.7023,27.9556,27.6409,27.9479,2207400.0
2015-01-21 11:00:00,36.41,36.58,36.36,36.57,2427900.0,27.9402,28.0707,27.9019,28.063,2427900.0
2015-01-21 11:30:00,36.58,36.64,36.52,36.64,1666000.0,28.0707,28.1167,28.0246,28.1167,1666000.0
2015-01-21 12:00:00,36.64,36.68,36.6,36.63,927400.0,28.1167,28.1474,28.086,28.109,927400.0
2015-01-21 12:30:00,36.63,36.65,36.44,36.55,1086000.0,28.109,28.1244,27.9632,28.0477,1086000.0
2015-01-21 13:00:00,36.55,36.6,36.47,36.47,815800.0,28.0477,28.086,27.9863,27.9863,815800.0
2015-01-21 13:30:00,36.47,36.47,36.3,36.31,878100.0,27.9863,27.9863,27.8558,27.8635,878100.0
2015-01-21 14:00:00,36.3,36.45,36.27,36.38,877200.0,27.8558,27.9709,27.8328,27.9172,877200.0
2015-01-21 14:30:00,36.39,36.49,36.33,36.48,751700.0,27.9249,28.0016,27.8788,27.9939,751700.0
2015-01-21 15:00:00,36.48,36.49,36.35,36.4,1167400.0,27.9939,28.0016,27.8942,27.9325,1167400.0
2015-01-21 15:30:00,36.41,36.55,36.4,36.48,2379800.0,27.9402,28.0477,27.9325,27.9939,2379800.0
2015-01-22 09:30:00,36.56,36.78,36.14,36.31,5258200.0,28.0553,28.2241,27.733,27.8635,5258200.0
2015-01-22 10:00:00,36.31,36.75,36.3,36.63,2700200.0,27.8635,28.2011,27.8558,28.109,2700200.0
2015-01-22 10:30:00,36.63,36.81,36.6,36.8,2450800.0,28.109,28.2472,28.086,28.2395,2450800.0
2015-01-22 11:00:00,36.79,36.84,36.67,36.79,1497700.0,28.2318,28.2702,28.1397,28.2318,1497700.0
2015-01-22 11:30:00,36.8,36.83,36.65,36.68,1131300.0,28.2395,28.2625,28.1244,28.1474,1131300.0
2015-01-22 12:00:00,36.68,36.7,36.59,36.68,791000.0,28.1474,28.1628,28.0783,28.1474,791000.0
2015-01-22 12:30:00,36.67,36.72,36.61,36.7,848700.0,28.1397,28.1781,28.0937,28.1628,848700.0
2015-01-22 13:00:00,36.69,36.71,36.59,36.61,1003700.0,28.1551,28.1704,28.0783,28.0937,1003700.0
2015-01-22 13:30:00,36.61,36.65,36.57,36.62,988300.0,28.0937,28.1244,28.063,28.1014,988300.0
2015-01-22 14:00:00,36.62,36.7,36.54,36.68,1295700.0,28.1014,28.1628,28.04,28.1474,1295700.0
2015-01-22 14:30:00,36.68,36.92,36.68,36.9,1306700.0,28.1474,28.3316,28.1474,28.3162,1306700.0
2015-01-22 15:00:00,36.9,37.0,36.87,36.97,2068300.0,28.3162,28.393,28.2932,28.37,2068300.0
2015-01-22 15:30:00,36.97,36.98,36.9,36.92,3440400.0,28.37,28.3776,28.3162,28.3316,3440400.0
2015-01-23 09:30:00,37.03,37.03,36.72,36.93,3742000.0,28.416,28.416,28.1781,28.3393,3742000.0
2015-01-23 10:00:00,36.92,37.0,36.65,36.7,1822500.0,28.3316,28.393,28.1244,28.1628,1822500.0
2015-01-23 10:30:00,36.7,36.86,36.57,36.78,1083300.0,28.1628,28.2855,28.063,28.2241,1083300.0
2015-01-23 11:00:00,36.78,36.82,36.68,36.76,983100.0,28.2241,28.2548,28.1474,28.2088,983100.0
2015-01-23 11:30:00,36.76,36.83,36.67,36.69,867500.0,28.2088,28.2625,28.1397,28.1551,867500.0
2015-01-23 12:00:00,36.69,36.76,36.59,36.65,790900.0,28.1551,28.2088,28.0783,28.1244,790900.0
2015-01-23 12:30:00,36.65,36.79,36.64,36.77,871100.0,28.1244,28.2318,28.1167,28.2165,871100.0
2015-01-23 13:00:00,36.77,36.8,36.72,36.79,1391600.0,28.2165,28.2395,28.1781,28.2318,1391600.0
2015-01-23 13:30:00,36.79,36.82,36.73,36.78,1560900.0,28.2318,28.2548,28.1858,28.2241,1560900.0
2015-01-23 14:00:00,36.78,36.79,36.69,36.7,711200.0,28.2241,28.2318,28.1551,28.1628,711200.0
2015-01-23 14:30:00,36.7,36.7,36.6,36.6,963500.0,28.1628,28.1628,28.086,28.086,963500.0
2015-01-23 15:00:00,36.6,36.62,36.53,36.57,1564600.0,28.086,28.1014,28.0323,28.063,1564600.0
2015-01-23 15:30:00,36.56,36.58,36.38,36.45,6069200.0,28.0553,28.0707,27.9172,27.9709,6069200.0
2015-01-26 09:30:00,36.19,36.3,35.81,35.85,4651000.0,27.7714,27.8558,27.4798,27.5105,4651000.0
2015-01-26 10:00:00,35.84,35.91,35.57,35.58,3505200.0,27.5028,27.5565,27.2956,27.3033,3505200.0
2015-01-26 10:30:00,35.58,36.05,35.58,35.74,2441100.0,27.3033,27.664,27.3033,27.4261,2441100.0
2015-01-26 11:00:00,35.74,35.82,35.7,35.76,1564200.0,27.4261,27.4875,27.3954,27.4414,1564200.0
2015-01-26 11:30:00,35.75,35.75,35.58,35.65,2304100.0,27.4338,27.4338,27.3033,27.357,2304100.0
2015-01-26 12:00:00,35.65,35.8,35.65,35.75,1637800.0,27.357,27.4721,27.357,27.4338,1637800.0
2015-01-26 12:30:00,35.75,35.76,35.7,35.7,1152200.0,27.4338,27.4414,27.3954,27.3954,1152200.0
2015-01-26 13:00:00,35.7,35.79,35.7,35.76,1157400.0,27.3954,27.4644,27.3954,27.4414,1157400.0
2015-01-26 13:30:00,35.77,35.97,35.76,35.92,1567000.0,27.4491,27.6026,27.4414,27.5642,1567000.0
2015-01-26 14:00:00,35.92,35.94,35.78,35.83,1357800.0,27.5642,27.5796,27.4568,27.4951,1357800.0
2015-01-26 14:30:00,35.83,35.84,35.77,35.8,1098600.0,27.4951,27.5028,27.4491,27.4721,1098600.0
2015-01-26 15:00:00,35.79,35.82,35.75,35.75,1724100.0,27.4644,27.4875,27.4338,27.4338,1724100.0
2015-01-26 15:30:00,35.76,35.84,35.75,35.8,3508500.0,27.4414,27.5028,27.4338,27.4721,3508500.0
2015-01-27 09:30:00,34.4,34.4,33.76,34.23,14422600.0,26.3978,26.3978,25.9067,26.2673,14422600.0
2015-01-27 10:00:00,34.23,34.29,34.01,34.13,4662000.0,26.2673,26.3134,26.0985,26.1906,4662000.0
2015-01-27 10:30:00,34.13,34.13,33.55,33.91,7151000.0,26.1906,26.1906,25.7455,26.0218,7151000.0
2015-01-27 11:00:00,33.91,34.1,33.88,34.09,3417600.0,26.0218,26.1676,25.9988,26.1599,3417600.0
2015-01-27 11:30:00,34.08,34.2,33.99,34.04,3470000.0,26.1522,26.2443,26.0832,26.1215,3470000.0
2015-01-27 12:00:00,34.05,34.33,34.01,34.32,2423500.0,26.1292,26.3441,26.0985,26.3364,2423500.0
2015-01-27 12:30:00,34.32,34.33,34.12,34.18,1843300.0,26.3364,26.3441,26.1829,26.229,1843300.0
2015-01-27 13:00:00,34.18,34.4,34.14,34.38,1660100.0,26.229,26.3978,26.1983,26.3824,1660100.0
2015-01-27 13:30:00,34.39,34.45,34.3,34.32,1279900.0,26.3901,26.4362,26.3211,26.3364,1279900.0
2015-01-27 14:00:00,34.32,34.72,34.31,34.66,2169200.0,26.3364,26.6434,26.3287,26.5973,2169200.0
2015-01-27 14:30:00,34.65,34.68,34.34,34.36,2021600.0,26.5896,26.6127,26.3517,26.3671,2021600.0
2015-01-27 15:00:00,34.35,34.45,34.26,34.27,2465100.0,26.3594,26.4362,26.2904,26.298,2465100.0
2015-01-27 15:30:00,34.28,34.35,34.17,34.19,5411200.0,26.3057,26.3594,26.2213,26.2366,5411200.0
2015-01-28 09:30:00,34.45,34.64,34.24,34.59,4328200.0,26.4362,26.582,26.275,26.5436,4328200.0
2015-01-28 10:00:00,34.59,34.7,34.35,34.38,2691500.0,26.5436,26.628,26.3594,26.3824,2691500.0
2015-01-28 10:30:00,34.39,34.44,34.01,34.08,2474700.0,26.3901,26.4285,26.0985,26.1522,2474700.0
2015-01-28 11:00:00,34.09,34.18,34.0,34.13,1704600.0,26.1599,26.229,26.0908,26.1906,1704600.0
2015-01-28 11:30:00,34.14,34.3,34.1,34.22,986700.0,26.1983,26.3211,26.1676,26.2597,986700.0
2015-01-28 12:00:00,34.22,34.35,34.21,34.3,918000.0,26.2597,26.3594,26.252,26.3211,918000.0
2015-01-28 12:30:00,34.31,34.34,34.24,34.26,911500.0,26.3287,26.3517,26.275,26.2904,911500.0
2015-01-28 13:00:00,34.26,34.26,34.15,34.15,890100.0,26.2904,26.2904,26.2059,26.2059,890100.0
2015-01-28 13:30:00,34.16,34.29,34.12,34.14,1052100.0,26.2136,26.3134,26.1829,26.1983,1052100.0
2015-01-28 14:00:00,34.14,34.35,33.93,33.98,3447500.0,26.1983,26.3594,26.0371,26.0755,3447500.0
2015-01-28 14:30:00,33.98,34.2,33.84,34.13,2138100.0,26.0755,26.2443,25.9681,26.1906,2138100.0
2015-01-28 15:00:00,34.13,34.2,33.84,33.92,1999000.0,26.1906,26.2443,25.9681,26.0294,1999000.0
2015-01-28 15:30:00,33.92,33.96,33.72,33.78,5942400.0,26.0294,26.0601,25.876,25.922,5942400.0
2015-01-29 09:30:00,33.83,34.12,33.81,33.97,4481000.0,25.9604,26.1829,25.945,26.0678,4481000.0
2015-01-29 10:00:00,33.97,33.97,33.55,33.59,2582300.0,26.0678,26.0678,25.7455,25.7762,2582300.0
2015-01-29 10:30:00,33.6,33.93,33.46,33.68,3624200.0,25.7839,26.0371,25.6765,25.8453,3624200.0
2015-01-29 11:00:00,33.68,33.83,33.58,33.79,2163400.0,25.8453,25.9604,25.7685,25.9297,2163400.0
2015-01-29 11:30:00,33.79,34.02,33.78,34.01,2245200.0,25.9297,26.1062,25.922,26.0985,2245200.0
2015-01-29 12:00:00,34.0,34.04,33.87,33.91,1080900.0,26.0908,26.1215,25.9911,26.0218,1080900.0
2015-01-29 12:30:00,33.91,33.92,33.81,33.86,990100.0,26.0218,26.0294,25.945,25.9834,990100.0
2015-01-29 13:00:00,33.85,34.0,33.76,33.98,905300.0,25.9757,26.0908,25.9067,26.0755,905300.0
2015-01-29 13:30:00,33.97,34.24,33.95,34.08,1664900.0,26.0678,26.275,26.0525,26.1522,1664900.0
2015-01-29 14:00:00,34.08,34.12,33.95,34.09,1034400.0,26.1522,26.1829,26.0525,26.1599,1034400.0
2015-01-29 14:30:00,34.08,34.14,33.91,33.98,926100.0,26.1522,26.1983,26.0218,26.0755,926100.0
2015-01-29 15:00:00,33.98,34.19,33.94,34.13,1364800.0,26.0755,26.2366,26.0448,26.1906,1364800.0
2015-01-29 15:30:00,34.14,34.28,34.12,34.2,2537900.0,26.1983,26.3057,26.1829,26.2443,2537900.0
2015-01-30 09:30:00,33.7,33.99,33.54,33.54,3776500.0,25.8606,26.0832,25.7378,25.7378,3776500.0
2015-01-30 10:00:00,33.54,33.69,33.46,33.51,2988000.0,25.7378,25.853,25.6765,25.7148,2988000.0
2015-01-30 10:30:00,33.51,33.52,33.37,33.47,2458500.0,25.7148,25.7225,25.6074,25.6841,2458500.0
2015-01-30 11:00:00,33.47,33.49,33.35,33.45,1966300.0,25.6841,25.6995,25.592,25.6688,1966300.0
2015-01-30 11:30:00,33.45,33.54,33.37,33.51,1752400.0,25.6688,25.7378,25.6074,25.7148,1752400.0
2015-01-30 12:00:00,33.52,33.64,33.51,33.63,1536300.0,25.7225,25.8146,25.7148,25.8069,1536300.0
2015-01-30 12:30:00,33.62,33.64,33.42,33.49,1386300.0,25.7992,25.8146,25.6458,25.6995,1386300.0
2015-01-30 13:00:00,33.49,33.54,33.41,33.48,962000.0,25.6995,25.7378,25.6381,25.6918,962000.0
2015-01-30 13:30:00,33.47,33.55,33.44,33.48,1405000.0,25.6841,25.7455,25.6611,25.6918,1405000.0
2015-01-30 14:00:00,33.48,33.55,33.39,33.55,1629100.0,25.6918,25.7455,25.6227,25.7455,1629100.0
2015-01-30 14:30:00,33.55,33.56,33.3,33.32,2687600.0,25.7455,25.7532,25.5537,25.569,2687600.0
2015-01-30 15:00:00,33.32,33.35,33.11,33.27,3461200.0,25.569,25.592,25.4079,25.5307,3461200.0
2015-01-30 15:30:00,33.25,33.3,33.0,33.05,5896200.0,25.5153,25.5537,25.3235,25.3618,5896200.0
2015-02-02 09:30:00,33.06,33.2,32.81,32.92,4944200.0,25.3695,25.4769,25.1777,25.2621,4944200.0
2015-02-02 10:00:00,32.92,32.92,32.65,32.73,4222100.0,25.2621,25.2621,25.0549,25.1163,4222100.0
2015-02-02 10:30:00,32.73,33.1,32.66,33.06,3471500.0,25.1163,25.4002,25.0626,25.3695,3471500.0
2015-02-02 11:00:00,33.07,33.33,33.07,33.32,3007300.0,25.3772,25.5767,25.3772,25.569,3007300.0
2015-02-02 11:30:00,33.33,33.48,33.3,33.4,2125400.0,25.5767,25.6918,25.5537,25.6304,2125400.0
2015-02-02 12:00:00,33.4,33.43,33.32,33.38,1242200.0,25.6304,25.6534,25.569,25.6151,1242200.0
2015-02-02 12:30:00,33.39,33.45,33.25,33.3,1865000.0,25.6227,25.6688,25.5153,25.5537,1865000.0
2015-02-02 13:00:00,33.3,33.38,33.25,33.37,1464800.0,25.5537,25.6151,25.5153,25.6074,1464800.0
2015-02-02 13:30:00,33.37,33.41,33.13,33.17,2138700.0,25.6074,25.6381,25.4232,25.4539,2138700.0
2015-02-02 14:00:00,33.17,33.36,33.14,33.35,1593800.0,25.4539,25.5997,25.4309,25.592,1593800.0
2015-02-02 14:30:00,33.34,33.38,33.23,33.27,1769300.0,25.5844,25.6151,25.5,25.5307,1769300.0
2015-02-02 15:00:00,33.27,33.43,33.24,33.41,1912400.0,25.5307,25.6534,25.5076,25.6381,1912400.0
2015-02-02 15:30:00,33.41,33.75,33.38,33.64,5124500.0,25.6381,25.899,25.6151,25.8146,5124500.0
2015-02-03 09:30:00,33.75,34.05,33.75,33.99,3502800.0,25.899,26.1292,25.899,26.0832,3502800.0
2015-02-03 10:00:00,33.98,34.0,33.81,33.94,2031200.0,26.0755,26.0908,25.945,26.0448,2031200.0
2015-02-03 10:30:00,33.94,33.96,33.49,33.51,3352400.0,26.0448,26.0601,25.6995,25.7148,3352400.0
2015-02-03 11:00:00,33.51,33.56,33.29,33.35,2609300.0,25.7148,25.7532,25.546,25.592,2609300.0
2015-02-03 11:30:00,33.35,33.44,33.16,33.18,2484600.0,25.592,25.6611,25.4462,25.4616,2484600.0
2015-02-03 12:00:00,33.18,33.27,33.15,33.21,1711800.0,25.4616,25.5307,25.4386,25.4846,1711800.0
2015-02-03 12:30:00,33.2,33.35,33.17,33.31,1584700.0,25.4769,25.592,25.4539,25.5613,1584700.0
2015-02-03 13:00:00,33.32,33.53,33.27,33.5,2061400.0,25.569,25.7302,25.5307,25.7072,2061400.0
2015-02-03 13:30:00,33.5,33.56,33.45,33.55,1453700.0,25.7072,25.7532,25.6688,25.7455,1453700.0
2015-02-03 14:00:00,33.56,33.63,33.48,33.5,1539300.0,25.7532,25.8069,25.6918,25.7072,1539300.0
2015-02-03 14:30:00,33.5,33.54,33.44,33.53,1431200.0,25.7072,25.7378,25.6611,25.7302,1431200.0
2015-02-03 15:00:00,33.53,33.58,33.47,33.57,1498200.0,25.7302,25.7685,25.6841,25.7609,1498200.0
2015-02-03 15:30:00,33.57,33.7,33.51,33.7,4483900.0,25.7609,25.8606,25.7148,25.8606,4483900.0
2015-02-04 09:30:00,33.67,33.79,33.41,33.42,3617400.0,26.0222,26.1149,25.8212,25.8289,3617400.0
2015-02-04 10:00:00,33.43,33.53,33.3,33.38,2214100.0,25.8367,25.914,25.7362,25.798,2214100.0
2015-02-04 10:30:00,33.38,33.51,33.33,33.44,1941700.0,25.798,25.8985,25.7594,25.8444,1941700.0
2015-02-04 11:00:00,33.43,33.55,33.4,33.54,1333400.0,25.8367,25.9294,25.8135,25.9217,1333400.0
2015-02-04 11:30:00,33.54,33.61,33.49,33.6,1265500.0,25.9217,25.9758,25.883,25.9681,1265500.0
2015-02-04 12:00:00,33.6,33.6,33.47,33.48,755000.0,25.9681,25.9681,25.8676,25.8753,755000.0
2015-02-04 12:30:00,33.48,33.51,33.41,33.49,846100.0,25.8753,25.8985,25.8212,25.883,846100.0
2015-02-04 13:00:00,33.5,33.56,33.48,33.56,633300.0,25.8908,25.9371,25.8753,25.9371,633300.0
2015-02-04 13:30:00,33.56,33.6,33.5,33.53,884500.0,25.9371,25.9681,25.8908,25.914,884500.0
2015-02-04 14:00:00,33.53,33.64,33.49,33.63,1252200.0,25.914,25.999,25.883,25.9912,1252200.0
2015-02-04 14:30:00,33.63,33.66,33.57,33.65,844700.0,25.9912,26.0144,25.9449,26.0067,844700.0
2015-02-04 15:00:00,33.65,33.81,33.61,33.8,1452100.0,26.0067,26.1304,25.9758,26.1226,1452100.0
2015-02-04 15:30:00,33.81,33.84,33.5,33.59,4545500.0,26.1304,26.1535,25.8908,25.9603,4545500.0
2015-02-05 09:30:00,33.68,33.83,33.44,33.68,2526300.0,26.0299,26.1458,25.8444,26.0299,2526300.0
2015-02-05 10:00:00,33.69,33.78,33.65,33.7,1574700.0,26.0376,26.1072,26.0067,26.0453,1574700.0
2015-02-05 10:30:00,33.7,33.77,33.67,33.73,930300.0,26.0453,26.0994,26.0222,26.0685,930300.0
2015-02-05 11:00:00,33.73,33.79,33.64,33.69,890400.0,26.0685,26.1149,25.999,26.0376,890400.0
2015-02-05 11:30:00,33.7,33.84,33.67,33.84,1088600.0,26.0453,26.1535,26.0222,26.1535,1088600.0
2015-02-05 12:00:00,33.84,33.86,33.72,33.75,852400.0,26.1535,26.169,26.0608,26.084,852400.0
2015-02-05 12:30:00,33.75,33.79,33.67,33.7,595600.0,26.084,26.1149,26.0222,26.0453,595600.0
2015-02-05 13:00:00,33.71,33.84,33.69,33.79,845100.0,26.0531,26.1535,26.0376,26.1149,845100.0
2015-02-05 13:30:00,33.79,33.85,33.75,33.79,1515800.0,26.1149,26.1613,26.084,26.1149,1515800.0
2015-02-05 14:00:00,33.79,33.91,33.77,33.84,1114900.0,26.1149,26.2076,26.0994,26.1535,1114900.0
2015-02-05 14:30:00,33.84,33.87,33.8,33.83,1127600.0,26.1535,26.1767,26.1226,26.1458,1127600.0
2015-02-05 15:00:00,33.84,33.89,33.77,33.88,1070800.0,26.1535,26.1922,26.0994,26.1845,1070800.0
2015-02-05 15:30:00,33.88,33.99,33.87,33.93,3405600.0,26.1845,26.2695,26.1767,26.2231,3405600.0
2015-02-06 09:30:00,33.94,34.0,33.44,33.57,4735600.0,26.2308,26.2772,25.8444,25.9449,4735600.0
2015-02-06 10:00:00,33.57,33.8,33.51,33.65,1969800.0,25.9449,26.1226,25.8985,26.0067,1969800.0
2015-02-06 10:30:00,33.66,33.91,33.65,33.86,1622800.0,26.0144,26.2076,26.0067,26.169,1622800.0
2015-02-06 11:00:00,33.86,33.9,33.79,33.86,1117200.0,26.169,26.1999,26.1149,26.169,1117200.0
2015-02-06 11:30:00,33.86,33.88,33.74,33.8,814700.0,26.169,26.1845,26.0763,26.1226,814700.0
2015-02-06 12:00:00,33.8,33.84,33.7,33.78,1072000.0,26.1226,26.1535,26.0453,26.1072,1072000.0
2015-02-06 12:30:00,33.78,33.81,33.51,33.64,1499500.0,26.1072,26.1304,25.8985,25.999,1499500.0
2015-02-06 13:00:00,33.65,33.66,33.37,33.44,1920700.0,26.0067,26.0144,25.7903,25.8444,1920700.0
2015-02-06 13:30:00,33.45,33.59,33.38,33.56,1106200.0,25.8521,25.9603,25.798,25.9371,1106200.0
2015-02-06 14:00:00,33.56,33.61,33.49,33.56,731600.0,25.9371,25.9758,25.883,25.9371,731600.0
2015-02-06 14:30:00,33.56,33.66,33.4,33.41,1333700.0,25.9371,26.0144,25.8135,25.8212,1333700.0
2015-02-06 15:00:00,33.42,33.42,33.19,33.21,2750000.0,25.8289,25.8289,25.6512,25.6666,2750000.0
2015-02-06 15:30:00,33.21,33.3,33.14,33.3,4376200.0,25.6666,25.7362,25.6125,25.7362,4376200.0
2015-02-09 09:30:00,33.01,33.05,32.67,32.78,5459600.0,25.5121,25.543,25.2493,25.3343,5459600.0
2015-02-09 10:00:00,32.78,32.95,32.72,32.9,2690500.0,25.3343,25.4657,25.2879,25.4271,2690500.0
2015-02-09 10:30:00,32.89,33.0,32.74,32.8,3120500.0,25.4193,25.5043,25.3034,25.3498,3120500.0
2015-02-09 11:00:00,32.8,33.14,32.79,33.14,2588700.0,25.3498,25.6125,25.342,25.6125,2588700.0
2015-02-09 11:30:00,33.14,33.24,33.04,33.18,1275600.0,25.6125,25.6898,25.5353,25.6435,1275600.0
2015-02-09 12:00:00,33.18,33.22,33.06,33.16,1392800.0,25.6435,25.6744,25.5507,25.628,1392800.0
2015-02-09 12:30:00,33.16,33.21,33.1,33.16,641700.0,25.628,25.6666,25.5816,25.628,641700.0
2015-02-09 13:00:00,33.15,33.16,33.07,33.07,785800.0,25.6203,25.628,25.5584,25.5584,785800.0
2015-02-09 13:30:00,33.07,33.07,32.92,32.93,1173600.0,25.5584,25.5584,25.4425,25.4502,1173600.0
2015-02-09 14:00:00,32.93,33.02,32.86,32.97,1109900.0,25.4502,25.5198,25.3961,25.4812,1109900.0
2015-02-09 14:30:00,32.97,33.04,32.93,32.95,1311600.0,25.4812,25.5353,25.4502,25.4657,1311600.0
2015-02-09 15:00:00,32.94,33.06,32.89,33.05,1404700.0,25.458,25.5507,25.4193,25.543,1404700.0
2015-02-09 15:30:00,33.05,33.1,32.93,32.94,2525700.0,25.543,25.5816,25.4502,25.458,2525700.0
2015-02-10 09:30:00,33.2,33.33,33.05,33.22,2564400.0,25.6589,25.7594,25.543,25.6744,2564400.0
2015-02-10 10:00:00,33.22,33.28,33.12,33.21,1504200.0,25.6744,25.7207,25.5971,25.6666,1504200.0
2015-02-10 10:30:00,33.21,33.3,33.14,33.27,1297300.0,25.6666,25.7362,25.6125,25.713,1297300.0
2015-02-10 11:00:00,33.28,33.32,33.22,33.28,1272200.0,25.7207,25.7517,25.6744,25.7207,1272200.0
2015-02-10 11:30:00,33.29,33.38,33.25,33.36,1058000.0,25.7285,25.798,25.6976,25.7826,1058000.0
2015-02-10 12:00:00,33.36,33.55,33.33,33.54,1378200.0,25.7826,25.9294,25.7594,25.9217,1378200.0
2015-02-10 12:30:00,33.55,33.56,33.48,33.55,816500.0,25.9294,25.9371,25.8753,25.9294,816500.0
2015-02-10 13:00:00,33.55,33.58,33.47,33.51,686200.0,25.9294,25.9526,25.8676,25.8985,686200.0
2015-02-10 13:30:00,33.5,33.53,33.45,33.45,668400.0,25.8908,25.914,25.8521,25.8521,668400.0
2015-02-10 14:00:00,33.45,33.52,33.45,33.51,662300.0,25.8521,25.9062,25.8521,25.8985,662300.0
2015-02-10 14:30:00,33.52,33.73,33.5,33.73,1411500.0,25.9062,26.0685,25.8908,26.0685,1411500.0
2015-02-10 15:00:00,33.73,33.73,33.62,33.72,1071400.0,26.0685,26.0685,25.9835,26.0608,1071400.0
2015-02-10 15:30:00,33.72,33.73,33.66,33.71,3115500.0,26.0608,26.0685,26.0144,26.0531,3115500.0
2015-02-11 09:30:00,33.72,33.76,33.56,33.75,2358500.0,26.0608,26.0917,25.9371,26.084,2358500.0
2015-02-11 10:00:00,33.74,33.74,33.61,33.7,1048000.0,26.0763,26.0763,25.9758,26.0453,1048000.0
2015-02-11 10:30:00,33.7,33.74,33.64,33.65,890900.0,26.0453,26.0763,25.999,26.0067,890900.0
2015-02-11 11:00:00,33.66,33.69,33.57,33.6,891200.0,26.0144,26.0376,25.9449,25.9681,891200.0
2015-02-11 11:30:00,33.6,33.67,33.56,33.66,834100.0,25.9681,26.0222,25.9371,26.0144,834100.0
2015-02-11 12:00:00,33.65,33.69,33.63,33.64,589600.0,26.0067,26.0376,25.9912,25.999,589600.0
2015-02-11 12:30:00,33.64,33.66,33.44,33.48,897700.0,25.999,26.0144,25.8444,25.8753,897700.0
2015-02-11 13:00:00,33.47,33.5,33.32,33.48,1024200.0,25.8676,25.8908,25.7517,25.8753,1024200.0
2015-02-11 13:30:00,33.48,33.6,33.45,33.57,664800.0,25.8753,25.9681,25.8521,25.9449,664800.0
2015-02-11 14:00:00,33.55,33.65,33.52,33.6,903800.0,25.9294,26.0067,25.9062,25.9681,903800.0
2015-02-11 14:30:00,33.59,33.69,33.58,33.63,1061600.0,25.9603,26.0376,25.9526,25.9912,1061600.0
2015-02-11 15:00:00,33.62,33.68,33.55,33.62,1507200.0,25.9835,26.0299,25.9294,25.9835,1507200.0
2015-02-11 15:30:00,33.63,33.64,33.51,33.53,3283600.0,25.9912,25.999,25.8985,25.914,3283600.0
2015-02-12 09:30:00,33.97,34.03,33.76,33.85,2928300.0,26.254,26.3004,26.0917,26.1613,2928300.0
2015-02-12 10:00:00,33.86,33.98,33.8,33.8,1422600.0,26.169,26.2617,26.1226,26.1226,1422600.0
2015-02-12 10:30:00,33.79,33.9,33.78,33.89,981400.0,26.1149,26.1999,26.1072,26.1922,981400.0
2015-02-12 11:00:00,33.89,33.99,33.86,33.94,1116300.0,26.1922,26.2695,26.169,26.2308,1116300.0
2015-02-12 11:30:00,33.94,34.05,33.93,34.02,1524100.0,26.2308,26.3158,26.2231,26.2927,1524100.0
2015-02-12 12:00:00,34.01,34.02,33.95,33.98,473600.0,26.2849,26.2927,26.2386,26.2617,473600.0
2015-02-12 12:30:00,33.99,34.01,33.95,33.98,560600.0,26.2695,26.2849,26.2386,26.2617,560600.0
2015-02-12 13:00:00,33.98,34.03,33.95,33.99,659500.0,26.2617,26.3004,26.2386,26.2695,659500.0
2015-02-12 13:30:00,33.99,34.02,33.92,33.98,585800.0,26.2695,26.2927,26.2154,26.2617,585800.0
2015-02-12 14:00:00,33.97,34.02,33.95,34.02,652300.0,26.254,26.2927,26.2386,26.2927,652300.0
2015-02-12 14:30:00,34.01,34.06,33.99,34.05,931600.0,26.2849,26.3236,26.2695,26.3158,931600.0
2015-02-12 15:00:00,34.05,34.08,33.96,33.97,1764300.0,26.3158,26.339,26.2463,26.254,1764300.0
2015-02-12 15:30:00,33.98,34.13,33.96,34.13,2916200.0,26.2617,26.3777,26.2463,26.3777,2916200.0
2015-02-13 09:30:00,34.2,34.25,33.95,34.14,2834600.0,26.4318,26.4704,26.2386,26.3854,2834600.0
2015-02-13 10:00:00,34.14,34.2,33.94,34.01,1695500.0,26.3854,26.4318,26.2308,26.2849,1695500.0
2015-02-13 10:30:00,34.02,34.09,33.98,34.09,833300.0,26.2927,26.3468,26.2617,26.3468,833300.0
2015-02-13 11:00:00,34.09,34.14,34.08,34.12,936800.0,26.3468,26.3854,26.339,26.3699,936800.0
2015-02-13 11:30:00,34.12,34.15,34.06,34.12,996700.0,26.3699,26.3931,26.3236,26.3699,996700.0
2015-02-13 12:00:00,34.12,34.2,34.12,34.18,702500.0,26.3699,26.4318,26.3699,26.4163,702500.0
2015-02-13 12:30:00,34.18,34.26,34.15,34.22,965800.0,26.4163,26.4781,26.3931,26.4472,965800.0
2015-02-13 13:00:00,34.22,34.29,34.21,34.22,660300.0,26.4472,26.5013,26.4395,26.4472,660300.0
2015-02-13 13:30:00,34.22,34.24,34.16,34.19,787900.0,26.4472,26.4627,26.4009,26.424,787900.0
2015-02-13 14:00:00,34.19,34.24,34.18,34.22,599500.0,26.424,26.4627,26.4163,26.4472,599500.0
2015-02-13 14:30:00,34.21,34.23,34.18,34.23,580800.0,26.4395,26.455,26.4163,26.455,580800.0
2015-02-13 15:00:00,34.23,34.29,34.19,34.27,918100.0,26.455,26.5013,26.424,26.4859,918100.0
2015-02-13 15:30:00,34.27,34.37,34.25,34.36,2366400.0,26.4859,26.5632,26.4704,26.5554,2366400.0
2015-02-17 09:30:00,34.45,34.46,34.26,34.45,2258300.0,26.625,26.6327,26.4781,26.625,2258300.0
2015-02-17 10:00:00,34.44,34.56,34.43,34.51,1090700.0,26.6173,26.71,26.6095,26.6714,1090700.0
2015-02-17 10:30:00,34.51,34.54,34.45,34.46,1121100.0,26.6714,26.6945,26.625,26.6327,1121100.0
2015-02-17 11:00:00,34.46,34.53,34.42,34.52,773800.0,26.6327,26.6868,26.6018,26.6791,773800.0
2015-02-17 11:30:00,34.52,34.55,34.43,34.44,897300.0,26.6791,26.7023,26.6095,26.6173,897300.0
2015-02-17 12:00:00,34.45,34.48,34.4,34.46,647300.0,26.625,26.6482,26.5863,26.6327,647300.0
2015-02-17 12:30:00,34.46,34.5,34.42,34.49,614100.0,26.6327,26.6636,26.6018,26.6559,614100.0
2015-02-17 13:00:00,34.48,34.61,34.47,34.57,743700.0,26.6482,26.7486,26.6404,26.7177,743700.0
2015-02-17 13:30:00,34.56,34.58,34.47,34.48,522600.0,26.71,26.7255,26.6404,26.6482,522600.0
2015-02-17 14:00:00,34.48,34.58,34.47,34.58,1117300.0,26.6482,26.7255,26.6404,26.7255,1117300.0
2015-02-17 14:30:00,34.58,34.67,34.57,34.64,907500.0,26.7255,26.795,26.7177,26.7718,907500.0
2015-02-17 15:00:00,34.64,34.69,34.62,34.62,1372800.0,26.7718,26.8105,26.7564,26.7564,1372800.0
2015-02-17 15:30:00,34.63,34.75,34.56,34.74,3705800.0,26.7641,26.8568,26.71,26.8491,3705800.0
2015-02-18 09:30:00,34.65,34.71,34.5,34.68,2526400.0,26.7796,26.8259,26.6636,26.8027,2526400.0
2015-02-18 10:00:00,34.68,34.68,34.34,34.36,2196700.0,26.8027,26.8027,26.54,26.5554,2196700.0
2015-02-18 10:30:00,34.35,34.43,34.31,34.33,1314300.0,26.5477,26.6095,26.5168,26.5322,1314300.0
2015-02-18 11:00:00,34.32,34.34,34.29,34.29,960200.0,26.5245,26.54,26.5013,26.5013,960200.0
2015-02-18 11:30:00,34.29,34.31,34.25,34.26,1192200.0,26.5013,26.5168,26.4704,26.4781,1192200.0
2015-02-18 12:00:00,34.25,34.3,34.24,34.28,811100.0,26.4704,26.5091,26.4627,26.4936,811100.0
2015-02-18 12:30:00,34.27,34.3,34.21,34.29,759000.0,26.4859,26.5091,26.4395,26.5013,759000.0
2015-02-18 13:00:00,34.29,34.34,34.27,34.3,664600.0,26.5013,26.54,26.4859,26.5091,664600.0
2015-02-18 13:30:00,34.31,34.32,34.19,34.2,1129900.0,26.5168,26.5245,26.424,26.4318,1129900.0
2015-02-18 14:00:00,34.19,34.33,34.19,34.24,1242900.0,26.424,26.5322,26.424,26.4627,1242900.0
2015-02-18 14:30:00,34.24,34.36,34.23,34.34,1551800.0,26.4627,26.5554,26.455,26.54,1551800.0
2015-02-18 15:00:00,34.34,34.42,34.34,34.37,1103000.0,26.54,26.6018,26.54,26.5632,1103000.0
2015-02-18 15:30:00,34.36,34.38,34.24,34.27,2209500.0,26.5554,26.5709,26.4627,26.4859,2209500.0
2015-02-19 09:30:00,34.25,34.28,34.05,34.24,1777400.0,26.4704,26.4936,26.3158,26.4627,1777400.0
2015-02-19 10:00:00,34.23,34.3,34.16,34.3,1030000.0,26.455,26.5091,26.4009,26.5091,1030000.0
2015-02-19 10:30:00,34.3,34.34,34.27,34.33,710800.0,26.5091,26.54,26.4859,26.5322,710800.0
2015-02-19 11:00:00,34.33,34.42,34.29,34.4,569100.0,26.5322,26.6018,26.5013,26.5863,569100.0
2015-02-19 11:30:00,34.41,34.42,34.32,34.33,439400.0,26.5941,26.6018,26.5245,26.5322,439400.0
2015-02-19 12:00:00,34.33,34.36,34.28,34.33,588000.0,26.5322,26.5554,26.4936,26.5322,588000.0
2015-02-19 12:30:00,34.33,34.34,34.25,34.28,446200.0,26.5322,26.54,26.4704,26.4936,446200.0
2015-02-19 13:00:00,34.27,34.29,34.17,34.2,701100.0,26.4859,26.5013,26.4086,26.4318,701100.0
2015-02-19 13:30:00,34.2,34.28,34.19,34.2,520900.0,26.4318,26.4936,26.424,26.4318,520900.0
2015-02-19 14:00:00,34.2,34.27,34.2,34.24,415200.0,26.4318,26.4859,26.4318,26.4627,415200.0
2015-02-19 14:30:00,34.24,34.27,34.22,34.23,363100.0,26.4627,26.4859,26.4472,26.455,363100.0
2015-02-19 15:00:00,34.23,34.25,34.2,34.23,508700.0,26.455,26.4704,26.4318,26.455,508700.0
2015-02-19 15:30:00,34.22,34.24,34.19,34.23,1405300.0,26.4472,26.4627,26.424,26.455,1405300.0
2015-02-20 09:30:00,34.19,34.25,33.91,34.17,3783300.0,26.424,26.4704,26.2076,26.4086,3783300.0
2015-02-20 10:00:00,34.16,34.31,34.11,34.27,718700.0,26.4009,26.5168,26.3622,26.4859,718700.0
2015-02-20 10:30:00,34.26,34.39,34.24,34.36,1044900.0,26.4781,26.5786,26.4627,26.5554,1044900.0
2015-02-20 11:00:00,34.36,34.45,34.34,34.45,939200.0,26.5554,26.625,26.54,26.625,939200.0
2015-02-20 11:30:00,34.45,34.46,34.32,34.32,609100.0,26.625,26.6327,26.5245,26.5245,609100.0
2015-02-20 12:00:00,34.32,34.36,34.28,34.29,689500.0,26.5245,26.5554,26.4936,26.5013,689500.0
2015-02-20 12:30:00,34.29,34.37,34.19,34.37,1336500.0,26.5013,26.5632,26.424,26.5632,1336500.0
2015-02-20 13:00:00,34.37,34.5,34.35,34.45,1152000.0,26.5632,26.6636,26.5477,26.625,1152000.0
2015-02-20 13:30:00,34.45,34.54,34.44,34.52,969400.0,26.625,26.6945,26.6173,26.6791,969400.0
2015-02-20 14:00:00,34.52,34.57,34.45,34.48,652000.0,26.6791,26.7177,26.625,26.6482,652000.0
2015-02-20 14:30:00,34.48,34.54,34.47,34.52,752100.0,26.6482,26.6945,26.6404,26.6791,752100.0
2015-02-20 15:00:00,34.52,34.56,34.49,34.51,1002300.0,26.6791,26.71,26.6559,26.6714,1002300.0
2015-02-20 15:30:00,34.52,34.54,34.35,34.41,3941100.0,26.6791,26.6945,26.5477,26.5941,3941100.0
2015-02-23 09:30:00,34.4,34.5,33.87,33.92,3481600.0,26.5863,26.6636,26.1767,26.2154,3481600.0
2015-02-23 10:00:00,33.93,34.0,33.78,33.83,2441500.0,26.2231,26.2772,26.1072,26.1458,2441500.0
2015-02-23 10:30:00,33.83,33.92,33.82,33.86,1518200.0,26.1458,26.2154,26.1381,26.169,1518200.0
2015-02-23 11:00:00,33.86,33.91,33.82,33.89,875000.0,26.169,26.2076,26.1381,26.1922,875000.0
2015-02-23 11:30:00,33.89,33.9,33.81,33.82,987500.0,26.1922,26.1999,26.1304,26.1381,987500.0
2015-02-23 12:00:00,33.82,33.86,33.81,33.83,997000.0,26.1381,26.169,26.1304,26.1458,997000.0
2015-02-23 12:30:00,33.82,33.85,33.78,33.85,1106100.0,26.1381,26.1613,26.1072,26.1613,1106100.0
2015-02-23 13:00:00,33.84,33.87,33.8,33.8,866300.0,26.1535,26.1767,26.1226,26.1226,866300.0
2015-02-23 13:30:00,33.81,33.83,33.77,33.79,965300.0,26.1304,26.1458,26.0994,26.1149,965300.0
2015-02-23 14:00:00,33.79,33.8,33.76,33.77,1071300.0,26.1149,26.1226,26.0917,26.0994,1071300.0
2015-02-23 14:30:00,33.77,33.79,33.65,33.65,1661000.0,26.0994,26.1149,26.0067,26.0067,1661000.0
2015-02-23 15:00:00,33.65,33.66,33.58,33.63,1907800.0,26.0067,26.0144,25.9526,25.9912,1907800.0
2015-02-23 15:30:00,33.63,33.76,33.62,33.75,3817600.0,25.9912,26.0917,25.9835,26.084,3817600.0
2015-02-24 09:30:00,33.61,33.94,33.56,33.63,2257200.0,25.9758,26.2308,25.9371,25.9912,2257200.0
2015-02-24 10:00:00,33.64,33.94,33.51,33.91,2201500.0,25.999,26.2308,25.8985,26.2076,2201500.0
2015-02-24 10:30:00,33.9,34.03,33.89,34.0,1301600.0,26.1999,26.3004,26.1922,26.2772,1301600.0
2015-02-24 11:00:00,33.99,34.19,33.97,34.16,1565300.0,26.2695,26.424,26.254,26.4009,1565300.0
2015-02-24 11:30:00,34.16,34.3,34.14,34.2,1662400.0,26.4009,26.5091,26.3854,26.4318,1662400.0
2015-02-24 12:00:00,34.19,34.23,34.13,34.15,884200.0,26.424,26.455,26.3777,26.3931,884200.0
2015-02-24 12:30:00,34.14,34.15,33.99,34.1,1989400.0,26.3854,26.3931,26.2695,26.3545,1989400.0
2015-02-24 13:00:00,34.11,34.15,34.06,34.13,944300.0,26.3622,26.3931,26.3236,26.3777,944300.0
2015-02-24 13:30:00,34.14,34.29,34.12,34.26,913700.0,26.3854,26.5013,26.3699,26.4781,913700.0
2015-02-24 14:00:00,34.26,34.38,34.22,34.25,1388900.0,26.4781,26.5709,26.4472,26.4704,1388900.0
2015-02-24 14:30:00,34.26,34.27,34.13,34.21,1365600.0,26.4781,26.4859,26.3777,26.4395,1365600.0
2015-02-24 15:00:00,34.2,34.4,34.18,34.39,1606100.0,26.4318,26.5863,26.4163,26.5786,1606100.0
2015-02-24 15:30:00,34.4,34.49,34.36,34.42,6667100.0,26.5863,26.6559,26.5554,26.6018,6667100.0
2015-02-25 09:30:00,34.03,34.11,33.73,33.94,5051100.0,26.3004,26.3622,26.0685,26.2308,5051100.0
2015-02-25 10:00:00,33.94,34.04,33.88,33.99,2129200.0,26.2308,26.3081,26.1845,26.2695,2129200.0
2015-02-25 10:30:00,33.99,34.01,33.96,34.0,1381800.0,26.2695,26.2849,26.2463,26.2772,1381800.0
2015-02-25 11:00:00,34.0,34.1,33.98,34.1,1339900.0,26.2772,26.3545,26.2617,26.3545,1339900.0
2015-02-25 11:30:00,34.09,34.15,34.03,34.12,689600.0,26.3468,26.3931,26.3004,26.3699,689600.0
2015-02-25 12:00:00,34.12,34.13,34.08,34.09,993300.0,26.3699,26.3777,26.339,26.3468,993300.0
2015-02-25 12:30:00,34.08,34.09,34.05,34.06,530300.0,26.339,26.3468,26.3158,26.3236,530300.0
2015-02-25 13:00:00,34.05,34.06,34.01,34.04,631200.0,26.3158,26.3236,26.2849,26.3081,631200.0
2015-02-25 13:30:00,34.03,34.12,34.03,34.12,911500.0,26.3004,26.3699,26.3004,26.3699,911500.0
2015-02-25 14:00:00,34.12,34.13,34.08,34.09,969200.0,26.3699,26.3777,26.339,26.3468,969200.0
2015-02-25 14:30:00,34.09,34.1,33.99,34.04,1239400.0,26.3468,26.3545,26.2695,26.3081,1239400.0
2015-02-25 15:00:00,34.04,34.04,33.9,33.94,2023500.0,26.3081,26.3081,26.1999,26.2308,2023500.0
2015-02-25 15:30:00,33.94,33.96,33.88,33.94,4297800.0,26.2308,26.2463,26.1845,26.2308,4297800.0
2015-02-26 09:30:00,33.62,33.67,33.43,33.62,5700900.0,25.9835,26.0222,25.8367,25.9835,5700900.0
2015-02-26 10:00:00,33.63,33.67,33.52,33.66,1585300.0,25.9912,26.0222,25.9062,26.0144,1585300.0
2015-02-26 10:30:00,33.66,33.78,33.63,33.72,1528100.0,26.0144,26.1072,25.9912,26.0608,1528100.0
2015-02-26 11:00:00,33.72,33.88,33.7,33.7,1226700.0,26.0608,26.1845,26.0453,26.0453,1226700.0
2015-02-26 11:30:00,33.7,33.71,33.6,33.65,1731100.0,26.0453,26.0531,25.9681,26.0067,1731100.0
2015-02-26 12:00:00,33.65,33.67,33.58,33.58,979900.0,26.0067,26.0222,25.9526,25.9526,979900.0
2015-02-26 12:30:00,33.57,33.61,33.55,33.6,781400.0,25.9449,25.9758,25.9294,25.9681,781400.0
2015-02-26 13:00:00,33.59,33.61,33.5,33.6,1386500.0,25.9603,25.9758,25.8908,25.9681,1386500.0
2015-02-26 13:30:00,33.59,33.67,33.59,33.59,891300.0,25.9603,26.0222,25.9603,25.9603,891300.0
2015-02-26 14:00:00,33.59,33.62,33.45,33.46,1473900.0,25.9603,25.9835,25.8521,25.8599,1473900.0
2015-02-26 14:30:00,33.46,33.58,33.44,33.52,1041000.0,25.8599,25.9526,25.8444,25.9062,1041000.0
2015-02-26 15:00:00,33.53,33.6,33.43,33.59,1653800.0,25.914,25.9681,25.8367,25.9603,1653800.0
2015-02-26 15:30:00,33.59,33.67,33.55,33.65,2837200.0,25.9603,26.0222,25.9294,26.0067,2837200.0
2015-02-27 09:30:00,33.63,33.65,33.23,33.44,2608200.0,25.9912,26.0067,25.6821,25.8444,2608200.0
2015-02-27 10:00:00,33.43,33.57,33.39,33.51,960100.0,25.8367,25.9449,25.8058,25.8985,960100.0
2015-02-27 10:30:00,33.52,33.64,33.51,33.55,835300.0,25.9062,25.999,25.8985,25.9294,835300.0
2015-02-27 11:00:00,33.55,33.56,33.45,33.48,1273600.0,25.9294,25.9371,25.8521,25.8753,1273600.0
2015-02-27 11:30:00,33.48,33.5,33.35,33.45,896100.0,25.8753,25.8908,25.7748,25.8521,896100.0
2015-02-27 12:00:00,33.45,33.49,33.42,33.49,659900.0,25.8521,25.883,25.8289,25.883,659900.0
2015-02-27 12:30:00,33.49,33.5,33.38,33.38,473800.0,25.883,25.8908,25.798,25.798,473800.0
2015-02-27 13:00:00,33.39,33.42,33.29,33.34,952300.0,25.8058,25.8289,25.7285,25.7671,952300.0
2015-02-27 13:30:00,33.34,33.35,33.26,33.27,1386400.0,25.7671,25.7748,25.7053,25.713,1386400.0
2015-02-27 14:00:00,33.28,33.31,33.21,33.25,1297400.0,25.7207,25.7439,25.6666,25.6976,1297400.0
2015-02-27 14:30:00,33.25,33.29,33.22,33.26,982200.0,25.6976,25.7285,25.6744,25.7053,982200.0
2015-02-27 15:00:00,33.26,33.36,33.22,33.34,1568700.0,25.7053,25.7826,25.6744,25.7671,1568700.0
2015-02-27 15:30:00,33.34,33.34,33.22,33.27,4327500.0,25.7671,25.7671,25.6744,25.713,4327500.0
2015-03-02 09:30:00,33.29,33.58,33.12,33.47,3132700.0,25.7285,25.9526,25.5971,25.8676,3132700.0
2015-03-02 10:00:00,33.47,33.78,33.44,33.78,2051500.0,25.8676,26.1072,25.8444,26.1072,2051500.0
2015-03-02 10:30:00,33.77,33.87,33.63,33.82,1736800.0,26.0994,26.1767,25.9912,26.1381,1736800.0
2015-03-02 11:00:00,33.82,33.86,33.73,33.8,1363800.0,26.1381,26.169,26.0685,26.1226,1363800.0
2015-03-02 11:30:00,33.8,34.13,33.8,34.03,2125400.0,26.1226,26.3777,26.1226,26.3004,2125400.0
2015-03-02 12:00:00,34.03,34.04,33.75,33.77,1274900.0,26.3004,26.3081,26.084,26.0994,1274900.0
2015-03-02 12:30:00,33.78,33.83,33.71,33.82,829100.0,26.1072,26.1458,26.0531,26.1381,829100.0
2015-03-02 13:00:00,33.83,33.87,33.8,33.84,616700.0,26.1458,26.1767,26.1226,26.1535,616700.0
2015-03-02 13:30:00,33.85,33.96,33.84,33.95,1083700.0,26.1613,26.2463,26.1535,26.2386,1083700.0
2015-03-02 14:00:00,33.95,33.96,33.82,33.84,1249100.0,26.2386,26.2463,26.1381,26.1535,1249100.0
2015-03-02 14:30:00,33.84,33.94,33.83,33.94,765700.0,26.1535,26.2308,26.1458,26.2308,765700.0
2015-03-02 15:00:00,33.94,33.98,33.91,33.93,1151500.0,26.2308,26.2617,26.2076,26.2231,1151500.0
2015-03-02 15:30:00,33.93,34.06,33.91,34.06,3953400.0,26.2231,26.3236,26.2076,26.3236,3953400.0
2015-03-03 09:30:00,33.95,34.21,33.95,34.17,4203200.0,26.2386,26.4395,26.2386,26.4086,4203200.0
2015-03-03 10:00:00,34.17,34.38,34.15,34.32,2792800.0,26.4086,26.5709,26.3931,26.5245,2792800.0
2015-03-03 10:30:00,34.32,34.32,34.2,34.26,1576900.0,26.5245,26.5245,26.4318,26.4781,1576900.0
2015-03-03 11:00:00,34.25,34.27,34.13,34.13,1639300.0,26.4704,26.4859,26.3777,26.3777,1639300.0
2015-03-03 11:30:00,34.13,34.14,33.97,34.09,2184500.0,26.3777,26.3854,26.254,26.3468,2184500.0
2015-03-03 12:00:00,34.09,34.13,33.98,34.02,1324600.0,26.3468,26.3777,26.2617,26.2927,1324600.0
2015-03-03 12:30:00,34.02,34.07,33.91,34.04,1447600.0,26.2927,26.3313,26.2076,26.3081,1447600.0
2015-03-03 13:00:00,34.05,34.17,34.04,34.12,1181300.0,26.3158,26.4086,26.3081,26.3699,1181300.0
2015-03-03 13:30:00,34.12,34.15,34.03,34.07,977800.0,26.3699,26.3931,26.3004,26.3313,977800.0
2015-03-03 14:00:00,34.08,34.16,34.07,34.16,911800.0,26.339,26.4009,26.3313,26.4009,911800.0
2015-03-03 14:30:00,34.16,34.16,34.06,34.13,1140400.0,26.4009,26.4009,26.3236,26.3777,1140400.0
2015-03-03 15:00:00,34.13,34.15,34.07,34.15,1213200.0,26.3777,26.3931,26.3313,26.3931,1213200.0
2015-03-03 15:30:00,34.15,34.16,34.05,34.09,2708400.0,26.3931,26.4009,26.3158,26.3468,2708400.0
2015-03-04 09:30:00,33.83,34.16,33.75,33.86,3046800.0,26.1458,26.4009,26.084,26.169,3046800.0
2015-03-04 10:00:00,33.85,33.93,33.72,33.88,1851500.0,26.1613,26.2231,26.0608,26.1845,1851500.0
2015-03-04 10:30:00,33.87,34.18,33.84,34.17,1790400.0,26.1767,26.4163,26.1535,26.4086,1790400.0
2015-03-04 11:00:00,34.16,34.22,34.08,34.2,1326200.0,26.4009,26.4472,26.339,26.4318,1326200.0
2015-03-04 11:30:00,34.21,34.25,34.18,34.21,1053300.0,26.4395,26.4704,26.4163,26.4395,1053300.0
2015-03-04 12:00:00,34.2,34.35,34.19,34.3,860900.0,26.4318,26.5477,26.424,26.5091,860900.0
2015-03-04 12:30:00,34.3,34.41,34.3,34.32,1000200.0,26.5091,26.5941,26.5091,26.5245,1000200.0
2015-03-04 13:00:00,34.32,34.39,34.31,34.33,829700.0,26.5245,26.5786,26.5168,26.5322,829700.0
2015-03-04 13:30:00,34.33,34.35,34.19,34.22,773500.0,26.5322,26.5477,26.424,26.4472,773500.0
2015-03-04 14:00:00,34.23,34.33,34.21,34.3,1356100.0,26.455,26.5322,26.4395,26.5091,1356100.0
2015-03-04 14:30:00,34.3,34.31,34.17,34.25,1431600.0,26.5091,26.5168,26.4086,26.4704,1431600.0
2015-03-04 15:00:00,34.25,34.25,34.15,34.18,1239000.0,26.4704,26.4704,26.3931,26.4163,1239000.0
2015-03-04 15:30:00,34.18,34.2,34.1,34.12,3256600.0,26.4163,26.4318,26.3545,26.3699,3256600.0
2015-03-05 09:30:00,34.27,34.5,33.82,33.95,3699500.0,26.4859,26.6636,26.1381,26.2386,3699500.0
2015-03-05 10:00:00,33.95,34.01,33.91,33.95,1456800.0,26.2386,26.2849,26.2076,26.2386,1456800.0
2015-03-05 10:30:00,33.95,33.99,33.83,33.87,1357300.0,26.2386,26.2695,26.1458,26.1767,1357300.0
2015-03-05 11:00:00,33.86,33.87,33.69,33.76,1383700.0,26.169,26.1767,26.0376,26.0917,1383700.0
2015-03-05 11:30:00,33.77,33.85,33.71,33.73,926600.0,26.0994,26.1613,26.0531,26.0685,926600.0
2015-03-05 12:00:00,33.73,33.74,33.63,33.65,993100.0,26.0685,26.0763,25.9912,26.0067,993100.0
2015-03-05 12:30:00,33.65,33.73,33.6,33.6,941600.0,26.0067,26.0685,25.9681,25.9681,941600.0
2015-03-05 13:00:00,33.6,33.72,33.59,33.72,903000.0,25.9681,26.0608,25.9603,26.0608,903000.0
2015-03-05 13:30:00,33.72,33.78,33.65,33.74,795200.0,26.0608,26.1072,26.0067,26.0763,795200.0
2015-03-05 14:00:00,33.74,33.77,33.7,33.73,780100.0,26.0763,26.0994,26.0453,26.0685,780100.0
2015-03-05 14:30:00,33.73,33.78,33.67,33.76,713200.0,26.0685,26.1072,26.0222,26.0917,713200.0
2015-03-05 15:00:00,33.76,33.78,33.72,33.76,805100.0,26.0917,26.1072,26.0608,26.0917,805100.0
2015-03-05 15:30:00,33.77,33.77,33.7,33.72,2875600.0,26.0994,26.0994,26.0453,26.0608,2875600.0
2015-03-06 09:30:00,33.54,33.68,33.43,33.61,3234800.0,25.9217,26.0299,25.8367,25.9758,3234800.0
2015-03-06 10:00:00,33.61,33.66,33.44,33.45,1799000.0,25.9758,26.0144,25.8444,25.8521,1799000.0
2015-03-06 10:30:00,33.45,33.55,33.41,33.46,1788500.0,25.8521,25.9294,25.8212,25.8599,1788500.0
2015-03-06 11:00:00,33.46,33.47,33.27,33.28,2111200.0,25.8599,25.8676,25.713,25.7207,2111200.0
2015-03-06 11:30:00,33.28,33.38,33.2,33.2,1991100.0,25.7207,25.798,25.6589,25.6589,1991100.0
2015-03-06 12:00:00,33.21,33.24,33.09,33.18,1588000.0,25.6666,25.6898,25.5739,25.6435,1588000.0
2015-03-06 12:30:00,33.18,33.28,33.12,33.17,1512600.0,25.6435,25.7207,25.5971,25.6357,1512600.0
2015-03-06 13:00:00,33.17,33.26,33.12,33.22,1266600.0,25.6357,25.7053,25.5971,25.6744,1266600.0
2015-03-06 13:30:00,33.21,33.23,33.14,33.2,1290700.0,25.6666,25.6821,25.6125,25.6589,1290700.0
2015-03-06 14:00:00,33.2,33.28,33.15,33.15,1373600.0,25.6589,25.7207,25.6203,25.6203,1373600.0
2015-03-06 14:30:00,33.15,33.19,33.09,33.14,1345400.0,25.6203,25.6512,25.5739,25.6125,1345400.0
2015-03-06 15:00:00,33.14,33.28,33.14,33.19,2998000.0,25.6125,25.7207,25.6125,25.6512,2998000.0
2015-03-06 15:30:00,33.19,33.22,33.08,33.19,5098100.0,25.6512,25.6744,25.5662,25.6512,5098100.0
2015-03-09 09:30:00,33.2,33.27,32.77,32.85,4188900.0,25.6589,25.713,25.3266,25.3884,4188900.0
2015-03-09 10:00:00,32.84,32.88,32.68,32.79,2359700.0,25.3807,25.4116,25.257,25.342,2359700.0
2015-03-09 10:30:00,32.79,32.8,32.54,32.54,3272800.0,25.342,25.3498,25.1488,25.1488,3272800.0
2015-03-09 11:00:00,32.54,32.7,32.48,32.68,3157900.0,25.1488,25.2725,25.1025,25.257,3157900.0
2015-03-09 11:30:00,32.67,32.7,32.58,32.58,1463900.0,25.2493,25.2725,25.1797,25.1797,1463900.0
2015-03-09 12:00:00,32.58,32.62,32.54,32.58,1199400.0,25.1797,25.2107,25.1488,25.1797,1199400.0
2015-03-09 12:30:00,32.58,32.7,32.57,32.68,1322900.0,25.1797,25.2725,25.172,25.257,1322900.0
2015-03-09 13:00:00,32.69,32.76,32.68,32.73,1390700.0,25.2648,25.3189,25.257,25.2957,1390700.0
2015-03-09 13:30:00,32.73,32.8,32.71,32.74,1347500.0,25.2957,25.3498,25.2802,25.3034,1347500.0
2015-03-09 14:00:00,32.74,32.75,32.67,32.68,979000.0,25.3034,25.3111,25.2493,25.257,979000.0
2015-03-09 14:30:00,32.68,32.8,32.66,32.79,1485600.0,25.257,25.3498,25.2416,25.342,1485600.0
2015-03-09 15:00:00,32.79,32.82,32.68,32.75,1611400.0,25.342,25.3652,25.257,25.3111,1611400.0
2015-03-09 15:30:00,32.75,32.8,32.69,32.71,4450700.0,25.3111,25.3498,25.2648,25.2802,4450700.0
2015-03-10 09:30:00,32.24,32.41,32.08,32.35,5091300.0,24.917,25.0484,24.7933,25.002,5091300.0
2015-03-10 10:00:00,32.35,32.36,32.01,32.05,4607500.0,25.002,25.0097,24.7392,24.7701,4607500.0
2015-03-10 10:30:00,32.05,32.1,31.87,32.02,4704800.0,24.7701,24.8088,24.631,24.7469,4704800.0
2015-03-10 11:00:00,32.02,32.2,31.99,32.17,2653600.0,24.7469,24.8861,24.7238,24.8629,2653600.0
2015-03-10 11:30:00,32.17,32.18,31.97,32.01,2117900.0,24.8629,24.8706,24.7083,24.7392,2117900.0
2015-03-10 12:00:00,32.0,32.02,31.9,31.94,1985400.0,24.7315,24.7469,24.6542,24.6851,1985400.0
2015-03-10 12:30:00,31.93,32.0,31.9,31.91,1296700.0,24.6774,24.7315,24.6542,24.6619,1296700.0
2015-03-10 13:00:00,31.91,31.97,31.89,31.96,2174800.0,24.6619,24.7083,24.6465,24.7006,2174800.0
2015-03-10 13:30:00,31.96,31.96,31.81,31.82,2215600.0,24.7006,24.7006,24.5846,24.5924,2215600.0
2015-03-10 14:00:00,31.82,31.9,31.64,31.66,2967100.0,24.5924,24.6542,24.4533,24.4687,2967100.0
2015-03-10 14:30:00,31.65,31.75,31.54,31.55,2591300.0,24.461,24.5383,24.376,24.3837,2591300.0
2015-03-10 15:00:00,31.54,31.73,31.5,31.67,5116500.0,24.376,24.5228,24.3451,24.4764,5116500.0
2015-03-10 15:30:00,31.66,31.76,31.61,31.72,7035100.0,24.4687,24.546,24.4301,24.5151,7035100.0
2015-03-11 09:30:00,31.97,32.81,31.95,32.74,10903500.0,24.7083,25.3575,24.6928,25.3034,10903500.0
2015-03-11 10:00:00,32.75,32.9,32.61,32.88,5833000.0,25.3111,25.4271,25.2029,25.4116,5833000.0
2015-03-11 10:30:00,32.88,32.96,32.73,32.77,3148500.0,25.4116,25.4734,25.2957,25.3266,3148500.0
2015-03-11 11:00:00,32.78,32.78,32.56,32.67,2367700.0,25.3343,25.3343,25.1643,25.2493,2367700.0
2015-03-11 11:30:00,32.66,32.7,32.55,32.57,1353500.0,25.2416,25.2725,25.1566,25.172,1353500.0
2015-03-11 12:00:00,32.58,32.59,32.45,32.5,2328400.0,25.1797,25.1875,25.0793,25.1179,2328400.0
2015-03-11 12:30:00,32.5,32.66,32.49,32.62,1475400.0,25.1179,25.2416,25.1102,25.2107,1475400.0
2015-03-11 13:00:00,32.61,32.66,32.57,32.61,923100.0,25.2029,25.2416,25.172,25.2029,923100.0
2015-03-11 13:30:00,32.61,32.63,32.54,32.62,1441000.0,25.2029,25.2184,25.1488,25.2107,1441000.0
2015-03-11 14:00:00,32.62,32.73,32.6,32.64,1668300.0,25.2107,25.2957,25.1952,25.2261,1668300.0
2015-03-11 14:30:00,32.65,32.67,32.56,32.56,2698000.0,25.2338,25.2493,25.1643,25.1643,2698000.0
2015-03-11 15:00:00,32.56,32.59,32.44,32.45,2267500.0,25.1643,25.1875,25.0715,25.0793,2267500.0
2015-03-11 15:30:00,32.44,32.46,32.33,32.34,5513600.0,25.0715,25.087,24.9865,24.9943,5513600.0
2015-03-12 09:30:00,31.0,31.6,30.58,31.36,27820500.0,23.9586,24.4223,23.634,24.2369,27820500.0
2015-03-12 10:00:00,31.35,31.44,31.21,31.26,7371200.0,24.2291,24.2987,24.1209,24.1596,7371200.0
2015-03-12 10:30:00,31.27,31.27,30.98,31.01,6092700.0,24.1673,24.1673,23.9432,23.9664,6092700.0
2015-03-12 11:00:00,31.01,31.1,30.86,31.0,5496900.0,23.9664,24.0359,23.8504,23.9586,5496900.0
2015-03-12 11:30:00,31.0,31.06,30.88,30.98,4127100.0,23.9586,24.005,23.8659,23.9432,4127100.0
2015-03-12 12:00:00,30.98,31.0,30.89,30.98,2401300.0,23.9432,23.9586,23.8736,23.9432,2401300.0
2015-03-12 12:30:00,30.98,30.99,30.81,30.94,4840700.0,23.9432,23.9509,23.8118,23.9123,4840700.0
2015-03-12 13:00:00,30.94,31.13,30.93,31.1,4926700.0,23.9123,24.0591,23.9045,24.0359,4926700.0
2015-03-12 13:30:00,31.1,31.16,31.0,31.01,3776300.0,24.0359,24.0823,23.9586,23.9664,3776300.0
2015-03-12 14:00:00,31.01,31.02,30.9,30.96,4476600.0,23.9664,23.9741,23.8813,23.9277,4476600.0
2015-03-12 14:30:00,30.97,30.97,30.75,30.82,4975600.0,23.9354,23.9354,23.7654,23.8195,4975600.0
2015-03-12 15:00:00,30.82,30.85,30.66,30.7,5670000.0,23.8195,23.8427,23.6959,23.7268,5670000.0
2015-03-12 15:30:00,30.7,30.86,30.7,30.78,9958500.0,23.7268,23.8504,23.7268,23.7886,9958500.0
2015-03-13 09:30:00,30.63,30.97,30.53,30.78,7293000.0,23.6727,23.9354,23.5954,23.7886,7293000.0
2015-03-13 10:00:00,30.78,30.83,30.47,30.52,4894500.0,23.7886,23.8272,23.549,23.5877,4894500.0
2015-03-13 10:30:00,30.51,30.67,30.42,30.46,4435600.0,23.5799,23.7036,23.5104,23.5413,4435600.0
2015-03-13 11:00:00,30.46,30.52,30.36,30.45,2561300.0,23.5413,23.5877,23.464,23.5336,2561300.0
2015-03-13 11:30:00,30.45,30.59,30.41,30.59,2367100.0,23.5336,23.6418,23.5026,23.6418,2367100.0
2015-03-13 12:00:00,30.59,30.68,30.52,30.61,2610100.0,23.6418,23.7113,23.5877,23.6572,2610100.0
2015-03-13 12:30:00,30.61,30.74,30.61,30.71,1910500.0,23.6572,23.7577,23.6572,23.7345,1910500.0
2015-03-13 13:00:00,30.7,30.71,30.51,30.55,1907700.0,23.7268,23.7345,23.5799,23.6108,1907700.0
2015-03-13 13:30:00,30.54,30.65,30.52,30.64,1898400.0,23.6031,23.6881,23.5877,23.6804,1898400.0
2015-03-13 14:00:00,30.65,30.66,30.56,30.65,1731600.0,23.6881,23.6959,23.6186,23.6881,1731600.0
2015-03-13 14:30:00,30.65,30.67,30.56,30.64,1889800.0,23.6881,23.7036,23.6186,23.6804,1889800.0
2015-03-13 15:00:00,30.64,30.82,30.63,30.82,3352200.0,23.6804,23.8195,23.6727,23.8195,3352200.0
2015-03-13 15:30:00,30.82,30.98,30.76,30.93,6043900.0,23.8195,23.9432,23.7731,23.9045,6043900.0
2015-03-16 09:30:00,30.93,31.11,30.86,30.95,4738900.0,23.9045,24.0436,23.8504,23.92,4738900.0
2015-03-16 10:00:00,30.95,30.99,30.85,30.86,2477000.0,23.92,23.9509,23.8427,23.8504,2477000.0
2015-03-16 10:30:00,30.86,30.88,30.69,30.69,1960000.0,23.8504,23.8659,23.719,23.719,1960000.0
2015-03-16 11:00:00,30.7,30.75,30.65,30.65,2277600.0,23.7268,23.7654,23.6881,23.6881,2277600.0
2015-03-16 11:30:00,30.66,30.84,30.65,30.81,1793300.0,23.6959,23.835,23.6881,23.8118,1793300.0
2015-03-16 12:00:00,30.81,30.84,30.7,30.75,1204900.0,23.8118,23.835,23.7268,23.7654,1204900.0
2015-03-16 12:30:00,30.75,30.85,30.75,30.82,1370600.0,23.7654,23.8427,23.7654,23.8195,1370600.0
2015-03-16 13:00:00,30.82,30.83,30.75,30.8,1097100.0,23.8195,23.8272,23.7654,23.8041,1097100.0
2015-03-16 13:30:00,30.8,30.85,30.77,30.8,1480600.0,23.8041,23.8427,23.7809,23.8041,1480600.0
2015-03-16 14:00:00,30.8,30.86,30.78,30.83,1494100.0,23.8041,23.8504,23.7886,23.8272,1494100.0
2015-03-16 14:30:00,30.84,30.88,30.78,30.81,1925900.0,23.835,23.8659,23.7886,23.8118,1925900.0
2015-03-16 15:00:00,30.82,30.86,30.79,30.85,1888300.0,23.8195,23.8504,23.7963,23.8427,1888300.0
2015-03-16 15:30:00,30.85,30.88,30.79,30.83,4836900.0,23.8427,23.8659,23.7963,23.8272,4836900.0
2015-03-17 09:30:00,30.59,30.73,30.41,30.51,3393400.0,23.6418,23.75,23.5026,23.5799,3393400.0
2015-03-17 10:00:00,30.51,30.6,30.49,30.55,2543100.0,23.5799,23.6495,23.5645,23.6108,2543100.0
2015-03-17 10:30:00,30.55,30.55,30.48,30.5,2211000.0,23.6108,23.6108,23.5567,23.5722,2211000.0
2015-03-17 11:00:00,30.5,30.54,30.48,30.5,1905500.0,23.5722,23.6031,23.5567,23.5722,1905500.0
2015-03-17 11:30:00,30.5,30.54,30.47,30.53,2149300.0,23.5722,23.6031,23.549,23.5954,2149300.0
2015-03-17 12:00:00,30.53,30.54,30.46,30.53,1374300.0,23.5954,23.6031,23.5413,23.5954,1374300.0
2015-03-17 12:30:00,30.52,30.54,30.49,30.54,1319500.0,23.5877,23.6031,23.5645,23.6031,1319500.0
2015-03-17 13:00:00,30.53,30.58,30.5,30.51,1287700.0,23.5954,23.634,23.5722,23.5799,1287700.0
2015-03-17 13:30:00,30.51,30.55,30.48,30.53,1326000.0,23.5799,23.6108,23.5567,23.5954,1326000.0
2015-03-17 14:00:00,30.53,30.56,30.49,30.5,1228300.0,23.5954,23.6186,23.5645,23.5722,1228300.0
2015-03-17 14:30:00,30.5,30.52,30.48,30.5,1718300.0,23.5722,23.5877,23.5567,23.5722,1718300.0
2015-03-17 15:00:00,30.5,30.59,30.49,30.58,1842300.0,23.5722,23.6418,23.5645,23.634,1842300.0
2015-03-17 15:30:00,30.58,30.64,30.56,30.6,3822900.0,23.634,23.6804,23.6186,23.6495,3822900.0
2015-03-18 09:30:00,30.41,30.59,30.4,30.5,4462200.0,23.5026,23.6418,23.4949,23.5722,4462200.0
2015-03-18 10:00:00,30.5,30.55,30.42,30.44,1811300.0,23.5722,23.6108,23.5104,23.5258,1811300.0
2015-03-18 10:30:00,30.44,30.48,30.4,30.47,2040800.0,23.5258,23.5567,23.4949,23.549,2040800.0
2015-03-18 11:00:00,30.48,30.56,30.47,30.5,2085000.0,23.5567,23.6186,23.549,23.5722,2085000.0
2015-03-18 11:30:00,30.5,30.51,30.44,30.46,1408700.0,23.5722,23.5799,23.5258,23.5413,1408700.0
2015-03-18 12:00:00,30.46,30.49,30.41,30.46,1798900.0,23.5413,23.5645,23.5026,23.5413,1798900.0
2015-03-18 12:30:00,30.46,30.49,30.4,30.41,1217100.0,23.5413,23.5645,23.4949,23.5026,1217100.0
2015-03-18 13:00:00,30.41,30.43,30.38,30.41,1353600.0,23.5026,23.5181,23.4795,23.5026,1353600.0
2015-03-18 13:30:00,30.42,30.47,30.3,30.46,1496900.0,23.5104,23.549,23.4176,23.5413,1496900.0
2015-03-18 14:00:00,30.47,30.95,30.41,30.94,3797600.0,23.549,23.92,23.5026,23.9123,3797600.0
2015-03-18 14:30:00,30.94,31.04,30.88,31.0,2588600.0,23.9123,23.9895,23.8659,23.9586,2588600.0
2015-03-18 15:00:00,31.0,31.2,30.98,31.04,2998200.0,23.9586,24.1132,23.9432,23.9895,2998200.0
2015-03-18 15:30:00,31.04,31.05,30.84,30.89,4690600.0,23.9895,23.9973,23.835,23.8736,4690600.0
2015-03-19 09:30:00,30.79,30.96,30.76,30.91,2719400.0,23.7963,23.9277,23.7731,23.8891,2719400.0
2015-03-19 10:00:00,30.91,31.1,30.86,30.98,2330800.0,23.8891,24.0359,23.8504,23.9432,2330800.0
2015-03-19 10:30:00,30.98,31.02,30.9,30.96,1556100.0,23.9432,23.9741,23.8813,23.9277,1556100.0
2015-03-19 11:00:00,30.95,31.02,30.85,31.0,1681100.0,23.92,23.9741,23.8427,23.9586,1681100.0
2015-03-19 11:30:00,31.01,31.02,30.88,30.96,1435800.0,23.9664,23.9741,23.8659,23.9277,1435800.0
2015-03-19 12:00:00,30.95,30.96,30.86,30.89,1178600.0,23.92,23.9277,23.8504,23.8736,1178600.0
2015-03-19 12:30:00,30.9,30.92,30.83,30.84,1157000.0,23.8813,23.8968,23.8272,23.835,1157000.0
2015-03-19 13:00:00,30.84,30.94,30.8,30.92,1183500.0,23.835,23.9123,23.8041,23.8968,1183500.0
2015-03-19 13:30:00,30.92,30.94,30.78,30.79,1356500.0,23.8968,23.9123,23.7886,23.7963,1356500.0
2015-03-19 14:00:00,30.78,30.86,30.77,30.81,1126000.0,23.7886,23.8504,23.7809,23.8118,1126000.0
2015-03-19 14:30:00,30.82,30.84,30.75,30.8,1285600.0,23.8195,23.835,23.7654,23.8041,1285600.0
2015-03-19 15:00:00,30.79,30.8,30.69,30.74,1683300.0,23.7963,23.8041,23.719,23.7577,1683300.0
2015-03-19 15:30:00,30.74,30.78,30.7,30.74,3536000.0,23.7577,23.7886,23.7268,23.7577,3536000.0
2015-03-20 09:30:00,31.01,31.38,30.93,31.37,11154600.0,23.9664,24.2523,23.9045,24.2446,11154600.0
2015-03-20 10:00:00,31.37,31.44,31.24,31.4,3740700.0,24.2446,24.2987,24.1441,24.2678,3740700.0
2015-03-20 10:30:00,31.4,31.57,31.39,31.45,2867200.0,24.2678,24.3992,24.26,24.3064,2867200.0
2015-03-20 11:00:00,31.46,31.54,31.44,31.49,1543600.0,24.3141,24.376,24.2987,24.3373,1543600.0
2015-03-20 11:30:00,31.49,31.59,31.48,31.58,1346500.0,24.3373,24.4146,24.3296,24.4069,1346500.0
2015-03-20 12:00:00,31.58,31.59,31.44,31.45,1197200.0,24.4069,24.4146,24.2987,24.3064,1197200.0
2015-03-20 12:30:00,31.46,31.53,31.42,31.52,1437600.0,24.3141,24.3682,24.2832,24.3605,1437600.0
2015-03-20 13:00:00,31.53,31.62,31.52,31.58,1349200.0,24.3682,24.4378,24.3605,24.4069,1349200.0
2015-03-20 13:30:00,31.58,31.62,31.54,31.55,1219300.0,24.4069,24.4378,24.376,24.3837,1219300.0
2015-03-20 14:00:00,31.55,31.59,31.5,31.51,1143100.0,24.3837,24.4146,24.3451,24.3528,1143100.0
2015-03-20 14:30:00,31.52,31.55,31.41,31.49,1697100.0,24.3605,24.3837,24.2755,24.3373,1697100.0
2015-03-20 15:00:00,31.49,31.53,31.38,31.4,2186200.0,24.3373,24.3682,24.2523,24.2678,2186200.0
2015-03-20 15:30:00,31.4,31.45,31.32,31.33,6126300.0,24.2678,24.3064,24.2059,24.2137,6126300.0
2015-03-23 09:30:00,31.29,31.79,31.29,31.55,4150700.0,24.1828,24.5692,24.1828,24.3837,4150700.0
2015-03-23 10:00:00,31.55,31.56,31.41,31.41,1704600.0,24.3837,24.3914,24.2755,24.2755,1704600.0
2015-03-23 10:30:00,31.41,31.48,31.37,31.37,1444800.0,24.2755,24.3296,24.2446,24.2446,1444800.0
2015-03-23 11:00:00,31.38,31.4,31.34,31.38,1485100.0,24.2523,24.2678,24.2214,24.2523,1485100.0
2015-03-23 11:30:00,31.37,31.42,31.36,31.37,1087000.0,24.2446,24.2832,24.2369,24.2446,1087000.0
2015-03-23 12:00:00,31.37,31.38,31.27,31.31,1241800.0,24.2446,24.2523,24.1673,24.1982,1241800.0
2015-03-23 12:30:00,31.32,31.38,31.29,31.31,848400.0,24.2059,24.2523,24.1828,24.1982,848400.0
2015-03-23 13:00:00,31.31,31.35,31.29,31.3,856300.0,24.1982,24.2291,24.1828,24.1905,856300.0
2015-03-23 13:30:00,31.3,31.36,31.3,31.32,702600.0,24.1905,24.2369,24.1905,24.2059,702600.0
2015-03-23 14:00:00,31.32,31.37,31.29,31.32,1362600.0,24.2059,24.2446,24.1828,24.2059,1362600.0
2015-03-23 14:30:00,31.32,31.32,31.24,31.26,1050100.0,24.2059,24.2059,24.1441,24.1596,1050100.0
2015-03-23 15:00:00,31.25,31.32,31.24,31.27,1054000.0,24.1518,24.2059,24.1441,24.1673,1054000.0
2015-03-23 15:30:00,31.27,31.27,31.2,31.2,3592000.0,24.1673,24.1673,24.1132,24.1132,3592000.0
2015-03-24 09:30:00,31.09,31.25,30.96,31.24,2783500.0,24.0282,24.1518,23.9277,24.1441,2783500.0
2015-03-24 10:00:00,31.25,31.32,31.2,31.25,1790000.0,24.1518,24.2059,24.1132,24.1518,1790000.0
2015-03-24 10:30:00,31.25,31.27,31.14,31.15,1606800.0,24.1518,24.1673,24.0668,24.0746,1606800.0
2015-03-24 11:00:00,31.15,31.17,31.09,31.13,1313200.0,24.0746,24.09,24.0282,24.0591,1313200.0
2015-03-24 11:30:00,31.12,31.16,31.12,31.12,811100.0,24.0514,24.0823,24.0514,24.0514,811100.0
2015-03-24 12:00:00,31.12,31.14,31.01,31.03,1423600.0,24.0514,24.0668,23.9664,23.9818,1423600.0
2015-03-24 12:30:00,31.04,31.06,30.9,30.96,1847200.0,23.9895,24.005,23.8813,23.9277,1847200.0
2015-03-24 13:00:00,30.95,31.03,30.91,30.95,1208000.0,23.92,23.9818,23.8891,23.92,1208000.0
2015-03-24 13:30:00,30.96,30.97,30.86,30.91,1623900.0,23.9277,23.9354,23.8504,23.8891,1623900.0
2015-03-24 14:00:00,30.91,30.93,30.74,30.82,1838500.0,23.8891,23.9045,23.7577,23.8195,1838500.0
2015-03-24 14:30:00,30.81,30.85,30.78,30.84,1799000.0,23.8118,23.8427,23.7886,23.835,1799000.0
2015-03-24 15:00:00,30.84,30.9,30.78,30.78,1893900.0,23.835,23.8813,23.7886,23.7886,1893900.0
2015-03-24 15:30:00,30.78,30.83,30.75,30.78,3076900.0,23.7886,23.8272,23.7654,23.7886,3076900.0
2015-03-25 09:30:00,30.81,30.89,30.46,30.47,2933500.0,23.8118,23.8736,23.5413,23.549,2933500.0
2015-03-25 10:00:00,30.47,30.62,30.43,30.54,1807800.0,23.549,23.6649,23.5181,23.6031,1807800.0
2015-03-25 10:30:00,30.54,30.55,30.39,30.47,1913200.0,23.6031,23.6108,23.4872,23.549,1913200.0
2015-03-25 11:00:00,30.46,30.49,30.25,30.25,2009800.0,23.5413,23.5645,23.379,23.379,2009800.0
2015-03-25 11:30:00,30.25,30.29,30.02,30.08,4302900.0,23.379,23.4099,23.2012,23.2476,4302900.0
2015-03-25 12:00:00,30.08,30.19,30.03,30.19,2200300.0,23.2476,23.3326,23.209,23.3326,2200300.0
2015-03-25 12:30:00,30.19,30.19,30.03,30.07,1998800.0,23.3326,23.3326,23.209,23.2399,1998800.0
2015-03-25 13:00:00,30.06,30.16,30.01,30.07,2437600.0,23.2321,23.3094,23.1935,23.2399,2437600.0
2015-03-25 13:30:00,30.07,30.13,30.02,30.07,1663900.0,23.2399,23.2862,23.2012,23.2399,1663900.0
2015-03-25 14:00:00,30.08,30.12,30.02,30.11,1592400.0,23.2476,23.2785,23.2012,23.2708,1592400.0
2015-03-25 14:30:00,30.1,30.12,30.01,30.03,1543400.0,23.2631,23.2785,23.1935,23.209,1543400.0
2015-03-25 15:00:00,30.03,30.04,29.87,29.88,3739500.0,23.209,23.2167,23.0853,23.093,3739500.0
2015-03-25 15:30:00,29.88,29.95,29.86,29.87,5287100.0,23.093,23.1471,23.0776,23.0853,5287100.0
2015-03-26 09:30:00,29.5,29.98,29.31,29.77,8647100.0,22.7993,23.1703,22.6525,23.008,8647100.0
2015-03-26 10:00:00,29.78,29.79,29.46,29.7,4609400.0,23.0157,23.0235,22.7684,22.9539,4609400.0
2015-03-26 10:30:00,29.69,30.02,29.69,30.02,4920100.0,22.9462,23.2012,22.9462,23.2012,4920100.0
2015-03-26 11:00:00,30.02,30.07,29.84,29.98,3163900.0,23.2012,23.2399,23.0621,23.1703,3163900.0
2015-03-26 11:30:00,29.97,30.33,29.94,30.3,3114300.0,23.1626,23.4408,23.1394,23.4176,3114300.0
2015-03-26 12:00:00,30.3,30.36,30.12,30.12,1790800.0,23.4176,23.464,23.2785,23.2785,1790800.0
2015-03-26 12:30:00,30.12,30.28,30.06,30.28,1838100.0,23.2785,23.4022,23.2321,23.4022,1838100.0
2015-03-26 13:00:00,30.28,30.29,30.06,30.19,1718600.0,23.4022,23.4099,23.2321,23.3326,1718600.0
2015-03-26 13:30:00,30.19,30.4,30.17,30.33,2091100.0,23.3326,23.4949,23.3172,23.4408,2091100.0
2015-03-26 14:00:00,30.32,30.35,30.18,30.21,1490300.0,23.4331,23.4563,23.3249,23.3481,1490300.0
2015-03-26 14:30:00,30.21,30.3,30.17,30.2,1620200.0,23.3481,23.4176,23.3172,23.3403,1620200.0
2015-03-26 15:00:00,30.2,30.22,30.09,30.13,1798200.0,23.3403,23.3558,23.2553,23.2862,1798200.0
2015-03-26 15:30:00,30.14,30.23,30.07,30.08,3495900.0,23.294,23.3635,23.2399,23.2476,3495900.0
2015-03-27 09:30:00,30.01,30.17,29.85,30.15,3137500.0,23.1935,23.3172,23.0698,23.3017,3137500.0
2015-03-27 10:00:00,30.14,30.22,29.9,30.06,2039600.0,23.294,23.3558,23.1085,23.2321,2039600.0
2015-03-27 10:30:00,30.05,30.22,29.97,30.22,1741300.0,23.2244,23.3558,23.1626,23.3558,1741300.0
2015-03-27 11:00:00,30.21,30.27,30.17,30.21,2305500.0,23.3481,23.3944,23.3172,23.3481,2305500.0
2015-03-27 11:30:00,30.2,30.3,30.11,30.16,2170600.0,23.3403,23.4176,23.2708,23.3094,2170600.0
2015-03-27 12:00:00,30.17,30.17,30.04,30.05,1345200.0,23.3172,23.3172,23.2167,23.2244,1345200.0
2015-03-27 12:30:00,30.05,30.09,29.95,29.97,1309700.0,23.2244,23.2553,23.1471,23.1626,1309700.0
2015-03-27 13:00:00,29.96,30.05,29.93,30.04,971800.0,23.1549,23.2244,23.1317,23.2167,971800.0
2015-03-27 13:30:00,30.04,30.07,29.96,30.01,862500.0,23.2167,23.2399,23.1549,23.1935,862500.0
2015-03-27 14:00:00,30.01,30.04,29.92,29.99,1073300.0,23.1935,23.2167,23.1239,23.178,1073300.0
2015-03-27 14:30:00,29.99,30.0,29.93,29.94,729200.0,23.178,23.1858,23.1317,23.1394,729200.0
2015-03-27 15:00:00,29.93,30.0,29.93,29.98,1209900.0,23.1317,23.1858,23.1317,23.1703,1209900.0
2015-03-27 15:30:00,29.98,33.0,29.96,32.0,46816400.0,23.1703,25.5043,23.1549,24.7315,46816400.0
2015-03-30 09:30:00,31.66,31.91,31.3,31.77,10173800.0,24.4687,24.6619,24.1905,24.5537,10173800.0
2015-03-30 10:00:00,31.77,31.93,31.42,31.49,5588000.0,24.5537,24.6774,24.2832,24.3373,5588000.0
2015-03-30 10:30:00,31.49,31.65,31.35,31.6,4039400.0,24.3373,24.461,24.2291,24.4223,4039400.0
2015-03-30 11:00:00,31.61,32.1,31.59,31.88,5054000.0,24.4301,24.8088,24.4146,24.6387,5054000.0
2015-03-30 11:30:00,31.88,31.9,31.66,31.72,2136600.0,24.6387,24.6542,24.4687,24.5151,2136600.0
2015-03-30 12:00:00,31.72,31.76,31.59,31.63,1508100.0,24.5151,24.546,24.4146,24.4455,1508100.0
2015-03-30 12:30:00,31.63,31.7,31.52,31.56,1406600.0,24.4455,24.4996,24.3605,24.3914,1406600.0
2015-03-30 13:00:00,31.56,31.78,31.54,31.71,1882900.0,24.3914,24.5615,24.376,24.5074,1882900.0
2015-03-30 13:30:00,31.72,31.78,31.32,31.69,3250500.0,24.5151,24.5615,24.2059,24.4919,3250500.0
2015-03-30 14:00:00,31.68,31.77,31.57,31.58,1439900.0,24.4842,24.5537,24.3992,24.4069,1439900.0
2015-03-30 14:30:00,31.59,31.59,31.44,31.49,1590800.0,24.4146,24.4146,24.2987,24.3373,1590800.0
2015-03-30 15:00:00,31.48,31.56,31.36,31.44,2395700.0,24.3296,24.3914,24.2369,24.2987,2395700.0
2015-03-30 15:30:00,31.44,31.55,31.4,31.46,4712800.0,24.2987,24.3837,24.2678,24.3141,4712800.0
2015-03-31 09:30:00,31.43,31.88,31.34,31.8,4185900.0,24.291,24.6387,24.2214,24.5769,4185900.0
2015-03-31 10:00:00,31.81,31.93,31.59,31.63,2317400.0,24.5846,24.6774,24.4146,24.4455,2317400.0
2015-03-31 10:30:00,31.61,31.74,31.56,31.58,1680800.0,24.4301,24.5305,24.3914,24.4069,1680800.0
2015-03-31 11:00:00,31.58,31.67,31.52,31.6,1841400.0,24.4069,24.4764,24.3605,24.4223,1841400.0
2015-03-31 11:30:00,31.6,31.61,31.48,31.52,1399800.0,24.4223,24.4301,24.3296,24.3605,1399800.0
2015-03-31 12:00:00,31.52,31.53,31.38,31.5,1509300.0,24.3605,24.3682,24.2523,24.3451,1509300.0
2015-03-31 12:30:00,31.5,31.61,31.49,31.58,1208200.0,24.3451,24.4301,24.3373,24.4069,1208200.0
2015-03-31 13:00:00,31.58,31.6,31.47,31.48,1239900.0,24.4069,24.4223,24.3219,24.3296,1239900.0
2015-03-31 13:30:00,31.49,31.53,31.36,31.38,1149700.0,24.3373,24.3682,24.2369,24.2523,1149700.0
2015-03-31 14:00:00,31.39,31.49,31.33,31.44,1078200.0,24.26,24.3373,24.2137,24.2987,1078200.0
2015-03-31 14:30:00,31.44,31.56,31.39,31.54,1192800.0,24.2987,24.3914,24.26,24.376,1192800.0
2015-03-31 15:00:00,31.56,31.56,31.22,31.28,1887700.0,24.3914,24.3914,24.1287,24.175,1887700.0
2015-03-31 15:30:00,31.29,31.41,31.2,31.27,4806600.0,24.1828,24.2755,24.1132,24.1673,4806600.0
2015-04-01 09:30:00,31.13,31.32,30.85,30.87,4176900.0,24.0591,24.2059,23.8427,23.8582,4176900.0
2015-04-01 10:00:00,30.86,31.15,30.83,30.86,3255700.0,23.8504,24.0746,23.8272,23.8504,3255700.0
2015-04-01 10:30:00,30.86,30.96,30.8,30.86,2347200.0,23.8504,23.9277,23.8041,23.8504,2347200.0
2015-04-01 11:00:00,30.86,30.94,30.83,30.84,1763500.0,23.8504,23.9123,23.8272,23.835,1763500.0
2015-04-01 11:30:00,30.84,30.93,30.78,30.79,1669900.0,23.835,23.9045,23.7886,23.7963,1669900.0
2015-04-01 12:00:00,30.8,30.88,30.76,30.82,1728000.0,23.8041,23.8659,23.7731,23.8195,1728000.0
2015-04-01 12:30:00,30.81,30.86,30.75,30.8,1721200.0,23.8118,23.8504,23.7654,23.8041,1721200.0
2015-04-01 13:00:00,30.81,30.88,30.77,30.86,1114000.0,23.8118,23.8659,23.7809,23.8504,1114000.0
2015-04-01 13:30:00,30.87,30.97,30.77,30.9,1318400.0,23.8582,23.9354,23.7809,23.8813,1318400.0
2015-04-01 14:00:00,30.91,30.94,30.8,30.82,1515500.0,23.8891,23.9123,23.8041,23.8195,1515500.0
2015-04-01 14:30:00,30.81,30.85,30.75,30.76,1500100.0,23.8118,23.8427,23.7654,23.7731,1500100.0
2015-04-01 15:00:00,30.76,30.81,30.65,30.76,1546200.0,23.7731,23.8118,23.6881,23.7731,1546200.0
2015-04-01 15:30:00,30.76,30.89,30.71,30.8,4214300.0,23.7731,23.8736,23.7345,23.8041,4214300.0
2015-04-02 09:30:00,30.8,31.17,30.67,31.11,3439300.0,23.8041,24.09,23.7036,24.0436,3439300.0
2015-04-02 10:00:00,31.11,31.15,30.82,30.93,2003400.0,24.0436,24.0746,23.8195,23.9045,2003400.0
2015-04-02 10:30:00,30.94,31.22,30.92,31.13,2464700.0,23.9123,24.1287,23.8968,24.0591,2464700.0
2015-04-02 11:00:00,31.13,31.23,31.07,31.16,846400.0,24.0591,24.1364,24.0127,24.0823,846400.0
2015-04-02 11:30:00,31.16,31.21,30.99,31.01,1162200.0,24.0823,24.1209,23.9509,23.9664,1162200.0
2015-04-02 12:00:00,31.01,31.01,30.89,30.94,981200.0,23.9664,23.9664,23.8736,23.9123,981200.0
2015-04-02 12:30:00,30.94,31.06,30.88,30.96,825800.0,23.9123,24.005,23.8659,23.9277,825800.0
2015-04-02 13:00:00,30.96,31.05,30.96,31.05,466600.0,23.9277,23.9973,23.9277,23.9973,466600.0
2015-04-02 13:30:00,31.05,31.06,30.97,31.0,674300.0,23.9973,24.005,23.9354,23.9586,674300.0
2015-04-02 14:00:00,31.0,31.05,30.9,31.0,970000.0,23.9586,23.9973,23.8813,23.9586,970000.0
2015-04-02 14:30:00,31.0,31.03,30.87,30.88,695000.0,23.9586,23.9818,23.8582,23.8659,695000.0
2015-04-02 15:00:00,30.89,30.9,30.81,30.84,1150800.0,23.8736,23.8813,23.8118,23.835,1150800.0
2015-04-02 15:30:00,30.84,30.96,30.81,30.81,2701100.0,23.835,23.9277,23.8118,23.8118,2701100.0
2015-04-06 09:30:00,30.81,30.85,30.45,30.73,2351900.0,23.8118,23.8427,23.5336,23.75,2351900.0
2015-04-06 10:00:00,30.73,30.9,30.64,30.86,1172300.0,23.75,23.8813,23.6804,23.8504,1172300.0
2015-04-06 10:30:00,30.86,30.95,30.81,30.81,1106600.0,23.8504,23.92,23.8118,23.8118,1106600.0
2015-04-06 11:00:00,30.81,30.99,30.77,30.97,1398500.0,23.8118,23.9509,23.7809,23.9354,1398500.0
2015-04-06 11:30:00,30.98,31.04,30.95,31.03,1012400.0,23.9432,23.9895,23.92,23.9818,1012400.0
2015-04-06 12:00:00,31.03,31.12,30.99,31.08,999900.0,23.9818,24.0514,23.9509,24.0205,999900.0
2015-04-06 12:30:00,31.08,31.18,31.03,31.16,1021000.0,24.0205,24.0977,23.9818,24.0823,1021000.0
2015-04-06 13:00:00,31.16,31.23,31.14,31.2,1015500.0,24.0823,24.1364,24.0668,24.1132,1015500.0
2015-04-06 13:30:00,31.2,31.23,31.15,31.18,903000.0,24.1132,24.1364,24.0746,24.0977,903000.0
2015-04-06 14:00:00,31.18,31.2,31.11,31.17,975500.0,24.0977,24.1132,24.0436,24.09,975500.0
2015-04-06 14:30:00,31.17,31.25,31.15,31.19,1787800.0,24.09,24.1518,24.0746,24.1055,1787800.0
2015-04-06 15:00:00,31.19,31.23,31.12,31.19,1425400.0,24.1055,24.1364,24.0514,24.1055,1425400.0
2015-04-06 15:30:00,31.19,31.2,31.02,31.05,3023900.0,24.1055,24.1132,23.9741,23.9973,3023900.0
2015-04-07 09:30:00,31.07,31.32,31.0,31.11,3783700.0,24.0127,24.2059,23.9586,24.0436,3783700.0
2015-04-07 10:00:00,31.11,31.4,31.09,31.4,2180500.0,24.0436,24.2678,24.0282,24.2678,2180500.0
2015-04-07 10:30:00,31.4,31.48,31.34,31.45,1653300.0,24.2678,24.3296,24.2214,24.3064,1653300.0
2015-04-07 11:00:00,31.45,31.49,31.3,31.46,1401300.0,24.3064,24.3373,24.1905,24.3141,1401300.0
2015-04-07 11:30:00,31.46,31.55,31.43,31.51,1170600.0,24.3141,24.3837,24.291,24.3528,1170600.0
2015-04-07 12:00:00,31.5,31.58,31.48,31.54,992300.0,24.3451,24.4069,24.3296,24.376,992300.0
2015-04-07 12:30:00,31.55,31.59,31.48,31.53,933400.0,24.3837,24.4146,24.3296,24.3682,933400.0
2015-04-07 13:00:00,31.53,31.55,31.47,31.53,650900.0,24.3682,24.3837,24.3219,24.3682,650900.0
2015-04-07 13:30:00,31.52,31.54,31.42,31.49,746900.0,24.3605,24.376,24.2832,24.3373,746900.0
2015-04-07 14:00:00,31.49,31.54,31.44,31.48,1037200.0,24.3373,24.376,24.2987,24.3296,1037200.0
2015-04-07 14:30:00,31.46,31.48,31.38,31.43,1315200.0,24.3141,24.3296,24.2523,24.291,1315200.0
2015-04-07 15:00:00,31.44,31.48,31.39,31.42,1217300.0,24.2987,24.3296,24.26,24.2832,1217300.0
2015-04-07 15:30:00,31.42,31.44,31.24,31.25,2795800.0,24.2832,24.2987,24.1441,24.1518,2795800.0
2015-04-08 09:30:00,31.23,31.53,31.06,31.51,2248800.0,24.1364,24.3682,24.005,24.3528,2248800.0
2015-04-08 10:00:00,31.51,31.56,31.36,31.43,1161900.0,24.3528,24.3914,24.2369,24.291,1161900.0
2015-04-08 10:30:00,31.43,31.45,31.25,31.37,1573600.0,24.291,24.3064,24.1518,24.2446,1573600.0
2015-04-08 11:00:00,31.37,31.5,31.33,31.38,1025800.0,24.2446,24.3451,24.2137,24.2523,1025800.0
2015-04-08 11:30:00,31.38,31.41,31.29,31.33,1046400.0,24.2523,24.2755,24.1828,24.2137,1046400.0
2015-04-08 12:00:00,31.32,31.34,31.25,31.27,496100.0,24.2059,24.2214,24.1518,24.1673,496100.0
2015-04-08 12:30:00,31.27,31.39,31.24,31.39,950100.0,24.1673,24.26,24.1441,24.26,950100.0
2015-04-08 13:00:00,31.38,31.41,31.25,31.26,600800.0,24.2523,24.2755,24.1518,24.1596,600800.0
2015-04-08 13:30:00,31.26,31.33,31.24,31.27,509800.0,24.1596,24.2137,24.1441,24.1673,509800.0
2015-04-08 14:00:00,31.28,31.39,31.12,31.31,1715400.0,24.175,24.26,24.0514,24.1982,1715400.0
2015-04-08 14:30:00,31.31,31.33,31.19,31.24,831200.0,24.1982,24.2137,24.1055,24.1441,831200.0
2015-04-08 15:00:00,31.24,31.29,31.15,31.22,958200.0,24.1441,24.1828,24.0746,24.1287,958200.0
2015-04-08 15:30:00,31.22,31.32,31.19,31.32,2178000.0,24.1287,24.2059,24.1055,24.2059,2178000.0
2015-04-09 09:30:00,30.68,31.17,30.57,31.05,5017700.0,23.7113,24.09,23.6263,23.9973,5017700.0
2015-04-09 10:00:00,31.05,31.36,31.02,31.33,2323700.0,23.9973,24.2369,23.9741,24.2137,2323700.0
2015-04-09 10:30:00,31.34,31.44,31.2,31.26,1614500.0,24.2214,24.2987,24.1132,24.1596,1614500.0
2015-04-09 11:00:00,31.27,31.28,31.06,31.22,1618300.0,24.1673,24.175,24.005,24.1287,1618300.0
2015-04-09 11:30:00,31.22,31.36,31.19,31.35,1062300.0,24.1287,24.2369,24.1055,24.2291,1062300.0
2015-04-09 12:00:00,31.35,31.49,31.33,31.44,799200.0,24.2291,24.3373,24.2137,24.2987,799200.0
2015-04-09 12:30:00,31.44,31.46,31.38,31.46,1102700.0,24.2987,24.3141,24.2523,24.3141,1102700.0
2015-04-09 13:00:00,31.46,31.52,31.35,31.5,1200900.0,24.3141,24.3605,24.2291,24.3451,1200900.0
2015-04-09 13:30:00,31.5,31.6,31.47,31.57,2178900.0,24.3451,24.4223,24.3219,24.3992,2178900.0
2015-04-09 14:00:00,31.57,31.62,31.5,31.5,855900.0,24.3992,24.4378,24.3451,24.3451,855900.0
2015-04-09 14:30:00,31.5,31.57,31.45,31.54,1916400.0,24.3451,24.3992,24.3064,24.376,1916400.0
2015-04-09 15:00:00,31.55,31.56,31.46,31.48,2546800.0,24.3837,24.3914,24.3141,24.3296,2546800.0
2015-04-09 15:30:00,31.48,31.49,31.23,31.24,7294100.0,24.3296,24.3373,24.1364,24.1441,7294100.0
2015-04-10 09:30:00,31.33,31.6,31.33,31.5,3029300.0,24.2137,24.4223,24.2137,24.3451,3029300.0
2015-04-10 10:00:00,31.51,31.65,31.38,31.57,2106500.0,24.3528,24.461,24.2523,24.3992,2106500.0
2015-04-10 10:30:00,31.57,31.79,31.56,31.65,3496600.0,24.3992,24.5692,24.3914,24.461,3496600.0
2015-04-10 11:00:00,31.65,31.78,31.64,31.78,1213100.0,24.461,24.5615,24.4533,24.5615,1213100.0
2015-04-10 11:30:00,31.77,31.78,31.62,31.64,1240400.0,24.5537,24.5615,24.4378,24.4533,1240400.0
2015-04-10 12:00:00,31.64,31.67,31.57,31.64,1184500.0,24.4533,24.4764,24.3992,24.4533,1184500.0
2015-04-10 12:30:00,31.64,31.77,31.62,31.75,1363400.0,24.4533,24.5537,24.4378,24.5383,1363400.0
2015-04-10 13:00:00,31.75,31.9,31.72,31.75,1719100.0,24.5383,24.6542,24.5151,24.5383,1719100.0
2015-04-10 13:30:00,31.75,31.86,31.74,31.84,1330600.0,24.5383,24.6233,24.5305,24.6078,1330600.0
2015-04-10 14:00:00,31.85,31.85,31.79,31.84,805700.0,24.6156,24.6156,24.5692,24.6078,805700.0
2015-04-10 14:30:00,31.85,31.91,31.83,31.9,1690700.0,24.6156,24.6619,24.6001,24.6542,1690700.0
2015-04-10 15:00:00,31.9,31.93,31.78,31.84,1837500.0,24.6542,24.6774,24.5615,24.6078,1837500.0
2015-04-10 15:30:00,31.84,31.94,31.82,31.93,3221500.0,24.6078,24.6851,24.5924,24.6774,3221500.0
2015-04-13 09:30:00,31.81,32.05,31.71,32.02,2554000.0,24.5846,24.7701,24.5074,24.7469,2554000.0
2015-04-13 10:00:00,32.02,32.04,31.73,31.74,1932500.0,24.7469,24.7624,24.5228,24.5305,1932500.0
2015-04-13 10:30:00,31.73,31.86,31.71,31.86,1539000.0,24.5228,24.6233,24.5074,24.6233,1539000.0
2015-04-13 11:00:00,31.86,31.93,31.83,31.86,828100.0,24.6233,24.6774,24.6001,24.6233,828100.0
2015-04-13 11:30:00,31.87,31.93,31.81,31.83,1077700.0,24.631,24.6774,24.5846,24.6001,1077700.0
2015-04-13 12:00:00,31.83,31.86,31.79,31.86,907800.0,24.6001,24.6233,24.5692,24.6233,907800.0
2015-04-13 12:30:00,31.86,31.91,31.8,31.83,714100.0,24.6233,24.6619,24.5769,24.6001,714100.0
2015-04-13 13:00:00,31.83,31.83,31.77,31.78,1546800.0,24.6001,24.6001,24.5537,24.5615,1546800.0
2015-04-13 13:30:00,31.79,31.85,31.73,31.83,1200200.0,24.5692,24.6156,24.5228,24.6001,1200200.0
2015-04-13 14:00:00,31.84,31.85,31.79,31.82,709800.0,24.6078,24.6156,24.5692,24.5924,709800.0
2015-04-13 14:30:00,31.83,31.9,31.79,31.83,1284200.0,24.6001,24.6542,24.5692,24.6001,1284200.0
2015-04-13 15:00:00,31.83,31.89,31.78,31.82,1399000.0,24.6001,24.6465,24.5615,24.5924,1399000.0
2015-04-13 15:30:00,31.82,31.86,31.72,31.74,4330400.0,24.5924,24.6233,24.5151,24.5305,4330400.0
2015-04-14 09:30:00,31.68,31.94,31.6,31.69,4512700.0,24.4842,24.6851,24.4223,24.4919,4512700.0
2015-04-14 10:00:00,31.69,31.83,31.5,31.79,3163100.0,24.4919,24.6001,24.3451,24.5692,3163100.0
2015-04-14 10:30:00,31.79,31.79,31.54,31.54,1793500.0,24.5692,24.5692,24.376,24.376,1793500.0
2015-04-14 11:00:00,31.56,31.67,31.47,31.55,1539200.0,24.3914,24.4764,24.3219,24.3837,1539200.0
2015-04-14 11:30:00,31.55,31.6,31.47,31.58,906200.0,24.3837,24.4223,24.3219,24.4069,906200.0
2015-04-14 12:00:00,31.59,31.64,31.57,31.6,1071100.0,24.4146,24.4533,24.3992,24.4223,1071100.0
2015-04-14 12:30:00,31.61,31.69,31.6,31.63,980600.0,24.4301,24.4919,24.4223,24.4455,980600.0
2015-04-14 13:00:00,31.63,31.65,31.55,31.55,837800.0,24.4455,24.461,24.3837,24.3837,837800.0
2015-04-14 13:30:00,31.55,31.59,31.45,31.46,1777800.0,24.3837,24.4146,24.3064,24.3141,1777800.0
2015-04-14 14:00:00,31.46,31.47,31.29,31.34,2195100.0,24.3141,24.3219,24.1828,24.2214,2195100.0
2015-04-14 14:30:00,31.34,31.43,31.27,31.43,1915800.0,24.2214,24.291,24.1673,24.291,1915800.0
2015-04-14 15:00:00,31.43,31.55,31.38,31.54,4241600.0,24.291,24.3837,24.2523,24.376,4241600.0
2015-04-14 15:30:00,31.55,31.61,31.39,31.47,6066000.0,24.3837,24.4301,24.26,24.3219,6066000.0
2015-04-15 09:30:00,32.25,32.45,32.06,32.2,11386700.0,24.9247,25.0793,24.7779,24.8861,11386700.0
2015-04-15 10:00:00,32.2,32.56,32.18,32.51,6742800.0,24.8861,25.1643,24.8706,25.1256,6742800.0
2015-04-15 10:30:00,32.52,32.82,32.5,32.81,5254100.0,25.1334,25.3652,25.1179,25.3575,5254100.0
2015-04-15 11:00:00,32.82,32.87,32.72,32.87,4099200.0,25.3652,25.4039,25.2879,25.4039,4099200.0
2015-04-15 11:30:00,32.87,32.91,32.79,32.86,3551900.0,25.4039,25.4348,25.342,25.3961,3551900.0
2015-04-15 12:00:00,32.86,32.94,32.82,32.92,2691100.0,25.3961,25.458,25.3652,25.4425,2691100.0
2015-04-15 12:30:00,32.91,32.99,32.86,32.91,3068800.0,25.4348,25.4966,25.3961,25.4348,3068800.0
2015-04-15 13:00:00,32.92,32.97,32.86,32.9,1862400.0,25.4425,25.4812,25.3961,25.4271,1862400.0
2015-04-15 13:30:00,32.89,32.93,32.79,32.8,2075700.0,25.4193,25.4502,25.342,25.3498,2075700.0
2015-04-15 14:00:00,32.81,32.96,32.77,32.89,2159200.0,25.3575,25.4734,25.3266,25.4193,2159200.0
2015-04-15 14:30:00,32.89,32.98,32.83,32.96,2040600.0,25.4193,25.4889,25.373,25.4734,2040600.0
2015-04-15 15:00:00,32.96,32.98,32.84,32.91,2422100.0,25.4734,25.4889,25.3807,25.4348,2422100.0
2015-04-15 15:30:00,32.91,32.91,32.76,32.83,6083500.0,25.4348,25.4348,25.3189,25.373,6083500.0
2015-04-16 09:30:00,32.82,32.94,32.72,32.87,4710800.0,25.3652,25.458,25.2879,25.4039,4710800.0
2015-04-16 10:00:00,32.86,32.99,32.76,32.82,3233100.0,25.3961,25.4966,25.3189,25.3652,3233100.0
2015-04-16 10:30:00,32.82,32.91,32.8,32.81,2541300.0,25.3652,25.4348,25.3498,25.3575,2541300.0
2015-04-16 11:00:00,32.82,32.88,32.76,32.87,1625400.0,25.3652,25.4116,25.3189,25.4039,1625400.0
2015-04-16 11:30:00,32.88,32.89,32.74,32.75,1589900.0,25.4116,25.4193,25.3034,25.3111,1589900.0
2015-04-16 12:00:00,32.74,32.85,32.69,32.82,1206300.0,25.3034,25.3884,25.2648,25.3652,1206300.0
2015-04-16 12:30:00,32.82,32.93,32.8,32.86,1613100.0,25.3652,25.4502,25.3498,25.3961,1613100.0
2015-04-16 13:00:00,32.86,32.96,32.85,32.9,1208200.0,25.3961,25.4734,25.3884,25.4271,1208200.0
2015-04-16 13:30:00,32.89,32.99,32.85,32.93,1007000.0,25.4193,25.4966,25.3884,25.4502,1007000.0
2015-04-16 14:00:00,32.92,32.94,32.84,32.9,1119800.0,25.4425,25.458,25.3807,25.4271,1119800.0
2015-04-16 14:30:00,32.9,32.93,32.82,32.84,1090600.0,25.4271,25.4502,25.3652,25.3807,1090600.0
2015-04-16 15:00:00,32.83,32.88,32.83,32.84,1745000.0,25.373,25.4116,25.373,25.3807,1745000.0
2015-04-16 15:30:00,32.83,32.88,32.8,32.88,3219500.0,25.373,25.4116,25.3498,25.4116,3219500.0
2015-04-17 09:30:00,32.51,32.7,32.41,32.52,5530300.0,25.1256,25.2725,25.0484,25.1334,5530300.0
2015-04-17 10:00:00,32.52,32.6,32.35,32.55,2880800.0,25.1334,25.1952,25.002,25.1566,2880800.0
2015-04-17 10:30:00,32.55,32.64,32.42,32.43,1825000.0,25.1566,25.2261,25.0561,25.0638,1825000.0
2015-04-17 11:00:00,32.43,32.49,32.36,32.39,1890800.0,25.0638,25.1102,25.0097,25.0329,1890800.0
2015-04-17 11:30:00,32.39,32.53,32.35,32.5,1400400.0,25.0329,25.1411,25.002,25.1179,1400400.0
2015-04-17 12:00:00,32.5,32.54,32.46,32.49,1334000.0,25.1179,25.1488,25.087,25.1102,1334000.0
2015-04-17 12:30:00,32.49,32.55,32.45,32.49,815600.0,25.1102,25.1566,25.0793,25.1102,815600.0
2015-04-17 13:00:00,32.49,32.51,32.41,32.43,840200.0,25.1102,25.1256,25.0484,25.0638,840200.0
2015-04-17 13:30:00,32.42,32.43,32.32,32.33,1394600.0,25.0561,25.0638,24.9788,24.9865,1394600.0
2015-04-17 14:00:00,32.33,32.36,32.22,32.3,1853600.0,24.9865,25.0097,24.9015,24.9633,1853600.0
2015-04-17 14:30:00,32.29,32.33,32.23,32.28,1112100.0,24.9556,24.9865,24.9092,24.9479,1112100.0
2015-04-17 15:00:00,32.28,32.38,32.25,32.33,1507500.0,24.9479,25.0252,24.9247,24.9865,1507500.0
2015-04-17 15:30:00,32.34,32.48,32.33,32.46,3971100.0,24.9943,25.1025,24.9865,25.087,3971100.0
2015-04-20 09:30:00,32.67,32.78,32.55,32.7,2269300.0,25.2493,25.3343,25.1566,25.2725,2269300.0
2015-04-20 10:00:00,32.7,32.79,32.53,32.65,1453600.0,25.2725,25.342,25.1411,25.2338,1453600.0
2015-04-20 10:30:00,32.65,32.72,32.58,32.68,1254100.0,25.2338,25.2879,25.1797,25.257,1254100.0
2015-04-20 11:00:00,32.69,32.77,32.68,32.73,1040600.0,25.2648,25.3266,25.257,25.2957,1040600.0
2015-04-20 11:30:00,32.74,32.75,32.67,32.72,786500.0,25.3034,25.3111,25.2493,25.2879,786500.0
2015-04-20 12:00:00,32.73,32.74,32.68,32.69,651200.0,25.2957,25.3034,25.257,25.2648,651200.0
2015-04-20 12:30:00,32.7,32.71,32.65,32.67,699200.0,25.2725,25.2802,25.2338,25.2493,699200.0
2015-04-20 13:00:00,32.67,32.69,32.63,32.67,729000.0,25.2493,25.2648,25.2184,25.2493,729000.0
2015-04-20 13:30:00,32.66,32.67,32.59,32.62,794300.0,25.2416,25.2493,25.1875,25.2107,794300.0
2015-04-20 14:00:00,32.62,32.64,32.57,32.64,850200.0,25.2107,25.2261,25.172,25.2261,850200.0
2015-04-20 14:30:00,32.64,32.67,32.6,32.66,732200.0,25.2261,25.2493,25.1952,25.2416,732200.0
2015-04-20 15:00:00,32.66,32.76,32.64,32.73,1177700.0,25.2416,25.3189,25.2261,25.2957,1177700.0
2015-04-20 15:30:00,32.73,32.76,32.67,32.72,2311000.0,25.2957,25.3189,25.2493,25.2879,2311000.0
2015-04-21 09:30:00,32.93,32.97,32.51,32.54,3265700.0,25.4502,25.4812,25.1256,25.1488,3265700.0
2015-04-21 10:00:00,32.54,32.61,32.52,32.55,1313200.0,25.1488,25.2029,25.1334,25.1566,1313200.0
2015-04-21 10:30:00,32.54,32.58,32.48,32.51,1051100.0,25.1488,25.1797,25.1025,25.1256,1051100.0
2015-04-21 11:00:00,32.5,32.5,32.35,32.35,1493000.0,25.1179,25.1179,25.002,25.002,1493000.0
2015-04-21 11:30:00,32.35,32.42,32.32,32.41,1082100.0,25.002,25.0561,24.9788,25.0484,1082100.0
2015-04-21 12:00:00,32.41,32.42,32.31,32.35,948200.0,25.0484,25.0561,24.9711,25.002,948200.0
2015-04-21 12:30:00,32.35,32.39,32.33,32.35,519200.0,25.002,25.0329,24.9865,25.002,519200.0
2015-04-21 13:00:00,32.36,32.4,32.34,32.37,602200.0,25.0097,25.0406,24.9943,25.0174,602200.0
2015-04-21 13:30:00,32.37,32.39,32.31,32.34,971800.0,25.0174,25.0329,24.9711,24.9943,971800.0
2015-04-21 14:00:00,32.34,32.43,32.28,32.39,1012000.0,24.9943,25.0638,24.9479,25.0329,1012000.0
2015-04-21 14:30:00,32.4,32.42,32.37,32.38,705900.0,25.0406,25.0561,25.0174,25.0252,705900.0
2015-04-21 15:00:00,32.38,32.39,32.32,32.36,1042600.0,25.0252,25.0329,24.9788,25.0097,1042600.0
2015-04-21 15:30:00,32.36,32.46,32.33,32.43,2831100.0,25.0097,25.087,24.9865,25.0638,2831100.0
2015-04-22 09:30:00,32.41,32.5,32.1,32.1,2559400.0,25.0484,25.1179,24.8088,24.8088,2559400.0
2015-04-22 10:00:00,32.11,32.23,32.03,32.16,1642400.0,24.8165,24.9092,24.7547,24.8551,1642400.0
2015-04-22 10:30:00,32.16,32.26,32.09,32.24,1526700.0,24.8551,24.9324,24.801,24.917,1526700.0
2015-04-22 11:00:00,32.24,32.3,32.13,32.18,891300.0,24.917,24.9633,24.832,24.8706,891300.0
2015-04-22 11:30:00,32.18,32.21,32.11,32.18,673200.0,24.8706,24.8938,24.8165,24.8706,673200.0
2015-04-22 12:00:00,32.19,32.19,32.08,32.15,701400.0,24.8783,24.8783,24.7933,24.8474,701400.0
2015-04-22 12:30:00,32.15,32.22,32.11,32.16,631100.0,24.8474,24.9015,24.8165,24.8551,631100.0
2015-04-22 13:00:00,32.16,32.21,32.14,32.17,626200.0,24.8551,24.8938,24.8397,24.8629,626200.0
2015-04-22 13:30:00,32.17,32.29,32.17,32.27,725400.0,24.8629,24.9556,24.8629,24.9402,725400.0
2015-04-22 14:00:00,32.27,32.35,32.26,32.34,770800.0,24.9402,25.002,24.9324,24.9943,770800.0
2015-04-22 14:30:00,32.34,32.35,32.3,32.34,663100.0,24.9943,25.002,24.9633,24.9943,663100.0
2015-04-22 15:00:00,32.35,32.41,32.34,32.4,590700.0,25.002,25.0484,24.9943,25.0406,590700.0
2015-04-22 15:30:00,32.39,32.72,32.32,32.71,5402000.0,25.0329,25.2879,24.9788,25.2802,5402000.0
2015-04-23 09:30:00,32.04,32.4,32.01,32.23,3248500.0,24.7624,25.0406,24.7392,24.9092,3248500.0
2015-04-23 10:00:00,32.24,32.32,32.18,32.22,1705600.0,24.917,24.9788,24.8706,24.9015,1705600.0
2015-04-23 10:30:00,32.22,32.25,32.19,32.2,1364000.0,24.9015,24.9247,24.8783,24.8861,1364000.0
2015-04-23 11:00:00,32.2,32.27,32.18,32.23,1381100.0,24.8861,24.9402,24.8706,24.9092,1381100.0
2015-04-23 11:30:00,32.23,32.31,32.2,32.26,1308500.0,24.9092,24.9711,24.8861,24.9324,1308500.0
2015-04-23 12:00:00,32.26,32.3,32.23,32.27,688100.0,24.9324,24.9633,24.9092,24.9402,688100.0
2015-04-23 12:30:00,32.27,32.38,32.24,32.37,1226900.0,24.9402,25.0252,24.917,25.0174,1226900.0
2015-04-23 13:00:00,32.37,32.4,32.35,32.39,645200.0,25.0174,25.0406,25.002,25.0329,645200.0
2015-04-23 13:30:00,32.38,32.4,32.32,32.33,1279500.0,25.0252,25.0406,24.9788,24.9865,1279500.0
2015-04-23 14:00:00,32.34,32.41,32.3,32.36,894600.0,24.9943,25.0484,24.9633,25.0097,894600.0
2015-04-23 14:30:00,32.36,32.38,32.31,32.32,674800.0,25.0097,25.0252,24.9711,24.9788,674800.0
2015-04-23 15:00:00,32.31,32.32,32.21,32.22,1689000.0,24.9711,24.9788,24.8938,24.9015,1689000.0
2015-04-23 15:30:00,32.22,32.41,32.22,32.36,3533500.0,24.9015,25.0484,24.9015,25.0097,3533500.0
2015-04-24 09:30:00,32.47,32.48,32.06,32.19,2804600.0,25.0947,25.1025,24.7779,24.8783,2804600.0
2015-04-24 10:00:00,32.2,32.22,32.02,32.16,2062400.0,24.8861,24.9015,24.7469,24.8551,2062400.0
2015-04-24 10:30:00,32.16,32.32,32.12,32.31,1912200.0,24.8551,24.9788,24.8242,24.9711,1912200.0
2015-04-24 11:00:00,32.31,32.32,32.15,32.15,1391200.0,24.9711,24.9788,24.8474,24.8474,1391200.0
2015-04-24 11:30:00,32.15,32.18,32.05,32.12,1099700.0,24.8474,24.8706,24.7701,24.8242,1099700.0
2015-04-24 12:00:00,32.11,32.14,32.02,32.12,1552300.0,24.8165,24.8397,24.7469,24.8242,1552300.0
2015-04-24 12:30:00,32.13,32.15,32.07,32.1,702200.0,24.832,24.8474,24.7856,24.8088,702200.0
2015-04-24 13:00:00,32.09,32.19,32.09,32.18,1109600.0,24.801,24.8783,24.801,24.8706,1109600.0
2015-04-24 13:30:00,32.19,32.24,32.17,32.18,813800.0,24.8783,24.917,24.8629,24.8706,813800.0
2015-04-24 14:00:00,32.18,32.22,32.11,32.22,669300.0,24.8706,24.9015,24.8165,24.9015,669300.0
2015-04-24 14:30:00,32.22,32.24,32.15,32.21,983100.0,24.9015,24.917,24.8474,24.8938,983100.0
2015-04-24 15:00:00,32.21,32.21,32.14,32.16,1027600.0,24.8938,24.8938,24.8397,24.8551,1027600.0
2015-04-24 15:30:00,32.17,32.23,32.08,32.09,3990600.0,24.8629,24.9092,24.7933,24.801,3990600.0
2015-04-27 09:30:00,32.08,32.49,32.08,32.48,3661700.0,24.7933,25.1102,24.7933,25.1025,3661700.0
2015-04-27 10:00:00,32.48,32.69,32.45,32.57,2477700.0,25.1025,25.2648,25.0793,25.172,2477700.0
2015-04-27 10:30:00,32.57,32.61,32.37,32.4,1511200.0,25.172,25.2029,25.0174,25.0406,1511200.0
2015-04-27 11:00:00,32.39,32.51,32.38,32.47,1468000.0,25.0329,25.1256,25.0252,25.0947,1468000.0
2015-04-27 11:30:00,32.46,32.49,32.37,32.39,839800.0,25.087,25.1102,25.0174,25.0329,839800.0
2015-04-27 12:00:00,32.4,32.45,32.34,32.42,1495600.0,25.0406,25.0793,24.9943,25.0561,1495600.0
2015-04-27 12:30:00,32.42,32.45,32.38,32.45,878800.0,25.0561,25.0793,25.0252,25.0793,878800.0
2015-04-27 13:00:00,32.44,32.53,32.43,32.51,1166100.0,25.0715,25.1411,25.0638,25.1256,1166100.0
2015-04-27 13:30:00,32.52,32.59,32.52,32.55,1081100.0,25.1334,25.1875,25.1334,25.1566,1081100.0
2015-04-27 14:00:00,32.55,32.59,32.51,32.57,1238200.0,25.1566,25.1875,25.1256,25.172,1238200.0
2015-04-27 14:30:00,32.57,32.59,32.49,32.59,848000.0,25.172,25.1875,25.1102,25.1875,848000.0
2015-04-27 15:00:00,32.59,32.6,32.44,32.51,1835900.0,25.1875,25.1952,25.0715,25.1256,1835900.0
2015-04-27 15:30:00,32.51,32.55,32.43,32.5,2959900.0,25.1256,25.1566,25.0638,25.1179,2959900.0
2015-04-28 09:30:00,32.3,32.5,32.23,32.38,3191000.0,24.9633,25.1179,24.9092,25.0252,3191000.0
2015-04-28 10:00:00,32.38,32.44,32.24,32.4,2457700.0,25.0252,25.0715,24.917,25.0406,2457700.0
2015-04-28 10:30:00,32.39,32.5,32.37,32.48,1257000.0,25.0329,25.1179,25.0174,25.1025,1257000.0
2015-04-28 11:00:00,32.48,32.6,32.46,32.48,1298600.0,25.1025,25.1952,25.087,25.1025,1298600.0
2015-04-28 11:30:00,32.47,32.58,32.46,32.49,737700.0,25.0947,25.1797,25.087,25.1102,737700.0
2015-04-28 12:00:00,32.5,32.68,32.46,32.67,1196300.0,25.1179,25.257,25.087,25.2493,1196300.0
2015-04-28 12:30:00,32.68,32.69,32.63,32.68,1172500.0,25.257,25.2648,25.2184,25.257,1172500.0
2015-04-28 13:00:00,32.69,32.77,32.68,32.75,1993400.0,25.2648,25.3266,25.257,25.3111,1993400.0
2015-04-28 13:30:00,32.75,32.77,32.68,32.73,890100.0,25.3111,25.3266,25.257,25.2957,890100.0
2015-04-28 14:00:00,32.73,32.82,32.68,32.8,1251500.0,25.2957,25.3652,25.257,25.3498,1251500.0
2015-04-28 14:30:00,32.81,32.87,32.8,32.87,1198900.0,25.3575,25.4039,25.3498,25.4039,1198900.0
2015-04-28 15:00:00,32.87,32.95,32.85,32.93,1760800.0,25.4039,25.4657,25.3884,25.4502,1760800.0
2015-04-28 15:30:00,32.94,33.04,32.78,33.02,6426500.0,25.458,25.5353,25.3343,25.5198,6426500.0
2015-04-29 09:30:00,32.56,32.88,32.55,32.62,3140400.0,25.1643,25.4116,25.1566,25.2107,3140400.0
2015-04-29 10:00:00,32.62,32.72,32.55,32.66,1867700.0,25.2107,25.2879,25.1566,25.2416,1867700.0
2015-04-29 10:30:00,32.67,32.73,32.58,32.59,1206900.0,25.2493,25.2957,25.1797,25.1875,1206900.0
2015-04-29 11:00:00,32.59,32.71,32.57,32.65,978200.0,25.1875,25.2802,25.172,25.2338,978200.0
2015-04-29 11:30:00,32.66,32.68,32.6,32.61,846100.0,25.2416,25.257,25.1952,25.2029,846100.0
2015-04-29 12:00:00,32.61,32.65,32.55,32.6,1097000.0,25.2029,25.2338,25.1566,25.1952,1097000.0
2015-04-29 12:30:00,32.61,32.67,32.55,32.64,790600.0,25.2029,25.2493,25.1566,25.2261,790600.0
2015-04-29 13:00:00,32.63,32.64,32.55,32.6,620800.0,25.2184,25.2261,25.1566,25.1952,620800.0
2015-04-29 13:30:00,32.61,32.97,32.6,32.96,1175200.0,25.2029,25.4812,25.1952,25.4734,1175200.0
2015-04-29 14:00:00,32.95,33.0,32.73,32.77,1791300.0,25.4657,25.5043,25.2957,25.3266,1791300.0
2015-04-29 14:30:00,32.77,32.87,32.72,32.77,1149800.0,25.3266,25.4039,25.2879,25.3266,1149800.0
2015-04-29 15:00:00,32.77,32.84,32.74,32.81,1243000.0,25.3266,25.3807,25.3034,25.3575,1243000.0
2015-04-29 15:30:00,32.81,32.89,32.76,32.88,3488700.0,25.3575,25.4193,25.3189,25.4116,3488700.0
2015-04-30 09:30:00,32.71,32.85,32.59,32.64,2154600.0,25.2802,25.3884,25.1875,25.2261,2154600.0
2015-04-30 10:00:00,32.63,32.74,32.5,32.51,1303300.0,25.2184,25.3034,25.1179,25.1256,1303300.0
2015-04-30 10:30:00,32.51,32.7,32.5,32.59,1325700.0,25.1256,25.2725,25.1179,25.1875,1325700.0
2015-04-30 11:00:00,32.59,32.72,32.56,32.64,680200.0,25.1875,25.2879,25.1643,25.2261,680200.0
2015-04-30 11:30:00,32.65,32.73,32.55,32.56,1147600.0,25.2338,25.2957,25.1566,25.1643,1147600.0
2015-04-30 12:00:00,32.57,32.66,32.57,32.61,1032100.0,25.172,25.2416,25.172,25.2029,1032100.0
2015-04-30 12:30:00,32.61,32.62,32.52,32.55,748600.0,25.2029,25.2107,25.1334,25.1566,748600.0
2015-04-30 13:00:00,32.56,32.59,32.53,32.58,614800.0,25.1643,25.1875,25.1411,25.1797,614800.0
2015-04-30 13:30:00,32.58,32.6,32.51,32.52,623900.0,25.1797,25.1952,25.1256,25.1334,623900.0
2015-04-30 14:00:00,32.53,32.58,32.46,32.48,895400.0,25.1411,25.1797,25.087,25.1025,895400.0
2015-04-30 14:30:00,32.48,32.53,32.38,32.44,1393000.0,25.1025,25.1411,25.0252,25.0715,1393000.0
2015-04-30 15:00:00,32.43,32.47,32.29,32.4,2061500.0,25.0638,25.0947,24.9556,25.0406,2061500.0
2015-04-30 15:30:00,32.39,32.56,32.35,32.55,3363400.0,25.0329,25.1643,25.002,25.1566,3363400.0
2015-05-01 09:30:00,32.7,32.89,32.62,32.86,2751400.0,25.2725,25.4193,25.2107,25.3961,2751400.0
2015-05-01 10:00:00,32.86,33.2,32.82,33.16,2885500.0,25.3961,25.6589,25.3652,25.628,2885500.0
2015-05-01 10:30:00,33.16,33.19,33.0,33.1,1958800.0,25.628,25.6512,25.5043,25.5816,1958800.0
2015-05-01 11:00:00,33.09,33.16,33.06,33.16,1092700.0,25.5739,25.628,25.5507,25.628,1092700.0
2015-05-01 11:30:00,33.16,33.19,33.12,33.16,1169300.0,25.628,25.6512,25.5971,25.628,1169300.0
2015-05-01 12:00:00,33.16,33.18,33.13,33.17,905500.0,25.628,25.6435,25.6048,25.6357,905500.0
2015-05-01 12:30:00,33.17,33.25,33.16,33.23,1105200.0,25.6357,25.6976,25.628,25.6821,1105200.0
2015-05-01 13:00:00,33.24,33.3,33.22,33.28,1188700.0,25.6898,25.7362,25.6744,25.7207,1188700.0
2015-05-01 13:30:00,33.28,33.41,33.25,33.4,1228000.0,25.7207,25.8212,25.6976,25.8135,1228000.0
2015-05-01 14:00:00,33.4,33.48,33.32,33.48,1634700.0,25.8135,25.8753,25.7517,25.8753,1634700.0
2015-05-01 14:30:00,33.48,33.49,33.37,33.4,1875000.0,25.8753,25.883,25.7903,25.8135,1875000.0
2015-05-01 15:00:00,33.41,33.41,33.26,33.27,2495800.0,25.8212,25.8212,25.7053,25.713,2495800.0
2015-05-01 15:30:00,33.28,33.44,33.27,33.43,3732200.0,25.7207,25.8444,25.713,25.8367,3732200.0
2015-05-04 09:30:00,33.29,33.4,33.22,33.39,2657800.0,25.7285,25.8135,25.6744,25.8058,2657800.0
2015-05-04 10:00:00,33.39,33.5,33.32,33.4,1755000.0,25.8058,25.8908,25.7517,25.8135,1755000.0
2015-05-04 10:30:00,33.4,33.4,33.3,33.31,1330600.0,25.8135,25.8135,25.7362,25.7439,1330600.0
2015-05-04 11:00:00,33.31,33.4,33.29,33.4,1192200.0,25.7439,25.8135,25.7285,25.8135,1192200.0
2015-05-04 11:30:00,33.4,33.43,33.37,33.42,959700.0,25.8135,25.8367,25.7903,25.8289,959700.0
2015-05-04 12:00:00,33.42,33.43,33.34,33.35,896400.0,25.8289,25.8367,25.7671,25.7748,896400.0
2015-05-04 12:30:00,33.35,33.36,33.29,33.3,690300.0,25.7748,25.7826,25.7285,25.7362,690300.0
2015-05-04 13:00:00,33.3,33.36,33.25,33.34,740200.0,25.7362,25.7826,25.6976,25.7671,740200.0
2015-05-04 13:30:00,33.34,33.4,33.33,33.4,635900.0,25.7671,25.8135,25.7594,25.8135,635900.0
2015-05-04 14:00:00,33.4,33.49,33.39,33.45,1120600.0,25.8135,25.883,25.8058,25.8521,1120600.0
2015-05-04 14:30:00,33.46,33.47,33.4,33.42,949000.0,25.8599,25.8676,25.8135,25.8289,949000.0
2015-05-04 15:00:00,33.43,33.47,33.41,33.43,1056600.0,25.8367,25.8676,25.8212,25.8367,1056600.0
2015-05-04 15:30:00,33.43,33.46,33.32,33.43,3257700.0,25.8367,25.8599,25.7517,25.8367,3257700.0
2015-05-05 09:30:00,33.0,33.1,32.82,32.98,4209800.0,25.6919,25.7697,25.5517,25.6763,4209800.0
2015-05-05 10:00:00,32.98,33.01,32.8,32.84,3628300.0,25.6763,25.6997,25.5362,25.5673,3628300.0
2015-05-05 10:30:00,32.84,32.86,32.71,32.83,1765200.0,25.5673,25.5829,25.4661,25.5595,1765200.0
2015-05-05 11:00:00,32.83,32.87,32.78,32.82,2173000.0,25.5595,25.5907,25.5206,25.5517,2173000.0
2015-05-05 11:30:00,32.81,32.82,32.75,32.8,1040600.0,25.544,25.5517,25.4972,25.5362,1040600.0
2015-05-05 12:00:00,32.8,32.84,32.77,32.77,848900.0,25.5362,25.5673,25.5128,25.5128,848900.0
2015-05-05 12:30:00,32.78,32.83,32.74,32.8,1015500.0,25.5206,25.5595,25.4895,25.5362,1015500.0
2015-05-05 13:00:00,32.8,32.82,32.56,32.63,2472400.0,25.5362,25.5517,25.3493,25.4038,2472400.0
2015-05-05 13:30:00,32.63,32.65,32.58,32.61,1109300.0,25.4038,25.4194,25.3649,25.3882,1109300.0
2015-05-05 14:00:00,32.6,32.69,32.58,32.64,1073100.0,25.3805,25.4505,25.3649,25.4116,1073100.0
2015-05-05 14:30:00,32.65,32.67,32.56,32.62,1509400.0,25.4194,25.435,25.3493,25.396,1509400.0
2015-05-05 15:00:00,32.61,32.75,32.58,32.7,1284000.0,25.3882,25.4972,25.3649,25.4583,1284000.0
2015-05-05 15:30:00,32.7,32.78,32.63,32.64,3902700.0,25.4583,25.5206,25.4038,25.4116,3902700.0
2015-05-06 09:30:00,32.5,32.79,32.29,32.33,3550100.0,25.3026,25.5284,25.1391,25.1703,3550100.0
2015-05-06 10:00:00,32.33,32.42,32.19,32.26,2390000.0,25.1703,25.2403,25.0613,25.1158,2390000.0
2015-05-06 10:30:00,32.26,32.35,32.15,32.3,1901700.0,25.1158,25.1858,25.0301,25.1469,1901700.0
2015-05-06 11:00:00,32.3,32.36,32.16,32.2,1914200.0,25.1469,25.1936,25.0379,25.069,1914200.0
2015-05-06 11:30:00,32.21,32.3,32.18,32.23,931100.0,25.0768,25.1469,25.0535,25.0924,931100.0
2015-05-06 12:00:00,32.23,32.26,32.14,32.14,1098400.0,25.0924,25.1158,25.0223,25.0223,1098400.0
2015-05-06 12:30:00,32.15,32.19,32.01,32.09,1264300.0,25.0301,25.0613,24.9211,24.9834,1264300.0
2015-05-06 13:00:00,32.09,32.17,32.06,32.12,1559600.0,24.9834,25.0457,24.96,25.0068,1559600.0
2015-05-06 13:30:00,32.12,32.12,31.93,32.03,2713800.0,25.0068,25.0068,24.8588,24.9367,2713800.0
2015-05-06 14:00:00,32.04,32.12,32.01,32.12,1299400.0,24.9445,25.0068,24.9211,25.0068,1299400.0
2015-05-06 14:30:00,32.12,32.23,32.08,32.22,2584400.0,25.0068,25.0924,24.9756,25.0846,2584400.0
2015-05-06 15:00:00,32.21,32.25,32.05,32.11,2284100.0,25.0768,25.108,24.9523,24.999,2284100.0
2015-05-06 15:30:00,32.12,32.23,32.05,32.22,3663600.0,25.0068,25.0924,24.9523,25.0846,3663600.0
2015-05-07 09:30:00,32.27,32.63,32.19,32.47,2812000.0,25.1235,25.4038,25.0613,25.2792,2812000.0
2015-05-07 10:00:00,32.46,32.62,32.42,32.56,1622100.0,25.2715,25.396,25.2403,25.3493,1622100.0
2015-05-07 10:30:00,32.56,32.59,32.48,32.57,1249500.0,25.3493,25.3727,25.287,25.3571,1249500.0
2015-05-07 11:00:00,32.57,32.58,32.46,32.51,989700.0,25.3571,25.3649,25.2715,25.3104,989700.0
2015-05-07 11:30:00,32.51,32.55,32.4,32.41,761000.0,25.3104,25.3415,25.2248,25.2325,761000.0
2015-05-07 12:00:00,32.41,32.53,32.4,32.51,547100.0,25.2325,25.326,25.2248,25.3104,547100.0
2015-05-07 12:30:00,32.52,32.59,32.49,32.56,949100.0,25.3182,25.3727,25.2948,25.3493,949100.0
2015-05-07 13:00:00,32.55,32.56,32.41,32.43,844000.0,25.3415,25.3493,25.2325,25.2481,844000.0
2015-05-07 13:30:00,32.44,32.45,32.33,32.33,1132000.0,25.2559,25.2637,25.1703,25.1703,1132000.0
2015-05-07 14:00:00,32.34,32.38,32.3,32.34,1194200.0,25.178,25.2092,25.1469,25.178,1194200.0
2015-05-07 14:30:00,32.34,32.36,32.25,32.28,918300.0,25.178,25.1936,25.108,25.1313,918300.0
2015-05-07 15:00:00,32.29,32.41,32.26,32.29,1779700.0,25.1391,25.2325,25.1158,25.1391,1779700.0
2015-05-07 15:30:00,32.29,32.3,32.18,32.25,3311500.0,25.1391,25.1469,25.0535,25.108,3311500.0
2015-05-08 09:30:00,32.5,32.75,32.34,32.62,4090900.0,25.3026,25.4972,25.178,25.396,4090900.0
2015-05-08 10:00:00,32.63,32.68,32.37,32.42,2373200.0,25.4038,25.4427,25.2014,25.2403,2373200.0
2015-05-08 10:30:00,32.42,32.68,32.42,32.51,2646600.0,25.2403,25.4427,25.2403,25.3104,2646600.0
2015-05-08 11:00:00,32.52,32.59,32.48,32.58,1193900.0,25.3182,25.3727,25.287,25.3649,1193900.0
2015-05-08 11:30:00,32.59,32.63,32.54,32.59,1028100.0,25.3727,25.4038,25.3337,25.3727,1028100.0
2015-05-08 12:00:00,32.59,32.6,32.49,32.54,1105700.0,25.3727,25.3805,25.2948,25.3337,1105700.0
2015-05-08 12:30:00,32.55,32.6,32.52,32.59,702400.0,25.3415,25.3805,25.3182,25.3727,702400.0
2015-05-08 13:00:00,32.59,32.65,32.57,32.6,1009900.0,25.3727,25.4194,25.3571,25.3805,1009900.0
2015-05-08 13:30:00,32.6,32.7,32.59,32.7,1033900.0,25.3805,25.4583,25.3727,25.4583,1033900.0
2015-05-08 14:00:00,32.7,32.82,32.68,32.82,1380700.0,25.4583,25.5517,25.4427,25.5517,1380700.0
2015-05-08 14:30:00,32.82,32.88,32.71,32.88,1250000.0,25.5517,25.5985,25.4661,25.5985,1250000.0
2015-05-08 15:00:00,32.88,32.88,32.73,32.76,1650200.0,25.5985,25.5985,25.4817,25.505,1650200.0
2015-05-08 15:30:00,32.76,32.87,32.75,32.79,3553600.0,25.505,25.5907,25.4972,25.5284,3553600.0
2015-05-11 09:30:00,32.68,32.68,32.44,32.47,2852500.0,25.4427,25.4427,25.2559,25.2792,2852500.0
2015-05-11 10:00:00,32.47,32.52,32.43,32.46,1500700.0,25.2792,25.3182,25.2481,25.2715,1500700.0
2015-05-11 10:30:00,32.45,32.51,32.43,32.49,1029400.0,25.2637,25.3104,25.2481,25.2948,1029400.0
2015-05-11 11:00:00,32.49,32.6,32.46,32.54,893400.0,25.2948,25.3805,25.2715,25.3337,893400.0
2015-05-11 11:30:00,32.54,32.6,32.52,32.6,586300.0,25.3337,25.3805,25.3182,25.3805,586300.0
2015-05-11 12:00:00,32.59,32.6,32.53,32.57,654500.0,25.3727,25.3805,25.326,25.3571,654500.0
2015-05-11 12:30:00,32.57,32.64,32.55,32.63,561600.0,25.3571,25.4116,25.3415,25.4038,561600.0
2015-05-11 13:00:00,32.63,32.71,32.62,32.65,590100.0,25.4038,25.4661,25.396,25.4194,590100.0
2015-05-11 13:30:00,32.65,32.69,32.63,32.64,505400.0,25.4194,25.4505,25.4038,25.4116,505400.0
2015-05-11 14:00:00,32.64,32.64,32.58,32.63,565200.0,25.4116,25.4116,25.3649,25.4038,565200.0
2015-05-11 14:30:00,32.62,32.63,32.54,32.55,792300.0,25.396,25.4038,25.3337,25.3415,792300.0
2015-05-11 15:00:00,32.55,32.6,32.48,32.6,1398400.0,25.3415,25.3805,25.287,25.3805,1398400.0
2015-05-11 15:30:00,32.6,32.7,32.59,32.69,3790800.0,25.3805,25.4583,25.3727,25.4505,3790800.0
2015-05-12 09:30:00,32.44,32.5,32.05,32.1,3891400.0,25.2559,25.3026,24.9523,24.9912,3891400.0
2015-05-12 10:00:00,32.1,32.19,32.0,32.12,3238700.0,24.9912,25.0613,24.9133,25.0068,3238700.0
2015-05-12 10:30:00,32.12,32.31,32.11,32.23,1855400.0,25.0068,25.1547,24.999,25.0924,1855400.0
2015-05-12 11:00:00,32.23,32.4,32.2,32.2,1682900.0,25.0924,25.2248,25.069,25.069,1682900.0
2015-05-12 11:30:00,32.21,32.26,32.17,32.2,823400.0,25.0768,25.1158,25.0457,25.069,823400.0
2015-05-12 12:00:00,32.2,32.24,32.17,32.19,1120600.0,25.069,25.1002,25.0457,25.0613,1120600.0
2015-05-12 12:30:00,32.18,32.34,32.17,32.32,844200.0,25.0535,25.178,25.0457,25.1625,844200.0
2015-05-12 13:00:00,32.32,32.4,32.27,32.28,1266000.0,25.1625,25.2248,25.1235,25.1313,1266000.0
2015-05-12 13:30:00,32.27,32.3,32.19,32.24,832100.0,25.1235,25.1469,25.0613,25.1002,832100.0
2015-05-12 14:00:00,32.23,32.31,32.2,32.29,752700.0,25.0924,25.1547,25.069,25.1391,752700.0
2015-05-12 14:30:00,32.29,32.32,32.21,32.23,987000.0,25.1391,25.1625,25.0768,25.0924,987000.0
2015-05-12 15:00:00,32.23,32.31,32.21,32.29,1062900.0,25.0924,25.1547,25.0768,25.1391,1062900.0
2015-05-12 15:30:00,32.28,32.32,32.17,32.25,3399400.0,25.1313,25.1625,25.0457,25.108,3399400.0
2015-05-13 09:30:00,32.27,32.84,32.27,32.83,3026800.0,25.1235,25.5673,25.1235,25.5595,3026800.0
2015-05-13 10:00:00,32.82,32.9,32.75,32.76,2230900.0,25.5517,25.614,25.4972,25.505,2230900.0
2015-05-13 10:30:00,32.77,32.77,32.61,32.63,1263300.0,25.5128,25.5128,25.3882,25.4038,1263300.0
2015-05-13 11:00:00,32.63,32.66,32.55,32.61,1112300.0,25.4038,25.4272,25.3415,25.3882,1112300.0
2015-05-13 11:30:00,32.6,32.72,32.56,32.7,1118500.0,25.3805,25.4739,25.3493,25.4583,1118500.0
2015-05-13 12:00:00,32.69,32.76,32.58,32.59,709800.0,25.4505,25.505,25.3649,25.3727,709800.0
2015-05-13 12:30:00,32.59,32.66,32.58,32.6,501400.0,25.3727,25.4272,25.3649,25.3805,501400.0
2015-05-13 13:00:00,32.6,32.75,32.6,32.67,713000.0,25.3805,25.4972,25.3805,25.435,713000.0
2015-05-13 13:30:00,32.68,32.72,32.66,32.66,689600.0,25.4427,25.4739,25.4272,25.4272,689600.0
2015-05-13 14:00:00,32.66,32.71,32.66,32.69,1002200.0,25.4272,25.4661,25.4272,25.4505,1002200.0
2015-05-13 14:30:00,32.69,32.73,32.67,32.68,1007700.0,25.4505,25.4817,25.435,25.4427,1007700.0
2015-05-13 15:00:00,32.68,32.74,32.67,32.71,1131000.0,25.4427,25.4895,25.435,25.4661,1131000.0
2015-05-13 15:30:00,32.71,32.72,32.63,32.64,2821200.0,25.4661,25.4739,25.4038,25.4116,2821200.0
2015-05-14 09:30:00,32.85,33.0,32.81,32.82,2308300.0,25.5751,25.6919,25.544,25.5517,2308300.0
2015-05-14 10:00:00,32.83,33.0,32.77,32.96,1530700.0,25.5595,25.6919,25.5128,25.6607,1530700.0
2015-05-14 10:30:00,32.97,32.98,32.81,32.89,799800.0,25.6685,25.6763,25.544,25.6062,799800.0
2015-05-14 11:00:00,32.89,32.94,32.79,32.86,967800.0,25.6062,25.6452,25.5284,25.5829,967800.0
2015-05-14 11:30:00,32.87,32.92,32.81,32.9,982600.0,25.5907,25.6296,25.544,25.614,982600.0
2015-05-14 12:00:00,32.9,32.94,32.87,32.91,867400.0,25.614,25.6452,25.5907,25.6218,867400.0
2015-05-14 12:30:00,32.91,32.92,32.86,32.88,824100.0,25.6218,25.6296,25.5829,25.5985,824100.0
2015-05-14 13:00:00,32.88,32.89,32.82,32.85,607400.0,25.5985,25.6062,25.5517,25.5751,607400.0
2015-05-14 13:30:00,32.85,32.89,32.81,32.88,1070900.0,25.5751,25.6062,25.544,25.5985,1070900.0
2015-05-14 14:00:00,32.88,32.95,32.86,32.94,711200.0,25.5985,25.6529,25.5829,25.6452,711200.0
2015-05-14 14:30:00,32.94,32.95,32.88,32.9,729300.0,25.6452,25.6529,25.5985,25.614,729300.0
2015-05-14 15:00:00,32.91,33.1,32.88,33.09,2403500.0,25.6218,25.7697,25.5985,25.7619,2403500.0
2015-05-14 15:30:00,33.09,33.13,32.93,32.97,3859100.0,25.7619,25.7931,25.6374,25.6685,3859100.0
2015-05-15 09:30:00,33.06,33.12,32.79,32.85,4112400.0,25.7386,25.7853,25.5284,25.5751,4112400.0
2015-05-15 10:00:00,32.85,32.86,32.75,32.83,863900.0,25.5751,25.5829,25.4972,25.5595,863900.0
2015-05-15 10:30:00,32.83,32.9,32.75,32.86,956600.0,25.5595,25.614,25.4972,25.5829,956600.0
2015-05-15 11:00:00,32.86,32.87,32.76,32.78,714900.0,25.5829,25.5907,25.505,25.5206,714900.0
2015-05-15 11:30:00,32.78,32.9,32.77,32.9,469300.0,25.5206,25.614,25.5128,25.614,469300.0
2015-05-15 12:00:00,32.9,32.98,32.88,32.95,845000.0,25.614,25.6763,25.5985,25.6529,845000.0
2015-05-15 12:30:00,32.95,32.97,32.9,32.96,465100.0,25.6529,25.6685,25.614,25.6607,465100.0
2015-05-15 13:00:00,32.95,33.0,32.88,32.9,521700.0,25.6529,25.6919,25.5985,25.614,521700.0
2015-05-15 13:30:00,32.9,32.91,32.82,32.88,669600.0,25.614,25.6218,25.5517,25.5985,669600.0
2015-05-15 14:00:00,32.88,32.93,32.86,32.93,535200.0,25.5985,25.6374,25.5829,25.6374,535200.0
2015-05-15 14:30:00,32.93,32.96,32.9,32.95,499200.0,25.6374,25.6607,25.614,25.6529,499200.0
2015-05-15 15:00:00,32.96,32.96,32.9,32.92,794100.0,25.6607,25.6607,25.614,25.6296,794100.0
2015-05-15 15:30:00,32.91,32.99,32.91,32.98,3275200.0,25.6218,25.6841,25.6218,25.6763,3275200.0
2015-05-18 09:30:00,32.98,33.1,32.85,33.09,1652200.0,25.6763,25.7697,25.5751,25.7619,1652200.0
2015-05-18 10:00:00,33.09,33.12,33.02,33.09,909500.0,25.7619,25.7853,25.7074,25.7619,909500.0
2015-05-18 10:30:00,33.09,33.13,33.05,33.07,1099700.0,25.7619,25.7931,25.7308,25.7464,1099700.0
2015-05-18 11:00:00,33.08,33.18,33.05,33.17,1079500.0,25.7542,25.832,25.7308,25.8242,1079500.0
2015-05-18 11:30:00,33.16,33.22,33.15,33.18,1061200.0,25.8164,25.8632,25.8087,25.832,1061200.0
2015-05-18 12:00:00,33.18,33.18,33.15,33.17,901500.0,25.832,25.832,25.8087,25.8242,901500.0
2015-05-18 12:30:00,33.18,33.2,33.15,33.17,560600.0,25.832,25.8476,25.8087,25.8242,560600.0
2015-05-18 13:00:00,33.16,33.23,33.16,33.21,554200.0,25.8164,25.8709,25.8164,25.8554,554200.0
2015-05-18 13:30:00,33.21,33.23,33.16,33.18,1880300.0,25.8554,25.8709,25.8164,25.832,1880300.0
2015-05-18 14:00:00,33.18,33.23,33.14,33.16,909300.0,25.832,25.8709,25.8009,25.8164,909300.0
2015-05-18 14:30:00,33.16,33.21,33.16,33.2,764700.0,25.8164,25.8554,25.8164,25.8476,764700.0
2015-05-18 15:00:00,33.2,33.25,33.19,33.23,1344400.0,25.8476,25.8865,25.8398,25.8709,1344400.0
2015-05-18 15:30:00,33.23,33.41,33.22,33.41,6271100.0,25.8709,26.0111,25.8632,26.0111,6271100.0
2015-05-19 09:30:00,33.36,33.38,33.14,33.28,3419500.0,25.9722,25.9877,25.8009,25.9099,3419500.0
2015-05-19 10:00:00,33.28,33.29,33.13,33.16,1972000.0,25.9099,25.9177,25.7931,25.8164,1972000.0
2015-05-19 10:30:00,33.16,33.23,33.06,33.11,1536700.0,25.8164,25.8709,25.7386,25.7775,1536700.0
2015-05-19 11:00:00,33.11,33.13,33.03,33.13,1098900.0,25.7775,25.7931,25.7152,25.7931,1098900.0
2015-05-19 11:30:00,33.13,33.14,32.99,33.04,907400.0,25.7931,25.8009,25.6841,25.723,907400.0
2015-05-19 12:00:00,33.04,33.04,32.99,33.0,768900.0,25.723,25.723,25.6841,25.6919,768900.0
2015-05-19 12:30:00,33.0,33.07,32.99,33.04,838600.0,25.6919,25.7464,25.6841,25.723,838600.0
2015-05-19 13:00:00,33.03,33.04,32.99,33.02,450300.0,25.7152,25.723,25.6841,25.7074,450300.0
2015-05-19 13:30:00,33.02,33.09,33.01,33.02,556100.0,25.7074,25.7619,25.6997,25.7074,556100.0
2015-05-19 14:00:00,33.02,33.08,33.01,33.05,749100.0,25.7074,25.7542,25.6997,25.7308,749100.0
2015-05-19 14:30:00,33.06,33.06,33.01,33.05,765300.0,25.7386,25.7386,25.6997,25.7308,765300.0
2015-05-19 15:00:00,33.05,33.06,33.0,33.06,1124900.0,25.7308,25.7386,25.6919,25.7386,1124900.0
2015-05-19 15:30:00,33.05,33.17,33.03,33.15,2582900.0,25.7308,25.8242,25.7152,25.8087,2582900.0
2015-05-20 09:30:00,33.06,33.35,33.01,33.29,2721600.0,25.7386,25.9644,25.6997,25.9177,2721600.0
2015-05-20 10:00:00,33.29,33.37,33.27,33.3,1377300.0,25.9177,25.9799,25.9021,25.9254,1377300.0
2015-05-20 10:30:00,33.31,33.42,33.3,33.4,1195000.0,25.9332,26.0189,25.9254,26.0033,1195000.0
2015-05-20 11:00:00,33.39,33.43,33.33,33.37,817900.0,25.9955,26.0266,25.9488,25.9799,817900.0
2015-05-20 11:30:00,33.37,33.38,33.24,33.29,1442400.0,25.9799,25.9877,25.8787,25.9177,1442400.0
2015-05-20 12:00:00,33.3,33.4,33.29,33.39,892700.0,25.9254,26.0033,25.9177,25.9955,892700.0
2015-05-20 12:30:00,33.39,33.41,33.36,33.39,869900.0,25.9955,26.0111,25.9722,25.9955,869900.0
2015-05-20 13:00:00,33.39,33.4,33.33,33.35,735500.0,25.9955,26.0033,25.9488,25.9644,735500.0
2015-05-20 13:30:00,33.35,33.37,33.32,33.32,722200.0,25.9644,25.9799,25.941,25.941,722200.0
2015-05-20 14:00:00,33.33,33.5,33.32,33.49,1268000.0,25.9488,26.0811,25.941,26.0734,1268000.0
2015-05-20 14:30:00,33.49,33.5,33.41,33.41,1796200.0,26.0734,26.0811,26.0111,26.0111,1796200.0
2015-05-20 15:00:00,33.42,33.43,33.26,33.36,1540300.0,26.0189,26.0266,25.8943,25.9722,1540300.0
2015-05-20 15:30:00,33.36,33.42,33.31,33.4,3140200.0,25.9722,26.0189,25.9332,26.0033,3140200.0
2015-05-21 09:30:00,33.21,33.29,33.07,33.27,3497800.0,25.8554,25.9177,25.7464,25.9021,3497800.0
2015-05-21 10:00:00,33.27,33.37,33.24,33.26,1414500.0,25.9021,25.9799,25.8787,25.8943,1414500.0
2015-05-21 10:30:00,33.26,33.31,33.24,33.25,1128600.0,25.8943,25.9332,25.8787,25.8865,1128600.0
2015-05-21 11:00:00,33.25,33.43,33.24,33.43,1432600.0,25.8865,26.0266,25.8787,26.0266,1432600.0
2015-05-21 11:30:00,33.43,33.55,33.41,33.52,1447800.0,26.0266,26.1201,26.0111,26.0967,1447800.0
2015-05-21 12:00:00,33.51,33.52,33.49,33.5,966800.0,26.0889,26.0967,26.0734,26.0811,966800.0
2015-05-21 12:30:00,33.5,33.51,33.39,33.42,619900.0,26.0811,26.0889,25.9955,26.0189,619900.0
2015-05-21 13:00:00,33.42,33.45,33.37,33.43,561100.0,26.0189,26.0422,25.9799,26.0266,561100.0
2015-05-21 13:30:00,33.43,33.46,33.34,33.37,749100.0,26.0266,26.05,25.9566,25.9799,749100.0
2015-05-21 14:00:00,33.38,33.46,33.36,33.45,488700.0,25.9877,26.05,25.9722,26.0422,488700.0
2015-05-21 14:30:00,33.45,33.51,33.42,33.49,699900.0,26.0422,26.0889,26.0189,26.0734,699900.0
2015-05-21 15:00:00,33.5,33.51,33.48,33.51,1129600.0,26.0811,26.0889,26.0656,26.0889,1129600.0
2015-05-21 15:30:00,33.5,33.56,33.47,33.55,3240400.0,26.0811,26.1279,26.0578,26.1201,3240400.0
2015-05-22 09:30:00,33.48,33.5,33.37,33.39,2331000.0,26.0656,26.0811,25.9799,25.9955,2331000.0
2015-05-22 10:00:00,33.39,33.45,33.32,33.36,913400.0,25.9955,26.0422,25.941,25.9722,913400.0
2015-05-22 10:30:00,33.36,33.45,33.35,33.42,821400.0,25.9722,26.0422,25.9644,26.0189,821400.0
2015-05-22 11:00:00,33.42,33.43,33.33,33.4,1056100.0,26.0189,26.0266,25.9488,26.0033,1056100.0
2015-05-22 11:30:00,33.41,33.47,33.37,33.41,623300.0,26.0111,26.0578,25.9799,26.0111,623300.0
2015-05-22 12:00:00,33.41,33.42,33.33,33.4,1073200.0,26.0111,26.0189,25.9488,26.0033,1073200.0
2015-05-22 12:30:00,33.4,33.47,33.4,33.45,835300.0,26.0033,26.0578,26.0033,26.0422,835300.0
2015-05-22 13:00:00,33.45,33.51,33.43,33.47,648900.0,26.0422,26.0889,26.0266,26.0578,648900.0
2015-05-22 13:30:00,33.47,33.5,33.42,33.46,712100.0,26.0578,26.0811,26.0189,26.05,712100.0
2015-05-22 14:00:00,33.47,33.48,33.41,33.47,494700.0,26.0578,26.0656,26.0111,26.0578,494700.0
2015-05-22 14:30:00,33.47,33.48,33.43,33.45,483700.0,26.0578,26.0656,26.0266,26.0422,483700.0
2015-05-22 15:00:00,33.45,33.5,33.45,33.46,722300.0,26.0422,26.0811,26.0422,26.05,722300.0
2015-05-22 15:30:00,33.46,33.47,33.37,33.45,3683500.0,26.05,26.0578,25.9799,26.0422,3683500.0
2015-05-26 09:30:00,33.27,33.29,33.11,33.16,3156200.0,25.9021,25.9177,25.7775,25.8164,3156200.0
2015-05-26 10:00:00,33.16,33.17,33.02,33.06,2156800.0,25.8164,25.8242,25.7074,25.7386,2156800.0
2015-05-26 10:30:00,33.06,33.07,33.0,33.0,1728600.0,25.7386,25.7464,25.6919,25.6919,1728600.0
2015-05-26 11:00:00,33.01,33.08,32.93,33.08,2239200.0,25.6997,25.7542,25.6374,25.7542,2239200.0
2015-05-26 11:30:00,33.07,33.08,32.94,32.98,1131600.0,25.7464,25.7542,25.6452,25.6763,1131600.0
2015-05-26 12:00:00,32.97,33.03,32.91,33.01,905300.0,25.6685,25.7152,25.6218,25.6997,905300.0
2015-05-26 12:30:00,33.0,33.05,32.97,33.0,1312900.0,25.6919,25.7308,25.6685,25.6919,1312900.0
2015-05-26 13:00:00,32.99,33.03,32.95,32.99,925500.0,25.6841,25.7152,25.6529,25.6841,925500.0
2015-05-26 13:30:00,33.0,33.0,32.94,32.95,1257300.0,25.6919,25.6919,25.6452,25.6529,1257300.0
2015-05-26 14:00:00,32.96,33.02,32.94,32.94,1453700.0,25.6607,25.7074,25.6452,25.6452,1453700.0
2015-05-26 14:30:00,32.95,32.95,32.84,32.86,1376400.0,25.6529,25.6529,25.5673,25.5829,1376400.0
2015-05-26 15:00:00,32.85,33.1,32.85,33.09,2062900.0,25.5751,25.7697,25.5751,25.7619,2062900.0
2015-05-26 15:30:00,33.09,33.16,33.07,33.1,3537900.0,25.7619,25.8164,25.7464,25.7697,3537900.0
2015-05-27 09:30:00,33.18,33.48,33.13,33.4,2498400.0,25.832,26.0656,25.7931,26.0033,2498400.0
2015-05-27 10:00:00,33.41,33.54,33.36,33.45,1550000.0,26.0111,26.1123,25.9722,26.0422,1550000.0
2015-05-27 10:30:00,33.44,33.54,33.4,33.49,1456200.0,26.0344,26.1123,26.0033,26.0734,1456200.0
2015-05-27 11:00:00,33.49,33.54,33.45,33.47,1324800.0,26.0734,26.1123,26.0422,26.0578,1324800.0
2015-05-27 11:30:00,33.47,33.6,33.47,33.54,1080500.0,26.0578,26.159,26.0578,26.1123,1080500.0
2015-05-27 12:00:00,33.55,33.56,33.47,33.48,682500.0,26.1201,26.1279,26.0578,26.0656,682500.0
2015-05-27 12:30:00,33.48,33.5,33.46,33.49,509400.0,26.0656,26.0811,26.05,26.0734,509400.0
2015-05-27 13:00:00,33.5,33.57,33.49,33.57,858300.0,26.0811,26.1356,26.0734,26.1356,858300.0
2015-05-27 13:30:00,33.56,33.65,33.52,33.64,905300.0,26.1279,26.1979,26.0967,26.1901,905300.0
2015-05-27 14:00:00,33.64,33.83,33.61,33.82,2227700.0,26.1901,26.3381,26.1668,26.3303,2227700.0
2015-05-27 14:30:00,33.82,33.82,33.68,33.77,1717100.0,26.3303,26.3303,26.2213,26.2914,1717100.0
2015-05-27 15:00:00,33.77,33.85,33.75,33.79,2501300.0,26.2914,26.3536,26.2758,26.3069,2501300.0
2015-05-27 15:30:00,33.79,33.83,33.72,33.72,3925900.0,26.3069,26.3381,26.2524,26.2524,3925900.0
2015-05-28 09:30:00,33.74,34.07,33.68,33.83,4684600.0,26.268,26.5249,26.2213,26.3381,4684600.0
2015-05-28 10:00:00,33.83,33.97,33.78,33.95,2040900.0,26.3381,26.4471,26.2991,26.4315,2040900.0
2015-05-28 10:30:00,33.95,34.15,33.88,34.03,2589300.0,26.4315,26.5872,26.377,26.4938,2589300.0
2015-05-28 11:00:00,34.04,34.08,33.95,33.99,1575000.0,26.5016,26.5327,26.4315,26.4626,1575000.0
2015-05-28 11:30:00,33.98,34.09,33.98,34.03,1359000.0,26.4548,26.5405,26.4548,26.4938,1359000.0
2015-05-28 12:00:00,34.03,34.08,34.01,34.05,911900.0,26.4938,26.5327,26.4782,26.5093,911900.0
2015-05-28 12:30:00,34.05,34.07,33.99,34.04,1104000.0,26.5093,26.5249,26.4626,26.5016,1104000.0
2015-05-28 13:00:00,34.04,34.08,34.02,34.05,921700.0,26.5016,26.5327,26.486,26.5093,921700.0
2015-05-28 13:30:00,34.05,34.06,33.95,33.95,853700.0,26.5093,26.5171,26.4315,26.4315,853700.0
2015-05-28 14:00:00,33.95,33.99,33.88,33.99,1282100.0,26.4315,26.4626,26.377,26.4626,1282100.0
2015-05-28 14:30:00,33.99,34.03,33.98,34.0,1313900.0,26.4626,26.4938,26.4548,26.4704,1313900.0
2015-05-28 15:00:00,34.0,34.05,33.97,33.98,1121400.0,26.4704,26.5093,26.4471,26.4548,1121400.0
2015-05-28 15:30:00,33.98,34.05,33.97,34.02,3478900.0,26.4548,26.5093,26.4471,26.486,3478900.0
2015-05-29 09:30:00,34.24,34.49,34.21,34.44,5616500.0,26.6573,26.8519,26.6339,26.813,5616500.0
2015-05-29 10:00:00,34.44,34.75,34.39,34.7,5039700.0,26.813,27.0543,26.774,27.0154,5039700.0
2015-05-29 10:30:00,34.7,34.71,34.32,34.37,3218000.0,27.0154,27.0232,26.7196,26.7585,3218000.0
2015-05-29 11:00:00,34.37,34.52,34.33,34.41,2622800.0,26.7585,26.8753,26.7273,26.7896,2622800.0
2015-05-29 11:30:00,34.4,34.54,34.38,34.45,1600200.0,26.7818,26.8908,26.7663,26.8208,1600200.0
2015-05-29 12:00:00,34.46,34.54,34.38,34.46,1533600.0,26.8285,26.8908,26.7663,26.8285,1533600.0
2015-05-29 12:30:00,34.46,34.54,34.44,34.49,1101200.0,26.8285,26.8908,26.813,26.8519,1101200.0
2015-05-29 13:00:00,34.5,34.55,34.49,34.53,777500.0,26.8597,26.8986,26.8519,26.883,777500.0
2015-05-29 13:30:00,34.53,34.55,34.47,34.48,1421100.0,26.883,26.8986,26.8363,26.8441,1421100.0
2015-05-29 14:00:00,34.48,34.49,34.37,34.38,875200.0,26.8441,26.8519,26.7585,26.7663,875200.0
2015-05-29 14:30:00,34.38,34.39,34.25,34.37,1917300.0,26.7663,26.774,26.6651,26.7585,1917300.0
2015-05-29 15:00:00,34.37,34.51,34.36,34.48,1914900.0,26.7585,26.8675,26.7507,26.8441,1914900.0
2015-05-29 15:30:00,34.48,34.51,34.42,34.5,5331800.0,26.8441,26.8675,26.7974,26.8597,5331800.0
2015-06-01 09:30:00,34.37,34.59,34.06,34.14,8304532.0,26.7585,26.9298,26.5171,26.5794,8304532.0
2015-06-01 10:00:00,34.14,34.18,33.68,33.91,7367695.0,26.5794,26.6106,26.2213,26.4003,7367695.0
2015-06-01 10:30:00,33.92,33.99,33.86,33.96,3804285.0,26.4081,26.4626,26.3614,26.4393,3804285.0
2015-06-01 11:00:00,33.96,34.07,33.84,33.85,2797866.0,26.4393,26.5249,26.3459,26.3536,2797866.0
2015-06-01 11:30:00,33.85,33.96,33.84,33.95,1757481.0,26.3536,26.4393,26.3459,26.4315,1757481.0
2015-06-01 12:00:00,33.95,34.08,33.94,34.08,2107095.0,26.4315,26.5327,26.4237,26.5327,2107095.0
2015-06-01 12:30:00,34.08,34.09,33.96,34.01,1127639.0,26.5327,26.5405,26.4393,26.4782,1127639.0
2015-06-01 13:00:00,34.01,34.05,33.96,33.98,1919779.0,26.4782,26.5093,26.4393,26.4548,1919779.0
2015-06-01 13:30:00,33.97,34.0,33.89,33.9,1910095.0,26.4471,26.4704,26.3848,26.3926,1910095.0
2015-06-01 14:00:00,33.91,33.93,33.84,33.9,1849923.0,26.4003,26.4159,26.3459,26.3926,1849923.0
2015-06-01 14:30:00,33.9,33.9,33.81,33.87,2506969.0,26.3926,26.3926,26.3225,26.3692,2506969.0
2015-06-01 15:00:00,33.87,33.93,33.85,33.89,1993755.0,26.3692,26.4159,26.3536,26.3848,1993755.0
2015-06-01 15:30:00,33.88,33.92,33.84,33.91,5476907.0,26.377,26.4081,26.3459,26.4003,5476907.0
2015-06-02 09:30:00,33.64,33.75,33.29,33.4,6829760.0,26.1901,26.2758,25.9177,26.0033,6829760.0
2015-06-02 10:00:00,33.41,33.52,33.37,33.39,2696798.0,26.0111,26.0967,25.9799,25.9955,2696798.0
2015-06-02 10:30:00,33.39,33.45,33.25,33.26,2977476.0,25.9955,26.0422,25.8865,25.8943,2977476.0
2015-06-02 11:00:00,33.26,33.28,33.14,33.15,2962892.0,25.8943,25.9099,25.8009,25.8087,2962892.0
2015-06-02 11:30:00,33.16,33.22,33.14,33.19,1366200.0,25.8164,25.8632,25.8009,25.8398,1366200.0
2015-06-02 12:00:00,33.19,33.37,33.18,33.33,2250108.0,25.8398,25.9799,25.832,25.9488,2250108.0
2015-06-02 12:30:00,33.33,33.36,33.24,33.34,1316283.0,25.9488,25.9722,25.8787,25.9566,1316283.0
2015-06-02 13:00:00,33.34,33.39,33.33,33.34,1531874.0,25.9566,25.9955,25.9488,25.9566,1531874.0
2015-06-02 13:30:00,33.33,33.37,33.32,33.35,1354172.0,25.9488,25.9799,25.941,25.9644,1354172.0
2015-06-02 14:00:00,33.34,33.35,33.21,33.26,1351024.0,25.9566,25.9644,25.8554,25.8943,1351024.0
2015-06-02 14:30:00,33.26,33.27,33.16,33.2,1635172.0,25.8943,25.9021,25.8164,25.8476,1635172.0
2015-06-02 15:00:00,33.2,33.28,33.18,33.25,2524452.0,25.8476,25.9099,25.832,25.8865,2524452.0
2015-06-02 15:30:00,33.25,33.33,33.2,33.28,4453214.0,25.8865,25.9488,25.8476,25.9099,4453214.0
2015-06-03 09:30:00,33.17,33.24,32.9,32.95,5130731.0,25.8242,25.8787,25.614,25.6529,5130731.0
2015-06-03 10:00:00,32.95,33.08,32.86,33.0,2770956.0,25.6529,25.7542,25.5829,25.6919,2770956.0
2015-06-03 10:30:00,33.0,33.02,32.79,32.84,3608848.0,25.6919,25.7074,25.5284,25.5673,3608848.0
2015-06-03 11:00:00,32.84,32.85,32.66,32.73,3235782.0,25.5673,25.5751,25.4272,25.4817,3235782.0
2015-06-03 11:30:00,32.73,32.78,32.6,32.6,2468502.0,25.4817,25.5206,25.3805,25.3805,2468502.0
2015-06-03 12:00:00,32.61,32.73,32.59,32.72,2357008.0,25.3882,25.4817,25.3727,25.4739,2357008.0
2015-06-03 12:30:00,32.72,32.73,32.67,32.71,1586971.0,25.4739,25.4817,25.435,25.4661,1586971.0
2015-06-03 13:00:00,32.71,32.74,32.61,32.66,1744663.0,25.4661,25.4895,25.3882,25.4272,1744663.0
2015-06-03 13:30:00,32.66,32.68,32.63,32.65,1248524.0,25.4272,25.4427,25.4038,25.4194,1248524.0
2015-06-03 14:00:00,32.66,32.73,32.64,32.71,1714660.0,25.4272,25.4817,25.4116,25.4661,1714660.0
2015-06-03 14:30:00,32.72,32.72,32.65,32.66,1236377.0,25.4739,25.4739,25.4194,25.4272,1236377.0
2015-06-03 15:00:00,32.66,32.68,32.59,32.6,2261676.0,25.4272,25.4427,25.3727,25.3805,2261676.0
2015-06-03 15:30:00,32.6,32.76,32.59,32.74,5354218.0,25.3805,25.505,25.3727,25.4895,5354218.0
2015-06-04 09:30:00,32.51,32.62,32.33,32.55,5226818.0,25.3104,25.396,25.1703,25.3415,5226818.0
2015-06-04 10:00:00,32.55,32.72,32.53,32.55,3056714.0,25.3415,25.4739,25.326,25.3415,3056714.0
2015-06-04 10:30:00,32.55,32.55,32.41,32.42,2083292.0,25.3415,25.3415,25.2325,25.2403,2083292.0
2015-06-04 11:00:00,32.41,32.53,32.34,32.5,2101035.0,25.2325,25.326,25.178,25.3026,2101035.0
2015-06-04 11:30:00,32.51,32.51,32.37,32.39,1592080.0,25.3104,25.3104,25.2014,25.217,1592080.0
2015-06-04 12:00:00,32.39,32.4,32.36,32.38,1633376.0,25.217,25.2248,25.1936,25.2092,1633376.0
2015-06-04 12:30:00,32.38,32.52,32.37,32.5,2782379.0,25.2092,25.3182,25.2014,25.3026,2782379.0
2015-06-04 13:00:00,32.5,32.51,32.35,32.36,1699857.0,25.3026,25.3104,25.1858,25.1936,1699857.0
2015-06-04 13:30:00,32.36,32.37,32.2,32.24,1705432.0,25.1936,25.2014,25.069,25.1002,1705432.0
2015-06-04 14:00:00,32.24,32.36,32.22,32.29,1801236.0,25.1002,25.1936,25.0846,25.1391,1801236.0
2015-06-04 14:30:00,32.29,32.33,32.24,32.29,894638.0,25.1391,25.1703,25.1002,25.1391,894638.0
2015-06-04 15:00:00,32.29,32.36,32.25,32.28,1846378.0,25.1391,25.1936,25.108,25.1313,1846378.0
2015-06-04 15:30:00,32.28,32.34,32.24,32.33,4179776.0,25.1313,25.178,25.1002,25.1703,4179776.0
2015-06-05 09:30:00,32.28,32.3,32.02,32.07,3469826.0,25.1313,25.1469,24.9289,24.9678,3469826.0
2015-06-05 10:00:00,32.07,32.23,32.06,32.15,1555717.0,24.9678,25.0924,24.96,25.0301,1555717.0
2015-06-05 10:30:00,32.15,32.25,32.04,32.08,1635864.0,25.0301,25.108,24.9445,24.9756,1635864.0
2015-06-05 11:00:00,32.08,32.17,32.05,32.12,1611683.0,24.9756,25.0457,24.9523,25.0068,1611683.0
2015-06-05 11:30:00,32.12,32.21,32.08,32.17,1382702.0,25.0068,25.0768,24.9756,25.0457,1382702.0
2015-06-05 12:00:00,32.17,32.19,32.09,32.12,735555.0,25.0457,25.0613,24.9834,25.0068,735555.0
2015-06-05 12:30:00,32.12,32.15,32.07,32.1,2238272.0,25.0068,25.0301,24.9678,24.9912,2238272.0
2015-06-05 13:00:00,32.09,32.11,32.02,32.05,1401543.0,24.9834,24.999,24.9289,24.9523,1401543.0
2015-06-05 13:30:00,32.05,32.07,31.96,31.96,1748030.0,24.9523,24.9678,24.8822,24.8822,1748030.0
2015-06-05 14:00:00,31.96,32.0,31.95,31.95,1246452.0,24.8822,24.9133,24.8744,24.8744,1246452.0
2015-06-05 14:30:00,31.96,31.98,31.9,31.97,1716075.0,24.8822,24.8978,24.8355,24.89,1716075.0
2015-06-05 15:00:00,31.97,31.98,31.91,31.94,2229370.0,24.89,24.8978,24.8433,24.8666,2229370.0
2015-06-05 15:30:00,31.94,31.98,31.83,31.84,4246228.0,24.8666,24.8978,24.781,24.7888,4246228.0
2015-06-08 09:30:00,31.81,31.95,31.66,31.68,5349899.0,24.7654,24.8744,24.6486,24.6642,5349899.0
2015-06-08 10:00:00,31.68,31.69,31.47,31.56,2900066.0,24.6642,24.672,24.5007,24.5708,2900066.0
2015-06-08 10:30:00,31.57,31.66,31.55,31.58,1743844.0,24.5786,24.6486,24.563,24.5863,1743844.0
2015-06-08 11:00:00,31.58,31.62,31.51,31.53,2163617.0,24.5863,24.6175,24.5318,24.5474,2163617.0
2015-06-08 11:30:00,31.53,31.56,31.36,31.4,2298965.0,24.5474,24.5708,24.4151,24.4462,2298965.0
2015-06-08 12:00:00,31.4,31.52,31.36,31.45,1916412.0,24.4462,24.5396,24.4151,24.4851,1916412.0
2015-06-08 12:30:00,31.45,31.47,31.3,31.35,1396529.0,24.4851,24.5007,24.3684,24.4073,1396529.0
2015-06-08 13:00:00,31.35,31.36,31.27,31.31,1757011.0,24.4073,24.4151,24.345,24.3761,1757011.0
2015-06-08 13:30:00,31.3,31.36,31.21,31.33,2681165.0,24.3684,24.4151,24.2983,24.3917,2681165.0
2015-06-08 14:00:00,31.34,31.34,31.21,31.24,1549241.0,24.3995,24.3995,24.2983,24.3216,1549241.0
2015-06-08 14:30:00,31.24,31.48,31.23,31.47,4075004.0,24.3216,24.5085,24.3139,24.5007,4075004.0
2015-06-08 15:00:00,31.47,31.47,31.29,31.3,2235968.0,24.5007,24.5007,24.3606,24.3684,2235968.0
2015-06-08 15:30:00,31.29,31.36,31.26,31.3,4764408.0,24.3606,24.4151,24.3372,24.3684,4764408.0
2015-06-09 09:30:00,31.33,31.51,31.16,31.18,5565809.0,24.3917,24.5318,24.2594,24.2749,5565809.0
2015-06-09 10:00:00,31.18,31.37,31.15,31.2,2642343.0,24.2749,24.4229,24.2516,24.2905,2642343.0
2015-06-09 10:30:00,31.2,31.48,31.18,31.48,2849082.0,24.2905,24.5085,24.2749,24.5085,2849082.0
2015-06-09 11:00:00,31.48,31.66,31.47,31.59,3595823.0,24.5085,24.6486,24.5007,24.5941,3595823.0
2015-06-09 11:30:00,31.59,31.66,31.47,31.49,1908564.0,24.5941,24.6486,24.5007,24.5163,1908564.0
2015-06-09 12:00:00,31.49,31.51,31.37,31.44,1095278.0,24.5163,24.5318,24.4229,24.4774,1095278.0
2015-06-09 12:30:00,31.45,31.51,31.39,31.49,1027419.0,24.4851,24.5318,24.4384,24.5163,1027419.0
2015-06-09 13:00:00,31.5,31.56,31.44,31.48,1204092.0,24.5241,24.5708,24.4774,24.5085,1204092.0
2015-06-09 13:30:00,31.48,31.52,31.46,31.5,1221428.0,24.5085,24.5396,24.4929,24.5241,1221428.0
2015-06-09 14:00:00,31.51,31.58,31.46,31.48,1117759.0,24.5318,24.5863,24.4929,24.5085,1117759.0
2015-06-09 14:30:00,31.48,31.56,31.45,31.46,1095456.0,24.5085,24.5708,24.4851,24.4929,1095456.0
2015-06-09 15:00:00,31.46,31.48,31.37,31.4,1493344.0,24.4929,24.5085,24.4229,24.4462,1493344.0
2015-06-09 15:30:00,31.4,31.41,31.23,31.26,6354872.0,24.4462,24.454,24.3139,24.3372,6354872.0
2015-06-10 09:30:00,31.44,31.73,31.37,31.66,4696374.0,24.4774,24.7031,24.4229,24.6486,4696374.0
2015-06-10 10:00:00,31.66,31.9,31.65,31.9,3402260.0,24.6486,24.8355,24.6408,24.8355,3402260.0
2015-06-10 10:30:00,31.9,32.04,31.89,32.0,3126702.0,24.8355,24.9445,24.8277,24.9133,3126702.0
2015-06-10 11:00:00,32.0,32.16,31.92,32.11,3378450.0,24.9133,25.0379,24.8511,24.999,3378450.0
2015-06-10 11:30:00,32.11,32.15,32.02,32.02,2331478.0,24.999,25.0301,24.9289,24.9289,2331478.0
2015-06-10 12:00:00,32.02,32.05,31.88,31.91,1959652.0,24.9289,24.9523,24.8199,24.8433,1959652.0
2015-06-10 12:30:00,31.92,31.96,31.86,31.88,1336827.0,24.8511,24.8822,24.8043,24.8199,1336827.0
2015-06-10 13:00:00,31.88,31.91,31.77,31.78,1152054.0,24.8199,24.8433,24.7343,24.7421,1152054.0
2015-06-10 13:30:00,31.79,31.84,31.78,31.82,1150008.0,24.7498,24.7888,24.7421,24.7732,1150008.0
2015-06-10 14:00:00,31.82,31.91,31.81,31.86,1359965.0,24.7732,24.8433,24.7654,24.8043,1359965.0
2015-06-10 14:30:00,31.86,31.9,31.8,31.9,1077606.0,24.8043,24.8355,24.7576,24.8355,1077606.0
2015-06-10 15:00:00,31.89,31.94,31.86,31.93,1594171.0,24.8277,24.8666,24.8043,24.8588,1594171.0
2015-06-10 15:30:00,31.93,31.94,31.81,31.81,3393897.0,24.8588,24.8666,24.7654,24.7654,3393897.0
2015-06-11 09:30:00,31.95,32.08,31.85,32.01,2298214.0,24.8744,24.9756,24.7966,24.9211,2298214.0
2015-06-11 10:00:00,32.02,32.08,31.91,32.07,1565438.0,24.9289,24.9756,24.8433,24.9678,1565438.0
2015-06-11 10:30:00,32.08,32.1,31.96,32.01,1489542.0,24.9756,24.9912,24.8822,24.9211,1489542.0
2015-06-11 11:00:00,32.01,32.06,31.96,32.06,1501089.0,24.9211,24.96,24.8822,24.96,1501089.0
2015-06-11 11:30:00,32.06,32.08,31.96,31.97,1073422.0,24.96,24.9756,24.8822,24.89,1073422.0
2015-06-11 12:00:00,31.98,32.02,31.93,32.01,1335575.0,24.8978,24.9289,24.8588,24.9211,1335575.0
2015-06-11 12:30:00,32.02,32.04,31.99,32.02,1141212.0,24.9289,24.9445,24.9055,24.9289,1141212.0
2015-06-11 13:00:00,32.02,32.03,31.99,32.0,833829.0,24.9289,24.9367,24.9055,24.9133,833829.0
2015-06-11 13:30:00,32.01,32.04,31.95,31.96,1668981.0,24.9211,24.9445,24.8744,24.8822,1668981.0
2015-06-11 14:00:00,31.96,31.97,31.89,31.9,955791.0,24.8822,24.89,24.8277,24.8355,955791.0
2015-06-11 14:30:00,31.89,31.97,31.89,31.96,1337418.0,24.8277,24.89,24.8277,24.8822,1337418.0
2015-06-11 15:00:00,31.97,31.98,31.89,31.91,1195083.0,24.89,24.8978,24.8277,24.8433,1195083.0
2015-06-11 15:30:00,31.91,31.93,31.84,31.86,4677614.0,24.8433,24.8588,24.7888,24.8043,4677614.0
2015-06-12 09:30:00,31.72,32.1,31.61,31.71,5826701.0,24.6953,24.9912,24.6097,24.6876,5826701.0
2015-06-12 10:00:00,31.71,31.95,31.56,31.58,2356081.0,24.6876,24.8744,24.5708,24.5863,2356081.0
2015-06-12 10:30:00,31.57,31.63,31.35,31.36,3273090.0,24.5786,24.6253,24.4073,24.4151,3273090.0
2015-06-12 11:00:00,31.37,31.48,31.33,31.46,2712488.0,24.4229,24.5085,24.3917,24.4929,2712488.0
2015-06-12 11:30:00,31.46,31.48,31.27,31.3,1638078.0,24.4929,24.5085,24.345,24.3684,1638078.0
2015-06-12 12:00:00,31.3,31.4,31.2,31.37,2088129.0,24.3684,24.4462,24.2905,24.4229,2088129.0
2015-06-12 12:30:00,31.37,31.4,31.29,31.31,945133.0,24.4229,24.4462,24.3606,24.3761,945133.0
2015-06-12 13:00:00,31.31,31.39,31.3,31.38,696634.0,24.3761,24.4384,24.3684,24.4306,696634.0
2015-06-12 13:30:00,31.39,31.4,31.32,31.37,632753.0,24.4384,24.4462,24.3839,24.4229,632753.0
2015-06-12 14:00:00,31.37,31.39,31.3,31.37,843355.0,24.4229,24.4384,24.3684,24.4229,843355.0
2015-06-12 14:30:00,31.37,31.37,31.28,31.32,1306314.0,24.4229,24.4229,24.3528,24.3839,1306314.0
2015-06-12 15:00:00,31.31,31.37,31.3,31.37,1049116.0,24.3761,24.4229,24.3684,24.4229,1049116.0
2015-06-12 15:30:00,31.37,31.41,31.27,31.32,5075913.0,24.4229,24.454,24.345,24.3839,5075913.0
2015-06-15 09:30:00,31.12,31.23,30.94,31.13,4238748.0,24.2282,24.3139,24.0881,24.236,4238748.0
2015-06-15 10:00:00,31.12,31.32,31.09,31.28,1778875.0,24.2282,24.3839,24.2049,24.3528,1778875.0
2015-06-15 10:30:00,31.29,31.37,31.26,31.34,1917745.0,24.3606,24.4229,24.3372,24.3995,1917745.0
2015-06-15 11:00:00,31.34,31.5,31.32,31.32,2459506.0,24.3995,24.5241,24.3839,24.3839,2459506.0
2015-06-15 11:30:00,31.33,31.48,31.32,31.41,1522044.0,24.3917,24.5085,24.3839,24.454,1522044.0
2015-06-15 12:00:00,31.42,31.47,31.35,31.4,1060339.0,24.4618,24.5007,24.4073,24.4462,1060339.0
2015-06-15 12:30:00,31.4,31.46,31.37,31.46,563356.0,24.4462,24.4929,24.4229,24.4929,563356.0
2015-06-15 13:00:00,31.45,31.5,31.4,31.45,784858.0,24.4851,24.5241,24.4462,24.4851,784858.0
2015-06-15 13:30:00,31.46,31.49,31.36,31.43,1189352.0,24.4929,24.5163,24.4151,24.4696,1189352.0
2015-06-15 14:00:00,31.42,31.51,31.4,31.46,1003379.0,24.4618,24.5318,24.4462,24.4929,1003379.0
2015-06-15 14:30:00,31.47,31.48,31.39,31.4,840789.0,24.5007,24.5085,24.4384,24.4462,840789.0
2015-06-15 15:00:00,31.4,31.44,31.37,31.42,876099.0,24.4462,24.4774,24.4229,24.4618,876099.0
2015-06-15 15:30:00,31.42,31.49,31.39,31.39,2744155.0,24.4618,24.5163,24.4384,24.4384,2744155.0
2015-06-16 09:30:00,31.26,31.51,31.13,31.32,3030296.0,24.3372,24.5318,24.236,24.3839,3030296.0
2015-06-16 10:00:00,31.32,31.44,31.28,31.43,1434498.0,24.3839,24.4774,24.3528,24.4696,1434498.0
2015-06-16 10:30:00,31.42,31.45,31.32,31.38,1309765.0,24.4618,24.4851,24.3839,24.4306,1309765.0
2015-06-16 11:00:00,31.38,31.6,31.36,31.59,1486979.0,24.4306,24.6019,24.4151,24.5941,1486979.0
2015-06-16 11:30:00,31.58,31.61,31.54,31.59,1114714.0,24.5863,24.6097,24.5552,24.5941,1114714.0
2015-06-16 12:00:00,31.6,31.64,31.55,31.63,867593.0,24.6019,24.6331,24.563,24.6253,867593.0
2015-06-16 12:30:00,31.63,31.73,31.62,31.73,1147354.0,24.6253,24.7031,24.6175,24.7031,1147354.0
2015-06-16 13:00:00,31.73,31.74,31.66,31.7,1173258.0,24.7031,24.7109,24.6486,24.6798,1173258.0
2015-06-16 13:30:00,31.7,31.76,31.63,31.64,1265402.0,24.6798,24.7265,24.6253,24.6331,1265402.0
2015-06-16 14:00:00,31.64,31.74,31.63,31.68,934961.0,24.6331,24.7109,24.6253,24.6642,934961.0
2015-06-16 14:30:00,31.67,31.73,31.64,31.73,911836.0,24.6564,24.7031,24.6331,24.7031,911836.0
2015-06-16 15:00:00,31.73,31.75,31.69,31.7,1120975.0,24.7031,24.7187,24.672,24.6798,1120975.0
2015-06-16 15:30:00,31.71,31.74,31.61,31.64,2754422.0,24.6876,24.7109,24.6097,24.6331,2754422.0
2015-06-17 09:30:00,31.74,31.91,31.69,31.87,2760156.0,24.7109,24.8433,24.672,24.8121,2760156.0
2015-06-17 10:00:00,31.87,31.94,31.85,31.86,1639099.0,24.8121,24.8666,24.7966,24.8043,1639099.0
2015-06-17 10:30:00,31.85,31.9,31.78,31.85,1456311.0,24.7966,24.8355,24.7421,24.7966,1456311.0
2015-06-17 11:00:00,31.85,31.89,31.76,31.77,1832446.0,24.7966,24.8277,24.7265,24.7343,1832446.0
2015-06-17 11:30:00,31.76,31.82,31.71,31.77,1325851.0,24.7265,24.7732,24.6876,24.7343,1325851.0
2015-06-17 12:00:00,31.77,31.87,31.72,31.86,1542078.0,24.7343,24.8121,24.6953,24.8043,1542078.0
2015-06-17 12:30:00,31.87,31.92,31.79,31.82,2066620.0,24.8121,24.8511,24.7498,24.7732,2066620.0
2015-06-17 13:00:00,31.83,31.88,31.77,31.81,2022636.0,24.781,24.8199,24.7343,24.7654,2022636.0
2015-06-17 13:30:00,31.81,31.85,31.75,31.81,1077950.0,24.7654,24.7966,24.7187,24.7654,1077950.0
2015-06-17 14:00:00,31.81,32.04,31.75,31.84,2114620.0,24.7654,24.9445,24.7187,24.7888,2114620.0
2015-06-17 14:30:00,31.84,32.09,31.83,32.0,2531387.0,24.7888,24.9834,24.781,24.9133,2531387.0
2015-06-17 15:00:00,32.01,32.04,31.93,31.99,1777349.0,24.9211,24.9445,24.8588,24.9055,1777349.0
2015-06-17 15:30:00,31.99,32.01,31.93,31.94,2584885.0,24.9055,24.9211,24.8588,24.8666,2584885.0
2015-06-18 09:30:00,32.08,32.23,32.0,32.03,4081724.0,24.9756,25.0924,24.9133,24.9367,4081724.0
2015-06-18 10:00:00,32.03,32.19,32.01,32.11,2021044.0,24.9367,25.0613,24.9211,24.999,2021044.0
2015-06-18 10:30:00,32.11,32.29,32.1,32.28,2011001.0,24.999,25.1391,24.9912,25.1313,2011001.0
2015-06-18 11:00:00,32.28,32.4,32.27,32.39,1838465.0,25.1313,25.2248,25.1235,25.217,1838465.0
2015-06-18 11:30:00,32.39,32.45,32.35,32.4,1572416.0,25.217,25.2637,25.1858,25.2248,1572416.0
2015-06-18 12:00:00,32.39,32.46,32.35,32.44,1116546.0,25.217,25.2715,25.1858,25.2559,1116546.0
2015-06-18 12:30:00,32.44,32.5,32.35,32.35,1487546.0,25.2559,25.3026,25.1858,25.1858,1487546.0
2015-06-18 13:00:00,32.36,32.43,32.33,32.37,1357999.0,25.1936,25.2481,25.1703,25.2014,1357999.0
2015-06-18 13:30:00,32.37,32.38,32.32,32.32,1116633.0,25.2014,25.2092,25.1625,25.1625,1116633.0
2015-06-18 14:00:00,32.33,32.36,32.29,32.33,937618.0,25.1703,25.1936,25.1391,25.1703,937618.0
2015-06-18 14:30:00,32.33,32.45,32.3,32.43,1561296.0,25.1703,25.2637,25.1469,25.2481,1561296.0
2015-06-18 15:00:00,32.43,32.5,32.38,32.48,1729410.0,25.2481,25.3026,25.2092,25.287,1729410.0
2015-06-18 15:30:00,32.49,32.49,32.35,32.39,3712815.0,25.2948,25.2948,25.1858,25.217,3712815.0
2015-06-19 09:30:00,32.4,32.57,32.19,32.2,10080724.0,25.2248,25.3571,25.0613,25.069,10080724.0
2015-06-19 10:00:00,32.2,32.26,32.12,32.16,2184795.0,25.069,25.1158,25.0068,25.0379,2184795.0
2015-06-19 10:30:00,32.15,32.22,32.09,32.21,1441083.0,25.0301,25.0846,24.9834,25.0768,1441083.0
2015-06-19 11:00:00,32.21,32.25,32.15,32.2,1266695.0,25.0768,25.108,25.0301,25.069,1266695.0
2015-06-19 11:30:00,32.21,32.24,32.1,32.11,1116965.0,25.0768,25.1002,24.9912,24.999,1116965.0
2015-06-19 12:00:00,32.11,32.12,32.01,32.07,1387544.0,24.999,25.0068,24.9211,24.9678,1387544.0
2015-06-19 12:30:00,32.07,32.1,32.0,32.01,1362610.0,24.9678,24.9912,24.9133,24.9211,1362610.0
2015-06-19 13:00:00,32.02,32.06,31.96,32.01,1117521.0,24.9289,24.96,24.8822,24.9211,1117521.0
2015-06-19 13:30:00,32.01,32.11,32.01,32.05,1183890.0,24.9211,24.999,24.9211,24.9523,1183890.0
2015-06-19 14:00:00,32.05,32.08,31.98,32.02,990228.0,24.9523,24.9756,24.8978,24.9289,990228.0
2015-06-19 14:30:00,32.03,32.09,31.99,32.02,1246118.0,24.9367,24.9834,24.9055,24.9289,1246118.0
2015-06-19 15:00:00,32.02,32.17,32.0,32.15,1706220.0,24.9289,25.0457,24.9133,25.0301,1706220.0
2015-06-19 15:30:00,32.15,32.23,32.07,32.08,4522030.0,25.0301,25.0924,24.9678,24.9756,4522030.0
2015-06-22 09:30:00,32.26,32.39,32.12,32.13,2996001.0,25.1158,25.217,25.0068,25.0145,2996001.0
2015-06-22 10:00:00,32.13,32.23,32.11,32.18,1891161.0,25.0145,25.0924,24.999,25.0535,1891161.0
2015-06-22 10:30:00,32.18,32.26,32.09,32.15,2034509.0,25.0535,25.1158,24.9834,25.0301,2034509.0
2015-06-22 11:00:00,32.15,32.3,32.14,32.28,1724846.0,25.0301,25.1469,25.0223,25.1313,1724846.0
2015-06-22 11:30:00,32.29,32.29,32.15,32.21,1516439.0,25.1391,25.1391,25.0301,25.0768,1516439.0
2015-06-22 12:00:00,32.21,32.29,32.17,32.19,1336515.0,25.0768,25.1391,25.0457,25.0613,1336515.0
2015-06-22 12:30:00,32.19,32.21,32.17,32.19,942416.0,25.0613,25.0768,25.0457,25.0613,942416.0
2015-06-22 13:00:00,32.19,32.21,32.11,32.11,740680.0,25.0613,25.0768,24.999,24.999,740680.0
2015-06-22 13:30:00,32.11,32.16,32.08,32.15,1441540.0,24.999,25.0379,24.9756,25.0301,1441540.0
2015-06-22 14:00:00,32.15,32.22,32.14,32.2,1095584.0,25.0301,25.0846,25.0223,25.069,1095584.0
2015-06-22 14:30:00,32.19,32.3,32.15,32.3,1113038.0,25.0613,25.1469,25.0301,25.1469,1113038.0
2015-06-22 15:00:00,32.3,32.32,32.24,32.26,1722857.0,25.1469,25.1625,25.1002,25.1158,1722857.0
2015-06-22 15:30:00,32.27,32.32,32.23,32.27,2869996.0,25.1235,25.1625,25.0924,25.1235,2869996.0
2015-06-23 09:30:00,32.31,32.34,32.04,32.1,2489154.0,25.1547,25.178,24.9445,24.9912,2489154.0
2015-06-23 10:00:00,32.11,32.18,31.94,32.01,2107389.0,24.999,25.0535,24.8666,24.9211,2107389.0
2015-06-23 10:30:00,32.01,32.04,31.95,31.98,967757.0,24.9211,24.9445,24.8744,24.8978,967757.0
2015-06-23 11:00:00,31.97,32.12,31.97,32.06,1754829.0,24.89,25.0068,24.89,24.96,1754829.0
2015-06-23 11:30:00,32.07,32.1,32.04,32.05,1104083.0,24.9678,24.9912,24.9445,24.9523,1104083.0
2015-06-23 12:00:00,32.06,32.08,31.98,32.0,705182.0,24.96,24.9756,24.8978,24.9133,705182.0
2015-06-23 12:30:00,32.0,32.06,31.98,31.98,677587.0,24.9133,24.96,24.8978,24.8978,677587.0
2015-06-23 13:00:00,31.98,32.0,31.93,31.96,894124.0,24.8978,24.9133,24.8588,24.8822,894124.0
2015-06-23 13:30:00,31.95,32.02,31.94,31.97,640255.0,24.8744,24.9289,24.8666,24.89,640255.0
2015-06-23 14:00:00,31.97,32.02,31.95,32.0,489249.0,24.89,24.9289,24.8744,24.9133,489249.0
2015-06-23 14:30:00,32.0,32.05,31.97,32.04,631677.0,24.9133,24.9523,24.89,24.9445,631677.0
2015-06-23 15:00:00,32.04,32.1,32.03,32.09,1220335.0,24.9445,24.9912,24.9367,24.9834,1220335.0
2015-06-23 15:30:00,32.09,32.15,32.07,32.08,2379667.0,24.9834,25.0301,24.9678,24.9756,2379667.0
2015-06-24 09:30:00,32.15,32.15,31.9,32.09,2065037.0,25.0301,25.0301,24.8355,24.9834,2065037.0
2015-06-24 10:00:00,32.09,32.1,31.99,32.09,1343391.0,24.9834,24.9912,24.9055,24.9834,1343391.0
2015-06-24 10:30:00,32.09,32.14,32.08,32.12,1424984.0,24.9834,25.0223,24.9756,25.0068,1424984.0
2015-06-24 11:00:00,32.12,32.12,32.01,32.05,1042835.0,25.0068,25.0068,24.9211,24.9523,1042835.0
2015-06-24 11:30:00,32.05,32.06,31.96,31.99,1189890.0,24.9523,24.96,24.8822,24.9055,1189890.0
2015-06-24 12:00:00,31.99,32.01,31.96,31.98,998994.0,24.9055,24.9211,24.8822,24.8978,998994.0
2015-06-24 12:30:00,31.99,32.0,31.96,31.97,1202920.0,24.9055,24.9133,24.8822,24.89,1202920.0
2015-06-24 13:00:00,31.96,31.99,31.9,31.93,1256954.0,24.8822,24.9055,24.8355,24.8588,1256954.0
2015-06-24 13:30:00,31.93,31.95,31.9,31.93,984544.0,24.8588,24.8744,24.8355,24.8588,984544.0
2015-06-24 14:00:00,31.93,31.94,31.88,31.94,950517.0,24.8588,24.8666,24.8199,24.8666,950517.0
2015-06-24 14:30:00,31.94,32.02,31.91,31.96,941512.0,24.8666,24.9289,24.8433,24.8822,941512.0
2015-06-24 15:00:00,31.96,32.01,31.94,32.0,1391246.0,24.8822,24.9211,24.8666,24.9133,1391246.0
2015-06-24 15:30:00,32.0,32.02,31.9,31.92,2187210.0,24.9133,24.9289,24.8355,24.8511,2187210.0
2015-06-25 09:30:00,32.02,32.2,32.01,32.18,3289614.0,24.9289,25.069,24.9211,25.0535,3289614.0
2015-06-25 10:00:00,32.18,32.23,32.11,32.17,1701871.0,25.0535,25.0924,24.999,25.0457,1701871.0
2015-06-25 10:30:00,32.18,32.23,32.16,32.22,1424108.0,25.0535,25.0924,25.0379,25.0846,1424108.0
2015-06-25 11:00:00,32.23,32.28,32.22,32.25,1341396.0,25.0924,25.1313,25.0846,25.108,1341396.0
2015-06-25 11:30:00,32.26,32.32,32.24,32.29,1499237.0,25.1158,25.1625,25.1002,25.1391,1499237.0
2015-06-25 12:00:00,32.29,32.32,32.22,32.24,1055068.0,25.1391,25.1625,25.0846,25.1002,1055068.0
2015-06-25 12:30:00,32.23,32.26,32.19,32.22,1030837.0,25.0924,25.1158,25.0613,25.0846,1030837.0
2015-06-25 13:00:00,32.22,32.25,32.21,32.23,653565.0,25.0846,25.108,25.0768,25.0924,653565.0
2015-06-25 13:30:00,32.23,32.24,32.15,32.16,869553.0,25.0924,25.1002,25.0301,25.0379,869553.0
2015-06-25 14:00:00,32.16,32.17,32.0,32.03,1455397.0,25.0379,25.0457,24.9133,24.9367,1455397.0
2015-06-25 14:30:00,32.02,32.08,32.0,32.05,1070261.0,24.9289,24.9756,24.9133,24.9523,1070261.0
2015-06-25 15:00:00,32.05,32.13,32.04,32.09,1381985.0,24.9523,25.0145,24.9445,24.9834,1381985.0
2015-06-25 15:30:00,32.1,32.11,31.99,31.99,3143715.0,24.9912,24.999,24.9055,24.9055,3143715.0
2015-06-26 09:30:00,31.51,31.53,31.15,31.23,7610588.0,24.5318,24.5474,24.2516,24.3139,7610588.0
2015-06-26 10:00:00,31.23,31.39,31.21,31.25,4512357.0,24.3139,24.4384,24.2983,24.3294,4512357.0
2015-06-26 10:30:00,31.25,31.28,31.16,31.19,2621736.0,24.3294,24.3528,24.2594,24.2827,2621736.0
2015-06-26 11:00:00,31.2,31.28,31.18,31.25,1703267.0,24.2905,24.3528,24.2749,24.3294,1703267.0
2015-06-26 11:30:00,31.24,31.27,31.05,31.1,2640690.0,24.3216,24.345,24.1737,24.2126,2640690.0
2015-06-26 12:00:00,31.1,31.11,30.94,31.01,3089558.0,24.2126,24.2204,24.0881,24.1426,3089558.0
2015-06-26 12:30:00,31.02,31.06,30.83,30.85,2955604.0,24.1504,24.1815,24.0024,24.018,2955604.0
2015-06-26 13:00:00,30.84,30.92,30.76,30.91,2905815.0,24.0102,24.0725,23.9479,24.0647,2905815.0
2015-06-26 13:30:00,30.92,31.02,30.89,30.96,2151127.0,24.0725,24.1504,24.0492,24.1037,2151127.0
2015-06-26 14:00:00,30.95,30.96,30.85,30.94,1441760.0,24.0959,24.1037,24.018,24.0881,1441760.0
2015-06-26 14:30:00,30.94,30.99,30.89,30.98,1846778.0,24.0881,24.127,24.0492,24.1192,1846778.0
2015-06-26 15:00:00,30.98,31.11,30.97,31.07,2301858.0,24.1192,24.2204,24.1114,24.1893,2301858.0
2015-06-26 15:30:00,31.07,31.11,31.0,31.04,7251543.0,24.1893,24.2204,24.1348,24.1659,7251543.0
2015-06-29 09:30:00,30.7,30.98,30.58,30.79,4365512.0,23.9012,24.1192,23.8078,23.9713,4365512.0
2015-06-29 10:00:00,30.79,30.94,30.78,30.85,2053580.0,23.9713,24.0881,23.9635,24.018,2053580.0
2015-06-29 10:30:00,30.85,30.9,30.77,30.85,2537155.0,24.018,24.0569,23.9557,24.018,2537155.0
2015-06-29 11:00:00,30.86,30.89,30.79,30.84,1996998.0,24.0258,24.0492,23.9713,24.0102,1996998.0
2015-06-29 11:30:00,30.83,30.85,30.63,30.68,1704923.0,24.0024,24.018,23.8467,23.8857,1704923.0
2015-06-29 12:00:00,30.68,30.78,30.63,30.67,1949528.0,23.8857,23.9635,23.8467,23.8779,1949528.0
2015-06-29 12:30:00,30.67,30.72,30.65,30.69,1103707.0,23.8779,23.9168,23.8623,23.8934,1103707.0
2015-06-29 13:00:00,30.68,30.69,30.54,30.57,1484852.0,23.8857,23.8934,23.7767,23.8,1484852.0
2015-06-29 13:30:00,30.57,30.6,30.49,30.51,1923106.0,23.8,23.8234,23.7377,23.7533,1923106.0
2015-06-29 14:00:00,30.51,30.53,30.39,30.44,2401247.0,23.7533,23.7689,23.6599,23.6988,2401247.0
2015-06-29 14:30:00,30.43,30.57,30.37,30.41,2106607.0,23.691,23.8,23.6443,23.6755,2106607.0
2015-06-29 15:00:00,30.41,30.48,30.38,30.38,2731061.0,23.6755,23.73,23.6521,23.6521,2731061.0
2015-06-29 15:30:00,30.38,30.44,30.3,30.4,5507557.0,23.6521,23.6988,23.5898,23.6677,5507557.0
2015-06-30 09:30:00,30.63,30.69,30.37,30.37,3267495.0,23.8467,23.8934,23.6443,23.6443,3267495.0
2015-06-30 10:00:00,30.37,30.45,30.26,30.37,2477146.0,23.6443,23.7066,23.5587,23.6443,2477146.0
2015-06-30 10:30:00,30.37,30.37,30.18,30.24,2617574.0,23.6443,23.6443,23.4964,23.5431,2617574.0
2015-06-30 11:00:00,30.23,30.4,30.21,30.33,2608319.0,23.5353,23.6677,23.5197,23.6132,2608319.0
2015-06-30 11:30:00,30.33,30.37,30.25,30.26,1798785.0,23.6132,23.6443,23.5509,23.5587,1798785.0
2015-06-30 12:00:00,30.27,30.38,30.17,30.18,1830083.0,23.5665,23.6521,23.4886,23.4964,1830083.0
2015-06-30 12:30:00,30.18,30.29,30.15,30.28,1453706.0,23.4964,23.582,23.473,23.5742,1453706.0
2015-06-30 13:00:00,30.28,30.37,30.26,30.35,1769470.0,23.5742,23.6443,23.5587,23.6287,1769470.0
2015-06-30 13:30:00,30.34,30.56,30.33,30.55,1664296.0,23.621,23.7922,23.6132,23.7844,1664296.0
2015-06-30 14:00:00,30.56,30.63,30.48,30.51,1621661.0,23.7922,23.8467,23.73,23.7533,1621661.0
2015-06-30 14:30:00,30.52,30.54,30.43,30.43,1321064.0,23.7611,23.7767,23.691,23.691,1321064.0
2015-06-30 15:00:00,30.44,30.53,30.43,30.47,2688115.0,23.6988,23.7689,23.691,23.7222,2688115.0
2015-06-30 15:30:00,30.47,30.54,30.41,30.42,4137745.0,23.7222,23.7767,23.6755,23.6832,4137745.0
2015-07-01 09:30:00,30.41,30.55,30.17,30.23,4655816.0,23.6755,23.7844,23.4886,23.5353,4655816.0
2015-07-01 10:00:00,30.22,30.25,30.11,30.2,2968310.0,23.5275,23.5509,23.4419,23.512,2968310.0
2015-07-01 10:30:00,30.2,30.2,30.01,30.14,2439426.0,23.512,23.512,23.364,23.4652,2439426.0
2015-07-01 11:00:00,30.14,30.19,30.07,30.11,1791905.0,23.4652,23.5042,23.4107,23.4419,1791905.0
2015-07-01 11:30:00,30.1,30.16,30.06,30.07,1341157.0,23.4341,23.4808,23.403,23.4107,1341157.0
2015-07-01 12:00:00,30.07,30.14,30.05,30.05,1096025.0,23.4107,23.4652,23.3952,23.3952,1096025.0
2015-07-01 12:30:00,30.06,30.14,30.03,30.1,1344086.0,23.403,23.4652,23.3796,23.4341,1344086.0
2015-07-01 13:00:00,30.1,30.19,30.05,30.12,1196942.0,23.4341,23.5042,23.3952,23.4497,1196942.0
2015-07-01 13:30:00,30.12,30.19,30.1,30.11,820098.0,23.4497,23.5042,23.4341,23.4419,820098.0
2015-07-01 14:00:00,30.11,30.13,30.07,30.09,1121818.0,23.4419,23.4575,23.4107,23.4263,1121818.0
2015-07-01 14:30:00,30.09,30.15,30.08,30.12,1148575.0,23.4263,23.473,23.4185,23.4497,1148575.0
2015-07-01 15:00:00,30.12,30.16,30.11,30.16,1056793.0,23.4497,23.4808,23.4419,23.4808,1056793.0
2015-07-01 15:30:00,30.17,30.18,30.11,30.17,3106171.0,23.4886,23.4964,23.4419,23.4886,3106171.0
2015-07-02 09:30:00,30.18,30.55,30.1,30.55,4055332.0,23.4964,23.7844,23.4341,23.7844,4055332.0
2015-07-02 10:00:00,30.55,30.83,30.5,30.81,3152029.0,23.7844,24.0024,23.7455,23.9869,3152029.0
2015-07-02 10:30:00,30.82,30.92,30.75,30.83,3153585.0,23.9947,24.0725,23.9402,24.0024,3153585.0
2015-07-02 11:00:00,30.83,30.84,30.61,30.63,2065244.0,24.0024,24.0102,23.8312,23.8467,2065244.0
2015-07-02 11:30:00,30.63,30.73,30.61,30.69,1303673.0,23.8467,23.9246,23.8312,23.8934,1303673.0
2015-07-02 12:00:00,30.7,30.7,30.58,30.61,984235.0,23.9012,23.9012,23.8078,23.8312,984235.0
2015-07-02 12:30:00,30.61,30.67,30.61,30.64,721018.0,23.8312,23.8779,23.8312,23.8545,721018.0
2015-07-02 13:00:00,30.64,30.65,30.57,30.63,985744.0,23.8545,23.8623,23.8,23.8467,985744.0
2015-07-02 13:30:00,30.62,30.66,30.58,30.59,888906.0,23.8389,23.8701,23.8078,23.8156,888906.0
2015-07-02 14:00:00,30.6,30.62,30.57,30.58,802209.0,23.8234,23.8389,23.8,23.8078,802209.0
2015-07-02 14:30:00,30.57,30.6,30.54,30.56,810768.0,23.8,23.8234,23.7767,23.7922,810768.0
2015-07-02 15:00:00,30.56,30.6,30.52,30.6,1077191.0,23.7922,23.8234,23.7611,23.8234,1077191.0
2015-07-02 15:30:00,30.6,30.64,30.54,30.55,3205428.0,23.8234,23.8545,23.7767,23.7844,3205428.0
2015-07-06 09:30:00,30.24,30.37,30.14,30.22,3812396.0,23.5431,23.6443,23.4652,23.5275,3812396.0
2015-07-06 10:00:00,30.23,30.38,30.21,30.3,1576476.0,23.5353,23.6521,23.5197,23.5898,1576476.0
2015-07-06 10:30:00,30.3,30.45,30.29,30.31,1858809.0,23.5898,23.7066,23.582,23.5976,1858809.0
2015-07-06 11:00:00,30.32,30.33,30.1,30.17,2877907.0,23.6054,23.6132,23.4341,23.4886,2877907.0
2015-07-06 11:30:00,30.17,30.24,30.12,30.23,1580511.0,23.4886,23.5431,23.4497,23.5353,1580511.0
2015-07-06 12:00:00,30.23,30.24,30.16,30.18,906841.0,23.5353,23.5431,23.4808,23.4964,906841.0
2015-07-06 12:30:00,30.18,30.19,30.11,30.15,831535.0,23.4964,23.5042,23.4419,23.473,831535.0
2015-07-06 13:00:00,30.15,30.19,30.05,30.06,1048527.0,23.473,23.5042,23.3952,23.403,1048527.0
2015-07-06 13:30:00,30.06,30.07,30.01,30.02,1588828.0,23.403,23.4107,23.364,23.3718,1588828.0
2015-07-06 14:00:00,30.02,30.04,29.88,29.88,2412723.0,23.3718,23.3874,23.2628,23.2628,2412723.0
2015-07-06 14:30:00,29.88,29.93,29.87,29.88,1359436.0,23.2628,23.3018,23.255,23.2628,1359436.0
2015-07-06 15:00:00,29.88,30.04,29.84,29.98,2912700.0,23.2628,23.3874,23.2317,23.3407,2912700.0
2015-07-06 15:30:00,29.98,30.05,29.96,30.03,4157118.0,23.3407,23.3952,23.3251,23.3796,4157118.0
2015-07-07 09:30:00,29.87,29.87,29.59,29.65,4582276.0,23.255,23.255,23.037,23.0838,4582276.0
2015-07-07 10:00:00,29.64,29.66,29.22,29.23,5342640.0,23.076,23.0915,22.749,22.7568,5342640.0
2015-07-07 10:30:00,29.22,29.55,29.09,29.5,5681889.0,22.749,23.0059,22.6478,22.967,5681889.0
2015-07-07 11:00:00,29.5,29.51,29.25,29.3,2704105.0,22.967,22.9748,22.7723,22.8113,2704105.0
2015-07-07 11:30:00,29.31,29.48,29.22,29.45,2507663.0,22.8191,22.9514,22.749,22.9281,2507663.0
2015-07-07 12:00:00,29.45,29.47,29.37,29.43,1637433.0,22.9281,22.9436,22.8658,22.9125,1637433.0
2015-07-07 12:30:00,29.42,29.62,29.41,29.57,2176551.0,22.9047,23.0604,22.8969,23.0215,2176551.0
2015-07-07 13:00:00,29.57,29.65,29.46,29.63,1910595.0,23.0215,23.0838,22.9358,23.0682,1910595.0
2015-07-07 13:30:00,29.63,29.66,29.56,29.62,1654971.0,23.0682,23.0915,23.0137,23.0604,1654971.0
2015-07-07 14:00:00,29.62,29.69,29.53,29.54,1530943.0,23.0604,23.1149,22.9903,22.9981,1530943.0
2015-07-07 14:30:00,29.55,29.86,29.52,29.86,2183137.0,23.0059,23.2473,22.9826,23.2473,2183137.0
2015-07-07 15:00:00,29.85,29.93,29.76,29.87,2479733.0,23.2395,23.3018,23.1694,23.255,2479733.0
2015-07-07 15:30:00,29.87,29.92,29.77,29.9,5136310.0,23.255,23.294,23.1772,23.2784,5136310.0
2015-07-08 09:30:00,29.4,29.47,29.32,29.35,5936390.0,22.8891,22.9436,22.8268,22.8502,5936390.0
2015-07-08 10:00:00,29.36,29.42,29.2,29.42,4651648.0,22.858,22.9047,22.7334,22.9047,4651648.0
2015-07-08 10:30:00,29.41,29.51,29.3,29.38,4344990.0,22.8969,22.9748,22.8113,22.8736,4344990.0
2015-07-08 11:00:00,29.39,29.39,29.15,29.21,4871742.0,22.8813,22.8813,22.6945,22.7412,4871742.0
2015-07-08 11:30:00,29.21,29.34,29.19,29.32,3186834.0,22.7412,22.8424,22.7256,22.8268,3186834.0
2015-07-08 12:00:00,29.31,29.4,29.27,29.37,1844212.0,22.8191,22.8891,22.7879,22.8658,1844212.0
2015-07-08 12:30:00,29.37,29.53,29.34,29.48,1071791.0,22.8658,22.9903,22.8424,22.9514,1071791.0
2015-07-08 13:00:00,29.49,29.59,29.44,29.59,1492804.0,22.9592,23.037,22.9203,23.037,1492804.0
2015-07-08 13:30:00,29.59,29.67,29.56,29.65,1382538.0,23.037,23.0993,23.0137,23.0838,1382538.0
2015-07-08 14:00:00,29.65,29.65,29.53,29.61,1807953.0,23.0838,23.0838,22.9903,23.0526,1807953.0
2015-07-08 14:30:00,29.61,29.63,29.44,29.5,3450150.0,23.0526,23.0682,22.9203,22.967,3450150.0
2015-07-08 15:00:00,29.49,29.57,29.44,29.44,3052125.0,22.9592,23.0215,22.9203,22.9203,3052125.0
2015-07-08 15:30:00,29.44,29.66,29.44,29.51,4615524.0,22.9203,23.0915,22.9203,22.9748,4615524.0
2015-07-09 09:30:00,29.73,29.89,29.23,29.31,6917905.0,23.146,23.2706,22.7568,22.8191,6917905.0
2015-07-09 10:00:00,29.32,29.33,29.21,29.25,4138273.0,22.8268,22.8346,22.7412,22.7723,4138273.0
2015-07-09 10:30:00,29.24,29.29,29.22,29.27,2595628.0,22.7646,22.8035,22.749,22.7879,2595628.0
2015-07-09 11:00:00,29.26,29.46,29.26,29.39,4003876.0,22.7801,22.9358,22.7801,22.8813,4003876.0
2015-07-09 11:30:00,29.38,29.42,29.26,29.27,1891109.0,22.8736,22.9047,22.7801,22.7879,1891109.0
2015-07-09 12:00:00,29.27,29.33,29.23,29.26,991810.0,22.7879,22.8346,22.7568,22.7801,991810.0
2015-07-09 12:30:00,29.26,29.32,29.24,29.25,1544200.0,22.7801,22.8268,22.7646,22.7723,1544200.0
2015-07-09 13:00:00,29.25,29.27,29.09,29.11,2736409.0,22.7723,22.7879,22.6478,22.6633,2736409.0
2015-07-09 13:30:00,29.12,29.12,29.02,29.05,2285826.0,22.6711,22.6711,22.5933,22.6166,2285826.0
2015-07-09 14:00:00,29.05,29.07,28.84,28.84,3082019.0,22.6166,22.6322,22.4531,22.4531,3082019.0
2015-07-09 14:30:00,28.84,29.14,28.82,29.1,4083502.0,22.4531,22.6867,22.4376,22.6556,4083502.0
2015-07-09 15:00:00,29.11,29.16,29.01,29.02,3156921.0,22.6633,22.7023,22.5855,22.5933,3156921.0
2015-07-09 15:30:00,29.02,29.12,28.92,28.93,5545631.0,22.5933,22.6711,22.5154,22.5232,5545631.0
2015-07-10 09:30:00,29.2,29.34,29.19,29.23,3728715.0,22.7334,22.8424,22.7256,22.7568,3728715.0
2015-07-10 10:00:00,29.23,29.3,29.04,29.06,2250876.0,22.7568,22.8113,22.6089,22.6244,2250876.0
2015-07-10 10:30:00,29.07,29.09,28.94,29.06,1661467.0,22.6322,22.6478,22.531,22.6244,1661467.0
2015-07-10 11:00:00,29.05,29.13,29.04,29.1,1384459.0,22.6166,22.6789,22.6089,22.6556,1384459.0
2015-07-10 11:30:00,29.1,29.17,29.05,29.07,1447166.0,22.6556,22.7101,22.6166,22.6322,1447166.0
2015-07-10 12:00:00,29.08,29.15,29.07,29.13,922498.0,22.64,22.6945,22.6322,22.6789,922498.0
2015-07-10 12:30:00,29.13,29.23,29.11,29.19,5971387.0,22.6789,22.7568,22.6633,22.7256,5971387.0
2015-07-10 13:00:00,29.19,29.2,29.12,29.17,1261930.0,22.7256,22.7334,22.6711,22.7101,1261930.0
2015-07-10 13:30:00,29.18,29.2,29.14,29.2,814414.0,22.7178,22.7334,22.6867,22.7334,814414.0
2015-07-10 14:00:00,29.19,29.26,29.18,29.25,987076.0,22.7256,22.7801,22.7178,22.7723,987076.0
2015-07-10 14:30:00,29.25,29.29,29.23,29.26,1290595.0,22.7723,22.8035,22.7568,22.7801,1290595.0
2015-07-10 15:00:00,29.27,29.35,29.25,29.32,1710817.0,22.7879,22.8502,22.7723,22.8268,1710817.0
2015-07-10 15:30:00,29.31,29.32,29.16,29.16,4961086.0,22.8191,22.8268,22.7023,22.7023,4961086.0
2015-07-13 09:30:00,29.26,29.48,29.19,29.37,3757449.0,22.7801,22.9514,22.7256,22.8658,3757449.0
2015-07-13 10:00:00,29.37,29.48,29.34,29.45,1381496.0,22.8658,22.9514,22.8424,22.9281,1381496.0
2015-07-13 10:30:00,29.45,29.45,29.39,29.4,1676590.0,22.9281,22.9281,22.8813,22.8891,1676590.0
2015-07-13 11:00:00,29.39,29.51,29.39,29.51,2492759.0,22.8813,22.9748,22.8813,22.9748,2492759.0
2015-07-13 11:30:00,29.5,29.57,29.5,29.55,1311994.0,22.967,23.0215,22.967,23.0059,1311994.0
2015-07-13 12:00:00,29.54,29.67,29.53,29.62,1512996.0,22.9981,23.0993,22.9903,23.0604,1512996.0
2015-07-13 12:30:00,29.62,29.64,29.55,29.56,826664.0,23.0604,23.076,23.0059,23.0137,826664.0
2015-07-13 13:00:00,29.56,29.63,29.55,29.6,820424.0,23.0137,23.0682,23.0059,23.0448,820424.0
2015-07-13 13:30:00,29.6,29.65,29.59,29.64,832609.0,23.0448,23.0838,23.037,23.076,832609.0
2015-07-13 14:00:00,29.64,29.68,29.62,29.65,1118221.0,23.076,23.1071,23.0604,23.0838,1118221.0
2015-07-13 14:30:00,29.65,29.78,29.62,29.77,1665453.0,23.0838,23.185,23.0604,23.1772,1665453.0
2015-07-13 15:00:00,29.77,29.82,29.73,29.81,2131628.0,23.1772,23.2161,23.146,23.2083,2131628.0
2015-07-13 15:30:00,29.81,29.82,29.72,29.73,3475454.0,23.2083,23.2161,23.1383,23.146,3475454.0
2015-07-14 09:30:00,29.59,30.11,29.54,30.03,6428394.0,23.037,23.4419,22.9981,23.3796,6428394.0
2015-07-14 10:00:00,30.03,30.07,29.73,29.76,2950998.0,23.3796,23.4107,23.146,23.1694,2950998.0
2015-07-14 10:30:00,29.77,29.89,29.59,29.87,3021963.0,23.1772,23.2706,23.037,23.255,3021963.0
2015-07-14 11:00:00,29.87,29.94,29.63,29.66,3398031.0,23.255,23.3095,23.0682,23.0915,3398031.0
2015-07-14 11:30:00,29.67,29.78,29.66,29.7,1602882.0,23.0993,23.185,23.0915,23.1227,1602882.0
2015-07-14 12:00:00,29.7,29.74,29.6,29.64,2289247.0,23.1227,23.1538,23.0448,23.076,2289247.0
2015-07-14 12:30:00,29.64,29.65,29.5,29.51,2542034.0,23.076,23.0838,22.967,22.9748,2542034.0
2015-07-14 13:00:00,29.51,29.57,29.44,29.55,1904332.0,22.9748,23.0215,22.9203,23.0059,1904332.0
2015-07-14 13:30:00,29.55,29.62,29.53,29.58,1382954.0,23.0059,23.0604,22.9903,23.0293,1382954.0
2015-07-14 14:00:00,29.57,29.65,29.54,29.65,1917951.0,23.0215,23.0838,22.9981,23.0838,1917951.0
2015-07-14 14:30:00,29.64,29.68,29.58,29.59,1458311.0,23.076,23.1071,23.0293,23.037,1458311.0
2015-07-14 15:00:00,29.58,29.71,29.58,29.68,2031413.0,23.0293,23.1305,23.0293,23.1071,2031413.0
2015-07-14 15:30:00,29.67,29.69,29.62,29.66,4638434.0,23.0993,23.1149,23.0604,23.0915,4638434.0
2015-07-15 09:30:00,29.65,29.97,29.57,29.84,5453036.0,23.0838,23.3329,23.0215,23.2317,5453036.0
2015-07-15 10:00:00,29.84,29.99,29.72,29.77,2041603.0,23.2317,23.3485,23.1383,23.1772,2041603.0
2015-07-15 10:30:00,29.77,29.81,29.63,29.7,2009385.0,23.1772,23.2083,23.0682,23.1227,2009385.0
2015-07-15 11:00:00,29.7,29.73,29.61,29.69,1670919.0,23.1227,23.146,23.0526,23.1149,1670919.0
2015-07-15 11:30:00,29.69,29.7,29.59,29.68,1201275.0,23.1149,23.1227,23.037,23.1071,1201275.0
2015-07-15 12:00:00,29.68,29.72,29.58,29.62,1295902.0,23.1071,23.1383,23.0293,23.0604,1295902.0
2015-07-15 12:30:00,29.61,29.69,29.54,29.6,1353838.0,23.0526,23.1149,22.9981,23.0448,1353838.0
2015-07-15 13:00:00,29.59,29.72,29.56,29.7,1648147.0,23.037,23.1383,23.0137,23.1227,1648147.0
2015-07-15 13:30:00,29.69,29.72,29.65,29.68,1247493.0,23.1149,23.1383,23.0838,23.1071,1247493.0
2015-07-15 14:00:00,29.69,29.69,29.63,29.63,1541663.0,23.1149,23.1149,23.0682,23.0682,1541663.0
2015-07-15 14:30:00,29.63,29.64,29.46,29.51,2809833.0,23.0682,23.076,22.9358,22.9748,2809833.0
2015-07-15 15:00:00,29.51,29.58,29.47,29.51,3346759.0,22.9748,23.0293,22.9436,22.9748,3346759.0
2015-07-15 15:30:00,29.51,29.73,29.49,29.7,7887958.0,22.9748,23.146,22.9592,23.1227,7887958.0
2015-07-16 09:30:00,30.47,30.48,29.7,30.1,15680990.0,23.7222,23.73,23.1227,23.4341,15680990.0
2015-07-16 10:00:00,30.1,30.2,29.83,29.96,5727141.0,23.4341,23.512,23.2239,23.3251,5727141.0
2015-07-16 10:30:00,29.96,30.1,29.88,29.92,4534801.0,23.3251,23.4341,23.2628,23.294,4534801.0
2015-07-16 11:00:00,29.93,29.94,29.65,29.78,5600188.0,23.3018,23.3095,23.0838,23.185,5600188.0
2015-07-16 11:30:00,29.79,29.95,29.58,29.59,3879186.0,23.1928,23.3173,23.0293,23.037,3879186.0
2015-07-16 12:00:00,29.59,29.75,29.53,29.66,4450683.0,23.037,23.1616,22.9903,23.0915,4450683.0
2015-07-16 12:30:00,29.66,29.68,29.45,29.46,3028851.0,23.0915,23.1071,22.9281,22.9358,3028851.0
2015-07-16 13:00:00,29.46,29.5,29.27,29.34,4751027.0,22.9358,22.967,22.7879,22.8424,4751027.0
2015-07-16 13:30:00,29.33,29.48,29.1,29.45,6626838.0,22.8346,22.9514,22.6556,22.9281,6626838.0
2015-07-16 14:00:00,29.45,29.67,29.43,29.57,5572930.0,22.9281,23.0993,22.9125,23.0215,5572930.0
2015-07-16 14:30:00,29.57,29.67,29.49,29.62,3448916.0,23.0215,23.0993,22.9592,23.0604,3448916.0
2015-07-16 15:00:00,29.61,29.85,29.61,29.84,4076097.0,23.0526,23.2395,23.0526,23.2317,4076097.0
2015-07-16 15:30:00,29.83,29.95,29.78,29.9,7029237.0,23.2239,23.3173,23.185,23.2784,7029237.0
2015-07-17 09:30:00,29.67,29.8,29.25,29.4,7780292.0,23.0993,23.2005,22.7723,22.8891,7780292.0
2015-07-17 10:00:00,29.41,29.57,29.25,29.28,4368139.0,22.8969,23.0215,22.7723,22.7957,4368139.0
2015-07-17 10:30:00,29.28,29.34,29.2,29.25,3820093.0,22.7957,22.8424,22.7334,22.7723,3820093.0
2015-07-17 11:00:00,29.25,29.25,29.1,29.18,3107435.0,22.7723,22.7723,22.6556,22.7178,3107435.0
2015-07-17 11:30:00,29.17,29.25,29.11,29.19,3043004.0,22.7101,22.7723,22.6633,22.7256,3043004.0
2015-07-17 12:00:00,29.2,29.3,29.19,29.24,2483969.0,22.7334,22.8113,22.7256,22.7646,2483969.0
2015-07-17 12:30:00,29.24,29.38,29.24,29.35,2305217.0,22.7646,22.8736,22.7646,22.8502,2305217.0
2015-07-17 13:00:00,29.35,29.36,29.26,29.3,1493107.0,22.8502,22.858,22.7801,22.8113,1493107.0
2015-07-17 13:30:00,29.3,29.36,29.3,29.32,1360507.0,22.8113,22.858,22.8113,22.8268,1360507.0
2015-07-17 14:00:00,29.31,29.4,29.3,29.36,1733962.0,22.8191,22.8891,22.8113,22.858,1733962.0
2015-07-17 14:30:00,29.36,29.44,29.36,29.44,1498192.0,22.858,22.9203,22.858,22.9203,1498192.0
2015-07-17 15:00:00,29.44,29.47,29.39,29.46,1883276.0,22.9203,22.9436,22.8813,22.9358,1883276.0
2015-07-17 15:30:00,29.45,29.48,29.41,29.47,4670685.0,22.9281,22.9514,22.8969,22.9436,4670685.0
2015-07-20 09:30:00,29.62,29.62,29.19,29.2,4175851.0,23.0604,23.0604,22.7256,22.7334,4175851.0
2015-07-20 10:00:00,29.2,29.31,29.16,29.23,1898564.0,22.7334,22.8191,22.7023,22.7568,1898564.0
2015-07-20 10:30:00,29.22,29.25,29.16,29.19,2126277.0,22.749,22.7723,22.7023,22.7256,2126277.0
2015-07-20 11:00:00,29.19,29.31,29.14,29.23,2741344.0,22.7256,22.8191,22.6867,22.7568,2741344.0
2015-07-20 11:30:00,29.24,29.28,29.22,29.28,1580392.0,22.7646,22.7957,22.749,22.7957,1580392.0
2015-07-20 12:00:00,29.28,29.3,29.23,29.25,1177460.0,22.7957,22.8113,22.7568,22.7723,1177460.0
2015-07-20 12:30:00,29.25,29.3,29.22,29.25,1031830.0,22.7723,22.8113,22.749,22.7723,1031830.0
2015-07-20 13:00:00,29.24,29.26,29.18,29.21,946845.0,22.7646,22.7801,22.7178,22.7412,946845.0
2015-07-20 13:30:00,29.21,29.26,29.21,29.24,1603182.0,22.7412,22.7801,22.7412,22.7646,1603182.0
2015-07-20 14:00:00,29.24,29.26,29.21,29.23,2030529.0,22.7646,22.7801,22.7412,22.7568,2030529.0
2015-07-20 14:30:00,29.22,29.25,29.2,29.2,1859388.0,22.749,22.7723,22.7334,22.7334,1859388.0
2015-07-20 15:00:00,29.21,29.22,29.13,29.13,2869026.0,22.7412,22.749,22.6789,22.6789,2869026.0
2015-07-20 15:30:00,29.13,29.15,29.06,29.09,5828953.0,22.6789,22.6945,22.6244,22.6478,5828953.0
2015-07-21 09:30:00,29.06,29.26,28.96,29.16,4132377.0,22.6244,22.7801,22.5466,22.7023,4132377.0
2015-07-21 10:00:00,29.15,29.26,29.15,29.21,3231987.0,22.6945,22.7801,22.6945,22.7412,3231987.0
2015-07-21 10:30:00,29.21,29.22,29.02,29.09,4309753.0,22.7412,22.749,22.5933,22.6478,4309753.0
2015-07-21 11:00:00,29.09,29.13,28.98,28.99,3931244.0,22.6478,22.6789,22.5621,22.5699,3931244.0
2015-07-21 11:30:00,28.99,29.02,28.95,28.99,2337075.0,22.5699,22.5933,22.5388,22.5699,2337075.0
2015-07-21 12:00:00,28.99,29.01,28.95,29.0,1784432.0,22.5699,22.5855,22.5388,22.5777,1784432.0
2015-07-21 12:30:00,29.0,29.02,28.96,28.98,1563818.0,22.5777,22.5933,22.5466,22.5621,1563818.0
2015-07-21 13:00:00,28.98,28.99,28.89,28.89,1526786.0,22.5621,22.5699,22.4921,22.4921,1526786.0
2015-07-21 13:30:00,28.9,28.9,28.83,28.84,1970401.0,22.4999,22.4999,22.4454,22.4531,1970401.0
2015-07-21 14:00:00,28.85,28.85,28.77,28.82,2350024.0,22.4609,22.4609,22.3986,22.4376,2350024.0
2015-07-21 14:30:00,28.81,28.82,28.72,28.74,2370482.0,22.4298,22.4376,22.3597,22.3753,2370482.0
2015-07-21 15:00:00,28.74,28.77,28.67,28.7,2857561.0,22.3753,22.3986,22.3208,22.3441,2857561.0
2015-07-21 15:30:00,28.7,28.75,28.67,28.71,6271944.0,22.3441,22.3831,22.3208,22.3519,6271944.0
2015-07-22 09:30:00,28.58,28.85,28.52,28.78,6266921.0,22.2507,22.4609,22.204,22.4064,6266921.0
2015-07-22 10:00:00,28.78,28.83,28.72,28.72,3483463.0,22.4064,22.4454,22.3597,22.3597,3483463.0
2015-07-22 10:30:00,28.73,28.76,28.62,28.68,2238400.0,22.3675,22.3909,22.2819,22.3286,2238400.0
2015-07-22 11:00:00,28.69,28.69,28.5,28.55,2627120.0,22.3364,22.3364,22.1884,22.2274,2627120.0
2015-07-22 11:30:00,28.55,28.59,28.43,28.5,1904733.0,22.2274,22.2585,22.1339,22.1884,1904733.0
2015-07-22 12:00:00,28.51,28.52,28.46,28.5,1810626.0,22.1962,22.204,22.1573,22.1884,1810626.0
2015-07-22 12:30:00,28.5,28.55,28.48,28.53,1773240.0,22.1884,22.2274,22.1729,22.2118,1773240.0
2015-07-22 13:00:00,28.54,28.6,28.51,28.57,2562080.0,22.2196,22.2663,22.1962,22.2429,2562080.0
2015-07-22 13:30:00,28.57,28.57,28.45,28.49,2076776.0,22.2429,22.2429,22.1495,22.1807,2076776.0
2015-07-22 14:00:00,28.5,28.56,28.49,28.55,1396489.0,22.1884,22.2352,22.1807,22.2274,1396489.0
2015-07-22 14:30:00,28.55,28.58,28.54,28.57,1709559.0,22.2274,22.2507,22.2196,22.2429,1709559.0
2015-07-22 15:00:00,28.56,28.57,28.5,28.55,1749523.0,22.2352,22.2429,22.1884,22.2274,1749523.0
2015-07-22 15:30:00,28.55,28.61,28.5,28.61,4272128.0,22.2274,22.2741,22.1884,22.2741,4272128.0
2015-07-23 09:30:00,28.68,28.77,28.43,28.72,4501910.0,22.3286,22.3986,22.1339,22.3597,4501910.0
2015-07-23 10:00:00,28.73,28.81,28.69,28.76,3176610.0,22.3675,22.4298,22.3364,22.3909,3176610.0
2015-07-23 10:30:00,28.77,28.94,28.74,28.84,3237990.0,22.3986,22.531,22.3753,22.4531,3237990.0
2015-07-23 11:00:00,28.84,28.97,28.83,28.86,2038406.0,22.4531,22.5544,22.4454,22.4687,2038406.0
2015-07-23 11:30:00,28.85,28.86,28.76,28.77,1181135.0,22.4609,22.4687,22.3909,22.3986,1181135.0
2015-07-23 12:00:00,28.77,28.79,28.65,28.74,1251031.0,22.3986,22.4142,22.3052,22.3753,1251031.0
2015-07-23 12:30:00,28.75,28.78,28.68,28.69,1639766.0,22.3831,22.4064,22.3286,22.3364,1639766.0
2015-07-23 13:00:00,28.69,28.7,28.61,28.67,1481131.0,22.3364,22.3441,22.2741,22.3208,1481131.0
2015-07-23 13:30:00,28.67,28.74,28.64,28.71,1910200.0,22.3208,22.3753,22.2974,22.3519,1910200.0
2015-07-23 14:00:00,28.71,28.72,28.65,28.69,1413736.0,22.3519,22.3597,22.3052,22.3364,1413736.0
2015-07-23 14:30:00,28.7,28.74,28.56,28.57,2397455.0,22.3441,22.3753,22.2352,22.2429,2397455.0
2015-07-23 15:00:00,28.58,28.59,28.48,28.55,2161218.0,22.2507,22.2585,22.1729,22.2274,2161218.0
2015-07-23 15:30:00,28.54,28.64,28.5,28.6,4061675.0,22.2196,22.2974,22.1884,22.2663,4061675.0
2015-07-24 09:30:00,28.63,28.64,28.45,28.46,2485948.0,22.2896,22.2974,22.1495,22.1573,2485948.0
2015-07-24 10:00:00,28.46,28.51,28.32,28.33,2139714.0,22.1573,22.1962,22.0483,22.0561,2139714.0
2015-07-24 10:30:00,28.33,28.33,28.2,28.21,2486181.0,22.0561,22.0561,21.9549,21.9627,2486181.0
2015-07-24 11:00:00,28.21,28.36,28.19,28.33,2138701.0,21.9627,22.0794,21.9471,22.0561,2138701.0
2015-07-24 11:30:00,28.33,28.39,28.29,28.39,1644162.0,22.0561,22.1028,22.0249,22.1028,1644162.0
2015-07-24 12:00:00,28.39,28.4,28.28,28.33,1287188.0,22.1028,22.1106,22.0172,22.0561,1287188.0
2015-07-24 12:30:00,28.33,28.35,28.25,28.29,1038055.0,22.0561,22.0717,21.9938,22.0249,1038055.0
2015-07-24 13:00:00,28.29,28.34,28.24,28.3,1434998.0,22.0249,22.0639,21.986,22.0327,1434998.0
2015-07-24 13:30:00,28.3,28.33,28.25,28.27,1572820.0,22.0327,22.0561,21.9938,22.0094,1572820.0
2015-07-24 14:00:00,28.26,28.3,28.23,28.26,2409481.0,22.0016,22.0327,21.9782,22.0016,2409481.0
2015-07-24 14:30:00,28.26,28.27,28.15,28.16,1984163.0,22.0016,22.0094,21.9159,21.9237,1984163.0
2015-07-24 15:00:00,28.16,28.24,28.1,28.1,2190057.0,21.9237,21.986,21.877,21.877,2190057.0
2015-07-24 15:30:00,28.11,28.17,28.06,28.06,5366901.0,21.8848,21.9315,21.8459,21.8459,5366901.0
2015-07-27 09:30:00,28.01,28.15,27.62,28.13,6251548.0,21.807,21.9159,21.5033,21.9004,6251548.0
2015-07-27 10:00:00,28.13,28.31,28.0,28.3,2879990.0,21.9004,22.0405,21.7992,22.0327,2879990.0
2015-07-27 10:30:00,28.3,28.42,28.19,28.19,4371869.0,22.0327,22.1262,21.9471,21.9471,4371869.0
2015-07-27 11:00:00,28.2,28.33,28.19,28.28,2636891.0,21.9549,22.0561,21.9471,22.0172,2636891.0
2015-07-27 11:30:00,28.28,28.34,28.26,28.3,1492098.0,22.0172,22.0639,22.0016,22.0327,1492098.0
2015-07-27 12:00:00,28.3,28.34,28.27,28.31,1042502.0,22.0327,22.0639,22.0094,22.0405,1042502.0
2015-07-27 12:30:00,28.31,28.32,28.21,28.27,1229888.0,22.0405,22.0483,21.9627,22.0094,1229888.0
2015-07-27 13:00:00,28.27,28.31,28.24,28.26,1385852.0,22.0094,22.0405,21.986,22.0016,1385852.0
2015-07-27 13:30:00,28.26,28.34,28.23,28.34,1579748.0,22.0016,22.0639,21.9782,22.0639,1579748.0
2015-07-27 14:00:00,28.33,28.35,28.27,28.3,1276566.0,22.0561,22.0717,22.0094,22.0327,1276566.0
2015-07-27 14:30:00,28.31,28.37,28.27,28.36,1544813.0,22.0405,22.0872,22.0094,22.0794,1544813.0
2015-07-27 15:00:00,28.35,28.36,28.27,28.3,2091819.0,22.0717,22.0794,22.0094,22.0327,2091819.0
2015-07-27 15:30:00,28.3,28.36,28.21,28.35,5314990.0,22.0327,22.0794,21.9627,22.0717,5314990.0
2015-07-28 09:30:00,28.51,28.72,28.48,28.7,3555794.0,22.1962,22.3597,22.1729,22.3441,3555794.0
2015-07-28 10:00:00,28.7,28.74,28.44,28.49,3570263.0,22.3441,22.3753,22.1417,22.1807,3570263.0
2015-07-28 10:30:00,28.49,28.7,28.49,28.67,2097989.0,22.1807,22.3441,22.1807,22.3208,2097989.0
2015-07-28 11:00:00,28.67,28.82,28.65,28.76,1845201.0,22.3208,22.4376,22.3052,22.3909,1845201.0
2015-07-28 11:30:00,28.76,28.9,28.76,28.84,2101905.0,22.3909,22.4999,22.3909,22.4531,2101905.0
2015-07-28 12:00:00,28.83,28.86,28.75,28.86,1415356.0,22.4454,22.4687,22.3831,22.4687,1415356.0
2015-07-28 12:30:00,28.86,28.89,28.81,28.86,1184378.0,22.4687,22.4921,22.4298,22.4687,1184378.0
2015-07-28 13:00:00,28.85,28.97,28.84,28.95,1175373.0,22.4609,22.5544,22.4531,22.5388,1175373.0
2015-07-28 13:30:00,28.95,28.98,28.85,28.96,1176140.0,22.5388,22.5621,22.4609,22.5466,1176140.0
2015-07-28 14:00:00,28.96,29.18,28.92,29.07,3213295.0,22.5466,22.7178,22.5154,22.6322,3213295.0
2015-07-28 14:30:00,29.06,29.07,28.98,29.05,1716123.0,22.6244,22.6322,22.5621,22.6166,1716123.0
2015-07-28 15:00:00,29.05,29.06,28.9,28.95,2149842.0,22.6166,22.6244,22.4999,22.5388,2149842.0
2015-07-28 15:30:00,28.94,28.98,28.9,28.97,4015141.0,22.531,22.5621,22.4999,22.5544,4015141.0
2015-07-29 09:30:00,28.95,29.13,28.85,28.96,3206639.0,22.5388,22.6789,22.4609,22.5466,3206639.0
2015-07-29 10:00:00,28.95,28.96,28.79,28.8,1873849.0,22.5388,22.5466,22.4142,22.422,1873849.0
2015-07-29 10:30:00,28.8,28.91,28.8,28.85,1988852.0,22.422,22.5076,22.422,22.4609,1988852.0
2015-07-29 11:00:00,28.85,29.05,28.84,29.03,1537880.0,22.4609,22.6166,22.4531,22.6011,1537880.0
2015-07-29 11:30:00,29.03,29.11,29.02,29.08,1386077.0,22.6011,22.6633,22.5933,22.64,1386077.0
2015-07-29 12:00:00,29.07,29.08,28.97,29.02,842247.0,22.6322,22.64,22.5544,22.5933,842247.0
2015-07-29 12:30:00,29.02,29.05,28.96,29.04,991694.0,22.5933,22.6166,22.5466,22.6089,991694.0
2015-07-29 13:00:00,29.04,29.05,28.97,29.04,792875.0,22.6089,22.6166,22.5544,22.6089,792875.0
2015-07-29 13:30:00,29.04,29.08,28.94,28.97,939306.0,22.6089,22.64,22.531,22.5544,939306.0
2015-07-29 14:00:00,28.97,29.11,28.91,29.0,1720737.0,22.5544,22.6633,22.5076,22.5777,1720737.0
2015-07-29 14:30:00,29.01,29.04,28.98,29.02,1640221.0,22.5855,22.6089,22.5621,22.5933,1640221.0
2015-07-29 15:00:00,29.02,29.03,28.96,29.0,2087435.0,22.5933,22.6011,22.5466,22.5777,2087435.0
2015-07-29 15:30:00,29.01,29.05,28.95,29.0,4477718.0,22.5855,22.6166,22.5388,22.5777,4477718.0
2015-07-30 09:30:00,29.1,29.45,29.1,29.19,4267123.0,22.6556,22.9281,22.6556,22.7256,4267123.0
2015-07-30 10:00:00,29.18,29.3,29.07,29.11,1896387.0,22.7178,22.8113,22.6322,22.6633,1896387.0
2015-07-30 10:30:00,29.12,29.16,28.85,28.88,3322608.0,22.6711,22.7023,22.4609,22.4843,3322608.0
2015-07-30 11:00:00,28.87,28.98,28.85,28.96,1853514.0,22.4765,22.5621,22.4609,22.5466,1853514.0
2015-07-30 11:30:00,28.96,29.03,28.91,28.96,1804701.0,22.5466,22.6011,22.5076,22.5466,1804701.0
2015-07-30 12:00:00,28.96,29.01,28.89,28.94,1156155.0,22.5466,22.5855,22.4921,22.531,1156155.0
2015-07-30 12:30:00,28.94,29.0,28.91,28.96,1104990.0,22.531,22.5777,22.5076,22.5466,1104990.0
2015-07-30 13:00:00,28.96,28.98,28.92,28.94,1180450.0,22.5466,22.5621,22.5154,22.531,1180450.0
2015-07-30 13:30:00,28.95,28.97,28.9,28.92,1144429.0,22.5388,22.5544,22.4999,22.5154,1144429.0
2015-07-30 14:00:00,28.92,28.95,28.88,28.92,1077466.0,22.5154,22.5388,22.4843,22.5154,1077466.0
2015-07-30 14:30:00,28.91,29.0,28.88,28.99,1363426.0,22.5076,22.5777,22.4843,22.5699,1363426.0
2015-07-30 15:00:00,29.0,29.0,28.95,28.96,1139321.0,22.5777,22.5777,22.5388,22.5466,1139321.0
2015-07-30 15:30:00,28.96,28.99,28.91,28.91,3206539.0,22.5466,22.5699,22.5076,22.5076,3206539.0
2015-07-31 09:30:00,29.12,29.12,28.77,28.8,2726255.0,22.6711,22.6711,22.3986,22.422,2726255.0
2015-07-31 10:00:00,28.8,28.94,28.8,28.86,1665451.0,22.422,22.531,22.422,22.4687,1665451.0
2015-07-31 10:30:00,28.86,28.89,28.82,28.87,1792714.0,22.4687,22.4921,22.4376,22.4765,1792714.0
2015-07-31 11:00:00,28.87,28.87,28.79,28.8,2066655.0,22.4765,22.4765,22.4142,22.422,2066655.0
2015-07-31 11:30:00,28.81,28.86,28.79,28.83,1771150.0,22.4298,22.4687,22.4142,22.4454,1771150.0
2015-07-31 12:00:00,28.83,28.92,28.79,28.91,2069120.0,22.4454,22.5154,22.4142,22.5076,2069120.0
2015-07-31 12:30:00,28.91,28.92,28.84,28.84,719142.0,22.5076,22.5154,22.4531,22.4531,719142.0
2015-07-31 13:00:00,28.84,28.9,28.83,28.85,982513.0,22.4531,22.4999,22.4454,22.4609,982513.0
2015-07-31 13:30:00,28.86,28.88,28.84,28.86,1173834.0,22.4687,22.4843,22.4531,22.4687,1173834.0
2015-07-31 14:00:00,28.86,28.92,28.83,28.9,1383039.0,22.4687,22.5154,22.4454,22.4999,1383039.0
2015-07-31 14:30:00,28.91,28.97,28.89,28.96,1960419.0,22.5076,22.5544,22.4921,22.5466,1960419.0
2015-07-31 15:00:00,28.96,28.96,28.85,28.88,1467278.0,22.5466,22.5466,22.4609,22.4843,1467278.0
2015-07-31 15:30:00,28.88,28.99,28.88,28.96,3953997.0,22.4843,22.5699,22.4843,22.5466,3953997.0
2015-08-03 09:30:00,29.0,29.35,28.98,29.11,4830198.0,22.5777,22.8502,22.5621,22.6633,4830198.0
2015-08-03 10:00:00,29.1,29.2,28.99,29.05,3092136.0,22.6556,22.7334,22.5699,22.6166,3092136.0
2015-08-03 10:30:00,29.05,29.14,28.99,29.01,2555427.0,22.6166,22.6867,22.5699,22.5855,2555427.0
2015-08-03 11:00:00,29.01,29.06,28.99,29.0,1857875.0,22.5855,22.6244,22.5699,22.5777,1857875.0
2015-08-03 11:30:00,29.0,29.05,28.99,29.02,803347.0,22.5777,22.6166,22.5699,22.5933,803347.0
2015-08-03 12:00:00,29.01,29.06,28.98,29.06,789070.0,22.5855,22.6244,22.5621,22.6244,789070.0
2015-08-03 12:30:00,29.05,29.06,28.9,28.95,1466650.0,22.6166,22.6244,22.4999,22.5388,1466650.0
2015-08-03 13:00:00,28.94,28.98,28.9,28.97,1637133.0,22.531,22.5621,22.4999,22.5544,1637133.0
2015-08-03 13:30:00,28.97,29.02,28.97,28.98,1176436.0,22.5544,22.5933,22.5544,22.5621,1176436.0
2015-08-03 14:00:00,28.97,28.98,28.92,28.97,1019000.0,22.5544,22.5621,22.5154,22.5544,1019000.0
2015-08-03 14:30:00,28.98,29.0,28.94,28.99,1116167.0,22.5621,22.5777,22.531,22.5699,1116167.0
2015-08-03 15:00:00,28.98,29.01,28.95,28.99,1529479.0,22.5621,22.5855,22.5388,22.5699,1529479.0
2015-08-03 15:30:00,28.99,29.08,28.96,29.06,2700394.0,22.5699,22.64,22.5466,22.6244,2700394.0
2015-08-04 09:30:00,28.98,29.1,28.9,29.0,2282715.0,22.5621,22.6556,22.4999,22.5777,2282715.0
2015-08-04 10:00:00,29.01,29.15,28.95,29.07,1358165.0,22.5855,22.6945,22.5388,22.6322,1358165.0
2015-08-04 10:30:00,29.08,29.09,28.86,28.88,1637597.0,22.64,22.6478,22.4687,22.4843,1637597.0
2015-08-04 11:00:00,28.87,28.96,28.87,28.95,1673204.0,22.4765,22.5466,22.4765,22.5388,1673204.0
2015-08-04 11:30:00,28.95,28.95,28.89,28.94,1083279.0,22.5388,22.5388,22.4921,22.531,1083279.0
2015-08-04 12:00:00,28.93,28.94,28.89,28.91,1041525.0,22.5232,22.531,22.4921,22.5076,1041525.0
2015-08-04 12:30:00,28.9,28.99,28.87,28.91,1233274.0,22.4999,22.5699,22.4765,22.5076,1233274.0
2015-08-04 13:00:00,28.91,28.97,28.86,28.96,899358.0,22.5076,22.5544,22.4687,22.5466,899358.0
2015-08-04 13:30:00,28.96,29.04,28.95,28.98,1796915.0,22.5466,22.6089,22.5388,22.5621,1796915.0
2015-08-04 14:00:00,28.97,29.02,28.95,29.0,1990629.0,22.5544,22.5933,22.5388,22.5777,1990629.0
2015-08-04 14:30:00,29.01,29.07,29.0,29.07,1433583.0,22.5855,22.6322,22.5777,22.6322,1433583.0
2015-08-04 15:00:00,29.07,29.1,29.06,29.08,1606780.0,22.6322,22.6556,22.6244,22.64,1606780.0
2015-08-04 15:30:00,29.08,29.15,29.01,29.14,4738284.0,22.64,22.6945,22.5855,22.6867,4738284.0
2015-08-05 09:30:00,29.19,29.39,29.02,29.33,3624420.0,22.9129,23.0699,22.7795,23.0228,3624420.0
2015-08-05 10:00:00,29.34,29.36,29.18,29.25,2369014.0,23.0307,23.0464,22.9051,22.96,2369014.0
2015-08-05 10:30:00,29.26,29.3,29.22,29.25,1357000.0,22.9679,22.9993,22.9365,22.96,1357000.0
2015-08-05 11:00:00,29.24,29.28,29.22,29.27,913335.0,22.9522,22.9836,22.9365,22.9757,913335.0
2015-08-05 11:30:00,29.27,29.3,29.16,29.18,1193121.0,22.9757,22.9993,22.8894,22.9051,1193121.0
2015-08-05 12:00:00,29.17,29.22,29.13,29.16,878082.0,22.8972,22.9365,22.8658,22.8894,878082.0
2015-08-05 12:30:00,29.16,29.16,29.09,29.13,1138412.0,22.8894,22.8894,22.8344,22.8658,1138412.0
2015-08-05 13:00:00,29.13,29.13,29.06,29.09,1010938.0,22.8658,22.8658,22.8109,22.8344,1010938.0
2015-08-05 13:30:00,29.09,29.2,29.06,29.17,1008505.0,22.8344,22.9208,22.8109,22.8972,1008505.0
2015-08-05 14:00:00,29.17,29.24,29.15,29.22,1160533.0,22.8972,22.9522,22.8815,22.9365,1160533.0
2015-08-05 14:30:00,29.21,29.22,29.12,29.15,1099032.0,22.9286,22.9365,22.858,22.8815,1099032.0
2015-08-05 15:00:00,29.15,29.19,29.11,29.14,1256741.0,22.8815,22.9129,22.8501,22.8737,1256741.0
2015-08-05 15:30:00,29.14,29.17,29.06,29.12,4072994.0,22.8737,22.8972,22.8109,22.858,4072994.0
2015-08-06 09:30:00,29.16,29.23,28.92,29.0,3821296.0,22.8894,22.9443,22.701,22.7638,3821296.0
2015-08-06 10:00:00,29.0,29.08,28.98,29.0,2082664.0,22.7638,22.8266,22.7481,22.7638,2082664.0
2015-08-06 10:30:00,29.01,29.06,28.94,28.96,2477986.0,22.7716,22.8109,22.7167,22.7324,2477986.0
2015-08-06 11:00:00,28.96,29.03,28.93,28.96,1741249.0,22.7324,22.7873,22.7088,22.7324,1741249.0
2015-08-06 11:30:00,28.96,28.97,28.89,28.93,1340138.0,22.7324,22.7402,22.6774,22.7088,1340138.0
2015-08-06 12:00:00,28.92,29.0,28.85,28.87,1910151.0,22.701,22.7638,22.646,22.6617,1910151.0
2015-08-06 12:30:00,28.87,28.92,28.84,28.89,1137260.0,22.6617,22.701,22.6382,22.6774,1137260.0
2015-08-06 13:00:00,28.89,29.04,28.86,29.04,1423804.0,22.6774,22.7952,22.6539,22.7952,1423804.0
2015-08-06 13:30:00,29.04,29.08,29.0,29.05,1279932.0,22.7952,22.8266,22.7638,22.803,1279932.0
2015-08-06 14:00:00,29.06,29.17,29.02,29.15,1436216.0,22.8109,22.8972,22.7795,22.8815,1436216.0
2015-08-06 14:30:00,29.16,29.19,29.03,29.05,1722418.0,22.8894,22.9129,22.7873,22.803,1722418.0
2015-08-06 15:00:00,29.06,29.07,29.0,29.02,1561980.0,22.8109,22.8187,22.7638,22.7795,1561980.0
2015-08-06 15:30:00,29.02,29.07,28.95,29.01,3603585.0,22.7795,22.8187,22.7245,22.7716,3603585.0
2015-08-07 09:30:00,28.8,28.93,28.69,28.86,3876199.0,22.6068,22.7088,22.5205,22.6539,3876199.0
2015-08-07 10:00:00,28.86,28.96,28.78,28.84,1881037.0,22.6539,22.7324,22.5911,22.6382,1881037.0
2015-08-07 10:30:00,28.83,28.87,28.79,28.8,1703068.0,22.6303,22.6617,22.5989,22.6068,1703068.0
2015-08-07 11:00:00,28.81,28.87,28.75,28.76,1950747.0,22.6146,22.6617,22.5675,22.5754,1950747.0
2015-08-07 11:30:00,28.76,28.81,28.73,28.8,1686932.0,22.5754,22.6146,22.5519,22.6068,1686932.0
2015-08-07 12:00:00,28.8,28.84,28.75,28.78,1033704.0,22.6068,22.6382,22.5675,22.5911,1033704.0
2015-08-07 12:30:00,28.78,28.78,28.71,28.73,963446.0,22.5911,22.5911,22.5362,22.5519,963446.0
2015-08-07 13:00:00,28.73,28.75,28.7,28.74,690824.0,22.5519,22.5675,22.5283,22.5597,690824.0
2015-08-07 13:30:00,28.74,28.79,28.71,28.74,1210086.0,22.5597,22.5989,22.5362,22.5597,1210086.0
2015-08-07 14:00:00,28.74,28.81,28.72,28.76,1350845.0,22.5597,22.6146,22.544,22.5754,1350845.0
2015-08-07 14:30:00,28.76,28.84,28.74,28.84,1680801.0,22.5754,22.6382,22.5597,22.6382,1680801.0
2015-08-07 15:00:00,28.84,28.86,28.74,28.83,1734855.0,22.6382,22.6539,22.5597,22.6303,1734855.0
2015-08-07 15:30:00,28.84,28.91,28.82,28.88,3687978.0,22.6382,22.6931,22.6225,22.6696,3687978.0
2015-08-10 09:30:00,29.07,29.31,29.06,29.26,2062798.0,22.8187,23.0071,22.8109,22.9679,2062798.0
2015-08-10 10:00:00,29.26,29.36,29.25,29.35,1437553.0,22.9679,23.0464,22.96,23.0385,1437553.0
2015-08-10 10:30:00,29.35,29.4,29.32,29.4,1610148.0,23.0385,23.0778,23.015,23.0778,1610148.0
2015-08-10 11:00:00,29.39,29.51,29.39,29.5,1542721.0,23.0699,23.1641,23.0699,23.1563,1542721.0
2015-08-10 11:30:00,29.51,29.65,29.5,29.61,1504176.0,23.1641,23.274,23.1563,23.2426,1504176.0
2015-08-10 12:00:00,29.6,29.68,29.59,29.6,1087737.0,23.2348,23.2976,23.2269,23.2348,1087737.0
2015-08-10 12:30:00,29.59,29.63,29.57,29.6,757019.0,23.2269,23.2583,23.2112,23.2348,757019.0
2015-08-10 13:00:00,29.6,29.61,29.55,29.59,892267.0,23.2348,23.2426,23.1955,23.2269,892267.0
2015-08-10 13:30:00,29.59,29.63,29.56,29.58,936381.0,23.2269,23.2583,23.2034,23.2191,936381.0
2015-08-10 14:00:00,29.58,29.67,29.56,29.63,1092994.0,23.2191,23.2897,23.2034,23.2583,1092994.0
2015-08-10 14:30:00,29.63,29.66,29.59,29.59,1170309.0,23.2583,23.2819,23.2269,23.2269,1170309.0
2015-08-10 15:00:00,29.59,29.63,29.57,29.57,1419300.0,23.2269,23.2583,23.2112,23.2112,1419300.0
2015-08-10 15:30:00,29.58,29.65,29.55,29.64,4030306.0,23.2191,23.274,23.1955,23.2662,4030306.0
2015-08-11 09:30:00,29.46,29.48,29.16,29.21,2928717.0,23.1249,23.1406,22.8894,22.9286,2928717.0
2015-08-11 10:00:00,29.21,29.31,29.16,29.29,1382014.0,22.9286,23.0071,22.8894,22.9914,1382014.0
2015-08-11 10:30:00,29.29,29.29,29.14,29.16,1303545.0,22.9914,22.9914,22.8737,22.8894,1303545.0
2015-08-11 11:00:00,29.15,29.18,29.0,29.04,1433886.0,22.8815,22.9051,22.7638,22.7952,1433886.0
2015-08-11 11:30:00,29.04,29.13,29.04,29.1,946066.0,22.7952,22.8658,22.7952,22.8423,946066.0
2015-08-11 12:00:00,29.1,29.18,29.07,29.16,918371.0,22.8423,22.9051,22.8187,22.8894,918371.0
2015-08-11 12:30:00,29.17,29.2,29.02,29.03,972369.0,22.8972,22.9208,22.7795,22.7873,972369.0
2015-08-11 13:00:00,29.03,29.05,29.0,29.01,1189960.0,22.7873,22.803,22.7638,22.7716,1189960.0
2015-08-11 13:30:00,29.01,29.06,28.96,29.01,1294042.0,22.7716,22.8109,22.7324,22.7716,1294042.0
2015-08-11 14:00:00,29.01,29.06,28.97,29.04,995499.0,22.7716,22.8109,22.7402,22.7952,995499.0
2015-08-11 14:30:00,29.03,29.07,28.97,28.99,1465961.0,22.7873,22.8187,22.7402,22.7559,1465961.0
2015-08-11 15:00:00,28.99,29.09,28.98,29.04,1421437.0,22.7559,22.8344,22.7481,22.7952,1421437.0
2015-08-11 15:30:00,29.03,29.07,28.97,28.98,4661413.0,22.7873,22.8187,22.7402,22.7481,4661413.0
2015-08-12 09:30:00,28.68,28.88,28.66,28.71,4598195.0,22.5126,22.6696,22.4969,22.5362,4598195.0
2015-08-12 10:00:00,28.72,28.91,28.69,28.9,2107822.0,22.544,22.6931,22.5205,22.6853,2107822.0
2015-08-12 10:30:00,28.9,29.0,28.86,28.92,1843074.0,22.6853,22.7638,22.6539,22.701,1843074.0
2015-08-12 11:00:00,28.92,29.12,28.92,29.08,2505286.0,22.701,22.858,22.701,22.8266,2505286.0
2015-08-12 11:30:00,29.09,29.19,29.04,29.1,2063418.0,22.8344,22.9129,22.7952,22.8423,2063418.0
2015-08-12 12:00:00,29.11,29.15,29.06,29.14,1043647.0,22.8501,22.8815,22.8109,22.8737,1043647.0
2015-08-12 12:30:00,29.15,29.39,29.11,29.31,2512452.0,22.8815,23.0699,22.8501,23.0071,2512452.0
2015-08-12 13:00:00,29.31,29.42,29.24,29.24,1452757.0,23.0071,23.0935,22.9522,22.9522,1452757.0
2015-08-12 13:30:00,29.25,29.47,29.19,29.4,1638157.0,22.96,23.1327,22.9129,23.0778,1638157.0
2015-08-12 14:00:00,29.4,29.41,29.26,29.29,1173597.0,23.0778,23.0856,22.9679,22.9914,1173597.0
2015-08-12 14:30:00,29.29,29.49,29.26,29.48,1677760.0,22.9914,23.1484,22.9679,23.1406,1677760.0
2015-08-12 15:00:00,29.47,29.54,29.4,29.51,2291625.0,23.1327,23.1877,23.0778,23.1641,2291625.0
2015-08-12 15:30:00,29.51,29.57,29.46,29.46,5089461.0,23.1641,23.2112,23.1249,23.1249,5089461.0
2015-08-13 09:30:00,29.4,29.45,29.17,29.27,2384164.0,23.0778,23.117,22.8972,22.9757,2384164.0
2015-08-13 10:00:00,29.26,29.34,29.16,29.21,1656096.0,22.9679,23.0307,22.8894,22.9286,1656096.0
2015-08-13 10:30:00,29.21,29.27,29.15,29.16,1341622.0,22.9286,22.9757,22.8815,22.8894,1341622.0
2015-08-13 11:00:00,29.15,29.18,29.05,29.08,1123860.0,22.8815,22.9051,22.803,22.8266,1123860.0
2015-08-13 11:30:00,29.08,29.13,29.05,29.08,890889.0,22.8266,22.8658,22.803,22.8266,890889.0
2015-08-13 12:00:00,29.08,29.17,29.07,29.17,708679.0,22.8266,22.8972,22.8187,22.8972,708679.0
2015-08-13 12:30:00,29.17,29.19,29.1,29.11,494739.0,22.8972,22.9129,22.8423,22.8501,494739.0
2015-08-13 13:00:00,29.11,29.18,29.1,29.16,649746.0,22.8501,22.9051,22.8423,22.8894,649746.0
2015-08-13 13:30:00,29.15,29.17,29.07,29.09,670614.0,22.8815,22.8972,22.8187,22.8344,670614.0
2015-08-13 14:00:00,29.09,29.12,29.05,29.07,783272.0,22.8344,22.858,22.803,22.8187,783272.0
2015-08-13 14:30:00,29.07,29.08,29.03,29.06,924882.0,22.8187,22.8266,22.7873,22.8109,924882.0
2015-08-13 15:00:00,29.07,29.1,28.95,28.95,1537925.0,22.8187,22.8423,22.7245,22.7245,1537925.0
2015-08-13 15:30:00,28.95,28.96,28.87,28.88,3197532.0,22.7245,22.7324,22.6617,22.6696,3197532.0
2015-08-14 09:30:00,28.92,29.02,28.83,29.0,1574646.0,22.701,22.7795,22.6303,22.7638,1574646.0
2015-08-14 10:00:00,29.0,29.03,28.87,28.87,1129083.0,22.7638,22.7873,22.6617,22.6617,1129083.0
2015-08-14 10:30:00,28.87,28.94,28.84,28.86,1327861.0,22.6617,22.7167,22.6382,22.6539,1327861.0
2015-08-14 11:00:00,28.86,28.9,28.82,28.9,883006.0,22.6539,22.6853,22.6225,22.6853,883006.0
2015-08-14 11:30:00,28.9,28.95,28.88,28.91,973910.0,22.6853,22.7245,22.6696,22.6931,973910.0
2015-08-14 12:00:00,28.91,28.95,28.88,28.89,640699.0,22.6931,22.7245,22.6696,22.6774,640699.0
2015-08-14 12:30:00,28.9,28.92,28.85,28.85,749989.0,22.6853,22.701,22.646,22.646,749989.0
2015-08-14 13:00:00,28.85,28.94,28.85,28.89,1049098.0,22.646,22.7167,22.646,22.6774,1049098.0
2015-08-14 13:30:00,28.88,28.93,28.86,28.89,554922.0,22.6696,22.7088,22.6539,22.6774,554922.0
2015-08-14 14:00:00,28.89,28.9,28.86,28.87,437240.0,22.6774,22.6853,22.6539,22.6617,437240.0
2015-08-14 14:30:00,28.87,28.93,28.87,28.92,681210.0,22.6617,22.7088,22.6617,22.701,681210.0
2015-08-14 15:00:00,28.93,29.03,28.92,29.02,925982.0,22.7088,22.7873,22.701,22.7795,925982.0
2015-08-14 15:30:00,29.03,29.04,28.97,29.01,1648139.0,22.7873,22.7952,22.7402,22.7716,1648139.0
2015-08-17 09:30:00,28.89,28.97,28.71,28.8,2124401.0,22.6774,22.7402,22.5362,22.6068,2124401.0
2015-08-17 10:00:00,28.8,28.97,28.79,28.91,1616346.0,22.6068,22.7402,22.5989,22.6931,1616346.0
2015-08-17 10:30:00,28.91,29.06,28.9,28.99,1488524.0,22.6931,22.8109,22.6853,22.7559,1488524.0
2015-08-17 11:00:00,28.99,29.14,28.99,29.12,909224.0,22.7559,22.8737,22.7559,22.858,909224.0
2015-08-17 11:30:00,29.11,29.2,29.1,29.11,841057.0,22.8501,22.9208,22.8423,22.8501,841057.0
2015-08-17 12:00:00,29.11,29.16,29.1,29.13,481291.0,22.8501,22.8894,22.8423,22.8658,481291.0
2015-08-17 12:30:00,29.13,29.15,29.06,29.13,643710.0,22.8658,22.8815,22.8109,22.8658,643710.0
2015-08-17 13:00:00,29.13,29.15,29.1,29.15,472383.0,22.8658,22.8815,22.8423,22.8815,472383.0
2015-08-17 13:30:00,29.15,29.16,29.08,29.08,634563.0,22.8815,22.8894,22.8266,22.8266,634563.0
2015-08-17 14:00:00,29.09,29.13,29.07,29.1,654630.0,22.8344,22.8658,22.8187,22.8423,654630.0
2015-08-17 14:30:00,29.1,29.11,29.06,29.06,507597.0,22.8423,22.8501,22.8109,22.8109,507597.0
2015-08-17 15:00:00,29.07,29.08,29.02,29.05,950541.0,22.8187,22.8266,22.7795,22.803,950541.0
2015-08-17 15:30:00,29.05,29.11,29.04,29.09,1589886.0,22.803,22.8501,22.7952,22.8344,1589886.0
2015-08-18 09:30:00,28.95,29.05,28.81,28.86,3025380.0,22.7245,22.803,22.6146,22.6539,3025380.0
2015-08-18 10:00:00,28.86,29.0,28.8,28.98,2570190.0,22.6539,22.7638,22.6068,22.7481,2570190.0
2015-08-18 10:30:00,28.97,29.02,28.93,28.99,965556.0,22.7402,22.7795,22.7088,22.7559,965556.0
2015-08-18 11:00:00,28.98,29.04,28.92,28.99,1277985.0,22.7481,22.7952,22.701,22.7559,1277985.0
2015-08-18 11:30:00,28.98,28.99,28.87,28.89,865213.0,22.7481,22.7559,22.6617,22.6774,865213.0
2015-08-18 12:00:00,28.89,28.95,28.87,28.92,722155.0,22.6774,22.7245,22.6617,22.701,722155.0
2015-08-18 12:30:00,28.93,28.93,28.88,28.91,787290.0,22.7088,22.7088,22.6696,22.6931,787290.0
2015-08-18 13:00:00,28.9,28.95,28.88,28.91,865842.0,22.6853,22.7245,22.6696,22.6931,865842.0
2015-08-18 13:30:00,28.92,28.93,28.83,28.86,940225.0,22.701,22.7088,22.6303,22.6539,940225.0
2015-08-18 14:00:00,28.86,28.93,28.83,28.92,876381.0,22.6539,22.7088,22.6303,22.701,876381.0
2015-08-18 14:30:00,28.92,28.94,28.83,28.85,880672.0,22.701,22.7167,22.6303,22.646,880672.0
2015-08-18 15:00:00,28.85,28.9,28.83,28.85,1011441.0,22.646,22.6853,22.6303,22.646,1011441.0
2015-08-18 15:30:00,28.85,28.92,28.83,28.9,2327796.0,22.646,22.701,22.6303,22.6853,2327796.0
2015-08-19 09:30:00,28.65,28.8,28.45,28.46,4816892.0,22.4891,22.6068,22.3321,22.3399,4816892.0
2015-08-19 10:00:00,28.46,28.62,28.45,28.49,2359182.0,22.3399,22.4655,22.3321,22.3635,2359182.0
2015-08-19 10:30:00,28.49,28.49,28.37,28.41,2848408.0,22.3635,22.3635,22.2693,22.3007,2848408.0
2015-08-19 11:00:00,28.41,28.41,28.28,28.3,2034706.0,22.3007,22.3007,22.1986,22.2143,2034706.0
2015-08-19 11:30:00,28.3,28.42,28.29,28.39,1542671.0,22.2143,22.3085,22.2065,22.285,1542671.0
2015-08-19 12:00:00,28.39,28.41,28.36,28.4,842150.0,22.285,22.3007,22.2614,22.2928,842150.0
2015-08-19 12:30:00,28.4,28.46,28.33,28.38,1136681.0,22.2928,22.3399,22.2379,22.2771,1136681.0
2015-08-19 13:00:00,28.39,28.45,28.37,28.39,1055634.0,22.285,22.3321,22.2693,22.285,1055634.0
2015-08-19 13:30:00,28.4,28.51,28.36,28.44,1393873.0,22.2928,22.3792,22.2614,22.3242,1393873.0
2015-08-19 14:00:00,28.44,28.7,28.42,28.62,2236912.0,22.3242,22.5283,22.3085,22.4655,2236912.0
2015-08-19 14:30:00,28.62,28.64,28.4,28.41,1700525.0,22.4655,22.4812,22.2928,22.3007,1700525.0
2015-08-19 15:00:00,28.4,28.47,28.39,28.43,1649780.0,22.2928,22.3478,22.285,22.3164,1649780.0
2015-08-19 15:30:00,28.43,28.47,28.36,28.36,3556034.0,22.3164,22.3478,22.2614,22.2614,3556034.0
2015-08-20 09:30:00,28.06,28.24,27.94,27.99,4224461.0,22.0259,22.1672,21.9317,21.971,4224461.0
2015-08-20 10:00:00,27.99,28.04,27.85,27.91,2956637.0,21.971,22.0102,21.8611,21.9082,2956637.0
2015-08-20 10:30:00,27.91,28.08,27.88,28.04,1809392.0,21.9082,22.0416,21.8846,22.0102,1809392.0
2015-08-20 11:00:00,28.04,28.05,27.93,28.0,1312947.0,22.0102,22.0181,21.9239,21.9788,1312947.0
2015-08-20 11:30:00,28.0,28.03,27.94,28.02,1109821.0,21.9788,22.0024,21.9317,21.9945,1109821.0
2015-08-20 12:00:00,28.03,28.03,27.88,27.91,928598.0,22.0024,22.0024,21.8846,21.9082,928598.0
2015-08-20 12:30:00,27.92,27.94,27.77,27.83,1202433.0,21.916,21.9317,21.7983,21.8454,1202433.0
2015-08-20 13:00:00,27.83,27.85,27.75,27.82,2095101.0,21.8454,21.8611,21.7826,21.8375,2095101.0
2015-08-20 13:30:00,27.82,27.84,27.75,27.79,1610915.0,21.8375,21.8532,21.7826,21.814,1610915.0
2015-08-20 14:00:00,27.79,27.8,27.66,27.66,1675230.0,21.814,21.8218,21.7119,21.7119,1675230.0
2015-08-20 14:30:00,27.67,27.67,27.58,27.59,2073936.0,21.7198,21.7198,21.6491,21.657,2073936.0
2015-08-20 15:00:00,27.6,27.69,27.56,27.69,2326885.0,21.6648,21.7355,21.6334,21.7355,2326885.0
2015-08-20 15:30:00,27.68,27.73,27.53,27.53,4627789.0,21.7276,21.7669,21.6099,21.6099,4627789.0
2015-08-21 09:30:00,27.33,27.63,27.19,27.57,6269956.0,21.4529,21.6884,21.343,21.6413,6269956.0
2015-08-21 10:00:00,27.57,27.57,27.29,27.3,3467379.0,21.6413,21.6413,21.4215,21.4294,3467379.0
2015-08-21 10:30:00,27.3,27.32,27.23,27.28,3052466.0,21.4294,21.4451,21.3744,21.4137,3052466.0
2015-08-21 11:00:00,27.27,27.35,27.19,27.19,4591389.0,21.4058,21.4686,21.343,21.343,4591389.0
2015-08-21 11:30:00,27.2,27.23,27.09,27.14,2681306.0,21.3509,21.3744,21.2645,21.3038,2681306.0
2015-08-21 12:00:00,27.13,27.35,27.11,27.23,2439569.0,21.2959,21.4686,21.2802,21.3744,2439569.0
2015-08-21 12:30:00,27.23,27.28,27.03,27.05,2788119.0,21.3744,21.4137,21.2174,21.2331,2788119.0
2015-08-21 13:00:00,27.05,27.19,27.03,27.18,2663395.0,21.2331,21.343,21.2174,21.3352,2663395.0
2015-08-21 13:30:00,27.18,27.18,27.03,27.12,2158040.0,21.3352,21.3352,21.2174,21.2881,2158040.0
2015-08-21 14:00:00,27.13,27.17,27.05,27.07,1737165.0,21.2959,21.3273,21.2331,21.2488,1737165.0
2015-08-21 14:30:00,27.08,27.12,26.89,26.89,2492851.0,21.2567,21.2881,21.1075,21.1075,2492851.0
2015-08-21 15:00:00,26.89,26.91,26.7,26.74,4241347.0,21.1075,21.1232,20.9584,20.9898,4241347.0
2015-08-21 15:30:00,26.75,26.82,26.56,26.56,7881433.0,20.9976,21.0526,20.8485,20.8485,7881433.0
2015-08-24 09:30:00,25.2,26.0,24.87,25.82,11015618.0,19.7809,20.4089,19.5219,20.2676,11015618.0
2015-08-24 10:00:00,25.82,26.46,25.66,26.07,8846937.0,20.2676,20.77,20.142,20.4639,8846937.0
2015-08-24 10:30:00,26.05,26.56,25.86,26.35,7114376.0,20.4482,20.8485,20.299,20.6836,7114376.0
2015-08-24 11:00:00,26.35,26.45,26.2,26.3,3360113.0,20.6836,20.7621,20.5659,20.6444,3360113.0
2015-08-24 11:30:00,26.29,26.86,26.27,26.83,4280533.0,20.6366,21.084,20.6209,21.0604,4280533.0
2015-08-24 12:00:00,26.83,27.33,26.74,27.29,6003274.0,21.0604,21.4529,20.9898,21.4215,6003274.0
2015-08-24 12:30:00,27.29,27.54,27.14,27.43,5448692.0,21.4215,21.6177,21.3038,21.5314,5448692.0
2015-08-24 13:00:00,27.43,27.63,27.2,27.25,3947009.0,21.5314,21.6884,21.3509,21.3901,3947009.0
2015-08-24 13:30:00,27.24,27.28,26.95,27.06,3606047.0,21.3823,21.4137,21.1546,21.241,3606047.0
2015-08-24 14:00:00,27.06,27.1,26.76,26.82,3049856.0,21.241,21.2724,21.0055,21.0526,3049856.0
2015-08-24 14:30:00,26.83,26.98,26.28,26.34,3551089.0,21.0604,21.1782,20.6287,20.6758,3551089.0
2015-08-24 15:00:00,26.34,26.54,26.02,26.11,5555036.0,20.6758,20.8328,20.4246,20.4953,5555036.0
2015-08-24 15:30:00,26.11,26.88,26.02,26.25,10599089.0,20.4953,21.0997,20.4246,20.6052,10599089.0
2015-08-25 09:30:00,27.04,27.15,26.65,26.81,7613241.0,21.2253,21.3116,20.9191,21.0447,7613241.0
2015-08-25 10:00:00,26.81,26.9,26.58,26.67,3407648.0,21.0447,21.1154,20.8642,20.9348,3407648.0
2015-08-25 10:30:00,26.67,26.83,26.6,26.79,3016404.0,20.9348,21.0604,20.8799,21.029,3016404.0
2015-08-25 11:00:00,26.79,26.98,26.76,26.87,1909977.0,21.029,21.1782,21.0055,21.0918,1909977.0
2015-08-25 11:30:00,26.88,27.0,26.81,26.81,2993970.0,21.0997,21.1939,21.0447,21.0447,2993970.0
2015-08-25 12:00:00,26.82,26.93,26.79,26.83,1828128.0,21.0526,21.1389,21.029,21.0604,1828128.0
2015-08-25 12:30:00,26.83,26.85,26.74,26.77,1961285.0,21.0604,21.0761,20.9898,21.0133,1961285.0
2015-08-25 13:00:00,26.77,26.83,26.45,26.46,2455159.0,21.0133,21.0604,20.7621,20.77,2455159.0
2015-08-25 13:30:00,26.46,26.62,26.39,26.53,2408021.0,20.77,20.8956,20.715,20.8249,2408021.0
2015-08-25 14:00:00,26.53,26.58,26.32,26.45,2369298.0,20.8249,20.8642,20.6601,20.7621,2369298.0
2015-08-25 14:30:00,26.45,26.68,26.45,26.6,2701025.0,20.7621,20.9427,20.7621,20.8799,2701025.0
2015-08-25 15:00:00,26.6,26.65,26.22,26.25,3928525.0,20.8799,20.9191,20.5816,20.6052,3928525.0
2015-08-25 15:30:00,26.25,26.3,25.88,25.88,14793770.0,20.6052,20.6444,20.3147,20.3147,14793770.0
2015-08-26 09:30:00,26.54,26.58,26.13,26.25,5649631.0,20.8328,20.8642,20.511,20.6052,5649631.0
2015-08-26 10:00:00,26.25,26.46,26.08,26.24,3822175.0,20.6052,20.77,20.4717,20.5973,3822175.0
2015-08-26 10:30:00,26.24,26.59,26.19,26.42,4280664.0,20.5973,20.872,20.5581,20.7386,4280664.0
2015-08-26 11:00:00,26.42,26.62,26.37,26.59,2305039.0,20.7386,20.8956,20.6993,20.872,2305039.0
2015-08-26 11:30:00,26.58,26.62,26.38,26.51,2916507.0,20.8642,20.8956,20.7072,20.8092,2916507.0
2015-08-26 12:00:00,26.51,26.63,26.47,26.5,1607077.0,20.8092,20.9034,20.7778,20.8014,1607077.0
2015-08-26 12:30:00,26.5,26.54,26.35,26.53,1997720.0,20.8014,20.8328,20.6836,20.8249,1997720.0
2015-08-26 13:00:00,26.53,26.7,26.47,26.69,2127472.0,20.8249,20.9584,20.7778,20.9505,2127472.0
2015-08-26 13:30:00,26.68,26.9,26.65,26.88,2680020.0,20.9427,21.1154,20.9191,21.0997,2680020.0
2015-08-26 14:00:00,26.88,26.98,26.66,26.71,2499732.0,21.0997,21.1782,20.927,20.9662,2499732.0
2015-08-26 14:30:00,26.71,27.02,26.67,26.98,2654808.0,20.9662,21.2096,20.9348,21.1782,2654808.0
2015-08-26 15:00:00,26.99,27.3,26.9,27.15,3679009.0,21.186,21.4294,21.1154,21.3116,3679009.0
2015-08-26 15:30:00,27.15,27.34,27.15,27.31,5508818.0,21.3116,21.4608,21.3116,21.4372,5508818.0
2015-08-27 09:30:00,27.72,27.91,27.56,27.61,3861032.0,21.759,21.9082,21.6334,21.6727,3861032.0
2015-08-27 10:00:00,27.6,27.71,27.46,27.48,2632917.0,21.6648,21.7512,21.555,21.5707,2632917.0
2015-08-27 10:30:00,27.49,27.57,27.38,27.56,2367753.0,21.5785,21.6413,21.4922,21.6334,2367753.0
2015-08-27 11:00:00,27.55,27.57,27.45,27.48,2490589.0,21.6256,21.6413,21.5471,21.5707,2490589.0
2015-08-27 11:30:00,27.48,27.6,27.46,27.59,2060527.0,21.5707,21.6648,21.555,21.657,2060527.0
2015-08-27 12:00:00,27.59,27.67,27.56,27.67,1687361.0,21.657,21.7198,21.6334,21.7198,1687361.0
2015-08-27 12:30:00,27.67,27.7,27.59,27.68,1047649.0,21.7198,21.7433,21.657,21.7276,1047649.0
2015-08-27 13:00:00,27.68,27.69,27.56,27.59,1483645.0,21.7276,21.7355,21.6334,21.657,1483645.0
2015-08-27 13:30:00,27.59,27.61,27.48,27.6,1562344.0,21.657,21.6727,21.5707,21.6648,1562344.0
2015-08-27 14:00:00,27.6,27.63,27.35,27.4,1806979.0,21.6648,21.6884,21.4686,21.5079,1806979.0
2015-08-27 14:30:00,27.4,27.53,27.16,27.2,3160970.0,21.5079,21.6099,21.3195,21.3509,3160970.0
2015-08-27 15:00:00,27.19,27.42,27.01,27.41,4730865.0,21.343,21.5236,21.2017,21.5157,4730865.0
2015-08-27 15:30:00,27.41,27.74,27.33,27.72,5141967.0,21.5157,21.7747,21.4529,21.759,5141967.0
2015-08-28 09:30:00,27.61,28.23,27.48,28.22,5511270.0,21.6727,22.1594,21.5707,22.1515,5511270.0
2015-08-28 10:00:00,28.22,28.6,28.02,28.55,5486414.0,22.1515,22.4498,21.9945,22.4106,5486414.0
2015-08-28 10:30:00,28.55,28.59,28.24,28.38,3921599.0,22.4106,22.442,22.1672,22.2771,3921599.0
2015-08-28 11:00:00,28.39,28.46,28.34,28.39,1907154.0,22.285,22.3399,22.2457,22.285,1907154.0
2015-08-28 11:30:00,28.4,28.42,28.24,28.28,2237867.0,22.2928,22.3085,22.1672,22.1986,2237867.0
2015-08-28 12:00:00,28.29,28.45,28.25,28.44,1374211.0,22.2065,22.3321,22.1751,22.3242,1374211.0
2015-08-28 12:30:00,28.44,28.54,28.42,28.49,1437343.0,22.3242,22.4027,22.3085,22.3635,1437343.0
2015-08-28 13:00:00,28.5,28.5,28.36,28.37,1076320.0,22.3713,22.3713,22.2614,22.2693,1076320.0
2015-08-28 13:30:00,28.36,28.55,28.32,28.49,2333004.0,22.2614,22.4106,22.23,22.3635,2333004.0
2015-08-28 14:00:00,28.49,28.61,28.48,28.53,1721221.0,22.3635,22.4577,22.3556,22.3949,1721221.0
2015-08-28 14:30:00,28.53,28.59,28.44,28.52,1770642.0,22.3949,22.442,22.3242,22.387,1770642.0
2015-08-28 15:00:00,28.52,28.52,28.41,28.46,2510080.0,22.387,22.387,22.3007,22.3399,2510080.0
2015-08-28 15:30:00,28.45,28.5,28.3,28.43,6176697.0,22.3321,22.3713,22.2143,22.3164,6176697.0
2015-08-31 09:30:00,28.4,28.5,28.24,28.24,2884758.0,22.2928,22.3713,22.1672,22.1672,2884758.0
2015-08-31 10:00:00,28.24,28.53,28.16,28.5,3214701.0,22.1672,22.3949,22.1044,22.3713,3214701.0
2015-08-31 10:30:00,28.51,28.64,28.46,28.49,2457310.0,22.3792,22.4812,22.3399,22.3635,2457310.0
2015-08-31 11:00:00,28.49,28.64,28.37,28.61,2467889.0,22.3635,22.4812,22.2693,22.4577,2467889.0
2015-08-31 11:30:00,28.62,28.87,28.53,28.86,2861192.0,22.4655,22.6617,22.3949,22.6539,2861192.0
2015-08-31 12:00:00,28.84,29.07,28.84,29.04,2728987.0,22.6382,22.8187,22.6382,22.7952,2728987.0
2015-08-31 12:30:00,29.04,29.09,29.01,29.08,2097687.0,22.7952,22.8344,22.7716,22.8266,2097687.0
2015-08-31 13:00:00,29.07,29.13,28.97,29.01,2154629.0,22.8187,22.8658,22.7402,22.7716,2154629.0
2015-08-31 13:30:00,29.01,29.03,28.86,28.91,2954777.0,22.7716,22.7873,22.6539,22.6931,2954777.0
2015-08-31 14:00:00,28.91,28.95,28.7,28.78,2026540.0,22.6931,22.7245,22.5283,22.5911,2026540.0
2015-08-31 14:30:00,28.78,28.84,28.62,28.66,1403904.0,22.5911,22.6382,22.4655,22.4969,1403904.0
2015-08-31 15:00:00,28.66,28.79,28.63,28.64,2169785.0,22.4969,22.5989,22.4734,22.4812,2169785.0
2015-08-31 15:30:00,28.64,28.78,28.53,28.54,5709246.0,22.4812,22.5911,22.3949,22.4027,5709246.0
2015-09-01 09:30:00,27.91,27.99,27.76,27.88,6974695.0,21.9082,21.971,21.7904,21.8846,6974695.0
2015-09-01 10:00:00,27.88,28.0,27.75,27.98,4240955.0,21.8846,21.9788,21.7826,21.9631,4240955.0
2015-09-01 10:30:00,27.97,28.08,27.84,27.89,2360914.0,21.9553,22.0416,21.8532,21.8925,2360914.0
2015-09-01 11:00:00,27.89,28.17,27.85,28.01,2644384.0,21.8925,22.1123,21.8611,21.9867,2644384.0
2015-09-01 11:30:00,28.01,28.12,27.95,28.06,1417492.0,21.9867,22.073,21.9396,22.0259,1417492.0
2015-09-01 12:00:00,28.06,28.09,27.93,27.95,1636501.0,22.0259,22.0495,21.9239,21.9396,1636501.0
2015-09-01 12:30:00,27.96,28.0,27.83,27.85,2386818.0,21.9474,21.9788,21.8454,21.8611,2386818.0
2015-09-01 13:00:00,27.85,28.02,27.82,28.0,1969866.0,21.8611,21.9945,21.8375,21.9788,1969866.0
2015-09-01 13:30:00,27.99,28.06,27.93,28.01,1219945.0,21.971,22.0259,21.9239,21.9867,1219945.0
2015-09-01 14:00:00,28.02,28.02,27.78,27.81,2209505.0,21.9945,21.9945,21.8061,21.8297,2209505.0
2015-09-01 14:30:00,27.81,27.99,27.8,27.88,2249143.0,21.8297,21.971,21.8218,21.8846,2249143.0
2015-09-01 15:00:00,27.88,27.96,27.8,27.84,3151496.0,21.8846,21.9474,21.8218,21.8532,3151496.0
2015-09-01 15:30:00,27.84,27.96,27.66,27.83,6872005.0,21.8532,21.9474,21.7119,21.8454,6872005.0
2015-09-02 09:30:00,28.35,28.48,28.14,28.45,5023961.0,22.2536,22.3556,22.0887,22.3321,5023961.0
2015-09-02 10:00:00,28.44,28.55,28.39,28.46,4299920.0,22.3242,22.4106,22.285,22.3399,4299920.0
2015-09-02 10:30:00,28.46,28.49,28.35,28.48,2426913.0,22.3399,22.3635,22.2536,22.3556,2426913.0
2015-09-02 11:00:00,28.47,28.51,28.34,28.46,2766688.0,22.3478,22.3792,22.2457,22.3399,2766688.0
2015-09-02 11:30:00,28.46,28.52,28.35,28.41,1919782.0,22.3399,22.387,22.2536,22.3007,1919782.0
2015-09-02 12:00:00,28.41,28.47,28.38,28.43,1348024.0,22.3007,22.3478,22.2771,22.3164,1348024.0
2015-09-02 12:30:00,28.43,28.54,28.42,28.52,1380399.0,22.3164,22.4027,22.3085,22.387,1380399.0
2015-09-02 13:00:00,28.52,28.58,28.46,28.55,1688786.0,22.387,22.4341,22.3399,22.4106,1688786.0
2015-09-02 13:30:00,28.55,28.56,28.43,28.45,967802.0,22.4106,22.4184,22.3164,22.3321,967802.0
2015-09-02 14:00:00,28.46,28.48,28.36,28.38,1670889.0,22.3399,22.3556,22.2614,22.2771,1670889.0
2015-09-02 14:30:00,28.38,28.41,28.23,28.39,1535226.0,22.2771,22.3007,22.1594,22.285,1535226.0
2015-09-02 15:00:00,28.39,28.45,28.21,28.39,1923151.0,22.285,22.3321,22.1437,22.285,1923151.0
2015-09-02 15:30:00,28.38,28.6,28.35,28.6,3172536.0,22.2771,22.4498,22.2536,22.4498,3172536.0
2015-09-03 09:30:00,28.8,29.0,28.69,28.88,4197565.0,22.6068,22.7638,22.5205,22.6696,4197565.0
2015-09-03 10:00:00,28.89,29.3,28.86,29.26,3568993.0,22.6774,22.9993,22.6539,22.9679,3568993.0
2015-09-03 10:30:00,29.26,29.38,29.15,29.37,3180467.0,22.9679,23.0621,22.8815,23.0542,3180467.0
2015-09-03 11:00:00,29.37,29.39,29.28,29.34,2327738.0,23.0542,23.0699,22.9836,23.0307,2327738.0
2015-09-03 11:30:00,29.35,29.35,29.23,29.3,1725369.0,23.0385,23.0385,22.9443,22.9993,1725369.0
2015-09-03 12:00:00,29.31,29.42,29.28,29.4,1769553.0,23.0071,23.0935,22.9836,23.0778,1769553.0
2015-09-03 12:30:00,29.4,29.41,29.27,29.34,1754924.0,23.0778,23.0856,22.9757,23.0307,1754924.0
2015-09-03 13:00:00,29.33,29.38,29.18,29.28,2745329.0,23.0228,23.0621,22.9051,22.9836,2745329.0
2015-09-03 13:30:00,29.29,29.29,29.08,29.09,2155498.0,22.9914,22.9914,22.8266,22.8344,2155498.0
2015-09-03 14:00:00,29.09,29.19,29.08,29.17,1664888.0,22.8344,22.9129,22.8266,22.8972,1664888.0
2015-09-03 14:30:00,29.17,29.25,29.12,29.14,1910690.0,22.8972,22.96,22.858,22.8737,1910690.0
2015-09-03 15:00:00,29.14,29.19,29.04,29.06,2471761.0,22.8737,22.9129,22.7952,22.8109,2471761.0
2015-09-03 15:30:00,29.07,29.16,28.97,29.07,4899843.0,22.8187,22.8894,22.7402,22.8187,4899843.0
2015-09-04 09:30:00,28.57,28.9,28.45,28.56,4785869.0,22.4263,22.6853,22.3321,22.4184,4785869.0
2015-09-04 10:00:00,28.55,28.75,28.53,28.68,2357312.0,22.4106,22.5675,22.3949,22.5126,2357312.0
2015-09-04 10:30:00,28.68,28.72,28.61,28.64,1415195.0,22.5126,22.544,22.4577,22.4812,1415195.0
2015-09-04 11:00:00,28.65,28.7,28.51,28.59,2164252.0,22.4891,22.5283,22.3792,22.442,2164252.0
2015-09-04 11:30:00,28.58,28.67,28.52,28.59,1269170.0,22.4341,22.5048,22.387,22.442,1269170.0
2015-09-04 12:00:00,28.59,28.7,28.54,28.56,1578529.0,22.442,22.5283,22.4027,22.4184,1578529.0
2015-09-04 12:30:00,28.56,28.67,28.54,28.6,1082122.0,22.4184,22.5048,22.4027,22.4498,1082122.0
2015-09-04 13:00:00,28.6,28.61,28.52,28.6,897824.0,22.4498,22.4577,22.387,22.4498,897824.0
2015-09-04 13:30:00,28.59,28.63,28.5,28.51,924156.0,22.442,22.4734,22.3713,22.3792,924156.0
2015-09-04 14:00:00,28.51,28.54,28.41,28.46,1252402.0,22.3792,22.4027,22.3007,22.3399,1252402.0
2015-09-04 14:30:00,28.45,28.6,28.43,28.57,1096914.0,22.3321,22.4498,22.3164,22.4263,1096914.0
2015-09-04 15:00:00,28.58,28.63,28.51,28.59,1622747.0,22.4341,22.4734,22.3792,22.442,1622747.0
2015-09-04 15:30:00,28.59,28.7,28.51,28.51,4145228.0,22.442,22.5283,22.3792,22.3792,4145228.0
2015-09-08 09:30:00,28.98,29.47,28.95,29.35,4677639.0,22.7481,23.1327,22.7245,23.0385,4677639.0
2015-09-08 10:00:00,29.35,29.4,29.26,29.38,1751021.0,23.0385,23.0778,22.9679,23.0621,1751021.0
2015-09-08 10:30:00,29.38,29.39,29.24,29.34,1774598.0,23.0621,23.0699,22.9522,23.0307,1774598.0
2015-09-08 11:00:00,29.33,29.37,29.27,29.32,1333434.0,23.0228,23.0542,22.9757,23.015,1333434.0
2015-09-08 11:30:00,29.32,29.36,29.27,29.33,1122285.0,23.015,23.0464,22.9757,23.0228,1122285.0
2015-09-08 12:00:00,29.32,29.44,29.29,29.41,1108870.0,23.015,23.1092,22.9914,23.0856,1108870.0
2015-09-08 12:30:00,29.41,29.42,29.29,29.3,912909.0,23.0856,23.0935,22.9914,22.9993,912909.0
2015-09-08 13:00:00,29.3,29.32,29.23,29.25,792422.0,22.9993,23.015,22.9443,22.96,792422.0
2015-09-08 13:30:00,29.25,29.4,29.21,29.39,999942.0,22.96,23.0778,22.9286,23.0699,999942.0
2015-09-08 14:00:00,29.4,29.4,29.35,29.39,1366305.0,23.0778,23.0778,23.0385,23.0699,1366305.0
2015-09-08 14:30:00,29.39,29.48,29.38,29.46,1431912.0,23.0699,23.1406,23.0621,23.1249,1431912.0
2015-09-08 15:00:00,29.46,29.48,29.41,29.45,1818346.0,23.1249,23.1406,23.0856,23.117,1818346.0
2015-09-08 15:30:00,29.45,29.5,29.43,29.49,4748558.0,23.117,23.1563,23.1013,23.1484,4748558.0
2015-09-09 09:30:00,29.72,30.12,29.71,29.93,4540532.0,23.329,23.6429,23.3211,23.4938,4540532.0
2015-09-09 10:00:00,29.93,29.94,29.5,29.51,3541805.0,23.4938,23.5016,23.1563,23.1641,3541805.0
2015-09-09 10:30:00,29.51,29.55,29.37,29.5,2475434.0,23.1641,23.1955,23.0542,23.1563,2475434.0
2015-09-09 11:00:00,29.5,29.65,29.49,29.58,1441918.0,23.1563,23.274,23.1484,23.2191,1441918.0
2015-09-09 11:30:00,29.58,29.69,29.51,29.65,1247770.0,23.2191,23.3054,23.1641,23.274,1247770.0
2015-09-09 12:00:00,29.65,29.75,29.58,29.71,1078251.0,23.274,23.3525,23.2191,23.3211,1078251.0
2015-09-09 12:30:00,29.72,29.73,29.59,29.63,1021708.0,23.329,23.3368,23.2269,23.2583,1021708.0
2015-09-09 13:00:00,29.63,29.73,29.55,29.58,1218485.0,23.2583,23.3368,23.1955,23.2191,1218485.0
2015-09-09 13:30:00,29.58,29.59,29.34,29.37,2295088.0,23.2191,23.2269,23.0307,23.0542,2295088.0
2015-09-09 14:00:00,29.37,29.5,29.35,29.45,1529298.0,23.0542,23.1563,23.0385,23.117,1529298.0
2015-09-09 14:30:00,29.46,29.48,29.34,29.44,1426677.0,23.1249,23.1406,23.0307,23.1092,1426677.0
2015-09-09 15:00:00,29.43,29.52,29.34,29.37,2155261.0,23.1013,23.172,23.0307,23.0542,2155261.0
2015-09-09 15:30:00,29.37,29.38,29.17,29.24,3811428.0,23.0542,23.0621,22.8972,22.9522,3811428.0
2015-09-10 09:30:00,29.18,29.34,28.96,28.96,2428564.0,22.9051,23.0307,22.7324,22.7324,2428564.0
2015-09-10 10:00:00,28.96,29.27,28.89,29.26,2176361.0,22.7324,22.9757,22.6774,22.9679,2176361.0
2015-09-10 10:30:00,29.27,29.51,29.25,29.45,2236713.0,22.9757,23.1641,22.96,23.117,2236713.0
2015-09-10 11:00:00,29.45,29.46,29.2,29.28,1487750.0,23.117,23.1249,22.9208,22.9836,1487750.0
2015-09-10 11:30:00,29.28,29.44,29.24,29.41,997613.0,22.9836,23.1092,22.9522,23.0856,997613.0
2015-09-10 12:00:00,29.41,29.52,29.36,29.39,910148.0,23.0856,23.172,23.0464,23.0699,910148.0
2015-09-10 12:30:00,29.38,29.53,29.35,29.44,937517.0,23.0621,23.1798,23.0385,23.1092,937517.0
2015-09-10 13:00:00,29.43,29.58,29.35,29.57,1546025.0,23.1013,23.2191,23.0385,23.2112,1546025.0
2015-09-10 13:30:00,29.58,29.66,29.47,29.5,1317523.0,23.2191,23.2819,23.1327,23.1563,1317523.0
2015-09-10 14:00:00,29.5,29.53,29.38,29.42,937869.0,23.1563,23.1798,23.0621,23.0935,937869.0
2015-09-10 14:30:00,29.42,29.46,29.28,29.29,1256905.0,23.0935,23.1249,22.9836,22.9914,1256905.0
2015-09-10 15:00:00,29.28,29.34,29.21,29.24,1979038.0,22.9836,23.0307,22.9286,22.9522,1979038.0
2015-09-10 15:30:00,29.23,29.32,29.16,29.28,3401551.0,22.9443,23.015,22.8894,22.9836,3401551.0
2015-09-11 09:30:00,29.08,29.43,29.06,29.21,3143391.0,22.8266,23.1013,22.8109,22.9286,3143391.0
2015-09-11 10:00:00,29.21,29.26,29.12,29.14,1424711.0,22.9286,22.9679,22.858,22.8737,1424711.0
2015-09-11 10:30:00,29.14,29.17,29.04,29.07,1183245.0,22.8737,22.8972,22.7952,22.8187,1183245.0
2015-09-11 11:00:00,29.08,29.21,29.04,29.21,1652366.0,22.8266,22.9286,22.7952,22.9286,1652366.0
2015-09-11 11:30:00,29.21,29.32,29.14,29.3,970513.0,22.9286,23.015,22.8737,22.9993,970513.0
2015-09-11 12:00:00,29.31,29.4,29.27,29.32,904463.0,23.0071,23.0778,22.9757,23.015,904463.0
2015-09-11 12:30:00,29.32,29.44,29.3,29.39,920986.0,23.015,23.1092,22.9993,23.0699,920986.0
2015-09-11 13:00:00,29.39,29.42,29.29,29.3,856758.0,23.0699,23.0935,22.9914,22.9993,856758.0
2015-09-11 13:30:00,29.3,29.38,29.28,29.33,1015431.0,22.9993,23.0621,22.9836,23.0228,1015431.0
2015-09-11 14:00:00,29.32,29.34,29.24,29.32,927472.0,23.015,23.0307,22.9522,23.015,927472.0
2015-09-11 14:30:00,29.32,29.45,29.31,29.43,1027934.0,23.015,23.117,23.0071,23.1013,1027934.0
2015-09-11 15:00:00,29.43,29.52,29.36,29.4,1950492.0,23.1013,23.172,23.0464,23.0778,1950492.0
2015-09-11 15:30:00,29.4,29.48,29.36,29.46,2703964.0,23.0778,23.1406,23.0464,23.1249,2703964.0
2015-09-14 09:30:00,29.47,29.53,29.09,29.12,2906084.0,23.1327,23.1798,22.8344,22.858,2906084.0
2015-09-14 10:00:00,29.12,29.27,29.09,29.19,1735299.0,22.858,22.9757,22.8344,22.9129,1735299.0
2015-09-14 10:30:00,29.19,29.31,29.18,29.28,1377646.0,22.9129,23.0071,22.9051,22.9836,1377646.0
2015-09-14 11:00:00,29.28,29.33,29.19,29.21,1624336.0,22.9836,23.0228,22.9129,22.9286,1624336.0
2015-09-14 11:30:00,29.21,29.31,29.12,29.3,1461290.0,22.9286,23.0071,22.858,22.9993,1461290.0
2015-09-14 12:00:00,29.29,29.39,29.23,29.35,1300774.0,22.9914,23.0699,22.9443,23.0385,1300774.0
2015-09-14 12:30:00,29.35,29.41,29.31,29.33,1081504.0,23.0385,23.0856,23.0071,23.0228,1081504.0
2015-09-14 13:00:00,29.33,29.39,29.31,29.33,946655.0,23.0228,23.0699,23.0071,23.0228,946655.0
2015-09-14 13:30:00,29.33,29.46,29.32,29.46,1298334.0,23.0228,23.1249,23.015,23.1249,1298334.0
2015-09-14 14:00:00,29.46,29.46,29.32,29.34,939439.0,23.1249,23.1249,23.015,23.0307,939439.0
2015-09-14 14:30:00,29.34,29.45,29.32,29.43,960049.0,23.0307,23.117,23.015,23.1013,960049.0
2015-09-14 15:00:00,29.42,29.42,29.34,29.4,1177196.0,23.0935,23.0935,23.0307,23.0778,1177196.0
2015-09-14 15:30:00,29.4,29.44,29.3,29.4,2287912.0,23.0778,23.1092,22.9993,23.0778,2287912.0
2015-09-15 09:30:00,29.55,29.9,29.48,29.72,4714295.0,23.1955,23.4703,23.1406,23.329,4714295.0
2015-09-15 10:00:00,29.73,29.87,29.62,29.84,1729179.0,23.3368,23.4467,23.2505,23.4232,1729179.0
2015-09-15 10:30:00,29.84,29.94,29.8,29.85,2458792.0,23.4232,23.5016,23.3918,23.431,2458792.0
2015-09-15 11:00:00,29.85,29.87,29.75,29.78,1312574.0,23.431,23.4467,23.3525,23.3761,1312574.0
2015-09-15 11:30:00,29.79,29.81,29.64,29.68,1194878.0,23.3839,23.3996,23.2662,23.2976,1194878.0
2015-09-15 12:00:00,29.68,29.72,29.66,29.71,1058771.0,23.2976,23.329,23.2819,23.3211,1058771.0
2015-09-15 12:30:00,29.71,29.75,29.65,29.69,1062357.0,23.3211,23.3525,23.274,23.3054,1062357.0
2015-09-15 13:00:00,29.68,29.76,29.67,29.74,1456194.0,23.2976,23.3604,23.2897,23.3447,1456194.0
2015-09-15 13:30:00,29.75,29.84,29.72,29.82,1815088.0,23.3525,23.4232,23.329,23.4075,1815088.0
2015-09-15 14:00:00,29.82,29.84,29.76,29.77,1597994.0,23.4075,23.4232,23.3604,23.3682,1597994.0
2015-09-15 14:30:00,29.78,29.82,29.74,29.78,1586485.0,23.3761,23.4075,23.3447,23.3761,1586485.0
2015-09-15 15:00:00,29.79,29.81,29.73,29.78,1950626.0,23.3839,23.3996,23.3368,23.3761,1950626.0
2015-09-15 15:30:00,29.77,29.8,29.71,29.73,4325734.0,23.3682,23.3918,23.3211,23.3368,4325734.0
2015-09-16 09:30:00,29.64,29.71,29.4,29.48,2883297.0,23.2662,23.3211,23.0778,23.1406,2883297.0
2015-09-16 10:00:00,29.49,29.56,29.41,29.54,1532709.0,23.1484,23.2034,23.0856,23.1877,1532709.0
2015-09-16 10:30:00,29.54,29.6,29.5,29.6,1032634.0,23.1877,23.2348,23.1563,23.2348,1032634.0
2015-09-16 11:00:00,29.6,29.73,29.58,29.68,1538359.0,23.2348,23.3368,23.2191,23.2976,1538359.0
2015-09-16 11:30:00,29.69,29.71,29.66,29.7,1393708.0,23.3054,23.3211,23.2819,23.3133,1393708.0
2015-09-16 12:00:00,29.7,29.71,29.64,29.7,1173830.0,23.3133,23.3211,23.2662,23.3133,1173830.0
2015-09-16 12:30:00,29.7,29.77,29.67,29.74,1050321.0,23.3133,23.3682,23.2897,23.3447,1050321.0
2015-09-16 13:00:00,29.75,29.77,29.68,29.72,783095.0,23.3525,23.3682,23.2976,23.329,783095.0
2015-09-16 13:30:00,29.71,29.76,29.68,29.75,849472.0,23.3211,23.3604,23.2976,23.3525,849472.0
2015-09-16 14:00:00,29.75,29.75,29.61,29.62,902193.0,23.3525,23.3525,23.2426,23.2505,902193.0
2015-09-16 14:30:00,29.62,29.74,29.6,29.71,1107202.0,23.2505,23.3447,23.2348,23.3211,1107202.0
2015-09-16 15:00:00,29.71,29.78,29.7,29.75,1663460.0,23.3211,23.3761,23.3133,23.3525,1663460.0
2015-09-16 15:30:00,29.75,29.79,29.72,29.76,3471091.0,23.3525,23.3839,23.329,23.3604,3471091.0
2015-09-17 09:30:00,29.7,29.75,29.55,29.69,2332697.0,23.3133,23.3525,23.1955,23.3054,2332697.0
2015-09-17 10:00:00,29.68,29.72,29.6,29.63,1832967.0,23.2976,23.329,23.2348,23.2583,1832967.0
2015-09-17 10:30:00,29.63,29.68,29.62,29.64,1289142.0,23.2583,23.2976,23.2505,23.2662,1289142.0
2015-09-17 11:00:00,29.64,29.71,29.64,29.68,910078.0,23.2662,23.3211,23.2662,23.2976,910078.0
2015-09-17 11:30:00,29.68,29.72,29.65,29.7,795777.0,23.2976,23.329,23.274,23.3133,795777.0
2015-09-17 12:00:00,29.7,29.78,29.67,29.78,731110.0,23.3133,23.3761,23.2897,23.3761,731110.0
2015-09-17 12:30:00,29.78,29.84,29.75,29.84,697453.0,23.3761,23.4232,23.3525,23.4232,697453.0
2015-09-17 13:00:00,29.83,29.93,29.81,29.87,931873.0,23.4153,23.4938,23.3996,23.4467,931873.0
2015-09-17 13:30:00,29.87,29.94,29.85,29.88,1463457.0,23.4467,23.5016,23.431,23.4546,1463457.0
2015-09-17 14:00:00,29.88,30.0,29.62,29.89,3748317.0,23.4546,23.5487,23.2505,23.4624,3748317.0
2015-09-17 14:30:00,29.9,30.2,29.88,30.12,2902301.0,23.4703,23.7057,23.4546,23.6429,2902301.0
2015-09-17 15:00:00,30.12,30.17,29.66,29.82,3990456.0,23.6429,23.6822,23.2819,23.4075,3990456.0
2015-09-17 15:30:00,29.82,29.91,29.66,29.72,4821796.0,23.4075,23.4781,23.2819,23.329,4821796.0
2015-09-18 09:30:00,29.29,29.36,29.09,29.19,12411789.0,22.9914,23.0464,22.8344,22.9129,12411789.0
2015-09-18 10:00:00,29.19,29.42,29.18,29.37,2300647.0,22.9129,23.0935,22.9051,23.0542,2300647.0
2015-09-18 10:30:00,29.38,29.4,29.24,29.36,1337525.0,23.0621,23.0778,22.9522,23.0464,1337525.0
2015-09-18 11:00:00,29.36,29.38,29.25,29.27,1888732.0,23.0464,23.0621,22.96,22.9757,1888732.0
2015-09-18 11:30:00,29.27,29.39,29.24,29.33,1513535.0,22.9757,23.0699,22.9522,23.0228,1513535.0
2015-09-18 12:00:00,29.34,29.34,29.12,29.21,1501042.0,23.0307,23.0307,22.858,22.9286,1501042.0
2015-09-18 12:30:00,29.22,29.22,29.08,29.09,1667701.0,22.9365,22.9365,22.8266,22.8344,1667701.0
2015-09-18 13:00:00,29.09,29.1,28.93,28.99,1675847.0,22.8344,22.8423,22.7088,22.7559,1675847.0
2015-09-18 13:30:00,28.99,29.01,28.8,28.83,1686781.0,22.7559,22.7716,22.6068,22.6303,1686781.0
2015-09-18 14:00:00,28.83,29.06,28.81,29.03,1298798.0,22.6303,22.8109,22.6146,22.7873,1298798.0
2015-09-18 14:30:00,29.04,29.08,28.95,29.03,1546137.0,22.7952,22.8266,22.7245,22.7873,1546137.0
2015-09-18 15:00:00,29.03,29.07,28.94,28.99,1931956.0,22.7873,22.8187,22.7167,22.7559,1931956.0
2015-09-18 15:30:00,28.99,29.05,28.9,29.01,6731619.0,22.7559,22.803,22.6853,22.7716,6731619.0
2015-09-21 09:30:00,29.08,29.34,29.03,29.17,2650569.0,22.8266,23.0307,22.7873,22.8972,2650569.0
2015-09-21 10:00:00,29.18,29.24,29.12,29.19,1290728.0,22.9051,22.9522,22.858,22.9129,1290728.0
2015-09-21 10:30:00,29.19,29.31,29.18,29.22,1134490.0,22.9129,23.0071,22.9051,22.9365,1134490.0
2015-09-21 11:00:00,29.23,29.31,29.21,29.23,982518.0,22.9443,23.0071,22.9286,22.9443,982518.0
2015-09-21 11:30:00,29.23,29.24,29.08,29.12,1106250.0,22.9443,22.9522,22.8266,22.858,1106250.0
2015-09-21 12:00:00,29.12,29.15,29.03,29.12,943155.0,22.858,22.8815,22.7873,22.858,943155.0
2015-09-21 12:30:00,29.12,29.12,28.96,29.0,1649045.0,22.858,22.858,22.7324,22.7638,1649045.0
2015-09-21 13:00:00,29.0,29.05,28.94,29.03,1827897.0,22.7638,22.803,22.7167,22.7873,1827897.0
2015-09-21 13:30:00,29.03,29.14,29.01,29.04,1163264.0,22.7873,22.8737,22.7716,22.7952,1163264.0
2015-09-21 14:00:00,29.04,29.12,29.0,29.09,1007719.0,22.7952,22.858,22.7638,22.8344,1007719.0
2015-09-21 14:30:00,29.09,29.24,29.05,29.23,1080876.0,22.8344,22.9522,22.803,22.9443,1080876.0
2015-09-21 15:00:00,29.23,29.26,29.19,29.2,1446880.0,22.9443,22.9679,22.9129,22.9208,1446880.0
2015-09-21 15:30:00,29.2,29.23,29.1,29.17,2653675.0,22.9208,22.9443,22.8423,22.8972,2653675.0
2015-09-22 09:30:00,28.67,28.87,28.56,28.83,3649662.0,22.5048,22.6617,22.4184,22.6303,3649662.0
2015-09-22 10:00:00,28.83,28.9,28.6,28.68,2628330.0,22.6303,22.6853,22.4498,22.5126,2628330.0
2015-09-22 10:30:00,28.69,28.72,28.55,28.71,1455989.0,22.5205,22.544,22.4106,22.5362,1455989.0
2015-09-22 11:00:00,28.71,28.77,28.65,28.71,1727870.0,22.5362,22.5832,22.4891,22.5362,1727870.0
2015-09-22 11:30:00,28.71,28.79,28.64,28.78,1185910.0,22.5362,22.5989,22.4812,22.5911,1185910.0
2015-09-22 12:00:00,28.78,28.82,28.73,28.77,978034.0,22.5911,22.6225,22.5519,22.5832,978034.0
2015-09-22 12:30:00,28.78,28.8,28.53,28.54,1196961.0,22.5911,22.6068,22.3949,22.4027,1196961.0
2015-09-22 13:00:00,28.54,28.64,28.5,28.51,1095095.0,22.4027,22.4812,22.3713,22.3792,1095095.0
2015-09-22 13:30:00,28.51,28.63,28.5,28.57,916334.0,22.3792,22.4734,22.3713,22.4263,916334.0
2015-09-22 14:00:00,28.57,28.61,28.48,28.52,1243116.0,22.4263,22.4577,22.3556,22.387,1243116.0
2015-09-22 14:30:00,28.52,28.59,28.48,28.59,1233339.0,22.387,22.442,22.3556,22.442,1233339.0
2015-09-22 15:00:00,28.59,28.67,28.52,28.65,1229161.0,22.442,22.5048,22.387,22.4891,1229161.0
2015-09-22 15:30:00,28.65,28.71,28.6,28.66,2739965.0,22.4891,22.5362,22.4498,22.4969,2739965.0
2015-09-23 09:30:00,29.02,29.09,28.76,28.81,2974169.0,22.7795,22.8344,22.5754,22.6146,2974169.0
2015-09-23 10:00:00,28.8,28.89,28.74,28.87,1256877.0,22.6068,22.6774,22.5597,22.6617,1256877.0
2015-09-23 10:30:00,28.87,29.01,28.85,29.0,1527336.0,22.6617,22.7716,22.646,22.7638,1527336.0
2015-09-23 11:00:00,29.0,29.03,28.76,28.81,1586881.0,22.7638,22.7873,22.5754,22.6146,1586881.0
2015-09-23 11:30:00,28.81,28.82,28.67,28.73,839114.0,22.6146,22.6225,22.5048,22.5519,839114.0
2015-09-23 12:00:00,28.73,28.74,28.64,28.68,838288.0,22.5519,22.5597,22.4812,22.5126,838288.0
2015-09-23 12:30:00,28.67,28.71,28.6,28.61,1180296.0,22.5048,22.5362,22.4498,22.4577,1180296.0
2015-09-23 13:00:00,28.6,28.73,28.59,28.7,2587496.0,22.4498,22.5519,22.442,22.5283,2587496.0
2015-09-23 13:30:00,28.71,28.82,28.67,28.76,1168053.0,22.5362,22.6225,22.5048,22.5754,1168053.0
2015-09-23 14:00:00,28.76,28.87,28.75,28.76,1469646.0,22.5754,22.6617,22.5675,22.5754,1469646.0
2015-09-23 14:30:00,28.77,28.81,28.69,28.76,1587333.0,22.5832,22.6146,22.5205,22.5754,1587333.0
2015-09-23 15:00:00,28.76,28.79,28.71,28.72,2484606.0,22.5754,22.5989,22.5362,22.544,2484606.0
2015-09-23 15:30:00,28.73,28.76,28.69,28.75,3701126.0,22.5519,22.5754,22.5205,22.5675,3701126.0
2015-09-24 09:30:00,28.38,28.5,27.95,28.05,4914485.0,22.2771,22.3713,21.9396,22.0181,4914485.0
2015-09-24 10:00:00,28.05,28.07,27.88,27.9,3042691.0,22.0181,22.0338,21.8846,21.9003,3042691.0
2015-09-24 10:30:00,27.9,28.0,27.87,27.94,1827331.0,21.9003,21.9788,21.8768,21.9317,1827331.0
2015-09-24 11:00:00,27.95,28.16,27.91,28.05,1648839.0,21.9396,22.1044,21.9082,22.0181,1648839.0
2015-09-24 11:30:00,28.05,28.27,28.04,28.23,1853734.0,22.0181,22.1908,22.0102,22.1594,1853734.0
2015-09-24 12:00:00,28.22,28.28,28.17,28.25,1109342.0,22.1515,22.1986,22.1123,22.1751,1109342.0
2015-09-24 12:30:00,28.26,28.35,28.17,28.2,1502051.0,22.1829,22.2536,22.1123,22.1358,1502051.0
2015-09-24 13:00:00,28.2,28.25,28.12,28.2,1070766.0,22.1358,22.1751,22.073,22.1358,1070766.0
2015-09-24 13:30:00,28.2,28.33,28.17,28.29,2363564.0,22.1358,22.2379,22.1123,22.2065,2363564.0
2015-09-24 14:00:00,28.3,28.49,28.26,28.4,1346041.0,22.2143,22.3635,22.1829,22.2928,1346041.0
2015-09-24 14:30:00,28.4,28.67,28.36,28.61,2123051.0,22.2928,22.5048,22.2614,22.4577,2123051.0
2015-09-24 15:00:00,28.61,28.64,28.43,28.58,2216077.0,22.4577,22.4812,22.3164,22.4341,2216077.0
2015-09-24 15:30:00,28.57,28.61,28.46,28.48,3795423.0,22.4263,22.4577,22.3399,22.3556,3795423.0
2015-09-25 09:30:00,28.92,29.04,28.68,28.86,5237703.0,22.701,22.7952,22.5126,22.6539,5237703.0
2015-09-25 10:00:00,28.87,28.98,28.8,28.82,1889839.0,22.6617,22.7481,22.6068,22.6225,1889839.0
2015-09-25 10:30:00,28.82,28.99,28.8,28.98,1428340.0,22.6225,22.7559,22.6068,22.7481,1428340.0
2015-09-25 11:00:00,28.97,28.99,28.89,28.96,989118.0,22.7402,22.7559,22.6774,22.7324,989118.0
2015-09-25 11:30:00,28.96,28.97,28.84,28.94,1214415.0,22.7324,22.7402,22.6382,22.7167,1214415.0
2015-09-25 12:00:00,28.95,28.96,28.83,28.91,864333.0,22.7245,22.7324,22.6303,22.6931,864333.0
2015-09-25 12:30:00,28.91,29.0,28.9,28.96,714764.0,22.6931,22.7638,22.6853,22.7324,714764.0
2015-09-25 13:00:00,28.96,29.09,28.96,29.02,1375911.0,22.7324,22.8344,22.7324,22.7795,1375911.0
2015-09-25 13:30:00,29.03,29.09,28.98,29.05,1224734.0,22.7873,22.8344,22.7481,22.803,1224734.0
2015-09-25 14:00:00,29.05,29.12,28.88,28.91,1694766.0,22.803,22.858,22.6696,22.6931,1694766.0
2015-09-25 14:30:00,28.9,28.92,28.71,28.82,2037709.0,22.6853,22.701,22.5362,22.6225,2037709.0
2015-09-25 15:00:00,28.83,28.84,28.63,28.77,3598958.0,22.6303,22.6382,22.4734,22.5832,3598958.0
2015-09-25 15:30:00,28.76,28.86,28.72,28.82,3952935.0,22.5754,22.6539,22.544,22.6225,3952935.0
2015-09-28 09:30:00,28.68,29.36,28.64,29.24,6435417.0,22.5126,23.0464,22.4812,22.9522,6435417.0
2015-09-28 10:00:00,29.24,29.29,29.13,29.21,3404496.0,22.9522,22.9914,22.8658,22.9286,3404496.0
2015-09-28 10:30:00,29.2,29.21,29.07,29.11,2045430.0,22.9208,22.9286,22.8187,22.8501,2045430.0
2015-09-28 11:00:00,29.11,29.12,28.9,28.94,2544715.0,22.8501,22.858,22.6853,22.7167,2544715.0
2015-09-28 11:30:00,28.93,29.04,28.88,28.89,1960985.0,22.7088,22.7952,22.6696,22.6774,1960985.0
2015-09-28 12:00:00,28.88,28.96,28.82,28.9,1448296.0,22.6696,22.7324,22.6225,22.6853,1448296.0
2015-09-28 12:30:00,28.91,28.95,28.82,28.91,1190451.0,22.6931,22.7245,22.6225,22.6931,1190451.0
2015-09-28 13:00:00,28.91,29.03,28.9,28.96,1244970.0,22.6931,22.7873,22.6853,22.7324,1244970.0
2015-09-28 13:30:00,28.96,29.05,28.94,28.98,1165050.0,22.7324,22.803,22.7167,22.7481,1165050.0
2015-09-28 14:00:00,28.98,29.0,28.86,28.96,1512802.0,22.7481,22.7638,22.6539,22.7324,1512802.0
2015-09-28 14:30:00,28.96,29.06,28.86,28.88,1649175.0,22.7324,22.8109,22.6539,22.6696,1649175.0
2015-09-28 15:00:00,28.88,28.89,28.76,28.79,2009987.0,22.6696,22.6774,22.5754,22.5989,2009987.0
2015-09-28 15:30:00,28.78,28.9,28.76,28.76,4792646.0,22.5911,22.6853,22.5754,22.5754,4792646.0
2015-09-29 09:30:00,28.83,29.03,28.76,29.0,3656175.0,22.6303,22.7873,22.5754,22.7638,3656175.0
2015-09-29 10:00:00,29.0,29.25,28.97,29.24,3123057.0,22.7638,22.96,22.7402,22.9522,3123057.0
2015-09-29 10:30:00,29.24,29.31,29.09,29.14,2161828.0,22.9522,23.0071,22.8344,22.8737,2161828.0
2015-09-29 11:00:00,29.13,29.22,29.05,29.09,1447723.0,22.8658,22.9365,22.803,22.8344,1447723.0
2015-09-29 11:30:00,29.09,29.16,29.01,29.08,1367640.0,22.8344,22.8894,22.7716,22.8266,1367640.0
2015-09-29 12:00:00,29.08,29.12,29.02,29.08,1558634.0,22.8266,22.858,22.7795,22.8266,1558634.0
2015-09-29 12:30:00,29.08,29.12,28.98,28.99,1616074.0,22.8266,22.858,22.7481,22.7559,1616074.0
2015-09-29 13:00:00,28.99,29.09,28.97,29.08,1530742.0,22.7559,22.8344,22.7402,22.8266,1530742.0
2015-09-29 13:30:00,29.08,29.14,29.05,29.1,1283625.0,22.8266,22.8737,22.803,22.8423,1283625.0
2015-09-29 14:00:00,29.09,29.19,29.04,29.14,1646677.0,22.8344,22.9129,22.7952,22.8737,1646677.0
2015-09-29 14:30:00,29.15,29.16,28.95,29.03,1733572.0,22.8815,22.8894,22.7245,22.7873,1733572.0
2015-09-29 15:00:00,29.03,29.16,29.0,29.04,3168570.0,22.7873,22.8894,22.7638,22.7952,3168570.0
2015-09-29 15:30:00,29.05,29.35,29.04,29.24,7087638.0,22.803,23.0385,22.7952,22.9522,7087638.0
2015-09-30 09:30:00,29.56,29.95,29.54,29.89,5273581.0,23.2034,23.5095,23.1877,23.4624,5273581.0
2015-09-30 10:00:00,29.89,30.25,29.88,30.22,4196479.0,23.4624,23.745,23.4546,23.7214,4196479.0
2015-09-30 10:30:00,30.22,30.32,30.11,30.17,2637372.0,23.7214,23.7999,23.6351,23.6822,2637372.0
2015-09-30 11:00:00,30.16,30.19,30.03,30.15,1829512.0,23.6743,23.6979,23.5723,23.6665,1829512.0
2015-09-30 11:30:00,30.16,30.17,29.91,29.99,2553379.0,23.6743,23.6822,23.4781,23.5409,2553379.0
2015-09-30 12:00:00,29.99,30.03,29.8,29.88,1994156.0,23.5409,23.5723,23.3918,23.4546,1994156.0
2015-09-30 12:30:00,29.88,29.9,29.76,29.84,1716913.0,23.4546,23.4703,23.3604,23.4232,1716913.0
2015-09-30 13:00:00,29.85,30.14,29.85,30.12,2078440.0,23.431,23.6586,23.431,23.6429,2078440.0
2015-09-30 13:30:00,30.12,30.18,30.07,30.17,1315636.0,23.6429,23.69,23.6037,23.6822,1315636.0
2015-09-30 14:00:00,30.18,30.18,30.09,30.1,1364374.0,23.69,23.69,23.6194,23.6272,1364374.0
2015-09-30 14:30:00,30.11,30.19,30.02,30.18,1584748.0,23.6351,23.6979,23.5644,23.69,1584748.0
2015-09-30 15:00:00,30.18,30.2,30.04,30.08,1860945.0,23.69,23.7057,23.5801,23.6115,1860945.0
2015-09-30 15:30:00,30.08,30.2,30.06,30.13,5572713.0,23.6115,23.7057,23.5958,23.6508,5572713.0
2015-10-01 09:30:00,30.21,30.28,29.67,29.69,4623886.0,23.7136,23.7685,23.2897,23.3054,4623886.0
2015-10-01 10:00:00,29.69,29.83,29.62,29.76,2220072.0,23.3054,23.4153,23.2505,23.3604,2220072.0
2015-10-01 10:30:00,29.76,29.78,29.66,29.69,2095973.0,23.3604,23.3761,23.2819,23.3054,2095973.0
2015-10-01 11:00:00,29.69,29.73,29.61,29.7,1430740.0,23.3054,23.3368,23.2426,23.3133,1430740.0
2015-10-01 11:30:00,29.71,29.73,29.52,29.53,1194091.0,23.3211,23.3368,23.172,23.1798,1194091.0
2015-10-01 12:00:00,29.53,29.6,29.46,29.6,1626985.0,23.1798,23.2348,23.1249,23.2348,1626985.0
2015-10-01 12:30:00,29.6,29.64,29.54,29.62,1030646.0,23.2348,23.2662,23.1877,23.2505,1030646.0
2015-10-01 13:00:00,29.62,29.66,29.57,29.62,857716.0,23.2505,23.2819,23.2112,23.2505,857716.0
2015-10-01 13:30:00,29.62,29.81,29.6,29.8,1342973.0,23.2505,23.3996,23.2348,23.3918,1342973.0
2015-10-01 14:00:00,29.8,29.95,29.75,29.8,2145929.0,23.3918,23.5095,23.3525,23.3918,2145929.0
2015-10-01 14:30:00,29.8,29.86,29.74,29.83,1213946.0,23.3918,23.4389,23.3447,23.4153,1213946.0
2015-10-01 15:00:00,29.82,29.9,29.78,29.81,1611997.0,23.4075,23.4703,23.3761,23.3996,1611997.0
2015-10-01 15:30:00,29.8,30.01,29.79,30.0,5330709.0,23.3918,23.5566,23.3839,23.5487,5330709.0
2015-10-02 09:30:00,29.67,29.87,29.53,29.78,2711642.0,23.2897,23.4467,23.1798,23.3761,2711642.0
2015-10-02 10:00:00,29.79,29.9,29.63,29.74,2085359.0,23.3839,23.4703,23.2583,23.3447,2085359.0
2015-10-02 10:30:00,29.74,29.88,29.71,29.87,1441954.0,23.3447,23.4546,23.3211,23.4467,1441954.0
2015-10-02 11:00:00,29.87,29.94,29.73,29.84,1423317.0,23.4467,23.5016,23.3368,23.4232,1423317.0
2015-10-02 11:30:00,29.85,29.93,29.79,29.92,1179481.0,23.431,23.4938,23.3839,23.486,1179481.0
2015-10-02 12:00:00,29.91,30.09,29.89,30.07,1138990.0,23.4781,23.6194,23.4624,23.6037,1138990.0
2015-10-02 12:30:00,30.08,30.28,30.08,30.25,2385762.0,23.6115,23.7685,23.6115,23.745,2385762.0
2015-10-02 13:00:00,30.26,30.4,30.22,30.24,2261977.0,23.7528,23.8627,23.7214,23.7371,2261977.0
2015-10-02 13:30:00,30.24,30.28,30.1,30.11,1711271.0,23.7371,23.7685,23.6272,23.6351,1711271.0
2015-10-02 14:00:00,30.11,30.22,30.07,30.18,1365018.0,23.6351,23.7214,23.6037,23.69,1365018.0
2015-10-02 14:30:00,30.19,30.25,30.16,30.18,1072406.0,23.6979,23.745,23.6743,23.69,1072406.0
2015-10-02 15:00:00,30.19,30.39,30.17,30.39,1654547.0,23.6979,23.8549,23.6822,23.8549,1654547.0
2015-10-02 15:30:00,30.39,30.53,30.35,30.5,4066410.0,23.8549,23.9648,23.8235,23.9412,4066410.0
2015-10-05 09:30:00,30.73,30.99,30.56,30.91,3593003.0,24.1218,24.3259,23.9883,24.2631,3593003.0
2015-10-05 10:00:00,30.91,31.2,30.77,31.2,3003382.0,24.2631,24.4907,24.1532,24.4907,3003382.0
2015-10-05 10:30:00,31.2,31.25,30.95,31.06,3081023.0,24.4907,24.5299,24.2945,24.3808,3081023.0
2015-10-05 11:00:00,31.05,31.23,31.05,31.21,1720574.0,24.373,24.5142,24.373,24.4985,1720574.0
2015-10-05 11:30:00,31.21,31.25,31.18,31.21,1829037.0,24.4985,24.5299,24.475,24.4985,1829037.0
2015-10-05 12:00:00,31.21,31.22,31.12,31.15,1563548.0,24.4985,24.5064,24.4279,24.4514,1563548.0
2015-10-05 12:30:00,31.15,31.19,31.12,31.19,1269473.0,24.4514,24.4828,24.4279,24.4828,1269473.0
2015-10-05 13:00:00,31.19,31.25,31.14,31.21,1435080.0,24.4828,24.5299,24.4436,24.4985,1435080.0
2015-10-05 13:30:00,31.2,31.23,31.14,31.19,1442695.0,24.4907,24.5142,24.4436,24.4828,1442695.0
2015-10-05 14:00:00,31.19,31.26,31.15,31.24,1429023.0,24.4828,24.5378,24.4514,24.5221,1429023.0
2015-10-05 14:30:00,31.25,31.32,31.24,31.3,1723353.0,24.5299,24.5849,24.5221,24.5692,1723353.0
2015-10-05 15:00:00,31.3,31.36,31.27,31.34,1864017.0,24.5692,24.6163,24.5456,24.6006,1864017.0
2015-10-05 15:30:00,31.34,31.38,31.2,31.21,3767834.0,24.6006,24.632,24.4907,24.4985,3767834.0
2015-10-06 09:30:00,31.16,31.72,31.11,31.72,4602286.0,24.4593,24.8989,24.4201,24.8989,4602286.0
2015-10-06 10:00:00,31.72,31.73,31.26,31.34,3930238.0,24.8989,24.9067,24.5378,24.6006,3930238.0
2015-10-06 10:30:00,31.34,31.53,31.32,31.51,2055848.0,24.6006,24.7497,24.5849,24.734,2055848.0
2015-10-06 11:00:00,31.51,31.65,31.46,31.58,1794884.0,24.734,24.8439,24.6948,24.789,1794884.0
2015-10-06 11:30:00,31.59,31.61,31.46,31.5,2016025.0,24.7968,24.8125,24.6948,24.7262,2016025.0
2015-10-06 12:00:00,31.51,31.68,31.5,31.63,1999570.0,24.734,24.8675,24.7262,24.8282,1999570.0
2015-10-06 12:30:00,31.62,31.67,31.53,31.67,1370720.0,24.8204,24.8596,24.7497,24.8596,1370720.0
2015-10-06 13:00:00,31.67,31.75,31.65,31.71,1162083.0,24.8596,24.9224,24.8439,24.891,1162083.0
2015-10-06 13:30:00,31.71,31.75,31.69,31.74,1032803.0,24.891,24.9224,24.8753,24.9146,1032803.0
2015-10-06 14:00:00,31.74,31.85,31.71,31.8,1753683.0,24.9146,25.0009,24.891,24.9617,1753683.0
2015-10-06 14:30:00,31.79,31.83,31.75,31.79,2230684.0,24.9538,24.9852,24.9224,24.9538,2230684.0
2015-10-06 15:00:00,31.78,31.82,31.75,31.8,2104143.0,24.946,24.9774,24.9224,24.9617,2104143.0
2015-10-06 15:30:00,31.8,31.84,31.73,31.74,5043712.0,24.9617,24.9931,24.9067,24.9146,5043712.0
2015-10-07 09:30:00,32.0,32.42,31.97,32.31,5934641.0,25.1187,25.4483,25.0951,25.362,5934641.0
2015-10-07 10:00:00,32.31,32.36,32.16,32.34,2653025.0,25.362,25.4012,25.2443,25.3855,2653025.0
2015-10-07 10:30:00,32.33,32.34,32.06,32.11,3676037.0,25.3777,25.3855,25.1658,25.205,3676037.0
2015-10-07 11:00:00,32.11,32.11,31.77,31.8,3916339.0,25.205,25.205,24.9381,24.9617,3916339.0
2015-10-07 11:30:00,31.8,32.0,31.72,31.98,2543413.0,24.9617,25.1187,24.8989,25.103,2543413.0
2015-10-07 12:00:00,31.98,32.01,31.79,31.84,1519354.0,25.103,25.1265,24.9538,24.9931,1519354.0
2015-10-07 12:30:00,31.85,32.03,31.83,31.92,1791424.0,25.0009,25.1422,24.9852,25.0559,1791424.0
2015-10-07 13:00:00,31.92,32.1,31.92,32.01,1411050.0,25.0559,25.1972,25.0559,25.1265,1411050.0
2015-10-07 13:30:00,32.01,32.13,32.01,32.06,1458312.0,25.1265,25.2207,25.1265,25.1658,1458312.0
2015-10-07 14:00:00,32.06,32.15,32.05,32.06,1416872.0,25.1658,25.2364,25.1579,25.1658,1416872.0
2015-10-07 14:30:00,32.05,32.15,32.04,32.11,1917857.0,25.1579,25.2364,25.1501,25.205,1917857.0
2015-10-07 15:00:00,32.11,32.26,32.1,32.2,2166173.0,25.205,25.3228,25.1972,25.2757,2166173.0
2015-10-07 15:30:00,32.21,32.33,32.18,32.32,3721179.0,25.2835,25.3777,25.26,25.3699,3721179.0
2015-10-08 09:30:00,32.23,32.32,31.98,32.11,2754560.0,25.2992,25.3699,25.103,25.205,2754560.0
2015-10-08 10:00:00,32.1,32.22,32.01,32.04,1869794.0,25.1972,25.2914,25.1265,25.1501,1869794.0
2015-10-08 10:30:00,32.03,32.28,32.03,32.24,1317906.0,25.1422,25.3385,25.1422,25.3071,1317906.0
2015-10-08 11:00:00,32.23,32.28,32.11,32.17,1649205.0,25.2992,25.3385,25.205,25.2521,1649205.0
2015-10-08 11:30:00,32.18,32.23,32.06,32.13,1084465.0,25.26,25.2992,25.1658,25.2207,1084465.0
2015-10-08 12:00:00,32.13,32.21,32.03,32.04,1034329.0,25.2207,25.2835,25.1422,25.1501,1034329.0
2015-10-08 12:30:00,32.04,32.14,32.01,32.07,1631438.0,25.1501,25.2286,25.1265,25.1736,1631438.0
2015-10-08 13:00:00,32.08,32.14,32.01,32.1,798459.0,25.1815,25.2286,25.1265,25.1972,798459.0
2015-10-08 13:30:00,32.11,32.22,32.1,32.16,667958.0,25.205,25.2914,25.1972,25.2443,667958.0
2015-10-08 14:00:00,32.17,32.36,32.14,32.33,2340394.0,25.2521,25.4012,25.2286,25.3777,2340394.0
2015-10-08 14:30:00,32.32,32.42,32.31,32.4,1732686.0,25.3699,25.4483,25.362,25.4326,1732686.0
2015-10-08 15:00:00,32.4,32.6,32.39,32.5,2956258.0,25.4326,25.5896,25.4248,25.5111,2956258.0
2015-10-08 15:30:00,32.51,32.53,32.42,32.52,4166406.0,25.519,25.5347,25.4483,25.5268,4166406.0
2015-10-09 09:30:00,32.37,32.55,32.26,32.34,4546914.0,25.4091,25.5504,25.3228,25.3855,4546914.0
2015-10-09 10:00:00,32.34,32.35,32.03,32.12,2632411.0,25.3855,25.3934,25.1422,25.2129,2632411.0
2015-10-09 10:30:00,32.13,32.27,32.12,32.26,1261643.0,25.2207,25.3306,25.2129,25.3228,1261643.0
2015-10-09 11:00:00,32.25,32.29,32.13,32.24,1211963.0,25.3149,25.3463,25.2207,25.3071,1211963.0
2015-10-09 11:30:00,32.24,32.25,32.1,32.13,976047.0,25.3071,25.3149,25.1972,25.2207,976047.0
2015-10-09 12:00:00,32.13,32.17,32.04,32.11,951963.0,25.2207,25.2521,25.1501,25.205,951963.0
2015-10-09 12:30:00,32.11,32.16,32.03,32.16,781799.0,25.205,25.2443,25.1422,25.2443,781799.0
2015-10-09 13:00:00,32.16,32.19,32.02,32.04,1093512.0,25.2443,25.2678,25.1344,25.1501,1093512.0
2015-10-09 13:30:00,32.04,32.06,31.96,32.04,1139310.0,25.1501,25.1658,25.0873,25.1501,1139310.0
2015-10-09 14:00:00,32.04,32.06,31.94,32.01,1066211.0,25.1501,25.1658,25.0716,25.1265,1066211.0
2015-10-09 14:30:00,32.0,32.07,31.98,32.05,930279.0,25.1187,25.1736,25.103,25.1579,930279.0
2015-10-09 15:00:00,32.05,32.07,31.99,32.05,1530567.0,25.1579,25.1736,25.1108,25.1579,1530567.0
2015-10-09 15:30:00,32.06,32.15,32.04,32.13,2767345.0,25.1658,25.2364,25.1501,25.2207,2767345.0
2015-10-12 09:30:00,32.16,32.22,32.0,32.13,2340183.0,25.2443,25.2914,25.1187,25.2207,2340183.0
2015-10-12 10:00:00,32.13,32.16,32.0,32.09,1790090.0,25.2207,25.2443,25.1187,25.1893,1790090.0
2015-10-12 10:30:00,32.09,32.32,32.05,32.21,1783007.0,25.1893,25.3699,25.1579,25.2835,1783007.0
2015-10-12 11:00:00,32.22,32.25,32.06,32.12,1011018.0,25.2914,25.3149,25.1658,25.2129,1011018.0
2015-10-12 11:30:00,32.11,32.14,32.04,32.08,894413.0,25.205,25.2286,25.1501,25.1815,894413.0
2015-10-12 12:00:00,32.07,32.14,32.05,32.1,756634.0,25.1736,25.2286,25.1579,25.1972,756634.0
2015-10-12 12:30:00,32.1,32.24,32.08,32.19,1267642.0,25.1972,25.3071,25.1815,25.2678,1267642.0
2015-10-12 13:00:00,32.19,32.2,32.12,32.16,865264.0,25.2678,25.2757,25.2129,25.2443,865264.0
2015-10-12 13:30:00,32.17,32.21,32.12,32.19,824742.0,25.2521,25.2835,25.2129,25.2678,824742.0
2015-10-12 14:00:00,32.19,32.21,32.12,32.12,824244.0,25.2678,25.2835,25.2129,25.2129,824244.0
2015-10-12 14:30:00,32.12,32.15,32.09,32.15,891112.0,25.2129,25.2364,25.1893,25.2364,891112.0
2015-10-12 15:00:00,32.14,32.18,32.11,32.15,879831.0,25.2286,25.26,25.205,25.2364,879831.0
2015-10-12 15:30:00,32.15,32.23,32.13,32.21,2380315.0,25.2364,25.2992,25.2207,25.2835,2380315.0
2015-10-13 09:30:00,32.07,32.2,31.98,32.09,2172201.0,25.1736,25.2757,25.103,25.1893,2172201.0
2015-10-13 10:00:00,32.09,32.47,32.08,32.46,3135595.0,25.1893,25.4876,25.1815,25.4797,3135595.0
2015-10-13 10:30:00,32.46,32.48,32.24,32.31,1718265.0,25.4797,25.4954,25.3071,25.362,1718265.0
2015-10-13 11:00:00,32.3,32.37,32.22,32.23,1546077.0,25.3542,25.4091,25.2914,25.2992,1546077.0
2015-10-13 11:30:00,32.23,32.35,32.21,32.22,1609384.0,25.2992,25.3934,25.2835,25.2914,1609384.0
2015-10-13 12:00:00,32.21,32.24,32.13,32.23,1125189.0,25.2835,25.3071,25.2207,25.2992,1125189.0
2015-10-13 12:30:00,32.24,32.3,32.19,32.22,1052125.0,25.3071,25.3542,25.2678,25.2914,1052125.0
2015-10-13 13:00:00,32.21,32.26,32.17,32.26,1392001.0,25.2835,25.3228,25.2521,25.3228,1392001.0
2015-10-13 13:30:00,32.26,32.26,32.16,32.21,1380079.0,25.3228,25.3228,25.2443,25.2835,1380079.0
2015-10-13 14:00:00,32.21,32.22,32.04,32.09,1637780.0,25.2835,25.2914,25.1501,25.1893,1637780.0
2015-10-13 14:30:00,32.08,32.23,32.04,32.23,1720295.0,25.1815,25.2992,25.1501,25.2992,1720295.0
2015-10-13 15:00:00,32.23,32.23,32.07,32.16,3264421.0,25.2992,25.2992,25.1736,25.2443,3264421.0
2015-10-13 15:30:00,32.15,32.17,32.04,32.05,4277774.0,25.2364,25.2521,25.1501,25.1579,4277774.0
2015-10-14 09:30:00,31.39,31.5,30.85,31.22,14921475.0,24.6398,24.7262,24.216,24.5064,14921475.0
2015-10-14 10:00:00,31.2,31.59,31.16,31.54,5997826.0,24.4907,24.7968,24.4593,24.7576,5997826.0
2015-10-14 10:30:00,31.53,31.6,31.24,31.57,5327644.0,24.7497,24.8047,24.5221,24.7811,5327644.0
2015-10-14 11:00:00,31.58,31.83,31.52,31.63,5503902.0,24.789,24.9852,24.7419,24.8282,5503902.0
2015-10-14 11:30:00,31.64,32.2,31.63,32.01,5608258.0,24.8361,25.2757,24.8282,25.1265,5608258.0
2015-10-14 12:00:00,32.02,32.42,31.97,32.3,5080234.0,25.1344,25.4483,25.0951,25.3542,5080234.0
2015-10-14 12:30:00,32.3,32.65,32.22,32.54,3747711.0,25.3542,25.6289,25.2914,25.5425,3747711.0
2015-10-14 13:00:00,32.54,32.61,32.41,32.47,3166839.0,25.5425,25.5975,25.4405,25.4876,3166839.0
2015-10-14 13:30:00,32.47,32.64,32.41,32.51,2862579.0,25.4876,25.621,25.4405,25.519,2862579.0
2015-10-14 14:00:00,32.51,32.59,32.42,32.51,2795781.0,25.519,25.5818,25.4483,25.519,2795781.0
2015-10-14 14:30:00,32.51,32.58,32.35,32.55,2961574.0,25.519,25.5739,25.3934,25.5504,2961574.0
2015-10-14 15:00:00,32.55,32.85,32.5,32.83,4230627.0,25.5504,25.7859,25.5111,25.7702,4230627.0
2015-10-14 15:30:00,32.84,32.93,32.68,32.8,8987581.0,25.778,25.8487,25.6524,25.7466,8987581.0
2015-10-15 09:30:00,32.84,33.06,32.46,32.76,6451948.0,25.778,25.9507,25.4797,25.7152,6451948.0
2015-10-15 10:00:00,32.76,32.84,32.52,32.71,4080984.0,25.7152,25.778,25.5268,25.676,4080984.0
2015-10-15 10:30:00,32.71,32.78,32.59,32.69,1913563.0,25.676,25.7309,25.5818,25.6603,1913563.0
2015-10-15 11:00:00,32.69,32.86,32.64,32.84,1950065.0,25.6603,25.7937,25.621,25.778,1950065.0
2015-10-15 11:30:00,32.84,32.88,32.53,32.6,3764913.0,25.778,25.8094,25.5347,25.5896,3764913.0
2015-10-15 12:00:00,32.59,32.66,32.53,32.6,1368702.0,25.5818,25.6367,25.5347,25.5896,1368702.0
2015-10-15 12:30:00,32.6,32.68,32.54,32.62,2031667.0,25.5896,25.6524,25.5425,25.6053,2031667.0
2015-10-15 13:00:00,32.63,32.8,32.61,32.76,1025292.0,25.6132,25.7466,25.5975,25.7152,1025292.0
2015-10-15 13:30:00,32.76,32.83,32.75,32.75,1194528.0,25.7152,25.7702,25.7074,25.7074,1194528.0
2015-10-15 14:00:00,32.76,32.81,32.72,32.74,1127891.0,25.7152,25.7545,25.6838,25.6995,1127891.0
2015-10-15 14:30:00,32.73,32.81,32.68,32.75,1333776.0,25.6917,25.7545,25.6524,25.7074,1333776.0
2015-10-15 15:00:00,32.75,32.81,32.69,32.75,1745454.0,25.7074,25.7545,25.6603,25.7074,1745454.0
2015-10-15 15:30:00,32.75,32.8,32.67,32.74,4879817.0,25.7074,25.7466,25.6446,25.6995,4879817.0
2015-10-16 09:30:00,32.75,32.92,32.48,32.76,4224998.0,25.7074,25.8408,25.4954,25.7152,4224998.0
2015-10-16 10:00:00,32.77,32.85,32.65,32.75,1562199.0,25.7231,25.7859,25.6289,25.7074,1562199.0
2015-10-16 10:30:00,32.74,32.9,32.7,32.89,1091427.0,25.6995,25.8251,25.6681,25.8173,1091427.0
2015-10-16 11:00:00,32.89,33.05,32.87,33.05,1622241.0,25.8173,25.9429,25.8016,25.9429,1622241.0
2015-10-16 11:30:00,33.05,33.18,33.01,33.16,2609580.0,25.9429,26.0449,25.9115,26.0292,2609580.0
2015-10-16 12:00:00,33.16,33.2,33.09,33.1,1362396.0,26.0292,26.0606,25.9743,25.9821,1362396.0
2015-10-16 12:30:00,33.1,33.13,32.99,33.05,1524250.0,25.9821,26.0057,25.8958,25.9429,1524250.0
2015-10-16 13:00:00,33.05,33.1,33.03,33.08,638611.0,25.9429,25.9821,25.9272,25.9664,638611.0
2015-10-16 13:30:00,33.08,33.11,32.98,33.01,1101316.0,25.9664,25.99,25.8879,25.9115,1101316.0
2015-10-16 14:00:00,33.01,33.01,32.83,32.88,2184598.0,25.9115,25.9115,25.7702,25.8094,2184598.0
2015-10-16 14:30:00,32.87,33.01,32.83,32.85,1426004.0,25.8016,25.9115,25.7702,25.7859,1426004.0
2015-10-16 15:00:00,32.85,32.99,32.84,32.97,1258942.0,25.7859,25.8958,25.778,25.8801,1258942.0
2015-10-16 15:30:00,32.97,33.05,32.94,33.02,4071297.0,25.8801,25.9429,25.8565,25.9193,4071297.0
2015-10-19 09:30:00,32.88,33.4,32.87,33.36,3436637.0,25.8094,26.2176,25.8016,26.1862,3436637.0
2015-10-19 10:00:00,33.35,33.46,33.3,33.31,2877899.0,26.1784,26.2647,26.1391,26.147,2877899.0
2015-10-19 10:30:00,33.31,33.46,33.15,33.44,2536167.0,26.147,26.2647,26.0214,26.249,2536167.0
2015-10-19 11:00:00,33.44,33.49,33.37,33.41,1338868.0,26.249,26.2883,26.1941,26.2255,1338868.0
2015-10-19 11:30:00,33.41,33.5,33.4,33.49,1395826.0,26.2255,26.2961,26.2176,26.2883,1395826.0
2015-10-19 12:00:00,33.48,33.62,33.47,33.61,2126093.0,26.2804,26.3903,26.2726,26.3824,2126093.0
2015-10-19 12:30:00,33.6,33.61,33.51,33.52,1274871.0,26.3746,26.3824,26.304,26.3118,1274871.0
2015-10-19 13:00:00,33.53,33.57,33.43,33.45,1355059.0,26.3196,26.351,26.2412,26.2569,1355059.0
2015-10-19 13:30:00,33.44,33.49,33.38,33.38,1177450.0,26.249,26.2883,26.2019,26.2019,1177450.0
2015-10-19 14:00:00,33.39,33.4,33.3,33.38,1508502.0,26.2098,26.2176,26.1391,26.2019,1508502.0
2015-10-19 14:30:00,33.38,33.52,33.37,33.44,1604448.0,26.2019,26.3118,26.1941,26.249,1604448.0
2015-10-19 15:00:00,33.45,33.55,33.41,33.53,1805834.0,26.2569,26.3353,26.2255,26.3196,1805834.0
2015-10-19 15:30:00,33.53,33.6,33.48,33.6,3561765.0,26.3196,26.3746,26.2804,26.3746,3561765.0
2015-10-20 09:30:00,33.4,33.7,33.34,33.6,3236174.0,26.2176,26.4531,26.1705,26.3746,3236174.0
2015-10-20 10:00:00,33.61,33.63,33.43,33.57,1665539.0,26.3824,26.3981,26.2412,26.351,1665539.0
2015-10-20 10:30:00,33.57,33.62,33.5,33.55,1659113.0,26.351,26.3903,26.2961,26.3353,1659113.0
2015-10-20 11:00:00,33.55,33.59,33.43,33.52,1289067.0,26.3353,26.3667,26.2412,26.3118,1289067.0
2015-10-20 11:30:00,33.52,33.59,33.47,33.5,702375.0,26.3118,26.3667,26.2726,26.2961,702375.0
2015-10-20 12:00:00,33.5,33.67,33.48,33.59,1005259.0,26.2961,26.4295,26.2804,26.3667,1005259.0
2015-10-20 12:30:00,33.59,33.62,33.54,33.6,825807.0,26.3667,26.3903,26.3275,26.3746,825807.0
2015-10-20 13:00:00,33.6,33.68,33.58,33.65,1320367.0,26.3746,26.4374,26.3589,26.4138,1320367.0
2015-10-20 13:30:00,33.66,33.67,33.49,33.5,1801097.0,26.4217,26.4295,26.2883,26.2961,1801097.0
2015-10-20 14:00:00,33.5,33.52,33.44,33.45,1247577.0,26.2961,26.3118,26.249,26.2569,1247577.0
2015-10-20 14:30:00,33.45,33.57,33.31,33.37,2471272.0,26.2569,26.351,26.147,26.1941,2471272.0
2015-10-20 15:00:00,33.38,33.47,33.33,33.45,1752040.0,26.2019,26.2726,26.1627,26.2569,1752040.0
2015-10-20 15:30:00,33.45,33.45,33.33,33.45,2952673.0,26.2569,26.2569,26.1627,26.2569,2952673.0
2015-10-21 09:30:00,33.67,33.72,33.46,33.55,3207764.0,26.4295,26.4688,26.2647,26.3353,3207764.0
2015-10-21 10:00:00,33.54,33.78,33.53,33.74,3268051.0,26.3275,26.5159,26.3196,26.4845,3268051.0
2015-10-21 10:30:00,33.74,34.05,33.69,33.95,5324339.0,26.4845,26.7278,26.4452,26.6493,5324339.0
2015-10-21 11:00:00,33.95,34.0,33.81,33.91,2266849.0,26.6493,26.6886,26.5394,26.6179,2266849.0
2015-10-21 11:30:00,33.91,33.95,33.86,33.92,1416246.0,26.6179,26.6493,26.5787,26.6258,1416246.0
2015-10-21 12:00:00,33.92,33.93,33.82,33.91,1135684.0,26.6258,26.6336,26.5473,26.6179,1135684.0
2015-10-21 12:30:00,33.91,33.97,33.85,33.86,675237.0,26.6179,26.665,26.5708,26.5787,675237.0
2015-10-21 13:00:00,33.85,33.87,33.67,33.7,1528964.0,26.5708,26.5865,26.4295,26.4531,1528964.0
2015-10-21 13:30:00,33.69,33.78,33.59,33.72,2455742.0,26.4452,26.5159,26.3667,26.4688,2455742.0
2015-10-21 14:00:00,33.72,33.73,33.49,33.55,1842054.0,26.4688,26.4766,26.2883,26.3353,1842054.0
2015-10-21 14:30:00,33.55,33.65,33.53,33.61,1687011.0,26.3353,26.4138,26.3196,26.3824,1687011.0
2015-10-21 15:00:00,33.61,33.68,33.54,33.6,1207168.0,26.3824,26.4374,26.3275,26.3746,1207168.0
2015-10-21 15:30:00,33.6,33.61,33.32,33.37,4001312.0,26.3746,26.3824,26.1548,26.1941,4001312.0
2015-10-22 09:30:00,33.67,34.04,33.59,33.95,4795989.0,26.4295,26.72,26.3667,26.6493,4795989.0
2015-10-22 10:00:00,33.95,33.99,33.74,33.77,2256434.0,26.6493,26.6807,26.4845,26.508,2256434.0
2015-10-22 10:30:00,33.76,34.12,33.75,34.11,3050246.0,26.5002,26.7828,26.4923,26.7749,3050246.0
2015-10-22 11:00:00,34.11,34.22,34.03,34.13,2056790.0,26.7749,26.8613,26.7121,26.7906,2056790.0
2015-10-22 11:30:00,34.14,34.28,34.11,34.27,1923382.0,26.7985,26.9084,26.7749,26.9005,1923382.0
2015-10-22 12:00:00,34.27,34.34,34.25,34.34,1631058.0,26.9005,26.9555,26.8848,26.9555,1631058.0
2015-10-22 12:30:00,34.34,34.46,34.33,34.4,2647671.0,26.9555,27.0497,26.9476,27.0026,2647671.0
2015-10-22 13:00:00,34.4,34.45,34.34,34.42,1455349.0,27.0026,27.0418,26.9555,27.0183,1455349.0
2015-10-22 13:30:00,34.41,34.44,34.3,34.3,2172540.0,27.0104,27.034,26.9241,26.9241,2172540.0
2015-10-22 14:00:00,34.3,34.39,34.25,34.34,1854000.0,26.9241,26.9947,26.8848,26.9555,1854000.0
2015-10-22 14:30:00,34.33,34.5,34.31,34.47,1966609.0,26.9476,27.0811,26.9319,27.0575,1966609.0
2015-10-22 15:00:00,34.47,34.48,34.36,34.47,2080369.0,27.0575,27.0654,26.9712,27.0575,2080369.0
2015-10-22 15:30:00,34.48,34.48,34.33,34.4,3939353.0,27.0654,27.0654,26.9476,27.0026,3939353.0
2015-10-23 09:30:00,34.54,34.78,34.4,34.65,5854831.0,27.1125,27.3008,27.0026,27.1988,5854831.0
2015-10-23 10:00:00,34.65,34.87,34.6,34.83,2898591.0,27.1988,27.3715,27.1596,27.3401,2898591.0
2015-10-23 10:30:00,34.83,34.92,34.67,34.7,3794092.0,27.3401,27.4107,27.2145,27.2381,3794092.0
2015-10-23 11:00:00,34.7,34.85,34.67,34.77,2806414.0,27.2381,27.3558,27.2145,27.293,2806414.0
2015-10-23 11:30:00,34.78,34.83,34.66,34.76,1810196.0,27.3008,27.3401,27.2067,27.2851,1810196.0
2015-10-23 12:00:00,34.76,34.83,34.74,34.77,1379765.0,27.2851,27.3401,27.2694,27.293,1379765.0
2015-10-23 12:30:00,34.78,34.8,34.73,34.77,1447139.0,27.3008,27.3165,27.2616,27.293,1447139.0
2015-10-23 13:00:00,34.77,34.85,34.73,34.85,1377010.0,27.293,27.3558,27.2616,27.3558,1377010.0
2015-10-23 13:30:00,34.84,34.94,34.84,34.91,1840209.0,27.3479,27.4264,27.3479,27.4029,1840209.0
2015-10-23 14:00:00,34.91,34.97,34.87,34.95,2105394.0,27.4029,27.45,27.3715,27.4343,2105394.0
2015-10-23 14:30:00,34.95,35.01,34.93,34.94,2964151.0,27.4343,27.4814,27.4186,27.4264,2964151.0
2015-10-23 15:00:00,34.94,34.96,34.82,34.85,1821912.0,27.4264,27.4421,27.3322,27.3558,1821912.0
2015-10-23 15:30:00,34.85,34.9,34.81,34.89,3805679.0,27.3558,27.395,27.3244,27.3872,3805679.0
2015-10-26 09:30:00,34.77,34.96,34.73,34.87,3528872.0,27.293,27.4421,27.2616,27.3715,3528872.0
2015-10-26 10:00:00,34.87,34.91,34.7,34.75,1192901.0,27.3715,27.4029,27.2381,27.2773,1192901.0
2015-10-26 10:30:00,34.75,34.78,34.7,34.74,1414649.0,27.2773,27.3008,27.2381,27.2694,1414649.0
2015-10-26 11:00:00,34.73,34.78,34.73,34.75,967657.0,27.2616,27.3008,27.2616,27.2773,967657.0
2015-10-26 11:30:00,34.75,34.78,34.7,34.73,1146003.0,27.2773,27.3008,27.2381,27.2616,1146003.0
2015-10-26 12:00:00,34.73,34.78,34.73,34.77,684788.0,27.2616,27.3008,27.2616,27.293,684788.0
2015-10-26 12:30:00,34.77,34.85,34.75,34.77,898022.0,27.293,27.3558,27.2773,27.293,898022.0
2015-10-26 13:00:00,34.77,34.8,34.74,34.76,619647.0,27.293,27.3165,27.2694,27.2851,619647.0
2015-10-26 13:30:00,34.77,34.79,34.66,34.74,1692147.0,27.293,27.3087,27.2067,27.2694,1692147.0
2015-10-26 14:00:00,34.75,34.76,34.59,34.64,1603624.0,27.2773,27.2851,27.1517,27.191,1603624.0
2015-10-26 14:30:00,34.64,34.73,34.59,34.68,1170332.0,27.191,27.2616,27.1517,27.2224,1170332.0
2015-10-26 15:00:00,34.69,34.73,34.61,34.66,1350970.0,27.2302,27.2616,27.1674,27.2067,1350970.0
2015-10-26 15:30:00,34.66,34.67,34.55,34.59,3502338.0,27.2067,27.2145,27.1203,27.1517,3502338.0
2015-10-27 09:30:00,34.41,34.49,34.31,34.38,2677745.0,27.0104,27.0732,26.9319,26.9869,2677745.0
2015-10-27 10:00:00,34.37,34.47,34.32,34.4,1763372.0,26.979,27.0575,26.9398,27.0026,1763372.0
2015-10-27 10:30:00,34.41,34.53,34.38,34.42,1456289.0,27.0104,27.1046,26.9869,27.0183,1456289.0
2015-10-27 11:00:00,34.42,34.52,34.4,34.52,1100227.0,27.0183,27.0968,27.0026,27.0968,1100227.0
2015-10-27 11:30:00,34.52,34.55,34.38,34.41,1078233.0,27.0968,27.1203,26.9869,27.0104,1078233.0
2015-10-27 12:00:00,34.41,34.43,34.32,34.37,991536.0,27.0104,27.0261,26.9398,26.979,991536.0
2015-10-27 12:30:00,34.38,34.48,34.37,34.42,840188.0,26.9869,27.0654,26.979,27.0183,840188.0
2015-10-27 13:00:00,34.42,34.46,34.38,34.39,1086589.0,27.0183,27.0497,26.9869,26.9947,1086589.0
2015-10-27 13:30:00,34.39,34.44,34.32,34.37,1056359.0,26.9947,27.034,26.9398,26.979,1056359.0
2015-10-27 14:00:00,34.37,34.46,34.36,34.45,1137598.0,26.979,27.0497,26.9712,27.0418,1137598.0
2015-10-27 14:30:00,34.45,34.46,34.35,34.38,1108189.0,27.0418,27.0497,26.9633,26.9869,1108189.0
2015-10-27 15:00:00,34.38,34.47,34.36,34.43,1136348.0,26.9869,27.0575,26.9712,27.0261,1136348.0
2015-10-27 15:30:00,34.44,34.48,34.34,34.47,3413092.0,27.034,27.0654,26.9555,27.0575,3413092.0
2015-10-28 09:30:00,34.47,34.7,34.41,34.61,1456792.0,27.0575,27.2381,27.0104,27.1674,1456792.0
2015-10-28 10:00:00,34.61,34.64,34.43,34.48,1020699.0,27.1674,27.191,27.0261,27.0654,1020699.0
2015-10-28 10:30:00,34.47,34.64,34.42,34.64,1537912.0,27.0575,27.191,27.0183,27.191,1537912.0
2015-10-28 11:00:00,34.64,34.65,34.45,34.45,1007121.0,27.191,27.1988,27.0418,27.0418,1007121.0
2015-10-28 11:30:00,34.45,34.47,34.36,34.41,1342671.0,27.0418,27.0575,26.9712,27.0104,1342671.0
2015-10-28 12:00:00,34.42,34.47,34.38,34.45,776623.0,27.0183,27.0575,26.9869,27.0418,776623.0
2015-10-28 12:30:00,34.45,34.46,34.35,34.41,754039.0,27.0418,27.0497,26.9633,27.0104,754039.0
2015-10-28 13:00:00,34.41,34.42,34.37,34.39,577603.0,27.0104,27.0183,26.979,26.9947,577603.0
2015-10-28 13:30:00,34.38,34.49,34.34,34.46,2052949.0,26.9869,27.0732,26.9555,27.0497,2052949.0
2015-10-28 14:00:00,34.46,34.47,34.12,34.24,2891069.0,27.0497,27.0575,26.7828,26.877,2891069.0
2015-10-28 14:30:00,34.24,34.34,34.16,34.3,1217319.0,26.877,26.9555,26.8142,26.9241,1217319.0
2015-10-28 15:00:00,34.31,34.46,34.28,34.44,1247393.0,26.9319,27.0497,26.9084,27.034,1247393.0
2015-10-28 15:30:00,34.45,34.71,34.44,34.71,3530038.0,27.0418,27.2459,27.034,27.2459,3530038.0
2015-10-29 09:30:00,34.21,34.29,33.77,33.88,4676054.0,26.8534,26.9162,26.508,26.5944,4676054.0
2015-10-29 10:00:00,33.87,34.1,33.87,33.98,1873626.0,26.5865,26.7671,26.5865,26.6729,1873626.0
2015-10-29 10:30:00,33.98,34.17,33.97,34.12,1207388.0,26.6729,26.822,26.665,26.7828,1207388.0
2015-10-29 11:00:00,34.13,34.25,34.11,34.2,1008361.0,26.7906,26.8848,26.7749,26.8456,1008361.0
2015-10-29 11:30:00,34.2,34.24,34.11,34.21,995990.0,26.8456,26.877,26.7749,26.8534,995990.0
2015-10-29 12:00:00,34.2,34.22,34.14,34.17,630984.0,26.8456,26.8613,26.7985,26.822,630984.0
2015-10-29 12:30:00,34.17,34.22,34.12,34.16,678007.0,26.822,26.8613,26.7828,26.8142,678007.0
2015-10-29 13:00:00,34.16,34.2,34.12,34.15,542831.0,26.8142,26.8456,26.7828,26.8063,542831.0
2015-10-29 13:30:00,34.16,34.16,34.05,34.05,747982.0,26.8142,26.8142,26.7278,26.7278,747982.0
2015-10-29 14:00:00,34.06,34.15,34.01,34.09,1088616.0,26.7357,26.8063,26.6964,26.7592,1088616.0
2015-10-29 14:30:00,34.1,34.11,34.01,34.03,889829.0,26.7671,26.7749,26.6964,26.7121,889829.0
2015-10-29 15:00:00,34.03,34.13,34.02,34.07,1002716.0,26.7121,26.7906,26.7043,26.7435,1002716.0
2015-10-29 15:30:00,34.07,34.08,33.96,34.02,3805639.0,26.7435,26.7514,26.6572,26.7043,3805639.0
2015-10-30 09:30:00,34.1,34.29,34.05,34.14,1483694.0,26.7671,26.9162,26.7278,26.7985,1483694.0
2015-10-30 10:00:00,34.14,34.14,33.99,34.03,1658654.0,26.7985,26.7985,26.6807,26.7121,1658654.0
2015-10-30 10:30:00,34.04,34.2,34.02,34.12,1028471.0,26.72,26.8456,26.7043,26.7828,1028471.0
2015-10-30 11:00:00,34.13,34.18,33.93,33.94,1743461.0,26.7906,26.8299,26.6336,26.6415,1743461.0
2015-10-30 11:30:00,33.94,33.99,33.9,33.91,1146003.0,26.6415,26.6807,26.6101,26.6179,1146003.0
2015-10-30 12:00:00,33.91,33.94,33.89,33.91,1431095.0,26.6179,26.6415,26.6022,26.6179,1431095.0
2015-10-30 12:30:00,33.92,33.96,33.88,33.93,1480780.0,26.6258,26.6572,26.5944,26.6336,1480780.0
2015-10-30 13:00:00,33.93,34.02,33.92,33.93,1005071.0,26.6336,26.7043,26.6258,26.6336,1005071.0
2015-10-30 13:30:00,33.93,34.01,33.92,33.98,836575.0,26.6336,26.6964,26.6258,26.6729,836575.0
2015-10-30 14:00:00,33.98,34.01,33.91,33.93,1110979.0,26.6729,26.6964,26.6179,26.6336,1110979.0
2015-10-30 14:30:00,33.93,34.0,33.91,33.93,953422.0,26.6336,26.6886,26.6179,26.6336,953422.0
2015-10-30 15:00:00,33.94,34.01,33.88,33.9,1739102.0,26.6415,26.6964,26.5944,26.6101,1739102.0
2015-10-30 15:30:00,33.91,34.03,33.86,33.87,4637315.0,26.6179,26.7121,26.5787,26.5865,4637315.0
2015-11-02 09:30:00,33.73,34.28,33.64,34.04,3042206.0,26.4766,26.9084,26.406,26.72,3042206.0
2015-11-02 10:00:00,34.05,34.14,34.02,34.06,1662690.0,26.7278,26.7985,26.7043,26.7357,1662690.0
2015-11-02 10:30:00,34.05,34.07,33.93,33.93,992681.0,26.7278,26.7435,26.6336,26.6336,992681.0
2015-11-02 11:00:00,33.93,34.08,33.93,34.05,1388348.0,26.6336,26.7514,26.6336,26.7278,1388348.0
2015-11-02 11:30:00,34.05,34.1,33.98,33.99,1441039.0,26.7278,26.7671,26.6729,26.6807,1441039.0
2015-11-02 12:00:00,33.99,34.03,33.92,34.01,1159757.0,26.6807,26.7121,26.6258,26.6964,1159757.0
2015-11-02 12:30:00,34.01,34.05,33.94,34.03,933185.0,26.6964,26.7278,26.6415,26.7121,933185.0
2015-11-02 13:00:00,34.03,34.07,33.99,34.02,1075314.0,26.7121,26.7435,26.6807,26.7043,1075314.0
2015-11-02 13:30:00,34.03,34.11,33.99,34.07,999356.0,26.7121,26.7749,26.6807,26.7435,999356.0
2015-11-02 14:00:00,34.07,34.14,34.04,34.06,684193.0,26.7435,26.7985,26.72,26.7357,684193.0
2015-11-02 14:30:00,34.06,34.11,34.03,34.09,1183743.0,26.7357,26.7749,26.7121,26.7592,1183743.0
2015-11-02 15:00:00,34.09,34.1,33.99,34.07,1532886.0,26.7592,26.7671,26.6807,26.7435,1532886.0
2015-11-02 15:30:00,34.07,34.14,34.04,34.1,3259899.0,26.7435,26.7985,26.72,26.7671,3259899.0
2015-11-03 09:30:00,34.04,34.26,33.98,34.15,1935038.0,26.72,26.8927,26.6729,26.8063,1935038.0
2015-11-03 10:00:00,34.14,34.2,34.07,34.07,1243371.0,26.7985,26.8456,26.7435,26.7435,1243371.0
2015-11-03 10:30:00,34.07,34.19,34.06,34.15,889865.0,26.7435,26.8377,26.7357,26.8063,889865.0
2015-11-03 11:00:00,34.15,34.24,34.14,34.18,1453793.0,26.8063,26.877,26.7985,26.8299,1453793.0
2015-11-03 11:30:00,34.17,34.29,34.16,34.26,1141642.0,26.822,26.9162,26.8142,26.8927,1141642.0
2015-11-03 12:00:00,34.26,34.31,34.13,34.18,906539.0,26.8927,26.9319,26.7906,26.8299,906539.0
2015-11-03 12:30:00,34.17,34.22,34.13,34.18,663573.0,26.822,26.8613,26.7906,26.8299,663573.0
2015-11-03 13:00:00,34.19,34.26,34.17,34.23,759386.0,26.8377,26.8927,26.822,26.8691,759386.0
2015-11-03 13:30:00,34.23,34.29,34.21,34.27,754280.0,26.8691,26.9162,26.8534,26.9005,754280.0
2015-11-03 14:00:00,34.26,34.38,34.26,34.38,831874.0,26.8927,26.9869,26.8927,26.9869,831874.0
2015-11-03 14:30:00,34.38,34.41,34.32,34.36,1013009.0,26.9869,27.0104,26.9398,26.9712,1013009.0
2015-11-03 15:00:00,34.36,34.41,34.3,34.39,1201255.0,26.9712,27.0104,26.9241,26.9947,1201255.0
2015-11-03 15:30:00,34.38,34.4,34.27,34.32,1843743.0,26.9869,27.0026,26.9005,26.9398,1843743.0
2015-11-04 09:30:00,34.27,34.27,33.95,34.02,2703062.0,27.0896,27.0896,26.8366,26.892,2703062.0
2015-11-04 10:00:00,34.02,34.09,33.95,34.07,1247952.0,26.892,26.9473,26.8366,26.9315,1247952.0
2015-11-04 10:30:00,34.07,34.1,34.01,34.02,710583.0,26.9315,26.9552,26.884,26.892,710583.0
2015-11-04 11:00:00,34.02,34.11,33.98,34.08,1065710.0,26.892,26.9631,26.8603,26.9394,1065710.0
2015-11-04 11:30:00,34.07,34.09,34.0,34.05,912248.0,26.9315,26.9473,26.8761,26.9157,912248.0
2015-11-04 12:00:00,34.04,34.14,34.04,34.06,1188011.0,26.9078,26.9868,26.9078,26.9236,1188011.0
2015-11-04 12:30:00,34.07,34.1,34.01,34.06,829816.0,26.9315,26.9552,26.884,26.9236,829816.0
2015-11-04 13:00:00,34.05,34.08,33.98,34.0,1387833.0,26.9157,26.9394,26.8603,26.8761,1387833.0
2015-11-04 13:30:00,34.01,34.04,33.9,34.03,686881.0,26.884,26.9078,26.7971,26.8999,686881.0
2015-11-04 14:00:00,34.02,34.19,34.02,34.13,1252671.0,26.892,27.0263,26.892,26.9789,1252671.0
2015-11-04 14:30:00,34.13,34.21,34.12,34.17,681548.0,26.9789,27.0421,26.971,27.0105,681548.0
2015-11-04 15:00:00,34.17,34.21,34.09,34.19,1314563.0,27.0105,27.0421,26.9473,27.0263,1314563.0
2015-11-04 15:30:00,34.18,34.21,34.08,34.16,2266849.0,27.0184,27.0421,26.9394,27.0026,2266849.0
2015-11-05 09:30:00,34.1,34.2,34.02,34.1,1891854.0,26.9552,27.0342,26.892,26.9552,1891854.0
2015-11-05 10:00:00,34.11,34.12,33.94,33.95,1041950.0,26.9631,26.971,26.8287,26.8366,1041950.0
2015-11-05 10:30:00,33.95,34.0,33.81,33.85,967232.0,26.8366,26.8761,26.726,26.7576,967232.0
2015-11-05 11:00:00,33.86,33.9,33.76,33.8,970600.0,26.7655,26.7971,26.6864,26.718,970600.0
2015-11-05 11:30:00,33.8,33.91,33.73,33.89,765500.0,26.718,26.805,26.6627,26.7892,765500.0
2015-11-05 12:00:00,33.89,34.04,33.88,34.02,664319.0,26.7892,26.9078,26.7813,26.892,664319.0
2015-11-05 12:30:00,34.03,34.05,33.91,33.98,821429.0,26.8999,26.9157,26.805,26.8603,821429.0
2015-11-05 13:00:00,33.98,34.02,33.94,33.96,676368.0,26.8603,26.892,26.8287,26.8445,676368.0
2015-11-05 13:30:00,33.95,34.04,33.95,34.02,417242.0,26.8366,26.9078,26.8366,26.892,417242.0
2015-11-05 14:00:00,34.03,34.05,33.94,33.95,726386.0,26.8999,26.9157,26.8287,26.8366,726386.0
2015-11-05 14:30:00,33.95,33.97,33.9,33.95,699600.0,26.8366,26.8524,26.7971,26.8366,699600.0
2015-11-05 15:00:00,33.95,33.99,33.87,33.97,1203062.0,26.8366,26.8682,26.7734,26.8524,1203062.0
2015-11-05 15:30:00,33.98,34.02,33.93,34.0,2412310.0,26.8603,26.892,26.8208,26.8761,2412310.0
2015-11-06 09:30:00,33.93,33.93,33.41,33.62,5824263.0,26.8208,26.8208,26.4098,26.5758,5824263.0
2015-11-06 10:00:00,33.63,33.75,33.53,33.74,1466187.0,26.5837,26.6785,26.5046,26.6706,1466187.0
2015-11-06 10:30:00,33.74,33.97,33.73,33.89,1478040.0,26.6706,26.8524,26.6627,26.7892,1478040.0
2015-11-06 11:00:00,33.89,33.89,33.6,33.64,2161777.0,26.7892,26.7892,26.56,26.5916,2161777.0
2015-11-06 11:30:00,33.64,33.79,33.63,33.72,832716.0,26.5916,26.7101,26.5837,26.6548,832716.0
2015-11-06 12:00:00,33.72,33.78,33.71,33.72,911819.0,26.6548,26.7022,26.6469,26.6548,911819.0
2015-11-06 12:30:00,33.73,33.76,33.67,33.75,557150.0,26.6627,26.6864,26.6153,26.6785,557150.0
2015-11-06 13:00:00,33.75,33.8,33.71,33.78,797908.0,26.6785,26.718,26.6469,26.7022,797908.0
2015-11-06 13:30:00,33.78,33.81,33.74,33.77,1105344.0,26.7022,26.726,26.6706,26.6943,1105344.0
2015-11-06 14:00:00,33.78,33.82,33.66,33.69,1014785.0,26.7022,26.7339,26.6074,26.6311,1014785.0
2015-11-06 14:30:00,33.69,33.73,33.65,33.7,858380.0,26.6311,26.6627,26.5995,26.639,858380.0
2015-11-06 15:00:00,33.71,33.77,33.67,33.73,1100131.0,26.6469,26.6943,26.6153,26.6627,1100131.0
2015-11-06 15:30:00,33.74,33.84,33.73,33.84,2793104.0,26.6706,26.7497,26.6627,26.7497,2793104.0
2015-11-09 09:30:00,33.6,33.83,33.5,33.52,2214042.0,26.56,26.7418,26.4809,26.4967,2214042.0
2015-11-09 10:00:00,33.53,33.65,33.45,33.46,1358490.0,26.5046,26.5995,26.4414,26.4493,1358490.0
2015-11-09 10:30:00,33.45,33.51,33.39,33.44,1295919.0,26.4414,26.4888,26.394,26.4335,1295919.0
2015-11-09 11:00:00,33.43,33.51,33.38,33.39,1313086.0,26.4256,26.4888,26.386,26.394,1313086.0
2015-11-09 11:30:00,33.39,33.41,33.17,33.28,2013086.0,26.394,26.4098,26.22,26.307,2013086.0
2015-11-09 12:00:00,33.28,33.3,33.18,33.19,1450660.0,26.307,26.3228,26.228,26.2359,1450660.0
2015-11-09 12:30:00,33.19,33.26,33.08,33.25,1194451.0,26.2359,26.2912,26.1489,26.2833,1194451.0
2015-11-09 13:00:00,33.25,33.27,33.09,33.12,1126472.0,26.2833,26.2991,26.1568,26.1805,1126472.0
2015-11-09 13:30:00,33.13,33.27,33.11,33.25,1179333.0,26.1884,26.2991,26.1726,26.2833,1179333.0
2015-11-09 14:00:00,33.26,33.32,33.19,33.21,1362148.0,26.2912,26.3386,26.2359,26.2517,1362148.0
2015-11-09 14:30:00,33.21,33.24,33.13,33.21,1463450.0,26.2517,26.2754,26.1884,26.2517,1463450.0
2015-11-09 15:00:00,33.2,33.21,33.1,33.16,1165270.0,26.2438,26.2517,26.1647,26.2121,1165270.0
2015-11-09 15:30:00,33.16,33.37,33.16,33.34,3267822.0,26.2121,26.3781,26.2121,26.3544,3267822.0
2015-11-10 09:30:00,33.17,33.23,32.85,32.89,3916905.0,26.22,26.2675,25.9671,25.9987,3916905.0
2015-11-10 10:00:00,32.89,32.91,32.81,32.87,1754284.0,25.9987,26.0145,25.9355,25.9829,1754284.0
2015-11-10 10:30:00,32.87,32.95,32.83,32.93,1656697.0,25.9829,26.0461,25.9513,26.0303,1656697.0
2015-11-10 11:00:00,32.93,33.01,32.9,32.96,1263417.0,26.0303,26.0936,26.0066,26.054,1263417.0
2015-11-10 11:30:00,32.95,33.14,32.94,33.13,1012604.0,26.0461,26.1963,26.0382,26.1884,1012604.0
2015-11-10 12:00:00,33.12,33.16,33.05,33.07,1103135.0,26.1805,26.2121,26.1252,26.141,1103135.0
2015-11-10 12:30:00,33.07,33.13,33.0,33.11,712782.0,26.141,26.1884,26.0857,26.1726,712782.0
2015-11-10 13:00:00,33.11,33.17,33.07,33.16,620851.0,26.1726,26.22,26.141,26.2121,620851.0
2015-11-10 13:30:00,33.16,33.2,33.13,33.19,732468.0,26.2121,26.2438,26.1884,26.2359,732468.0
2015-11-10 14:00:00,33.18,33.23,33.1,33.13,1151707.0,26.228,26.2675,26.1647,26.1884,1151707.0
2015-11-10 14:30:00,33.12,33.27,33.09,33.21,1063159.0,26.1805,26.2991,26.1568,26.2517,1063159.0
2015-11-10 15:00:00,33.2,33.23,33.07,33.09,1334758.0,26.2438,26.2675,26.141,26.1568,1334758.0
2015-11-10 15:30:00,33.09,33.21,33.09,33.21,2994948.0,26.1568,26.2517,26.1568,26.2517,2994948.0
2015-11-11 09:30:00,33.16,33.38,33.13,33.23,2084835.0,26.2121,26.386,26.1884,26.2675,2084835.0
2015-11-11 10:00:00,33.23,33.27,33.17,33.21,1107393.0,26.2675,26.2991,26.22,26.2517,1107393.0
2015-11-11 10:30:00,33.21,33.24,33.14,33.2,1063819.0,26.2517,26.2754,26.1963,26.2438,1063819.0
2015-11-11 11:00:00,33.19,33.22,33.12,33.12,813845.0,26.2359,26.2596,26.1805,26.1805,813845.0
2015-11-11 11:30:00,33.13,33.2,33.11,33.14,1126434.0,26.1884,26.2438,26.1726,26.1963,1126434.0
2015-11-11 12:00:00,33.14,33.23,33.1,33.18,1174089.0,26.1963,26.2675,26.1647,26.228,1174089.0
2015-11-11 12:30:00,33.19,33.24,33.16,33.18,1025394.0,26.2359,26.2754,26.2121,26.228,1025394.0
2015-11-11 13:00:00,33.18,33.19,33.08,33.09,698456.0,26.228,26.2359,26.1489,26.1568,698456.0
2015-11-11 13:30:00,33.09,33.1,32.97,33.0,981889.0,26.1568,26.1647,26.062,26.0857,981889.0
2015-11-11 14:00:00,32.99,33.05,32.95,33.01,927333.0,26.0778,26.1252,26.0461,26.0936,927333.0
2015-11-11 14:30:00,33.01,33.02,32.86,32.86,1325681.0,26.0936,26.1015,25.975,25.975,1325681.0
2015-11-11 15:00:00,32.87,32.95,32.83,32.89,1635719.0,25.9829,26.0461,25.9513,25.9987,1635719.0
2015-11-11 15:30:00,32.9,32.9,32.8,32.85,2741142.0,26.0066,26.0066,25.9276,25.9671,2741142.0
2015-11-12 09:30:00,32.77,32.92,32.5,32.83,2872816.0,25.9039,26.0224,25.6904,25.9513,2872816.0
2015-11-12 10:00:00,32.83,32.83,32.7,32.77,1489078.0,25.9513,25.9513,25.8485,25.9039,1489078.0
2015-11-12 10:30:00,32.77,32.78,32.69,32.76,1241013.0,25.9039,25.9118,25.8406,25.896,1241013.0
2015-11-12 11:00:00,32.76,32.79,32.69,32.72,1238319.0,25.896,25.9197,25.8406,25.8643,1238319.0
2015-11-12 11:30:00,32.72,32.78,32.67,32.76,983507.0,25.8643,25.9118,25.8248,25.896,983507.0
2015-11-12 12:00:00,32.77,32.78,32.56,32.62,992647.0,25.9039,25.9118,25.7379,25.7853,992647.0
2015-11-12 12:30:00,32.61,32.72,32.59,32.68,630080.0,25.7774,25.8643,25.7616,25.8327,630080.0
2015-11-12 13:00:00,32.68,32.73,32.65,32.66,548387.0,25.8327,25.8722,25.809,25.8169,548387.0
2015-11-12 13:30:00,32.66,32.71,32.64,32.67,747703.0,25.8169,25.8564,25.8011,25.8248,747703.0
2015-11-12 14:00:00,32.67,32.7,32.61,32.7,1113778.0,25.8248,25.8485,25.7774,25.8485,1113778.0
2015-11-12 14:30:00,32.69,32.71,32.48,32.57,1363997.0,25.8406,25.8564,25.6746,25.7458,1363997.0
2015-11-12 15:00:00,32.56,32.58,32.49,32.51,1339593.0,25.7379,25.7537,25.6825,25.6983,1339593.0
2015-11-12 15:30:00,32.51,32.52,32.39,32.41,4041085.0,25.6983,25.7062,25.6035,25.6193,4041085.0
2015-11-13 09:30:00,32.35,32.38,32.02,32.18,2732588.0,25.5719,25.5956,25.311,25.4375,2732588.0
2015-11-13 10:00:00,32.18,32.28,32.06,32.2,2278303.0,25.4375,25.5165,25.3426,25.4533,2278303.0
2015-11-13 10:30:00,32.2,32.21,32.07,32.16,1837408.0,25.4533,25.4612,25.3505,25.4217,1837408.0
2015-11-13 11:00:00,32.16,32.3,32.09,32.27,1294902.0,25.4217,25.5323,25.3663,25.5086,1294902.0
2015-11-13 11:30:00,32.27,32.27,32.14,32.27,896242.0,25.5086,25.5086,25.4059,25.5086,896242.0
2015-11-13 12:00:00,32.27,32.32,32.21,32.22,1189529.0,25.5086,25.5481,25.4612,25.4691,1189529.0
2015-11-13 12:30:00,32.23,32.27,32.16,32.18,677916.0,25.477,25.5086,25.4217,25.4375,677916.0
2015-11-13 13:00:00,32.18,32.23,32.1,32.12,658132.0,25.4375,25.477,25.3742,25.39,658132.0
2015-11-13 13:30:00,32.12,32.18,32.05,32.15,966413.0,25.39,25.4375,25.3347,25.4138,966413.0
2015-11-13 14:00:00,32.15,32.19,32.07,32.17,1027712.0,25.4138,25.4454,25.3505,25.4296,1027712.0
2015-11-13 14:30:00,32.16,32.18,32.06,32.09,980570.0,25.4217,25.4375,25.3426,25.3663,980570.0
2015-11-13 15:00:00,32.09,32.14,31.96,31.97,2001066.0,25.3663,25.4059,25.2636,25.2715,2001066.0
2015-11-13 15:30:00,31.98,32.14,31.97,32.11,3365379.0,25.2794,25.4059,25.2715,25.3821,3365379.0
2015-11-16 09:30:00,32.09,32.26,31.93,32.18,2807685.0,25.3663,25.5007,25.2399,25.4375,2807685.0
2015-11-16 10:00:00,32.17,32.23,32.07,32.16,2318659.0,25.4296,25.477,25.3505,25.4217,2318659.0
2015-11-16 10:30:00,32.16,32.19,32.06,32.08,1328265.0,25.4217,25.4454,25.3426,25.3584,1328265.0
2015-11-16 11:00:00,32.08,32.15,32.0,32.02,1249142.0,25.3584,25.4138,25.2952,25.311,1249142.0
2015-11-16 11:30:00,32.01,32.1,31.97,32.0,1278284.0,25.3031,25.3742,25.2715,25.2952,1278284.0
2015-11-16 12:00:00,32.0,32.08,31.98,32.06,961447.0,25.2952,25.3584,25.2794,25.3426,961447.0
2015-11-16 12:30:00,32.07,32.15,32.05,32.1,2414344.0,25.3505,25.4138,25.3347,25.3742,2414344.0
2015-11-16 13:00:00,32.1,32.15,32.07,32.1,1828980.0,25.3742,25.4138,25.3505,25.3742,1828980.0
2015-11-16 13:30:00,32.1,32.14,32.08,32.09,1183249.0,25.3742,25.4059,25.3584,25.3663,1183249.0
2015-11-16 14:00:00,32.1,32.14,32.08,32.11,1224979.0,25.3742,25.4059,25.3584,25.3821,1224979.0
2015-11-16 14:30:00,32.11,32.14,32.04,32.07,2275297.0,25.3821,25.4059,25.3268,25.3505,2275297.0
2015-11-16 15:00:00,32.08,32.15,32.06,32.09,1886917.0,25.3584,25.4138,25.3426,25.3663,1886917.0
2015-11-16 15:30:00,32.09,32.13,32.06,32.1,4395663.0,25.3663,25.398,25.3426,25.3742,4395663.0
2015-11-17 09:30:00,32.19,32.37,32.01,32.27,2886418.0,25.4454,25.5877,25.3031,25.5086,2886418.0
2015-11-17 10:00:00,32.27,32.31,32.19,32.27,1339255.0,25.5086,25.5402,25.4454,25.5086,1339255.0
2015-11-17 10:30:00,32.26,32.5,32.26,32.45,1516269.0,25.5007,25.6904,25.5007,25.6509,1516269.0
2015-11-17 11:00:00,32.45,32.57,32.43,32.54,981416.0,25.6509,25.7458,25.6351,25.722,981416.0
2015-11-17 11:30:00,32.55,32.63,32.52,32.59,969736.0,25.73,25.7932,25.7062,25.7616,969736.0
2015-11-17 12:00:00,32.59,32.7,32.58,32.65,1031199.0,25.7616,25.8485,25.7537,25.809,1031199.0
2015-11-17 12:30:00,32.66,32.69,32.61,32.62,1280288.0,25.8169,25.8406,25.7774,25.7853,1280288.0
2015-11-17 13:00:00,32.63,32.76,32.61,32.63,964291.0,25.7932,25.896,25.7774,25.7932,964291.0
2015-11-17 13:30:00,32.63,32.8,32.62,32.79,924733.0,25.7932,25.9276,25.7853,25.9197,924733.0
2015-11-17 14:00:00,32.79,32.88,32.75,32.76,1747667.0,25.9197,25.9908,25.888,25.896,1747667.0
2015-11-17 14:30:00,32.77,32.79,32.64,32.73,1766858.0,25.9039,25.9197,25.8011,25.8722,1766858.0
2015-11-17 15:00:00,32.73,32.74,32.62,32.66,1138065.0,25.8722,25.8801,25.7853,25.8169,1138065.0
2015-11-17 15:30:00,32.66,32.71,32.58,32.65,2816297.0,25.8169,25.8564,25.7537,25.809,2816297.0
2015-11-18 09:30:00,32.73,32.91,32.62,32.7,1991453.0,25.8722,26.0145,25.7853,25.8485,1991453.0
2015-11-18 10:00:00,32.71,32.76,32.63,32.69,806048.0,25.8564,25.896,25.7932,25.8406,806048.0
2015-11-18 10:30:00,32.68,32.71,32.63,32.7,1013459.0,25.8327,25.8564,25.7932,25.8485,1013459.0
2015-11-18 11:00:00,32.7,32.77,32.65,32.67,1500679.0,25.8485,25.9039,25.809,25.8248,1500679.0
2015-11-18 11:30:00,32.68,32.8,32.62,32.79,1275868.0,25.8327,25.9276,25.7853,25.9197,1275868.0
2015-11-18 12:00:00,32.79,32.87,32.76,32.86,908643.0,25.9197,25.9829,25.896,25.975,908643.0
2015-11-18 12:30:00,32.86,32.87,32.78,32.83,524868.0,25.975,25.9829,25.9118,25.9513,524868.0
2015-11-18 13:00:00,32.83,32.95,32.82,32.91,678399.0,25.9513,26.0461,25.9434,26.0145,678399.0
2015-11-18 13:30:00,32.92,32.95,32.89,32.94,814605.0,26.0224,26.0461,25.9987,26.0382,814605.0
2015-11-18 14:00:00,32.94,33.1,32.89,33.0,1256607.0,26.0382,26.1647,25.9987,26.0857,1256607.0
2015-11-18 14:30:00,33.0,33.16,32.96,33.16,991254.0,26.0857,26.2121,26.054,26.2121,991254.0
2015-11-18 15:00:00,33.15,33.17,33.11,33.12,1161490.0,26.2042,26.22,26.1726,26.1805,1161490.0
2015-11-18 15:30:00,33.13,33.25,33.11,33.15,3019018.0,26.1884,26.2833,26.1726,26.2042,3019018.0
2015-11-19 09:30:00,33.22,33.29,33.13,33.24,1370665.0,26.2596,26.3149,26.1884,26.2754,1370665.0
2015-11-19 10:00:00,33.24,33.25,33.17,33.25,1107056.0,26.2754,26.2833,26.22,26.2833,1107056.0
2015-11-19 10:30:00,33.24,33.39,33.17,33.37,1664096.0,26.2754,26.394,26.22,26.3781,1664096.0
2015-11-19 11:00:00,33.37,33.49,33.26,33.48,1149192.0,26.3781,26.473,26.2912,26.4651,1149192.0
2015-11-19 11:30:00,33.48,33.79,33.48,33.66,3421324.0,26.4651,26.7101,26.4651,26.6074,3421324.0
2015-11-19 12:00:00,33.66,33.95,33.53,33.76,3874396.0,26.6074,26.8366,26.5046,26.6864,3874396.0
2015-11-19 12:30:00,33.76,34.5,33.71,34.43,6627305.0,26.6864,27.2714,26.6469,27.216,6627305.0
2015-11-19 13:00:00,34.42,34.73,34.3,34.64,4570291.0,27.2081,27.4532,27.1133,27.382,4570291.0
2015-11-19 13:30:00,34.63,34.65,34.35,34.37,2964097.0,27.3741,27.39,27.1528,27.1686,2964097.0
2015-11-19 14:00:00,34.37,34.4,34.27,34.32,1855358.0,27.1686,27.1923,27.0896,27.1291,1855358.0
2015-11-19 14:30:00,34.33,34.44,34.32,34.38,2023363.0,27.137,27.224,27.1291,27.1765,2023363.0
2015-11-19 15:00:00,34.38,34.65,34.38,34.58,3245318.0,27.1765,27.39,27.1765,27.3346,3245318.0
2015-11-19 15:30:00,34.58,34.6,34.28,34.3,6049101.0,27.3346,27.3504,27.0975,27.1133,6049101.0
2015-11-20 09:30:00,34.5,35.09,34.48,34.95,7848024.0,27.2714,27.7378,27.2556,27.6271,7848024.0
2015-11-20 10:00:00,34.95,35.29,34.83,35.06,4410767.0,27.6271,27.8959,27.5322,27.714,4410767.0
2015-11-20 10:30:00,35.06,35.07,34.88,35.04,2394276.0,27.714,27.722,27.5718,27.6982,2394276.0
2015-11-20 11:00:00,35.04,35.04,34.88,34.9,1627733.0,27.6982,27.6982,27.5718,27.5876,1627733.0
2015-11-20 11:30:00,34.9,34.97,34.86,34.93,1455265.0,27.5876,27.6429,27.556,27.6113,1455265.0
2015-11-20 12:00:00,34.92,34.96,34.74,34.75,1916214.0,27.6034,27.635,27.4611,27.469,1916214.0
2015-11-20 12:30:00,34.74,34.85,34.73,34.77,1080231.0,27.4611,27.548,27.4532,27.4848,1080231.0
2015-11-20 13:00:00,34.77,34.87,34.76,34.76,939623.0,27.4848,27.5639,27.4769,27.4769,939623.0
2015-11-20 13:30:00,34.76,34.77,34.62,34.66,1453339.0,27.4769,27.4848,27.3662,27.3979,1453339.0
2015-11-20 14:00:00,34.65,34.73,34.58,34.65,2042301.0,27.39,27.4532,27.3346,27.39,2042301.0
2015-11-20 14:30:00,34.66,34.71,34.54,34.58,1734706.0,27.3979,27.4374,27.303,27.3346,1734706.0
2015-11-20 15:00:00,34.58,34.66,34.5,34.64,2029159.0,27.3346,27.3979,27.2714,27.382,2029159.0
2015-11-20 15:30:00,34.65,34.68,34.55,34.66,3490147.0,27.39,27.4137,27.3109,27.3979,3490147.0
2015-11-23 09:30:00,34.7,34.73,34.5,34.57,1212633.0,27.4295,27.4532,27.2714,27.3267,1212633.0
2015-11-23 10:00:00,34.56,34.75,34.42,34.74,1439867.0,27.3188,27.469,27.2081,27.4611,1439867.0
2015-11-23 10:30:00,34.74,34.85,34.72,34.84,1205114.0,27.4611,27.548,27.4453,27.5401,1205114.0
2015-11-23 11:00:00,34.83,34.85,34.73,34.76,1072890.0,27.5322,27.548,27.4532,27.4769,1072890.0
2015-11-23 11:30:00,34.76,34.76,34.58,34.65,1052344.0,27.4769,27.4769,27.3346,27.39,1052344.0
2015-11-23 12:00:00,34.65,34.65,34.55,34.63,821331.0,27.39,27.39,27.3109,27.3741,821331.0
2015-11-23 12:30:00,34.62,34.76,34.57,34.75,1166369.0,27.3662,27.4769,27.3267,27.469,1166369.0
2015-11-23 13:00:00,34.75,34.76,34.64,34.7,580445.0,27.469,27.4769,27.382,27.4295,580445.0
2015-11-23 13:30:00,34.7,34.7,34.62,34.65,1321680.0,27.4295,27.4295,27.3662,27.39,1321680.0
2015-11-23 14:00:00,34.65,34.65,34.49,34.51,1269409.0,27.39,27.39,27.2635,27.2793,1269409.0
2015-11-23 14:30:00,34.5,34.51,34.41,34.47,1020252.0,27.2714,27.2793,27.2002,27.2477,1020252.0
2015-11-23 15:00:00,34.47,34.56,34.46,34.52,928750.0,27.2477,27.3188,27.2398,27.2872,928750.0
2015-11-23 15:30:00,34.53,34.57,34.42,34.47,3025307.0,27.2951,27.3267,27.2081,27.2477,3025307.0
2015-11-24 09:30:00,34.31,34.39,34.11,34.29,2664792.0,27.1212,27.1844,26.9631,27.1054,2664792.0
2015-11-24 10:00:00,34.29,34.32,34.09,34.09,1206848.0,27.1054,27.1291,26.9473,26.9473,1206848.0
2015-11-24 10:30:00,34.09,34.1,33.9,34.07,1716285.0,26.9473,26.9552,26.7971,26.9315,1716285.0
2015-11-24 11:00:00,34.07,34.18,34.01,34.13,1109882.0,26.9315,27.0184,26.884,26.9789,1109882.0
2015-11-24 11:30:00,34.14,34.21,34.1,34.15,1103167.0,26.9868,27.0421,26.9552,26.9947,1103167.0
2015-11-24 12:00:00,34.16,34.26,34.1,34.11,1205194.0,27.0026,27.0817,26.9552,26.9631,1205194.0
2015-11-24 12:30:00,34.12,34.13,34.08,34.09,1264500.0,26.971,26.9789,26.9394,26.9473,1264500.0
2015-11-24 13:00:00,34.09,34.21,34.09,34.21,1919016.0,26.9473,27.0421,26.9473,27.0421,1919016.0
2015-11-24 13:30:00,34.2,34.23,34.12,34.18,1396032.0,27.0342,27.058,26.971,27.0184,1396032.0
2015-11-24 14:00:00,34.18,34.25,34.16,34.22,1371779.0,27.0184,27.0738,27.0026,27.05,1371779.0
2015-11-24 14:30:00,34.22,34.3,34.2,34.3,750765.0,27.05,27.1133,27.0342,27.1133,750765.0
2015-11-24 15:00:00,34.3,34.44,34.29,34.42,1131545.0,27.1133,27.224,27.1054,27.2081,1131545.0
2015-11-24 15:30:00,34.41,34.42,34.29,34.37,2309558.0,27.2002,27.2081,27.1054,27.1686,2309558.0
2015-11-25 09:30:00,34.26,34.63,34.14,34.47,2233675.0,27.0817,27.3741,26.9868,27.2477,2233675.0
2015-11-25 10:00:00,34.47,34.62,34.44,34.58,1165372.0,27.2477,27.3662,27.224,27.3346,1165372.0
2015-11-25 10:30:00,34.58,34.74,34.57,34.58,1226770.0,27.3346,27.4611,27.3267,27.3346,1226770.0
2015-11-25 11:00:00,34.58,34.64,34.55,34.58,616137.0,27.3346,27.382,27.3109,27.3346,616137.0
2015-11-25 11:30:00,34.58,34.68,34.54,34.64,816676.0,27.3346,27.4137,27.303,27.382,816676.0
2015-11-25 12:00:00,34.65,34.66,34.52,34.55,704948.0,27.39,27.3979,27.2872,27.3109,704948.0
2015-11-25 12:30:00,34.55,34.72,34.54,34.61,1147322.0,27.3109,27.4453,27.303,27.3583,1147322.0
2015-11-25 13:00:00,34.61,34.65,34.55,34.55,501922.0,27.3583,27.39,27.3109,27.3109,501922.0
2015-11-25 13:30:00,34.56,34.58,34.52,34.54,439371.0,27.3188,27.3346,27.2872,27.303,439371.0
2015-11-25 14:00:00,34.54,34.56,34.46,34.52,668746.0,27.303,27.3188,27.2398,27.2872,668746.0
2015-11-25 14:30:00,34.51,34.55,34.46,34.55,870414.0,27.2793,27.3109,27.2398,27.3109,870414.0
2015-11-25 15:00:00,34.54,34.57,34.5,34.56,810150.0,27.303,27.3267,27.2714,27.3188,810150.0
2015-11-25 15:30:00,34.56,34.58,34.43,34.45,2003665.0,27.3188,27.3346,27.216,27.2319,2003665.0
2015-11-27 09:30:00,34.54,34.68,34.4,34.62,1733119.0,27.303,27.4137,27.1923,27.3662,1733119.0
2015-11-27 10:00:00,34.63,34.64,34.43,34.45,649115.0,27.3741,27.382,27.216,27.2319,649115.0
2015-11-27 10:30:00,34.45,34.5,34.42,34.43,455878.0,27.2319,27.2714,27.2081,27.216,455878.0
2015-11-27 11:00:00,34.44,34.62,34.43,34.58,768647.0,27.224,27.3662,27.216,27.3346,768647.0
2015-11-27 11:30:00,34.58,34.62,34.51,34.54,421064.0,27.3346,27.3662,27.2793,27.303,421064.0
2015-11-27 12:00:00,34.54,34.57,34.51,34.52,404162.0,27.303,27.3267,27.2793,27.2872,404162.0
2015-11-27 12:30:00,34.52,34.55,34.44,34.46,1268951.0,27.2872,27.3109,27.224,27.2398,1268951.0
2015-11-30 09:30:00,34.54,34.66,34.47,34.59,1970909.0,27.303,27.3979,27.2477,27.3425,1970909.0
2015-11-30 10:00:00,34.59,34.64,34.43,34.56,1210235.0,27.3425,27.382,27.216,27.3188,1210235.0
2015-11-30 10:30:00,34.57,34.71,34.56,34.69,883671.0,27.3267,27.4374,27.3188,27.4216,883671.0
2015-11-30 11:00:00,34.69,34.75,34.64,34.64,878271.0,27.4216,27.469,27.382,27.382,878271.0
2015-11-30 11:30:00,34.65,34.79,34.63,34.66,778678.0,27.39,27.5006,27.3741,27.3979,778678.0
2015-11-30 12:00:00,34.66,34.79,34.64,34.79,1024040.0,27.3979,27.5006,27.382,27.5006,1024040.0
2015-11-30 12:30:00,34.79,34.8,34.73,34.77,554770.0,27.5006,27.5085,27.4532,27.4848,554770.0
2015-11-30 13:00:00,34.77,34.81,34.75,34.79,685091.0,27.4848,27.5164,27.469,27.5006,685091.0
2015-11-30 13:30:00,34.79,34.88,34.76,34.87,1023690.0,27.5006,27.5718,27.4769,27.5639,1023690.0
2015-11-30 14:00:00,34.87,34.9,34.83,34.84,810177.0,27.5639,27.5876,27.5322,27.5401,810177.0
2015-11-30 14:30:00,34.85,34.86,34.79,34.8,858746.0,27.548,27.556,27.5006,27.5085,858746.0
2015-11-30 15:00:00,34.8,34.81,34.76,34.79,870318.0,27.5085,27.5164,27.4769,27.5006,870318.0
2015-11-30 15:30:00,34.79,34.83,34.66,34.79,3592480.0,27.5006,27.5322,27.3979,27.5006,3592480.0
2015-12-01 09:30:00,35.0,35.1,34.83,35.05,2445073.0,27.6666,27.7457,27.5322,27.7061,2445073.0
2015-12-01 10:00:00,35.05,35.16,34.93,35.04,1856565.0,27.7061,27.7931,27.6113,27.6982,1856565.0
2015-12-01 10:30:00,35.04,35.2,34.97,35.16,1426185.0,27.6982,27.8247,27.6429,27.7931,1426185.0
2015-12-01 11:00:00,35.16,35.19,35.0,35.05,1067827.0,27.7931,27.8168,27.6666,27.7061,1067827.0
2015-12-01 11:30:00,35.06,35.14,34.98,35.11,823823.0,27.714,27.7773,27.6508,27.7536,823823.0
2015-12-01 12:00:00,35.11,35.12,34.97,35.0,706402.0,27.7536,27.7615,27.6429,27.6666,706402.0
2015-12-01 12:30:00,35.0,35.01,34.91,34.95,900850.0,27.6666,27.6745,27.5955,27.6271,900850.0
2015-12-01 13:00:00,34.95,34.95,34.75,34.75,838911.0,27.6271,27.6271,27.469,27.469,838911.0
2015-12-01 13:30:00,34.76,34.83,34.71,34.77,1184296.0,27.4769,27.5322,27.4374,27.4848,1184296.0
2015-12-01 14:00:00,34.78,34.94,34.78,34.82,1332796.0,27.4927,27.6192,27.4927,27.5243,1332796.0
2015-12-01 14:30:00,34.81,34.92,34.79,34.91,1082013.0,27.5164,27.6034,27.5006,27.5955,1082013.0
2015-12-01 15:00:00,34.91,34.98,34.91,34.96,1810203.0,27.5955,27.6508,27.5955,27.635,1810203.0
2015-12-01 15:30:00,34.97,35.09,34.92,35.08,3776118.0,27.6429,27.7378,27.6034,27.7299,3776118.0
2015-12-02 09:30:00,35.09,35.22,35.0,35.22,1512916.0,27.7378,27.8405,27.6666,27.8405,1512916.0
2015-12-02 10:00:00,35.22,35.41,35.19,35.23,2434025.0,27.8405,27.9907,27.8168,27.8484,2434025.0
2015-12-02 10:30:00,35.22,35.27,35.15,35.22,1101193.0,27.8405,27.88,27.7852,27.8405,1101193.0
2015-12-02 11:00:00,35.22,35.23,35.04,35.05,1170115.0,27.8405,27.8484,27.6982,27.7061,1170115.0
2015-12-02 11:30:00,35.06,35.15,35.05,35.11,612615.0,27.714,27.7852,27.7061,27.7536,612615.0
2015-12-02 12:00:00,35.11,35.2,35.09,35.18,628715.0,27.7536,27.8247,27.7378,27.8089,628715.0
2015-12-02 12:30:00,35.18,35.28,35.16,35.24,726828.0,27.8089,27.888,27.7931,27.8563,726828.0
2015-12-02 13:00:00,35.24,35.29,35.13,35.17,744874.0,27.8563,27.8959,27.7694,27.801,744874.0
2015-12-02 13:30:00,35.16,35.18,35.06,35.08,623426.0,27.7931,27.8089,27.714,27.7299,623426.0
2015-12-02 14:00:00,35.08,35.09,34.9,35.01,1118613.0,27.7299,27.7378,27.5876,27.6745,1118613.0
2015-12-02 14:30:00,35.0,35.01,34.87,34.91,950286.0,27.6666,27.6745,27.5639,27.5955,950286.0
2015-12-02 15:00:00,34.91,34.99,34.88,34.93,860851.0,27.5955,27.6587,27.5718,27.6113,860851.0
2015-12-02 15:30:00,34.94,34.96,34.8,34.83,2955679.0,27.6192,27.635,27.5085,27.5322,2955679.0
2015-12-03 09:30:00,34.97,34.99,34.76,34.89,1881907.0,27.6429,27.6587,27.4769,27.5797,1881907.0
2015-12-03 10:00:00,34.88,34.89,34.62,34.68,1446559.0,27.5718,27.5797,27.3662,27.4137,1446559.0
2015-12-03 10:30:00,34.68,34.8,34.64,34.68,1184290.0,27.4137,27.5085,27.382,27.4137,1184290.0
2015-12-03 11:00:00,34.69,34.83,34.63,34.81,1145734.0,27.4216,27.5322,27.3741,27.5164,1145734.0
2015-12-03 11:30:00,34.81,34.81,34.61,34.64,824384.0,27.5164,27.5164,27.3583,27.382,824384.0
2015-12-03 12:00:00,34.64,34.65,34.3,34.34,1318923.0,27.382,27.39,27.1133,27.1449,1318923.0
2015-12-03 12:30:00,34.34,34.49,34.31,34.31,1499661.0,27.1449,27.2635,27.1212,27.1212,1499661.0
2015-12-03 13:00:00,34.31,34.46,34.26,34.41,1336520.0,27.1212,27.2398,27.0817,27.2002,1336520.0
2015-12-03 13:30:00,34.41,34.48,34.27,34.28,1007984.0,27.2002,27.2556,27.0896,27.0975,1007984.0
2015-12-03 14:00:00,34.29,34.31,34.11,34.12,1791987.0,27.1054,27.1212,26.9631,26.971,1791987.0
2015-12-03 14:30:00,34.12,34.16,34.04,34.09,2510134.0,26.971,27.0026,26.9078,26.9473,2510134.0
2015-12-03 15:00:00,34.09,34.12,34.0,34.05,1969876.0,26.9473,26.971,26.8761,26.9157,1969876.0
2015-12-03 15:30:00,34.05,34.11,34.0,34.04,5229233.0,26.9157,26.9631,26.8761,26.9078,5229233.0
2015-12-04 09:30:00,34.11,34.69,34.0,34.56,2458839.0,26.9631,27.4216,26.8761,27.3188,2458839.0
2015-12-04 10:00:00,34.56,34.59,34.4,34.46,1795586.0,27.3188,27.3425,27.1923,27.2398,1795586.0
2015-12-04 10:30:00,34.47,34.64,34.44,34.63,1432251.0,27.2477,27.382,27.224,27.3741,1432251.0
2015-12-04 11:00:00,34.63,34.66,34.54,34.62,1331483.0,27.3741,27.3979,27.303,27.3662,1331483.0
2015-12-04 11:30:00,34.61,34.67,34.56,34.58,1047716.0,27.3583,27.4058,27.3188,27.3346,1047716.0
2015-12-04 12:00:00,34.59,34.66,34.53,34.62,960926.0,27.3425,27.3979,27.2951,27.3662,960926.0
2015-12-04 12:30:00,34.62,34.84,34.59,34.84,1234097.0,27.3662,27.5401,27.3425,27.5401,1234097.0
2015-12-04 13:00:00,34.85,34.94,34.83,34.9,1009291.0,27.548,27.6192,27.5322,27.5876,1009291.0
2015-12-04 13:30:00,34.9,34.93,34.82,34.93,1108050.0,27.5876,27.6113,27.5243,27.6113,1108050.0
2015-12-04 14:00:00,34.93,34.99,34.9,34.95,1529227.0,27.6113,27.6587,27.5876,27.6271,1529227.0
2015-12-04 14:30:00,34.95,35.03,34.88,34.99,1908300.0,27.6271,27.6903,27.5718,27.6587,1908300.0
2015-12-04 15:00:00,35.0,35.02,34.9,34.92,1671459.0,27.6666,27.6824,27.5876,27.6034,1671459.0
2015-12-04 15:30:00,34.93,34.94,34.86,34.94,3328632.0,27.6113,27.6192,27.556,27.6192,3328632.0
2015-12-07 09:30:00,34.79,35.13,34.75,35.11,2626021.0,27.5006,27.7694,27.469,27.7536,2626021.0
2015-12-07 10:00:00,35.11,35.17,35.02,35.08,1223648.0,27.7536,27.801,27.6824,27.7299,1223648.0
2015-12-07 10:30:00,35.07,35.15,35.02,35.13,1729894.0,27.722,27.7852,27.6824,27.7694,1729894.0
2015-12-07 11:00:00,35.13,35.13,35.01,35.02,996680.0,27.7694,27.7694,27.6745,27.6824,996680.0
2015-12-07 11:30:00,35.02,35.09,34.96,35.02,1154970.0,27.6824,27.7378,27.635,27.6824,1154970.0
2015-12-07 12:00:00,35.02,35.04,34.9,34.9,516772.0,27.6824,27.6982,27.5876,27.5876,516772.0
2015-12-07 12:30:00,34.9,34.91,34.76,34.82,883148.0,27.5876,27.5955,27.4769,27.5243,883148.0
2015-12-07 13:00:00,34.82,34.97,34.82,34.95,567623.0,27.5243,27.6429,27.5243,27.6271,567623.0
2015-12-07 13:30:00,34.95,34.98,34.87,34.98,523044.0,27.6271,27.6508,27.5639,27.6508,523044.0
2015-12-07 14:00:00,34.97,35.04,34.94,35.03,640093.0,27.6429,27.6982,27.6192,27.6903,640093.0
2015-12-07 14:30:00,35.03,35.06,34.91,34.96,705090.0,27.6903,27.714,27.5955,27.635,705090.0
2015-12-07 15:00:00,34.96,34.98,34.89,34.95,819506.0,27.635,27.6508,27.5797,27.6271,819506.0
2015-12-07 15:30:00,34.95,35.04,34.92,34.99,1571423.0,27.6271,27.6982,27.6034,27.6587,1571423.0
2015-12-08 09:30:00,34.67,34.7,34.5,34.56,2000611.0,27.4058,27.4295,27.2714,27.3188,2000611.0
2015-12-08 10:00:00,34.57,34.59,34.42,34.47,1006583.0,27.3267,27.3425,27.2081,27.2477,1006583.0
2015-12-08 10:30:00,34.47,34.78,34.43,34.77,884546.0,27.2477,27.4927,27.216,27.4848,884546.0
2015-12-08 11:00:00,34.77,34.95,34.76,34.82,905185.0,27.4848,27.6271,27.4769,27.5243,905185.0
2015-12-08 11:30:00,34.81,34.83,34.73,34.78,509823.0,27.5164,27.5322,27.4532,27.4927,509823.0
2015-12-08 12:00:00,34.78,34.79,34.67,34.71,490344.0,27.4927,27.5006,27.4058,27.4374,490344.0
2015-12-08 12:30:00,34.71,34.76,34.65,34.76,464915.0,27.4374,27.4769,27.39,27.4769,464915.0
2015-12-08 13:00:00,34.76,34.79,34.67,34.7,606724.0,27.4769,27.5006,27.4058,27.4295,606724.0
2015-12-08 13:30:00,34.7,34.85,34.7,34.83,596806.0,27.4295,27.548,27.4295,27.5322,596806.0
2015-12-08 14:00:00,34.83,34.95,34.82,34.87,723955.0,27.5322,27.6271,27.5243,27.5639,723955.0
2015-12-08 14:30:00,34.86,34.92,34.83,34.85,566613.0,27.556,27.6034,27.5322,27.548,566613.0
2015-12-08 15:00:00,34.86,34.86,34.71,34.73,587686.0,27.556,27.556,27.4374,27.4532,587686.0
2015-12-08 15:30:00,34.73,34.88,34.7,34.75,2082984.0,27.4532,27.5718,27.4295,27.469,2082984.0
2015-12-09 09:30:00,34.88,35.03,34.7,34.96,1975241.0,27.5718,27.6903,27.4295,27.635,1975241.0
2015-12-09 10:00:00,34.96,35.17,34.93,35.01,1215518.0,27.635,27.801,27.6113,27.6745,1215518.0
2015-12-09 10:30:00,35.01,35.22,35.01,35.21,1316482.0,27.6745,27.8405,27.6745,27.8326,1316482.0
2015-12-09 11:00:00,35.21,35.22,34.92,34.93,1494773.0,27.8326,27.8405,27.6034,27.6113,1494773.0
2015-12-09 11:30:00,34.93,34.99,34.74,34.82,1161436.0,27.6113,27.6587,27.4611,27.5243,1161436.0
2015-12-09 12:00:00,34.81,34.83,34.58,34.62,1365374.0,27.5164,27.5322,27.3346,27.3662,1365374.0
2015-12-09 12:30:00,34.61,34.66,34.51,34.62,1391477.0,27.3583,27.3979,27.2793,27.3662,1391477.0
2015-12-09 13:00:00,34.62,34.74,34.54,34.62,1321186.0,27.3662,27.4611,27.303,27.3662,1321186.0
2015-12-09 13:30:00,34.62,34.68,34.56,34.6,1017017.0,27.3662,27.4137,27.3188,27.3504,1017017.0
2015-12-09 14:00:00,34.6,34.68,34.6,34.65,699121.0,27.3504,27.4137,27.3504,27.39,699121.0
2015-12-09 14:30:00,34.64,34.68,34.61,34.64,786007.0,27.382,27.4137,27.3583,27.382,786007.0
2015-12-09 15:00:00,34.63,34.76,34.62,34.71,1041041.0,27.3741,27.4769,27.3662,27.4374,1041041.0
2015-12-09 15:30:00,34.71,34.83,34.71,34.81,3423603.0,27.4374,27.5322,27.4374,27.5164,3423603.0
2015-12-10 09:30:00,34.85,34.98,34.66,34.79,1589943.0,27.548,27.6508,27.3979,27.5006,1589943.0
2015-12-10 10:00:00,34.78,34.93,34.71,34.86,927377.0,27.4927,27.6113,27.4374,27.556,927377.0
2015-12-10 10:30:00,34.86,34.99,34.82,34.83,1007906.0,27.556,27.6587,27.5243,27.5322,1007906.0
2015-12-10 11:00:00,34.84,34.91,34.78,34.84,869596.0,27.5401,27.5955,27.4927,27.5401,869596.0
2015-12-10 11:30:00,34.84,34.92,34.79,34.84,672463.0,27.5401,27.6034,27.5006,27.5401,672463.0
2015-12-10 12:00:00,34.84,34.89,34.76,34.79,623180.0,27.5401,27.5797,27.4769,27.5006,623180.0
2015-12-10 12:30:00,34.8,34.9,34.73,34.88,698411.0,27.5085,27.5876,27.4532,27.5718,698411.0
2015-12-10 13:00:00,34.88,34.93,34.81,34.91,593721.0,27.5718,27.6113,27.5164,27.5955,593721.0
2015-12-10 13:30:00,34.91,34.93,34.83,34.85,1039447.0,27.5955,27.6113,27.5322,27.548,1039447.0
2015-12-10 14:00:00,34.85,35.07,34.83,35.06,965374.0,27.548,27.722,27.5322,27.714,965374.0
2015-12-10 14:30:00,35.05,35.05,34.92,34.97,1235321.0,27.7061,27.7061,27.6034,27.6429,1235321.0
2015-12-10 15:00:00,34.95,34.97,34.82,34.88,914374.0,27.6271,27.6429,27.5243,27.5718,914374.0
2015-12-10 15:30:00,34.89,34.9,34.7,34.77,1948988.0,27.5797,27.5876,27.4295,27.4848,1948988.0
2015-12-11 09:30:00,34.38,34.57,34.31,34.47,2354164.0,27.1765,27.3267,27.1212,27.2477,2354164.0
2015-12-11 10:00:00,34.48,34.6,34.46,34.52,1360231.0,27.2556,27.3504,27.2398,27.2872,1360231.0
2015-12-11 10:30:00,34.52,34.59,34.41,34.51,1287114.0,27.2872,27.3425,27.2002,27.2793,1287114.0
2015-12-11 11:00:00,34.51,34.65,34.48,34.5,1154932.0,27.2793,27.39,27.2556,27.2714,1154932.0
2015-12-11 11:30:00,34.5,34.65,34.44,34.58,724394.0,27.2714,27.39,27.224,27.3346,724394.0
2015-12-11 12:00:00,34.58,34.59,34.42,34.46,967436.0,27.3346,27.3425,27.2081,27.2398,967436.0
2015-12-11 12:30:00,34.46,34.49,34.36,34.43,1324254.0,27.2398,27.2635,27.1607,27.216,1324254.0
2015-12-11 13:00:00,34.42,34.48,34.38,34.4,695173.0,27.2081,27.2556,27.1765,27.1923,695173.0
2015-12-11 13:30:00,34.4,34.52,34.37,34.47,676994.0,27.1923,27.2872,27.1686,27.2477,676994.0
2015-12-11 14:00:00,34.47,34.55,34.4,34.43,978899.0,27.2477,27.3109,27.1923,27.216,978899.0
2015-12-11 14:30:00,34.44,34.46,34.35,34.37,876337.0,27.224,27.2398,27.1528,27.1686,876337.0
2015-12-11 15:00:00,34.37,34.42,34.28,34.34,1436107.0,27.1686,27.2081,27.0975,27.1449,1436107.0
2015-12-11 15:30:00,34.35,34.36,34.2,34.26,3369090.0,27.1528,27.1607,27.0342,27.0817,3369090.0
2015-12-14 09:30:00,34.39,34.43,34.12,34.16,1796185.0,27.1844,27.216,26.971,27.0026,1796185.0
2015-12-14 10:00:00,34.16,34.46,34.01,34.04,2308089.0,27.0026,27.2398,26.884,26.9078,2308089.0
2015-12-14 10:30:00,34.03,34.2,33.99,34.12,1172758.0,26.8999,27.0342,26.8682,26.971,1172758.0
2015-12-14 11:00:00,34.11,34.13,33.91,34.01,1159727.0,26.9631,26.9789,26.805,26.884,1159727.0
2015-12-14 11:30:00,34.01,34.1,33.88,34.08,1010358.0,26.884,26.9552,26.7813,26.9394,1010358.0
2015-12-14 12:00:00,34.08,34.28,34.04,34.28,976634.0,26.9394,27.0975,26.9078,27.0975,976634.0
2015-12-14 12:30:00,34.28,34.36,34.14,34.33,962542.0,27.0975,27.1607,26.9868,27.137,962542.0
2015-12-14 13:00:00,34.33,34.36,34.12,34.18,787589.0,27.137,27.1607,26.971,27.0184,787589.0
2015-12-14 13:30:00,34.18,34.26,34.14,34.25,583042.0,27.0184,27.0817,26.9868,27.0738,583042.0
2015-12-14 14:00:00,34.25,34.3,34.16,34.2,790596.0,27.0738,27.1133,27.0026,27.0342,790596.0
2015-12-14 14:30:00,34.2,34.3,34.14,34.3,1390460.0,27.0342,27.1133,26.9868,27.1133,1390460.0
2015-12-14 15:00:00,34.29,34.3,34.18,34.27,781883.0,27.1054,27.1133,27.0184,27.0896,781883.0
2015-12-14 15:30:00,34.27,34.48,34.25,34.48,2362507.0,27.0896,27.2556,27.0738,27.2556,2362507.0
2015-12-15 09:30:00,34.65,34.96,34.63,34.91,3055891.0,27.39,27.635,27.3741,27.5955,3055891.0
2015-12-15 10:00:00,34.9,35.06,34.84,34.99,1975664.0,27.5876,27.714,27.5401,27.6587,1975664.0
2015-12-15 10:30:00,34.99,35.02,34.93,34.94,1201602.0,27.6587,27.6824,27.6113,27.6192,1201602.0
2015-12-15 11:00:00,34.94,35.01,34.92,34.95,1090521.0,27.6192,27.6745,27.6034,27.6271,1090521.0
2015-12-15 11:30:00,34.96,34.98,34.84,34.91,1038464.0,27.635,27.6508,27.5401,27.5955,1038464.0
2015-12-15 12:00:00,34.91,35.0,34.87,34.99,1451050.0,27.5955,27.6666,27.5639,27.6587,1451050.0
2015-12-15 12:30:00,34.99,35.16,34.98,35.15,1509485.0,27.6587,27.7931,27.6508,27.7852,1509485.0
2015-12-15 13:00:00,35.15,35.22,35.15,35.18,1223714.0,27.7852,27.8405,27.7852,27.8089,1223714.0
2015-12-15 13:30:00,35.19,35.28,35.15,35.26,947067.0,27.8168,27.888,27.7852,27.8721,947067.0
2015-12-15 14:00:00,35.25,35.33,35.24,35.3,1221079.0,27.8642,27.9275,27.8563,27.9038,1221079.0
2015-12-15 14:30:00,35.3,35.35,35.25,35.27,1011783.0,27.9038,27.9433,27.8642,27.88,1011783.0
2015-12-15 15:00:00,35.27,35.28,35.16,35.2,1392716.0,27.88,27.888,27.7931,27.8247,1392716.0
2015-12-15 15:30:00,35.2,35.28,35.14,35.18,3719164.0,27.8247,27.888,27.7773,27.8089,3719164.0
2015-12-16 09:30:00,35.36,35.47,35.09,35.14,2761923.0,27.9512,28.0381,27.7378,27.7773,2761923.0
2015-12-16 10:00:00,35.14,35.16,34.85,34.91,1417881.0,27.7773,27.7931,27.548,27.5955,1417881.0
2015-12-16 10:30:00,34.9,35.0,34.85,34.86,1352889.0,27.5876,27.6666,27.548,27.556,1352889.0
2015-12-16 11:00:00,34.85,34.88,34.77,34.86,1038431.0,27.548,27.5718,27.4848,27.556,1038431.0
2015-12-16 11:30:00,34.87,34.94,34.85,34.91,881099.0,27.5639,27.6192,27.548,27.5955,881099.0
2015-12-16 12:00:00,34.91,34.97,34.88,34.94,513508.0,27.5955,27.6429,27.5718,27.6192,513508.0
2015-12-16 12:30:00,34.95,35.02,34.91,34.92,505445.0,27.6271,27.6824,27.5955,27.6034,505445.0
2015-12-16 13:00:00,34.92,34.98,34.89,34.96,658928.0,27.6034,27.6508,27.5797,27.635,658928.0
2015-12-16 13:30:00,34.97,35.18,34.92,35.17,1244648.0,27.6429,27.8089,27.6034,27.801,1244648.0
2015-12-16 14:00:00,35.15,35.25,34.86,35.09,2451106.0,27.7852,27.8642,27.556,27.7378,2451106.0
2015-12-16 14:30:00,35.08,35.29,35.0,35.27,2030548.0,27.7299,27.8959,27.6666,27.88,2030548.0
2015-12-16 15:00:00,35.27,35.31,35.18,35.27,1515198.0,27.88,27.9117,27.8089,27.88,1515198.0
2015-12-16 15:30:00,35.27,35.39,35.22,35.3,3669316.0,27.88,27.9749,27.8405,27.9038,3669316.0
2015-12-17 09:30:00,35.32,35.37,35.13,35.22,2164714.0,27.9196,27.9591,27.7694,27.8405,2164714.0
2015-12-17 10:00:00,35.22,35.23,35.06,35.13,2551479.0,27.8405,27.8484,27.714,27.7694,2551479.0
2015-12-17 10:30:00,35.13,35.18,34.92,34.94,1095598.0,27.7694,27.8089,27.6034,27.6192,1095598.0
2015-12-17 11:00:00,34.94,35.03,34.81,34.83,1219386.0,27.6192,27.6903,27.5164,27.5322,1219386.0
2015-12-17 11:30:00,34.82,34.95,34.76,34.95,1132801.0,27.5243,27.6271,27.4769,27.6271,1132801.0
2015-12-17 12:00:00,34.94,35.08,34.86,35.02,1200302.0,27.6192,27.7299,27.556,27.6824,1200302.0
2015-12-17 12:30:00,35.02,35.18,34.98,35.18,1654892.0,27.6824,27.8089,27.6508,27.8089,1654892.0
2015-12-17 13:00:00,35.17,35.22,35.12,35.17,1153358.0,27.801,27.8405,27.7615,27.801,1153358.0
2015-12-17 13:30:00,35.18,35.3,35.13,35.14,938906.0,27.8089,27.9038,27.7694,27.7773,938906.0
2015-12-17 14:00:00,35.14,35.2,35.06,35.19,1229483.0,27.7773,27.8247,27.714,27.8168,1229483.0
2015-12-17 14:30:00,35.18,35.19,35.07,35.13,1476876.0,27.8089,27.8168,27.722,27.7694,1476876.0
2015-12-17 15:00:00,35.12,35.17,35.07,35.12,1575373.0,27.7615,27.801,27.722,27.7615,1575373.0
2015-12-17 15:30:00,35.11,35.2,34.91,34.91,4388167.0,27.7536,27.8247,27.5955,27.5955,4388167.0
2015-12-18 09:30:00,34.65,34.75,34.35,34.38,8580924.0,27.39,27.469,27.1528,27.1765,8580924.0
2015-12-18 10:00:00,34.37,34.39,34.15,34.32,1530946.0,27.1686,27.1844,26.9947,27.1291,1530946.0
2015-12-18 10:30:00,34.31,34.32,34.1,34.2,1318940.0,27.1212,27.1291,26.9552,27.0342,1318940.0
2015-12-18 11:00:00,34.21,34.33,34.19,34.26,1378558.0,27.0421,27.137,27.0263,27.0817,1378558.0
2015-12-18 11:30:00,34.26,34.26,34.1,34.13,1077576.0,27.0817,27.0817,26.9552,26.9789,1077576.0
2015-12-18 12:00:00,34.13,34.21,34.03,34.05,981861.0,26.9789,27.0421,26.8999,26.9157,981861.0
2015-12-18 12:30:00,34.05,34.08,33.97,33.99,1166390.0,26.9157,26.9394,26.8524,26.8682,1166390.0
2015-12-18 13:00:00,33.99,34.12,33.95,34.02,912922.0,26.8682,26.971,26.8366,26.892,912922.0
2015-12-18 13:30:00,34.03,34.16,34.03,34.11,699490.0,26.8999,27.0026,26.8999,26.9631,699490.0
2015-12-18 14:00:00,34.12,34.25,34.08,34.23,1059728.0,26.971,27.0738,26.9394,27.058,1059728.0
2015-12-18 14:30:00,34.23,34.24,34.08,34.1,996702.0,27.058,27.0659,26.9394,26.9552,996702.0
2015-12-18 15:00:00,34.1,34.16,33.95,33.98,1471649.0,26.9552,27.0026,26.8366,26.8603,1471649.0
2015-12-18 15:30:00,33.98,34.11,33.86,33.87,3974358.0,26.8603,26.9631,26.7655,26.7734,3974358.0
2015-12-21 09:30:00,34.11,34.3,34.11,34.26,1860724.0,26.9631,27.1133,26.9631,27.0817,1860724.0
2015-12-21 10:00:00,34.25,34.3,34.21,34.27,885559.0,27.0738,27.1133,27.0421,27.0896,885559.0
2015-12-21 10:30:00,34.27,34.29,34.08,34.1,1022232.0,27.0896,27.1054,26.9394,26.9552,1022232.0
2015-12-21 11:00:00,34.1,34.13,33.96,33.97,1339821.0,26.9552,26.9789,26.8445,26.8524,1339821.0
2015-12-21 11:30:00,33.97,33.97,33.81,33.93,1717609.0,26.8524,26.8524,26.726,26.8208,1717609.0
2015-12-21 12:00:00,33.93,33.96,33.89,33.9,863612.0,26.8208,26.8445,26.7892,26.7971,863612.0
2015-12-21 12:30:00,33.9,34.0,33.89,33.98,751240.0,26.7971,26.8761,26.7892,26.8603,751240.0
2015-12-21 13:00:00,33.98,34.04,33.95,33.98,632303.0,26.8603,26.9078,26.8366,26.8603,632303.0
2015-12-21 13:30:00,33.99,34.08,33.99,34.04,484361.0,26.8682,26.9394,26.8682,26.9078,484361.0
2015-12-21 14:00:00,34.04,34.1,34.03,34.07,507235.0,26.9078,26.9552,26.8999,26.9315,507235.0
2015-12-21 14:30:00,34.06,34.07,33.97,34.03,557614.0,26.9236,26.9315,26.8524,26.8999,557614.0
2015-12-21 15:00:00,34.03,34.03,33.91,34.0,727550.0,26.8999,26.8999,26.805,26.8761,727550.0
2015-12-21 15:30:00,33.99,34.25,33.97,34.23,2445040.0,26.8682,27.0738,26.8524,27.058,2445040.0
2015-12-22 09:30:00,34.36,34.64,34.27,34.55,1809020.0,27.1607,27.382,27.0896,27.3109,1809020.0
2015-12-22 10:00:00,34.55,34.67,34.5,34.65,916980.0,27.3109,27.4058,27.2714,27.39,916980.0
2015-12-22 10:30:00,34.65,34.76,34.63,34.7,1293966.0,27.39,27.4769,27.3741,27.4295,1293966.0
2015-12-22 11:00:00,34.7,34.74,34.59,34.65,712654.0,27.4295,27.4611,27.3425,27.39,712654.0
2015-12-22 11:30:00,34.64,34.76,34.63,34.74,872117.0,27.382,27.4769,27.3741,27.4611,872117.0
2015-12-22 12:00:00,34.74,34.76,34.66,34.72,831806.0,27.4611,27.4769,27.3979,27.4453,831806.0
2015-12-22 12:30:00,34.71,34.78,34.69,34.71,1191610.0,27.4374,27.4927,27.4216,27.4374,1191610.0
2015-12-22 13:00:00,34.71,34.73,34.58,34.6,1128752.0,27.4374,27.4532,27.3346,27.3504,1128752.0
2015-12-22 13:30:00,34.6,34.61,34.52,34.59,1206582.0,27.3504,27.3583,27.2872,27.3425,1206582.0
2015-12-22 14:00:00,34.59,34.65,34.58,34.61,707888.0,27.3425,27.39,27.3346,27.3583,707888.0
2015-12-22 14:30:00,34.6,34.68,34.58,34.66,784325.0,27.3504,27.4137,27.3346,27.3979,784325.0
2015-12-22 15:00:00,34.67,34.76,34.64,34.72,1217584.0,27.4058,27.4769,27.382,27.4453,1217584.0
2015-12-22 15:30:00,34.73,34.75,34.62,34.72,2469612.0,27.4532,27.469,27.3662,27.4453,2469612.0
2015-12-23 09:30:00,34.95,35.0,34.78,35.0,1346886.0,27.6271,27.6666,27.4927,27.6666,1346886.0
2015-12-23 10:00:00,34.99,35.04,34.89,34.9,846439.0,27.6587,27.6982,27.5797,27.5876,846439.0
2015-12-23 10:30:00,34.91,35.05,34.91,34.96,672567.0,27.5955,27.7061,27.5955,27.635,672567.0
2015-12-23 11:00:00,34.96,34.99,34.91,34.92,571210.0,27.635,27.6587,27.5955,27.6034,571210.0
2015-12-23 11:30:00,34.92,34.96,34.84,34.91,576876.0,27.6034,27.635,27.5401,27.5955,576876.0
2015-12-23 12:00:00,34.91,34.99,34.9,34.95,621463.0,27.5955,27.6587,27.5876,27.6271,621463.0
2015-12-23 12:30:00,34.96,34.98,34.93,34.94,608927.0,27.635,27.6508,27.6113,27.6192,608927.0
2015-12-23 13:00:00,34.95,34.97,34.89,34.91,516278.0,27.6271,27.6429,27.5797,27.5955,516278.0
2015-12-23 13:30:00,34.91,34.97,34.87,34.95,471893.0,27.5955,27.6429,27.5639,27.6271,471893.0
2015-12-23 14:00:00,34.95,35.0,34.9,34.94,606712.0,27.6271,27.6666,27.5876,27.6192,606712.0
2015-12-23 14:30:00,34.94,35.01,34.94,34.97,647404.0,27.6192,27.6745,27.6192,27.6429,647404.0
2015-12-23 15:00:00,34.97,34.99,34.94,34.97,546664.0,27.6429,27.6587,27.6192,27.6429,546664.0
2015-12-23 15:30:00,34.96,35.0,34.94,35.0,1619078.0,27.635,27.6666,27.6192,27.6666,1619078.0
2015-12-24 09:30:00,35.06,35.22,34.96,35.2,1052039.0,27.714,27.8405,27.635,27.8247,1052039.0
2015-12-24 10:00:00,35.2,35.26,35.15,35.21,787654.0,27.8247,27.8721,27.7852,27.8326,787654.0
2015-12-24 10:30:00,35.22,35.22,35.1,35.14,427245.0,27.8405,27.8405,27.7457,27.7773,427245.0
2015-12-24 11:00:00,35.14,35.18,35.05,35.07,544585.0,27.7773,27.8089,27.7061,27.722,544585.0
2015-12-24 11:30:00,35.07,35.12,35.01,35.11,650613.0,27.722,27.7615,27.6745,27.7536,650613.0
2015-12-24 12:00:00,35.11,35.12,35.07,35.09,441162.0,27.7536,27.7615,27.722,27.7378,441162.0
2015-12-24 12:30:00,35.09,35.12,34.97,34.97,986543.0,27.7378,27.7615,27.6429,27.6429,986543.0
2015-12-28 09:30:00,34.95,35.0,34.8,34.93,1042988.0,27.6271,27.6666,27.5085,27.6113,1042988.0
2015-12-28 10:00:00,34.93,34.94,34.68,34.78,752968.0,27.6113,27.6192,27.4137,27.4927,752968.0
2015-12-28 10:30:00,34.77,34.83,34.62,34.68,614453.0,27.4848,27.5322,27.3662,27.4137,614453.0
2015-12-28 11:00:00,34.67,34.69,34.59,34.65,549117.0,27.4058,27.4216,27.3425,27.39,549117.0
2015-12-28 11:30:00,34.65,34.67,34.57,34.62,446635.0,27.39,27.4058,27.3267,27.3662,446635.0
2015-12-28 12:00:00,34.62,34.7,34.6,34.68,513443.0,27.3662,27.4295,27.3504,27.4137,513443.0
2015-12-28 12:30:00,34.69,34.75,34.65,34.74,515883.0,27.4216,27.469,27.39,27.4611,515883.0
2015-12-28 13:00:00,34.73,34.83,34.71,34.8,469538.0,27.4532,27.5322,27.4374,27.5085,469538.0
2015-12-28 13:30:00,34.81,34.87,34.75,34.77,405979.0,27.5164,27.5639,27.469,27.4848,405979.0
2015-12-28 14:00:00,34.77,34.86,34.76,34.85,402055.0,27.4848,27.556,27.4769,27.548,402055.0
2015-12-28 14:30:00,34.84,34.85,34.78,34.83,418026.0,27.5401,27.548,27.4927,27.5322,418026.0
2015-12-28 15:00:00,34.82,34.89,34.81,34.88,566721.0,27.5243,27.5797,27.5164,27.5718,566721.0
2015-12-28 15:30:00,34.88,34.94,34.85,34.93,1393491.0,27.5718,27.6192,27.548,27.6113,1393491.0
2015-12-29 09:30:00,35.01,35.39,35.01,35.38,1667614.0,27.6745,27.9749,27.6745,27.967,1667614.0
2015-12-29 10:00:00,35.39,35.45,35.36,35.41,975014.0,27.9749,28.0223,27.9512,27.9907,975014.0
2015-12-29 10:30:00,35.42,35.48,35.39,35.42,835837.0,27.9986,28.046,27.9749,27.9986,835837.0
2015-12-29 11:00:00,35.42,35.49,35.39,35.39,786404.0,27.9986,28.0539,27.9749,27.9749,786404.0
2015-12-29 11:30:00,35.39,35.43,35.32,35.43,667106.0,27.9749,28.0065,27.9196,28.0065,667106.0
2015-12-29 12:00:00,35.43,35.5,35.42,35.48,671992.0,28.0065,28.0619,27.9986,28.046,671992.0
2015-12-29 12:30:00,35.47,35.49,35.44,35.48,416427.0,28.0381,28.0539,28.0144,28.046,416427.0
2015-12-29 13:00:00,35.48,35.52,35.46,35.51,975611.0,28.046,28.0777,28.0302,28.0698,975611.0
2015-12-29 13:30:00,35.52,35.54,35.47,35.52,786931.0,28.0777,28.0935,28.0381,28.0777,786931.0
2015-12-29 14:00:00,35.52,35.57,35.52,35.57,620197.0,28.0777,28.1172,28.0777,28.1172,620197.0
2015-12-29 14:30:00,35.57,35.59,35.5,35.54,846936.0,28.1172,28.133,28.0619,28.0935,846936.0
2015-12-29 15:00:00,35.54,35.58,35.49,35.49,672883.0,28.0935,28.1251,28.0539,28.0539,672883.0
2015-12-29 15:30:00,35.5,35.5,35.41,35.44,1745663.0,28.0619,28.0619,27.9907,28.0144,1745663.0
2015-12-30 09:30:00,35.38,35.45,35.29,35.3,816780.0,27.967,28.0223,27.8959,27.9038,816780.0
2015-12-30 10:00:00,35.31,35.34,35.09,35.1,701212.0,27.9117,27.9354,27.7378,27.7457,701212.0
2015-12-30 10:30:00,35.1,35.21,35.09,35.17,516947.0,27.7457,27.8326,27.7378,27.801,516947.0
2015-12-30 11:00:00,35.18,35.22,35.08,35.13,703856.0,27.8089,27.8405,27.7299,27.7694,703856.0
2015-12-30 11:30:00,35.13,35.14,35.01,35.02,648236.0,27.7694,27.7773,27.6745,27.6824,648236.0
2015-12-30 12:00:00,35.02,35.08,35.0,35.05,468993.0,27.6824,27.7299,27.6666,27.7061,468993.0
2015-12-30 12:30:00,35.05,35.06,35.0,35.04,355869.0,27.7061,27.714,27.6666,27.6982,355869.0
2015-12-30 13:00:00,35.03,35.13,35.03,35.1,490536.0,27.6903,27.7694,27.6903,27.7457,490536.0
2015-12-30 13:30:00,35.09,35.17,35.08,35.14,401038.0,27.7378,27.801,27.7299,27.7773,401038.0
2015-12-30 14:00:00,35.15,35.15,35.09,35.09,464089.0,27.7852,27.7852,27.7378,27.7378,464089.0
2015-12-30 14:30:00,35.1,35.11,35.06,35.07,450416.0,27.7457,27.7536,27.714,27.722,450416.0
2015-12-30 15:00:00,35.06,35.12,35.06,35.09,576762.0,27.714,27.7615,27.714,27.7378,576762.0
2015-12-30 15:30:00,35.09,35.1,34.94,34.99,2295912.0,27.7378,27.7457,27.6192,27.6587,2295912.0
2015-12-31 09:30:00,34.82,34.96,34.61,34.75,1371815.0,27.5243,27.635,27.3583,27.469,1371815.0
2015-12-31 10:00:00,34.74,34.78,34.64,34.66,1008852.0,27.4611,27.4927,27.382,27.3979,1008852.0
2015-12-31 10:30:00,34.64,34.69,34.57,34.63,716287.0,27.382,27.4216,27.3267,27.3741,716287.0
2015-12-31 11:00:00,34.63,34.68,34.6,34.62,532547.0,27.3741,27.4137,27.3504,27.3662,532547.0
2015-12-31 11:30:00,34.61,34.72,34.59,34.72,509104.0,27.3583,27.4453,27.3425,27.4453,509104.0
2015-12-31 12:00:00,34.72,34.79,34.71,34.78,634334.0,27.4453,27.5006,27.4374,27.4927,634334.0
2015-12-31 12:30:00,34.78,34.8,34.71,34.72,362784.0,27.4927,27.5085,27.4374,27.4453,362784.0
2015-12-31 13:00:00,34.71,34.72,34.61,34.65,475423.0,27.4374,27.4453,27.3583,27.39,475423.0
2015-12-31 13:30:00,34.64,34.76,34.61,34.73,508653.0,27.382,27.4769,27.3583,27.4532,508653.0
2015-12-31 14:00:00,34.72,34.76,34.58,34.6,647175.0,27.4453,27.4769,27.3346,27.3504,647175.0
2015-12-31 14:30:00,34.59,34.63,34.54,34.59,366049.0,27.3425,27.3741,27.303,27.3425,366049.0
2015-12-31 15:00:00,34.59,34.59,34.5,34.55,876531.0,27.3425,27.3425,27.2714,27.3109,876531.0
2015-12-31 15:30:00,34.55,34.6,34.44,34.44,2437598.0,27.3109,27.3504,27.224,27.224,2437598.0
2016-01-04 09:30:00,33.88,33.96,33.7,33.75,2809041.0,26.7813,26.8445,26.639,26.6785,2809041.0
2016-01-04 10:00:00,33.75,33.89,33.63,33.76,1815794.0,26.6785,26.7892,26.5837,26.6864,1815794.0
2016-01-04 10:30:00,33.75,33.76,33.53,33.59,1818170.0,26.6785,26.6864,26.5046,26.552,1818170.0
2016-01-04 11:00:00,33.6,33.62,33.49,33.61,1491178.0,26.56,26.5758,26.473,26.5679,1491178.0
2016-01-04 11:30:00,33.61,33.66,33.54,33.59,1133797.0,26.5679,26.6074,26.5125,26.552,1133797.0
2016-01-04 12:00:00,33.59,33.63,33.49,33.63,1520551.0,26.552,26.5837,26.473,26.5837,1520551.0
2016-01-04 12:30:00,33.62,33.7,33.55,33.67,942962.0,26.5758,26.639,26.5204,26.6153,942962.0
2016-01-04 13:00:00,33.67,33.8,33.65,33.73,1108200.0,26.6153,26.718,26.5995,26.6627,1108200.0
2016-01-04 13:30:00,33.73,33.75,33.67,33.72,1012606.0,26.6627,26.6785,26.6153,26.6548,1012606.0
2016-01-04 14:00:00,33.72,33.75,33.61,33.7,936432.0,26.6548,26.6785,26.5679,26.639,936432.0
2016-01-04 14:30:00,33.7,33.72,33.56,33.62,955583.0,26.639,26.6548,26.5283,26.5758,955583.0
2016-01-04 15:00:00,33.62,33.62,33.46,33.54,1564548.0,26.5758,26.5758,26.4493,26.5125,1564548.0
2016-01-04 15:30:00,33.54,34.01,33.53,33.97,4689591.0,26.5125,26.884,26.5046,26.8524,4689591.0
2016-01-05 09:30:00,33.96,34.0,33.67,33.76,1713788.0,26.8445,26.8761,26.6153,26.6864,1713788.0
2016-01-05 10:00:00,33.75,33.76,33.64,33.64,872474.0,26.6785,26.6864,26.5916,26.5916,872474.0
2016-01-05 10:30:00,33.65,33.84,33.61,33.76,1037451.0,26.5995,26.7497,26.5679,26.6864,1037451.0
2016-01-05 11:00:00,33.76,33.77,33.56,33.62,1256593.0,26.6864,26.6943,26.5283,26.5758,1256593.0
2016-01-05 11:30:00,33.63,33.74,33.61,33.69,727739.0,26.5837,26.6706,26.5679,26.6311,727739.0
2016-01-05 12:00:00,33.7,33.7,33.53,33.59,863938.0,26.639,26.639,26.5046,26.552,863938.0
2016-01-05 12:30:00,33.59,33.68,33.54,33.66,912652.0,26.552,26.6232,26.5125,26.6074,912652.0
2016-01-05 13:00:00,33.66,33.71,33.57,33.62,683045.0,26.6074,26.6469,26.5362,26.5758,683045.0
2016-01-05 13:30:00,33.62,33.75,33.6,33.71,660503.0,26.5758,26.6785,26.56,26.6469,660503.0
2016-01-05 14:00:00,33.72,33.85,33.66,33.8,953758.0,26.6548,26.7576,26.6074,26.718,953758.0
2016-01-05 14:30:00,33.8,33.81,33.73,33.75,609114.0,26.718,26.726,26.6627,26.6785,609114.0
2016-01-05 15:00:00,33.74,33.81,33.69,33.8,966463.0,26.6706,26.726,26.6311,26.718,966463.0
2016-01-05 15:30:00,33.8,33.89,33.7,33.83,3044678.0,26.718,26.7892,26.639,26.7418,3044678.0
2016-01-06 09:30:00,33.25,33.45,33.08,33.32,3072539.0,26.2833,26.4414,26.1489,26.3386,3072539.0
2016-01-06 10:00:00,33.33,33.52,33.32,33.48,1545510.0,26.3465,26.4967,26.3386,26.4651,1545510.0
2016-01-06 10:30:00,33.48,33.48,33.3,33.39,1330144.0,26.4651,26.4651,26.3228,26.394,1330144.0
2016-01-06 11:00:00,33.38,33.5,33.3,33.42,1653314.0,26.386,26.4809,26.3228,26.4177,1653314.0
2016-01-06 11:30:00,33.43,33.44,33.3,33.31,1001244.0,26.4256,26.4335,26.3228,26.3307,1001244.0
2016-01-06 12:00:00,33.32,33.33,33.25,33.27,1059775.0,26.3386,26.3465,26.2833,26.2991,1059775.0
2016-01-06 12:30:00,33.26,33.34,33.22,33.25,871402.0,26.2912,26.3544,26.2596,26.2833,871402.0
2016-01-06 13:00:00,33.25,33.26,33.15,33.17,802114.0,26.2833,26.2912,26.2042,26.22,802114.0
2016-01-06 13:30:00,33.17,33.2,33.12,33.13,1105660.0,26.22,26.2438,26.1805,26.1884,1105660.0
2016-01-06 14:00:00,33.13,33.15,33.05,33.07,1994442.0,26.1884,26.2042,26.1252,26.141,1994442.0
2016-01-06 14:30:00,33.07,33.1,32.81,32.85,2052676.0,26.141,26.1647,25.9355,25.9671,2052676.0
2016-01-06 15:00:00,32.85,33.0,32.8,32.99,1726130.0,25.9671,26.0857,25.9276,26.0778,1726130.0
2016-01-06 15:30:00,32.99,33.12,32.95,33.08,3983084.0,26.0778,26.1805,26.0461,26.1489,3983084.0
2016-01-07 09:30:00,32.28,33.01,32.16,32.8,3915507.0,25.5165,26.0936,25.4217,25.9276,3915507.0
2016-01-07 10:00:00,32.79,32.79,32.57,32.7,1567951.0,25.9197,25.9197,25.7458,25.8485,1567951.0
2016-01-07 10:30:00,32.7,32.86,32.69,32.85,1470703.0,25.8485,25.975,25.8406,25.9671,1470703.0
2016-01-07 11:00:00,32.84,32.87,32.7,32.71,1589302.0,25.9592,25.9829,25.8485,25.8564,1589302.0
2016-01-07 11:30:00,32.72,32.8,32.6,32.65,937699.0,25.8643,25.9276,25.7695,25.809,937699.0
2016-01-07 12:00:00,32.64,32.68,32.57,32.61,957421.0,25.8011,25.8327,25.7458,25.7774,957421.0
2016-01-07 12:30:00,32.6,32.63,32.5,32.56,812290.0,25.7695,25.7932,25.6904,25.7379,812290.0
2016-01-07 13:00:00,32.56,32.57,32.26,32.28,2166678.0,25.7379,25.7458,25.5007,25.5165,2166678.0
2016-01-07 13:30:00,32.27,32.29,32.1,32.2,2278054.0,25.5086,25.5244,25.3742,25.4533,2278054.0
2016-01-07 14:00:00,32.2,32.22,32.08,32.09,1656382.0,25.4533,25.4691,25.3584,25.3663,1656382.0
2016-01-07 14:30:00,32.09,32.26,32.04,32.08,2329465.0,25.3663,25.5007,25.3268,25.3584,2329465.0
2016-01-07 15:00:00,32.08,32.12,31.92,31.95,2448825.0,25.3584,25.39,25.232,25.2557,2448825.0
2016-01-07 15:30:00,31.96,32.19,31.84,31.84,7855730.0,25.2636,25.4454,25.1687,25.1687,7855730.0
2016-01-08 09:30:00,32.09,32.22,31.74,32.2,4655731.0,25.3663,25.4691,25.0897,25.4533,4655731.0
2016-01-08 10:00:00,32.2,32.2,31.89,31.97,3399660.0,25.4533,25.4533,25.2082,25.2715,3399660.0
2016-01-08 10:30:00,31.98,32.01,31.87,31.92,1934522.0,25.2794,25.3031,25.1924,25.232,1934522.0
2016-01-08 11:00:00,31.92,32.0,31.64,31.67,2353990.0,25.232,25.2952,25.0106,25.0343,2353990.0
2016-01-08 11:30:00,31.67,31.96,31.56,31.96,1606961.0,25.0343,25.2636,24.9474,25.2636,1606961.0
2016-01-08 12:00:00,31.96,32.17,31.92,32.03,1652542.0,25.2636,25.4296,25.232,25.3189,1652542.0
2016-01-08 12:30:00,32.04,32.04,31.83,31.9,1207253.0,25.3268,25.3268,25.1608,25.2161,1207253.0
2016-01-08 13:00:00,31.9,31.93,31.77,31.85,995451.0,25.2161,25.2399,25.1134,25.1766,995451.0
2016-01-08 13:30:00,31.84,31.97,31.79,31.83,1108316.0,25.1687,25.2715,25.1292,25.1608,1108316.0
2016-01-08 14:00:00,31.83,31.92,31.73,31.74,1168118.0,25.1608,25.232,25.0818,25.0897,1168118.0
2016-01-08 14:30:00,31.73,31.87,31.71,31.74,897322.0,25.0818,25.1924,25.066,25.0897,897322.0
2016-01-08 15:00:00,31.73,31.82,31.64,31.65,984551.0,25.0818,25.1529,25.0106,25.0185,984551.0
2016-01-08 15:30:00,31.65,31.69,31.43,31.51,4256999.0,25.0185,25.0501,24.8446,24.9079,4256999.0
2016-01-11 09:30:00,31.76,32.09,31.75,32.06,2651840.0,25.1055,25.3663,25.0976,25.3426,2651840.0
2016-01-11 10:00:00,32.05,32.22,31.96,31.98,2812323.0,25.3347,25.4691,25.2636,25.2794,2812323.0
2016-01-11 10:30:00,31.98,32.07,31.83,31.87,1928376.0,25.2794,25.3505,25.1608,25.1924,1928376.0
2016-01-11 11:00:00,31.87,31.9,31.79,31.85,1319194.0,25.1924,25.2161,25.1292,25.1766,1319194.0
2016-01-11 11:30:00,31.84,32.02,31.79,31.93,1327196.0,25.1687,25.311,25.1292,25.2399,1327196.0
2016-01-11 12:00:00,31.93,31.94,31.74,31.76,966596.0,25.2399,25.2478,25.0897,25.1055,966596.0
2016-01-11 12:30:00,31.76,31.81,31.68,31.8,1193602.0,25.1055,25.145,25.0422,25.1371,1193602.0
2016-01-11 13:00:00,31.8,31.85,31.72,31.78,1183179.0,25.1371,25.1766,25.0739,25.1213,1183179.0
2016-01-11 13:30:00,31.77,31.84,31.69,31.7,1494895.0,25.1134,25.1687,25.0501,25.0581,1494895.0
2016-01-11 14:00:00,31.7,31.95,31.68,31.94,1306017.0,25.0581,25.2557,25.0422,25.2478,1306017.0
2016-01-11 14:30:00,31.93,32.02,31.91,31.95,1203858.0,25.2399,25.311,25.2241,25.2557,1203858.0
2016-01-11 15:00:00,31.95,32.15,31.78,32.1,1951516.0,25.2557,25.4138,25.1213,25.3742,1951516.0
2016-01-11 15:30:00,32.11,32.17,32.04,32.06,4164601.0,25.3821,25.4296,25.3268,25.3426,4164601.0
2016-01-12 09:30:00,32.76,32.89,32.57,32.68,4525689.0,25.896,25.9987,25.7458,25.8327,4525689.0
2016-01-12 10:00:00,32.69,32.75,32.42,32.45,1887196.0,25.8406,25.888,25.6272,25.6509,1887196.0
2016-01-12 10:30:00,32.44,32.59,32.38,32.52,1345599.0,25.643,25.7616,25.5956,25.7062,1345599.0
2016-01-12 11:00:00,32.51,32.51,32.36,32.4,987388.0,25.6983,25.6983,25.5798,25.6114,987388.0
2016-01-12 11:30:00,32.4,32.44,32.27,32.38,1061648.0,25.6114,25.643,25.5086,25.5956,1061648.0
2016-01-12 12:00:00,32.38,32.5,32.33,32.41,1146363.0,25.5956,25.6904,25.556,25.6193,1146363.0
2016-01-12 12:30:00,32.4,32.43,32.27,32.36,1228770.0,25.6114,25.6351,25.5086,25.5798,1228770.0
2016-01-12 13:00:00,32.36,32.51,32.33,32.38,1010948.0,25.5798,25.6983,25.556,25.5956,1010948.0
2016-01-12 13:30:00,32.37,32.52,32.37,32.41,1041926.0,25.5877,25.7062,25.5877,25.6193,1041926.0
2016-01-12 14:00:00,32.41,32.54,32.3,32.5,1846196.0,25.6193,25.722,25.5323,25.6904,1846196.0
2016-01-12 14:30:00,32.49,32.66,32.47,32.62,1766325.0,25.6825,25.8169,25.6667,25.7853,1766325.0
2016-01-12 15:00:00,32.63,32.74,32.57,32.66,2525346.0,25.7932,25.8801,25.7458,25.8169,2525346.0
2016-01-12 15:30:00,32.66,32.77,32.58,32.68,4093338.0,25.8169,25.9039,25.7537,25.8327,4093338.0
2016-01-13 09:30:00,32.74,32.93,32.65,32.78,2429868.0,25.8801,26.0303,25.809,25.9118,2429868.0
2016-01-13 10:00:00,32.78,32.8,32.68,32.79,1404875.0,25.9118,25.9276,25.8327,25.9197,1404875.0
2016-01-13 10:30:00,32.79,32.79,32.64,32.74,1644290.0,25.9197,25.9197,25.8011,25.8801,1644290.0
2016-01-13 11:00:00,32.74,32.79,32.58,32.73,1699879.0,25.8801,25.9197,25.7537,25.8722,1699879.0
2016-01-13 11:30:00,32.73,32.77,32.43,32.51,1991219.0,25.8722,25.9039,25.6351,25.6983,1991219.0
2016-01-13 12:00:00,32.5,32.59,32.45,32.58,1385482.0,25.6904,25.7616,25.6509,25.7537,1385482.0
2016-01-13 12:30:00,32.57,32.58,32.34,32.39,2341838.0,25.7458,25.7537,25.564,25.6035,2341838.0
2016-01-13 13:00:00,32.4,32.48,32.29,32.35,1297211.0,25.6114,25.6746,25.5244,25.5719,1297211.0
2016-01-13 13:30:00,32.35,32.4,31.95,31.96,2408592.0,25.5719,25.6114,25.2557,25.2636,2408592.0
2016-01-13 14:00:00,31.97,32.1,31.93,32.05,1720024.0,25.2715,25.3742,25.2399,25.3347,1720024.0
2016-01-13 14:30:00,32.05,32.07,31.83,32.02,2757754.0,25.3347,25.3505,25.1608,25.311,2757754.0
2016-01-13 15:00:00,32.02,32.19,31.96,32.07,3034935.0,25.311,25.4454,25.2636,25.3505,3034935.0
2016-01-13 15:30:00,32.07,32.12,31.87,31.91,5484441.0,25.3505,25.39,25.1924,25.2241,5484441.0
2016-01-14 09:30:00,32.08,32.2,31.8,31.84,3870063.0,25.3584,25.4533,25.1371,25.1687,3870063.0
2016-01-14 10:00:00,31.84,32.21,31.84,32.18,4005648.0,25.1687,25.4612,25.1687,25.4375,4005648.0
2016-01-14 10:30:00,32.17,32.37,32.13,32.23,2837662.0,25.4296,25.5877,25.398,25.477,2837662.0
2016-01-14 11:00:00,32.23,32.3,32.18,32.25,1867731.0,25.477,25.5323,25.4375,25.4928,1867731.0
2016-01-14 11:30:00,32.25,32.33,32.18,32.21,1643283.0,25.4928,25.556,25.4375,25.4612,1643283.0
2016-01-14 12:00:00,32.22,32.29,32.16,32.24,1805796.0,25.4691,25.5244,25.4217,25.4849,1805796.0
2016-01-14 12:30:00,32.25,32.31,32.18,32.28,1948562.0,25.4928,25.5402,25.4375,25.5165,1948562.0
2016-01-14 13:00:00,32.27,32.36,32.22,32.35,1446273.0,25.5086,25.5798,25.4691,25.5719,1446273.0
2016-01-14 13:30:00,32.36,32.53,32.35,32.46,1758830.0,25.5798,25.7141,25.5719,25.6588,1758830.0
2016-01-14 14:00:00,32.47,32.57,32.37,32.57,1890099.0,25.6667,25.7458,25.5877,25.7458,1890099.0
2016-01-14 14:30:00,32.57,32.85,32.56,32.84,3911717.0,25.7458,25.9671,25.7379,25.9592,3911717.0
2016-01-14 15:00:00,32.83,32.87,32.67,32.77,3740887.0,25.9513,25.9829,25.8248,25.9039,3740887.0
2016-01-14 15:30:00,32.77,32.8,32.6,32.74,8371483.0,25.9039,25.9276,25.7695,25.8801,8371483.0
2016-01-15 09:30:00,29.73,30.5,29.5,30.21,15406144.0,23.5008,24.1095,23.319,23.8802,15406144.0
2016-01-15 10:00:00,30.2,30.28,29.92,29.95,7186423.0,23.8723,23.9356,23.651,23.6747,7186423.0
2016-01-15 10:30:00,29.95,30.1,29.73,29.75,4494585.0,23.6747,23.7933,23.5008,23.5166,4494585.0
2016-01-15 11:00:00,29.75,29.95,29.65,29.84,4248938.0,23.5166,23.6747,23.4376,23.5878,4248938.0
2016-01-15 11:30:00,29.84,29.92,29.69,29.72,2565716.0,23.5878,23.651,23.4692,23.4929,2565716.0
2016-01-15 12:00:00,29.72,29.85,29.55,29.6,2919959.0,23.4929,23.5957,23.3585,23.3981,2919959.0
2016-01-15 12:30:00,29.6,29.86,29.45,29.86,3089655.0,23.3981,23.6036,23.2795,23.6036,3089655.0
2016-01-15 13:00:00,29.86,30.04,29.8,29.96,3208467.0,23.6036,23.7459,23.5561,23.6826,3208467.0
2016-01-15 13:30:00,29.96,30.12,29.89,30.0,2814805.0,23.6826,23.8091,23.6273,23.7142,2814805.0
2016-01-15 14:00:00,30.0,30.03,29.87,29.91,2766151.0,23.7142,23.738,23.6115,23.6431,2766151.0
2016-01-15 14:30:00,29.91,30.02,29.7,29.96,4113683.0,23.6431,23.7301,23.4771,23.6826,4113683.0
2016-01-15 15:00:00,29.95,30.01,29.76,29.81,3351318.0,23.6747,23.7221,23.5245,23.5641,3351318.0
2016-01-15 15:30:00,29.8,29.91,29.71,29.72,8680061.0,23.5561,23.6431,23.485,23.4929,8680061.0
2016-01-19 09:30:00,29.98,30.06,29.87,29.99,3992627.0,23.6984,23.7617,23.6115,23.7063,3992627.0
2016-01-19 10:00:00,30.0,30.05,29.85,30.0,1904344.0,23.7142,23.7538,23.5957,23.7142,1904344.0
2016-01-19 10:30:00,29.99,30.05,29.84,29.94,1970345.0,23.7063,23.7538,23.5878,23.6668,1970345.0
2016-01-19 11:00:00,29.94,29.99,29.83,29.99,1783317.0,23.6668,23.7063,23.5799,23.7063,1783317.0
2016-01-19 11:30:00,29.99,30.05,29.9,29.93,1366712.0,23.7063,23.7538,23.6352,23.6589,1366712.0
2016-01-19 12:00:00,29.92,29.97,29.8,29.96,1509542.0,23.651,23.6905,23.5561,23.6826,1509542.0
2016-01-19 12:30:00,29.96,29.99,29.84,29.89,832512.0,23.6826,23.7063,23.5878,23.6273,832512.0
2016-01-19 13:00:00,29.89,29.91,29.8,29.81,716650.0,23.6273,23.6431,23.5561,23.5641,716650.0
2016-01-19 13:30:00,29.81,29.87,29.78,29.79,905881.0,23.5641,23.6115,23.5403,23.5482,905881.0
2016-01-19 14:00:00,29.79,29.79,29.5,29.68,2324010.0,23.5482,23.5482,23.319,23.4613,2324010.0
2016-01-19 14:30:00,29.67,29.7,29.48,29.61,1727728.0,23.4534,23.4771,23.3032,23.406,1727728.0
2016-01-19 15:00:00,29.6,29.77,29.56,29.75,1847953.0,23.3981,23.5324,23.3664,23.5166,1847953.0
2016-01-19 15:30:00,29.76,29.93,29.71,29.8,3437646.0,23.5245,23.6589,23.485,23.5561,3437646.0
2016-01-20 09:30:00,29.35,29.63,29.21,29.48,3970167.0,23.2004,23.4218,23.0898,23.3032,3970167.0
2016-01-20 10:00:00,29.48,29.65,29.35,29.58,3985329.0,23.3032,23.4376,23.2004,23.3822,3985329.0
2016-01-20 10:30:00,29.57,29.64,29.43,29.45,2513074.0,23.3743,23.4297,23.2637,23.2795,2513074.0
2016-01-20 11:00:00,29.46,29.71,29.46,29.59,2494808.0,23.2874,23.485,23.2874,23.3901,2494808.0
2016-01-20 11:30:00,29.59,29.78,29.47,29.51,2889707.0,23.3901,23.5403,23.2953,23.3269,2889707.0
2016-01-20 12:00:00,29.51,29.59,29.23,29.28,2384240.0,23.3269,23.3901,23.1056,23.1451,2384240.0
2016-01-20 12:30:00,29.28,29.56,29.28,29.52,2253956.0,23.1451,23.3664,23.1451,23.3348,2253956.0
2016-01-20 13:00:00,29.53,29.57,29.27,29.39,1776120.0,23.3427,23.3743,23.1372,23.2321,1776120.0
2016-01-20 13:30:00,29.38,29.57,29.38,29.49,1952313.0,23.2241,23.3743,23.2241,23.3111,1952313.0
2016-01-20 14:00:00,29.49,29.59,29.38,29.4,1757365.0,23.3111,23.3901,23.2241,23.24,1757365.0
2016-01-20 14:30:00,29.41,29.56,29.33,29.45,1816918.0,23.2479,23.3664,23.1846,23.2795,1816918.0
2016-01-20 15:00:00,29.44,29.85,29.37,29.81,2882803.0,23.2716,23.5957,23.2162,23.5641,2882803.0
2016-01-20 15:30:00,29.81,29.87,29.56,29.59,4750335.0,23.5641,23.6115,23.3664,23.3901,4750335.0
2016-01-21 09:30:00,29.69,29.73,29.24,29.3,3847688.0,23.4692,23.5008,23.1135,23.1609,3847688.0
2016-01-21 10:00:00,29.29,29.7,29.29,29.67,1990273.0,23.153,23.4771,23.153,23.4534,1990273.0
2016-01-21 10:30:00,29.67,29.79,29.58,29.66,1749347.0,23.4534,23.5482,23.3822,23.4455,1749347.0
2016-01-21 11:00:00,29.67,29.86,29.58,29.74,1889814.0,23.4534,23.6036,23.3822,23.5087,1889814.0
2016-01-21 11:30:00,29.73,29.95,29.72,29.91,1455806.0,23.5008,23.6747,23.4929,23.6431,1455806.0
2016-01-21 12:00:00,29.92,30.01,29.89,29.99,1197523.0,23.651,23.7221,23.6273,23.7063,1197523.0
2016-01-21 12:30:00,29.99,30.0,29.89,29.93,963614.0,23.7063,23.7142,23.6273,23.6589,963614.0
2016-01-21 13:00:00,29.93,30.03,29.81,29.82,1165037.0,23.6589,23.738,23.5641,23.572,1165037.0
2016-01-21 13:30:00,29.82,29.89,29.68,29.74,1559448.0,23.572,23.6273,23.4613,23.5087,1559448.0
2016-01-21 14:00:00,29.74,29.76,29.55,29.65,2692741.0,23.5087,23.5245,23.3585,23.4376,2692741.0
2016-01-21 14:30:00,29.64,29.86,29.63,29.8,1778289.0,23.4297,23.6036,23.4218,23.5561,1778289.0
2016-01-21 15:00:00,29.8,29.81,29.62,29.7,1800437.0,23.5561,23.5641,23.4139,23.4771,1800437.0
2016-01-21 15:30:00,29.7,29.8,29.64,29.66,4078930.0,23.4771,23.5561,23.4297,23.4455,4078930.0
2016-01-22 09:30:00,30.12,30.24,29.93,29.99,2799578.0,23.8091,23.904,23.6589,23.7063,2799578.0
2016-01-22 10:00:00,29.98,30.03,29.72,29.74,2134296.0,23.6984,23.738,23.4929,23.5087,2134296.0
2016-01-22 10:30:00,29.75,29.8,29.53,29.61,1847499.0,23.5166,23.5561,23.3427,23.406,1847499.0
2016-01-22 11:00:00,29.62,29.68,29.51,29.66,1655129.0,23.4139,23.4613,23.3269,23.4455,1655129.0
2016-01-22 11:30:00,29.66,29.73,29.63,29.66,1029994.0,23.4455,23.5008,23.4218,23.4455,1029994.0
2016-01-22 12:00:00,29.66,29.71,29.62,29.66,1072958.0,23.4455,23.485,23.4139,23.4455,1072958.0
2016-01-22 12:30:00,29.66,29.75,29.61,29.74,916214.0,23.4455,23.5166,23.406,23.5087,916214.0
2016-01-22 13:00:00,29.74,29.79,29.68,29.72,855217.0,23.5087,23.5482,23.4613,23.4929,855217.0
2016-01-22 13:30:00,29.73,29.84,29.72,29.82,1006688.0,23.5008,23.5878,23.4929,23.572,1006688.0
2016-01-22 14:00:00,29.82,29.95,29.79,29.86,1104678.0,23.572,23.6747,23.5482,23.6036,1104678.0
2016-01-22 14:30:00,29.85,29.91,29.81,29.89,1041762.0,23.5957,23.6431,23.5641,23.6273,1041762.0
2016-01-22 15:00:00,29.89,29.91,29.79,29.88,1462385.0,23.6273,23.6431,23.5482,23.6194,1462385.0
2016-01-22 15:30:00,29.87,29.94,29.79,29.93,3951853.0,23.6115,23.6668,23.5482,23.6589,3951853.0
2016-01-25 09:30:00,29.99,30.1,29.79,29.82,2776808.0,23.7063,23.7933,23.5482,23.572,2776808.0
2016-01-25 10:00:00,29.82,29.97,29.81,29.92,1346864.0,23.572,23.6905,23.5641,23.651,1346864.0
2016-01-25 10:30:00,29.93,29.94,29.81,29.9,1179085.0,23.6589,23.6668,23.5641,23.6352,1179085.0
2016-01-25 11:00:00,29.89,30.01,29.83,30.01,1368852.0,23.6273,23.7221,23.5799,23.7221,1368852.0
2016-01-25 11:30:00,30.01,30.1,29.97,30.02,2805945.0,23.7221,23.7933,23.6905,23.7301,2805945.0
2016-01-25 12:00:00,30.02,30.1,29.98,30.08,1341765.0,23.7301,23.7933,23.6984,23.7775,1341765.0
2016-01-25 12:30:00,30.07,30.22,30.03,30.14,976679.0,23.7696,23.8881,23.738,23.8249,976679.0
2016-01-25 13:00:00,30.14,30.21,30.13,30.16,1004524.0,23.8249,23.8802,23.817,23.8407,1004524.0
2016-01-25 13:30:00,30.15,30.17,29.99,29.99,789404.0,23.8328,23.8486,23.7063,23.7063,789404.0
2016-01-25 14:00:00,29.99,30.03,29.95,30.01,1150591.0,23.7063,23.738,23.6747,23.7221,1150591.0
2016-01-25 14:30:00,30.0,30.0,29.92,29.92,1328377.0,23.7142,23.7142,23.651,23.651,1328377.0
2016-01-25 15:00:00,29.92,29.96,29.69,29.7,1646002.0,23.651,23.6826,23.4692,23.4771,1646002.0
2016-01-25 15:30:00,29.7,29.73,29.57,29.59,4009789.0,23.4771,23.5008,23.3743,23.3901,4009789.0
2016-01-26 09:30:00,29.71,29.96,29.61,29.9,2208847.0,23.485,23.6826,23.406,23.6352,2208847.0
2016-01-26 10:00:00,29.91,30.02,29.9,29.93,1800493.0,23.6431,23.7301,23.6352,23.6589,1800493.0
2016-01-26 10:30:00,29.93,30.01,29.88,29.93,1885707.0,23.6589,23.7221,23.6194,23.6589,1885707.0
2016-01-26 11:00:00,29.92,30.04,29.9,29.96,1051147.0,23.651,23.7459,23.6352,23.6826,1051147.0
2016-01-26 11:30:00,29.97,29.99,29.89,29.89,1707563.0,23.6905,23.7063,23.6273,23.6273,1707563.0
2016-01-26 12:00:00,29.89,30.05,29.89,30.04,1879630.0,23.6273,23.7538,23.6273,23.7459,1879630.0
2016-01-26 12:30:00,30.04,30.04,29.96,30.0,1348568.0,23.7459,23.7459,23.6826,23.7142,1348568.0
2016-01-26 13:00:00,30.0,30.05,29.97,30.0,1320774.0,23.7142,23.7538,23.6905,23.7142,1320774.0
2016-01-26 13:30:00,30.0,30.05,30.0,30.01,660283.0,23.7142,23.7538,23.7142,23.7221,660283.0
2016-01-26 14:00:00,30.01,30.03,29.94,29.95,1357362.0,23.7221,23.738,23.6668,23.6747,1357362.0
2016-01-26 14:30:00,29.95,29.98,29.89,29.91,1245988.0,23.6747,23.6984,23.6273,23.6431,1245988.0
2016-01-26 15:00:00,29.9,29.94,29.8,29.85,1540999.0,23.6352,23.6668,23.5561,23.5957,1540999.0
2016-01-26 15:30:00,29.85,29.94,29.75,29.94,2584463.0,23.5957,23.6668,23.5166,23.6668,2584463.0
2016-01-27 09:30:00,29.88,30.05,29.8,29.89,1761399.0,23.6194,23.7538,23.5561,23.6273,1761399.0
2016-01-27 10:00:00,29.89,29.9,29.71,29.75,1312398.0,23.6273,23.6352,23.485,23.5166,1312398.0
2016-01-27 10:30:00,29.76,29.88,29.74,29.86,926538.0,23.5245,23.6194,23.5087,23.6036,926538.0
2016-01-27 11:00:00,29.86,29.93,29.83,29.92,968772.0,23.6036,23.6589,23.5799,23.651,968772.0
2016-01-27 11:30:00,29.92,30.11,29.92,30.1,1463000.0,23.651,23.8012,23.651,23.7933,1463000.0
2016-01-27 12:00:00,30.1,30.17,30.06,30.09,850006.0,23.7933,23.8486,23.7617,23.7854,850006.0
2016-01-27 12:30:00,30.09,30.15,30.07,30.07,1101074.0,23.7854,23.8328,23.7696,23.7696,1101074.0
2016-01-27 13:00:00,30.07,30.11,30.04,30.06,1444421.0,23.7696,23.8012,23.7459,23.7617,1444421.0
2016-01-27 13:30:00,30.05,30.12,29.99,30.11,1116929.0,23.7538,23.8091,23.7063,23.8012,1116929.0
2016-01-27 14:00:00,30.12,30.22,29.89,30.05,2565108.0,23.8091,23.8881,23.6273,23.7538,2565108.0
2016-01-27 14:30:00,30.05,30.08,29.87,29.92,1799183.0,23.7538,23.7775,23.6115,23.651,1799183.0
2016-01-27 15:00:00,29.92,29.92,29.64,29.66,2940384.0,23.651,23.651,23.4297,23.4455,2940384.0
2016-01-27 15:30:00,29.66,29.82,29.66,29.81,2951637.0,23.4455,23.572,23.4455,23.5641,2951637.0
2016-01-28 09:30:00,30.03,30.18,29.94,30.08,2122358.0,23.738,23.8565,23.6668,23.7775,2122358.0
2016-01-28 10:00:00,30.07,30.1,29.94,30.0,1654063.0,23.7696,23.7933,23.6668,23.7142,1654063.0
2016-01-28 10:30:00,30.0,30.08,29.92,29.99,2134491.0,23.7142,23.7775,23.651,23.7063,2134491.0
2016-01-28 11:00:00,29.99,30.05,29.91,29.91,1210246.0,23.7063,23.7538,23.6431,23.6431,1210246.0
2016-01-28 11:30:00,29.91,29.94,29.75,29.8,1056984.0,23.6431,23.6668,23.5166,23.5561,1056984.0
2016-01-28 12:00:00,29.8,29.99,29.8,29.96,979268.0,23.5561,23.7063,23.5561,23.6826,979268.0
2016-01-28 12:30:00,29.96,30.08,29.94,29.99,1157750.0,23.6826,23.7775,23.6668,23.7063,1157750.0
2016-01-28 13:00:00,29.98,30.05,29.89,29.99,927584.0,23.6984,23.7538,23.6273,23.7063,927584.0
2016-01-28 13:30:00,29.99,30.05,29.87,29.88,1280352.0,23.7063,23.7538,23.6115,23.6194,1280352.0
2016-01-28 14:00:00,29.88,30.08,29.87,30.08,1144142.0,23.6194,23.7775,23.6115,23.7775,1144142.0
2016-01-28 14:30:00,30.08,30.09,29.96,30.01,1010298.0,23.7775,23.7854,23.6826,23.7221,1010298.0
2016-01-28 15:00:00,30.0,30.06,29.95,30.02,1453628.0,23.7142,23.7617,23.6747,23.7301,1453628.0
2016-01-28 15:30:00,30.02,30.05,29.94,29.96,3082940.0,23.7301,23.7538,23.6668,23.6826,3082940.0
2016-01-29 09:30:00,30.29,30.3,30.1,30.22,2332670.0,23.9435,23.9514,23.7933,23.8881,2332670.0
2016-01-29 10:00:00,30.23,30.39,30.18,30.34,1688088.0,23.8961,24.0225,23.8565,23.983,1688088.0
2016-01-29 10:30:00,30.34,30.36,30.24,30.28,2121769.0,23.983,23.9988,23.904,23.9356,2121769.0
2016-01-29 11:00:00,30.28,30.32,30.21,30.28,1362191.0,23.9356,23.9672,23.8802,23.9356,1362191.0
2016-01-29 11:30:00,30.27,30.37,30.24,30.25,2036601.0,23.9277,24.0067,23.904,23.9119,2036601.0
2016-01-29 12:00:00,30.25,30.5,30.23,30.32,2654422.0,23.9119,24.1095,23.8961,23.9672,2654422.0
2016-01-29 12:30:00,30.32,30.68,30.32,30.63,1643406.0,23.9672,24.2518,23.9672,24.2122,1643406.0
2016-01-29 13:00:00,30.63,30.7,30.58,30.62,907030.0,24.2122,24.2676,24.1727,24.2043,907030.0
2016-01-29 13:30:00,30.62,30.75,30.58,30.71,1935607.0,24.2043,24.3071,24.1727,24.2755,1935607.0
2016-01-29 14:00:00,30.71,30.82,30.67,30.81,1419164.0,24.2755,24.3624,24.2439,24.3545,1419164.0
2016-01-29 14:30:00,30.81,30.82,30.66,30.7,949687.0,24.3545,24.3624,24.236,24.2676,949687.0
2016-01-29 15:00:00,30.71,30.81,30.67,30.79,1273301.0,24.2755,24.3545,24.2439,24.3387,1273301.0
2016-01-29 15:30:00,30.78,31.03,30.74,31.02,6953072.0,24.3308,24.5284,24.2992,24.5205,6953072.0
2016-02-01 09:30:00,30.72,30.84,30.64,30.74,1960584.0,24.2834,24.3782,24.2201,24.2992,1960584.0
2016-02-01 10:00:00,30.74,30.98,30.68,30.92,1341694.0,24.2992,24.4889,24.2518,24.4415,1341694.0
2016-02-01 10:30:00,30.93,31.12,30.9,31.08,1277689.0,24.4494,24.5996,24.4257,24.568,1277689.0
2016-02-01 11:00:00,31.08,31.09,30.93,31.01,1079282.0,24.568,24.5759,24.4494,24.5126,1079282.0
2016-02-01 11:30:00,31.01,31.04,30.86,30.87,1202024.0,24.5126,24.5363,24.3941,24.402,1202024.0
2016-02-01 12:00:00,30.87,30.93,30.83,30.89,841052.0,24.402,24.4494,24.3703,24.4178,841052.0
2016-02-01 12:30:00,30.9,30.91,30.8,30.82,639705.0,24.4257,24.4336,24.3466,24.3624,639705.0
2016-02-01 13:00:00,30.83,30.87,30.77,30.82,734369.0,24.3703,24.402,24.3229,24.3624,734369.0
2016-02-01 13:30:00,30.82,30.87,30.76,30.8,1014120.0,24.3624,24.402,24.315,24.3466,1014120.0
2016-02-01 14:00:00,30.79,30.84,30.72,30.82,965858.0,24.3387,24.3782,24.2834,24.3624,965858.0
2016-02-01 14:30:00,30.82,30.85,30.76,30.8,1041650.0,24.3624,24.3861,24.315,24.3466,1041650.0
2016-02-01 15:00:00,30.8,30.93,30.75,30.93,1691684.0,24.3466,24.4494,24.3071,24.4494,1691684.0
2016-02-01 15:30:00,30.93,30.95,30.8,30.82,2217188.0,24.4494,24.4652,24.3466,24.3624,2217188.0
2016-02-02 09:30:00,30.37,30.49,30.01,30.06,3375844.0,24.0067,24.1016,23.7221,23.7617,3375844.0
2016-02-02 10:00:00,30.06,30.2,30.04,30.11,1334787.0,23.7617,23.8723,23.7459,23.8012,1334787.0
2016-02-02 10:30:00,30.11,30.16,30.03,30.05,1245852.0,23.8012,23.8407,23.738,23.7538,1245852.0
2016-02-02 11:00:00,30.05,30.07,30.0,30.02,1360908.0,23.7538,23.7696,23.7142,23.7301,1360908.0
2016-02-02 11:30:00,30.04,30.13,30.0,30.01,1284062.0,23.7459,23.817,23.7142,23.7221,1284062.0
2016-02-02 12:00:00,30.0,30.04,29.88,29.97,1321833.0,23.7142,23.7459,23.6194,23.6905,1321833.0
2016-02-02 12:30:00,29.98,29.98,29.9,29.93,795598.0,23.6984,23.6984,23.6352,23.6589,795598.0
2016-02-02 13:00:00,29.93,29.94,29.78,29.86,1415351.0,23.6589,23.6668,23.5403,23.6036,1415351.0
2016-02-02 13:30:00,29.86,29.86,29.7,29.72,1057081.0,23.6036,23.6036,23.4771,23.4929,1057081.0
2016-02-02 14:00:00,29.72,29.86,29.71,29.74,1280477.0,23.4929,23.6036,23.485,23.5087,1280477.0
2016-02-02 14:30:00,29.75,29.87,29.73,29.74,1127751.0,23.5166,23.6115,23.5008,23.5087,1127751.0
2016-02-02 15:00:00,29.73,29.77,29.63,29.71,1761019.0,23.5008,23.5324,23.4218,23.485,1761019.0
2016-02-02 15:30:00,29.72,29.83,29.71,29.8,3334642.0,23.4929,23.5799,23.485,23.5561,3334642.0
2016-02-03 09:30:00,29.67,29.72,28.92,29.03,6899687.0,23.6612,23.7011,23.0631,23.1508,6899687.0
2016-02-03 10:00:00,29.03,29.05,28.65,28.68,3777921.0,23.1508,23.1668,22.8478,22.8717,3777921.0
2016-02-03 10:30:00,28.67,28.81,28.52,28.74,3403786.0,22.8637,22.9754,22.7441,22.9196,3403786.0
2016-02-03 11:00:00,28.74,28.82,28.54,28.77,2730827.0,22.9196,22.9834,22.7601,22.9435,2730827.0
2016-02-03 11:30:00,28.78,28.82,28.61,28.69,1685276.0,22.9515,22.9834,22.8159,22.8797,1685276.0
2016-02-03 12:00:00,28.7,28.83,28.64,28.8,1467541.0,22.8877,22.9913,22.8398,22.9674,1467541.0
2016-02-03 12:30:00,28.82,28.95,28.73,28.94,2280161.0,22.9834,23.087,22.9116,23.0791,2280161.0
2016-02-03 13:00:00,28.95,29.08,28.94,29.03,2008235.0,23.087,23.1907,23.0791,23.1508,2008235.0
2016-02-03 13:30:00,29.03,29.12,28.95,28.96,2382892.0,23.1508,23.2226,23.087,23.095,2382892.0
2016-02-03 14:00:00,28.95,29.49,28.95,29.41,3536636.0,23.087,23.5177,23.087,23.4539,3536636.0
2016-02-03 14:30:00,29.4,29.54,29.33,29.46,2635505.0,23.4459,23.5575,23.3901,23.4938,2635505.0
2016-02-03 15:00:00,29.46,29.5,29.27,29.28,2910440.0,23.4938,23.5257,23.3422,23.3502,2910440.0
2016-02-03 15:30:00,29.28,29.38,29.2,29.33,3022714.0,23.3502,23.43,23.2864,23.3901,3022714.0
2016-02-04 09:30:00,29.14,29.5,29.11,29.4,3065708.0,23.2386,23.5257,23.2146,23.4459,3065708.0
2016-02-04 10:00:00,29.4,29.7,29.22,29.63,2196222.0,23.4459,23.6851,23.3024,23.6293,2196222.0
2016-02-04 10:30:00,29.64,29.88,29.59,29.85,1452566.0,23.6373,23.8287,23.5974,23.8048,1452566.0
2016-02-04 11:00:00,29.85,29.85,29.5,29.51,1458295.0,23.8048,23.8048,23.5257,23.5336,1458295.0
2016-02-04 11:30:00,29.51,29.57,29.35,29.46,2184960.0,23.5336,23.5815,23.406,23.4938,2184960.0
2016-02-04 12:00:00,29.47,29.62,29.41,29.6,2241227.0,23.5017,23.6213,23.4539,23.6054,2241227.0
2016-02-04 12:30:00,29.59,29.75,29.53,29.59,1504212.0,23.5974,23.725,23.5496,23.5974,1504212.0
2016-02-04 13:00:00,29.58,29.65,29.49,29.52,1321468.0,23.5894,23.6453,23.5177,23.5416,1321468.0
2016-02-04 13:30:00,29.52,29.6,29.44,29.54,1407362.0,23.5416,23.6054,23.4778,23.5575,1407362.0
2016-02-04 14:00:00,29.54,29.63,29.48,29.57,1590439.0,23.5575,23.6293,23.5097,23.5815,1590439.0
2016-02-04 14:30:00,29.56,29.68,29.5,29.67,1196218.0,23.5735,23.6692,23.5257,23.6612,1196218.0
2016-02-04 15:00:00,29.66,29.74,29.56,29.68,2089096.0,23.6532,23.717,23.5735,23.6692,2089096.0
2016-02-04 15:30:00,29.68,29.81,29.65,29.78,4226881.0,23.6692,23.7729,23.6453,23.7489,4226881.0
2016-02-05 09:30:00,29.58,29.75,29.5,29.61,2598269.0,23.5894,23.725,23.5257,23.6134,2598269.0
2016-02-05 10:00:00,29.61,29.76,29.46,29.5,1852596.0,23.6134,23.733,23.4938,23.5257,1852596.0
2016-02-05 10:30:00,29.5,29.63,29.39,29.4,1299807.0,23.5257,23.6293,23.4379,23.4459,1299807.0
2016-02-05 11:00:00,29.4,29.44,29.3,29.35,1522696.0,23.4459,23.4778,23.3662,23.406,1522696.0
2016-02-05 11:30:00,29.34,29.37,29.26,29.3,1628220.0,23.3981,23.422,23.3343,23.3662,1628220.0
2016-02-05 12:00:00,29.3,29.38,29.21,29.29,1652709.0,23.3662,23.43,23.2944,23.3582,1652709.0
2016-02-05 12:30:00,29.29,29.34,29.19,29.25,1228359.0,23.3582,23.3981,23.2784,23.3263,1228359.0
2016-02-05 13:00:00,29.24,29.29,29.16,29.26,1117393.0,23.3183,23.3582,23.2545,23.3343,1117393.0
2016-02-05 13:30:00,29.25,29.25,29.01,29.11,1100773.0,23.3263,23.3263,23.1349,23.2146,1100773.0
2016-02-05 14:00:00,29.11,29.15,29.02,29.04,1141900.0,23.2146,23.2465,23.1429,23.1588,1141900.0
2016-02-05 14:30:00,29.05,29.12,29.02,29.08,1127415.0,23.1668,23.2226,23.1429,23.1907,1127415.0
2016-02-05 15:00:00,29.07,29.15,29.0,29.04,2116485.0,23.1827,23.2465,23.1269,23.1588,2116485.0
2016-02-05 15:30:00,29.03,29.06,28.91,29.03,4074670.0,23.1508,23.1748,23.0551,23.1508,4074670.0
2016-02-08 09:30:00,28.74,28.84,28.61,28.71,3044123.0,22.9196,22.9993,22.8159,22.8956,3044123.0
2016-02-08 10:00:00,28.7,28.84,28.59,28.67,1789772.0,22.8877,22.9993,22.7999,22.8637,1789772.0
2016-02-08 10:30:00,28.66,28.86,28.47,28.48,1928082.0,22.8558,23.0153,22.7042,22.7122,1928082.0
2016-02-08 11:00:00,28.48,28.53,28.32,28.51,1245639.0,22.7122,22.7521,22.5846,22.7361,1245639.0
2016-02-08 11:30:00,28.51,28.51,28.32,28.46,1034903.0,22.7361,22.7361,22.5846,22.6963,1034903.0
2016-02-08 12:00:00,28.46,28.51,28.38,28.41,1208549.0,22.6963,22.7361,22.6325,22.6564,1208549.0
2016-02-08 12:30:00,28.42,28.47,28.37,28.39,808110.0,22.6644,22.7042,22.6245,22.6404,808110.0
2016-02-08 13:00:00,28.39,28.42,28.32,28.38,753257.0,22.6404,22.6644,22.5846,22.6325,753257.0
2016-02-08 13:30:00,28.38,28.44,28.3,28.37,1017033.0,22.6325,22.6803,22.5687,22.6245,1017033.0
2016-02-08 14:00:00,28.37,28.54,28.36,28.46,2174992.0,22.6245,22.7601,22.6165,22.6963,2174992.0
2016-02-08 14:30:00,28.45,28.59,28.41,28.53,1497158.0,22.6883,22.7999,22.6564,22.7521,1497158.0
2016-02-08 15:00:00,28.52,28.73,28.49,28.69,2213282.0,22.7441,22.9116,22.7202,22.8797,2213282.0
2016-02-08 15:30:00,28.69,28.98,28.69,28.82,4425213.0,22.8797,23.111,22.8797,22.9834,4425213.0
2016-02-09 09:30:00,28.49,28.82,28.41,28.65,2934379.0,22.7202,22.9834,22.6564,22.8478,2934379.0
2016-02-09 10:00:00,28.64,29.05,28.62,28.79,1737321.0,22.8398,23.1668,22.8239,22.9594,1737321.0
2016-02-09 10:30:00,28.79,28.8,28.56,28.61,1323261.0,22.9594,22.9674,22.776,22.8159,1323261.0
2016-02-09 11:00:00,28.6,28.84,28.5,28.82,1746101.0,22.8079,22.9993,22.7282,22.9834,1746101.0
2016-02-09 11:30:00,28.82,28.84,28.65,28.68,1124388.0,22.9834,22.9993,22.8478,22.8717,1124388.0
2016-02-09 12:00:00,28.69,28.81,28.66,28.72,829692.0,22.8797,22.9754,22.8558,22.9036,829692.0
2016-02-09 12:30:00,28.71,28.81,28.67,28.76,826083.0,22.8956,22.9754,22.8637,22.9355,826083.0
2016-02-09 13:00:00,28.75,28.79,28.63,28.68,1236585.0,22.9275,22.9594,22.8318,22.8717,1236585.0
2016-02-09 13:30:00,28.68,28.73,28.59,28.66,1261890.0,22.8717,22.9116,22.7999,22.8558,1261890.0
2016-02-09 14:00:00,28.66,28.83,28.63,28.8,1443208.0,22.8558,22.9913,22.8318,22.9674,1443208.0
2016-02-09 14:30:00,28.8,28.99,28.79,28.96,1346729.0,22.9674,23.1189,22.9594,23.095,1346729.0
2016-02-09 15:00:00,28.95,29.15,28.88,28.92,1809280.0,23.087,23.2465,23.0312,23.0631,1809280.0
2016-02-09 15:30:00,28.91,28.99,28.77,28.81,2820759.0,23.0551,23.1189,22.9435,22.9754,2820759.0
2016-02-10 09:30:00,28.88,29.0,28.3,28.63,4634730.0,23.0312,23.1269,22.5687,22.8318,4634730.0
2016-02-10 10:00:00,28.63,28.69,28.48,28.57,2396231.0,22.8318,22.8797,22.7122,22.784,2396231.0
2016-02-10 10:30:00,28.57,28.78,28.56,28.61,1830305.0,22.784,22.9515,22.776,22.8159,1830305.0
2016-02-10 11:00:00,28.62,28.71,28.5,28.58,1806884.0,22.8239,22.8956,22.7282,22.792,1806884.0
2016-02-10 11:30:00,28.58,28.62,28.44,28.53,1029133.0,22.792,22.8239,22.6803,22.7521,1029133.0
2016-02-10 12:00:00,28.53,28.65,28.49,28.61,1003762.0,22.7521,22.8478,22.7202,22.8159,1003762.0
2016-02-10 12:30:00,28.62,28.72,28.55,28.69,894548.0,22.8239,22.9036,22.768,22.8797,894548.0
2016-02-10 13:00:00,28.7,28.73,28.56,28.59,812784.0,22.8877,22.9116,22.776,22.7999,812784.0
2016-02-10 13:30:00,28.59,28.66,28.56,28.6,809071.0,22.7999,22.8558,22.776,22.8079,809071.0
2016-02-10 14:00:00,28.59,28.74,28.59,28.72,995170.0,22.7999,22.9196,22.7999,22.9036,995170.0
2016-02-10 14:30:00,28.72,28.77,28.52,28.55,1242726.0,22.9036,22.9435,22.7441,22.768,1242726.0
2016-02-10 15:00:00,28.56,28.67,28.4,28.42,1937586.0,22.776,22.8637,22.6484,22.6644,1937586.0
2016-02-10 15:30:00,28.42,28.45,28.19,28.23,5253539.0,22.6644,22.6883,22.481,22.5129,5253539.0
2016-02-11 09:30:00,27.83,28.17,27.68,28.08,2937041.0,22.1939,22.465,22.0742,22.3932,2937041.0
2016-02-11 10:00:00,28.08,28.18,27.99,28.02,1520092.0,22.3932,22.473,22.3215,22.3454,1520092.0
2016-02-11 10:30:00,28.02,28.16,27.98,28.07,1251047.0,22.3454,22.457,22.3135,22.3853,1251047.0
2016-02-11 11:00:00,28.07,28.19,28.05,28.08,1370127.0,22.3853,22.481,22.3693,22.3932,1370127.0
2016-02-11 11:30:00,28.08,28.11,27.91,27.98,1330207.0,22.3932,22.4172,22.2577,22.3135,1330207.0
2016-02-11 12:00:00,27.99,28.05,27.81,27.93,1251794.0,22.3215,22.3693,22.1779,22.2736,1251794.0
2016-02-11 12:30:00,27.94,28.08,27.83,28.07,1008781.0,22.2816,22.3932,22.1939,22.3853,1008781.0
2016-02-11 13:00:00,28.07,28.15,27.99,27.99,1103256.0,22.3853,22.4491,22.3215,22.3215,1103256.0
2016-02-11 13:30:00,27.99,28.06,27.84,27.89,1229193.0,22.3215,22.3773,22.2018,22.2417,1229193.0
2016-02-11 14:00:00,27.88,28.03,27.86,27.93,1273816.0,22.2337,22.3534,22.2178,22.2736,1273816.0
2016-02-11 14:30:00,27.92,28.35,27.83,28.32,3314965.0,22.2656,22.6085,22.1939,22.5846,3314965.0
2016-02-11 15:00:00,28.31,28.39,28.21,28.33,2960580.0,22.5766,22.6404,22.4969,22.5926,2960580.0
2016-02-11 15:30:00,28.33,28.41,28.18,28.2,4238771.0,22.5926,22.6564,22.473,22.4889,4238771.0
2016-02-12 09:30:00,28.59,28.59,28.14,28.25,2648492.0,22.7999,22.7999,22.4411,22.5288,2648492.0
2016-02-12 10:00:00,28.24,28.54,28.21,28.45,1432489.0,22.5208,22.7601,22.4969,22.6883,1432489.0
2016-02-12 10:30:00,28.45,28.48,28.28,28.31,1111101.0,22.6883,22.7122,22.5527,22.5766,1111101.0
2016-02-12 11:00:00,28.31,28.65,28.25,28.63,1184828.0,22.5766,22.8478,22.5288,22.8318,1184828.0
2016-02-12 11:30:00,28.63,28.66,28.47,28.5,881073.0,22.8318,22.8558,22.7042,22.7282,881073.0
2016-02-12 12:00:00,28.5,28.53,28.43,28.48,842803.0,22.7282,22.7521,22.6723,22.7122,842803.0
2016-02-12 12:30:00,28.49,28.7,28.49,28.56,827410.0,22.7202,22.8877,22.7202,22.776,827410.0
2016-02-12 13:00:00,28.55,28.56,28.36,28.44,795032.0,22.768,22.776,22.6165,22.6803,795032.0
2016-02-12 13:30:00,28.44,28.48,28.34,28.43,651075.0,22.6803,22.7122,22.6006,22.6723,651075.0
2016-02-12 14:00:00,28.43,28.64,28.42,28.63,1221083.0,22.6723,22.8398,22.6644,22.8318,1221083.0
2016-02-12 14:30:00,28.64,28.64,28.53,28.6,890743.0,22.8398,22.8398,22.7521,22.8079,890743.0
2016-02-12 15:00:00,28.6,28.65,28.57,28.62,1290869.0,22.8079,22.8478,22.784,22.8239,1290869.0
2016-02-12 15:30:00,28.61,28.68,28.51,28.64,2762159.0,22.8159,22.8717,22.7361,22.8398,2762159.0
2016-02-16 09:30:00,28.75,28.75,28.36,28.48,6292244.0,22.9275,22.9275,22.6165,22.7122,6292244.0
2016-02-16 10:00:00,28.47,28.6,28.43,28.45,2039331.0,22.7042,22.8079,22.6723,22.6883,2039331.0
2016-02-16 10:30:00,28.45,28.61,28.44,28.56,1724094.0,22.6883,22.8159,22.6803,22.776,1724094.0
2016-02-16 11:00:00,28.56,28.61,28.47,28.61,1091756.0,22.776,22.8159,22.7042,22.8159,1091756.0
2016-02-16 11:30:00,28.61,28.71,28.6,28.67,1070671.0,22.8159,22.8956,22.8079,22.8637,1070671.0
2016-02-16 12:00:00,28.68,28.71,28.64,28.66,947182.0,22.8717,22.8956,22.8398,22.8558,947182.0
2016-02-16 12:30:00,28.66,28.8,28.6,28.79,815715.0,22.8558,22.9674,22.8079,22.9594,815715.0
2016-02-16 13:00:00,28.8,28.89,28.75,28.87,1080097.0,22.9674,23.0392,22.9275,23.0232,1080097.0
2016-02-16 13:30:00,28.88,28.92,28.83,28.87,933204.0,23.0312,23.0631,22.9913,23.0232,933204.0
2016-02-16 14:00:00,28.87,28.95,28.8,28.84,1184668.0,23.0232,23.087,22.9674,22.9993,1184668.0
2016-02-16 14:30:00,28.84,28.86,28.66,28.66,1049362.0,22.9993,23.0153,22.8558,22.8558,1049362.0
2016-02-16 15:00:00,28.67,28.7,28.57,28.66,2133930.0,22.8637,22.8877,22.784,22.8558,2133930.0
2016-02-16 15:30:00,28.67,28.8,28.57,28.78,5902480.0,22.8637,22.9674,22.784,22.9515,5902480.0
2016-02-17 09:30:00,28.91,29.0,28.73,28.99,4790566.0,23.0551,23.1269,22.9116,23.1189,4790566.0
2016-02-17 10:00:00,29.0,29.42,28.99,29.36,2233019.0,23.1269,23.4619,23.1189,23.414,2233019.0
2016-02-17 10:30:00,29.36,29.47,29.25,29.43,1906648.0,23.414,23.5017,23.3263,23.4698,1906648.0
2016-02-17 11:00:00,29.42,29.48,29.27,29.3,1760461.0,23.4619,23.5097,23.3422,23.3662,1760461.0
2016-02-17 11:30:00,29.31,29.32,29.2,29.28,1143777.0,23.3741,23.3821,23.2864,23.3502,1143777.0
2016-02-17 12:00:00,29.29,29.44,29.28,29.39,800666.0,23.3582,23.4778,23.3502,23.4379,800666.0
2016-02-17 12:30:00,29.4,29.48,29.35,29.38,945443.0,23.4459,23.5097,23.406,23.43,945443.0
2016-02-17 13:00:00,29.37,29.49,29.36,29.46,908276.0,23.422,23.5177,23.414,23.4938,908276.0
2016-02-17 13:30:00,29.45,29.5,29.4,29.44,961505.0,23.4858,23.5257,23.4459,23.4778,961505.0
2016-02-17 14:00:00,29.44,29.62,29.42,29.56,1250484.0,23.4778,23.6213,23.4619,23.5735,1250484.0
2016-02-17 14:30:00,29.55,29.58,29.45,29.46,1207449.0,23.5655,23.5894,23.4858,23.4938,1207449.0
2016-02-17 15:00:00,29.46,29.54,29.39,29.43,1352937.0,23.4938,23.5575,23.4379,23.4698,1352937.0
2016-02-17 15:30:00,29.43,29.48,29.37,29.47,3765700.0,23.4698,23.5097,23.422,23.5017,3765700.0
2016-02-18 09:30:00,29.52,29.71,29.44,29.62,1910039.0,23.5416,23.6931,23.4778,23.6213,1910039.0
2016-02-18 10:00:00,29.62,29.75,29.52,29.75,1425720.0,23.6213,23.725,23.5416,23.725,1425720.0
2016-02-18 10:30:00,29.74,29.76,29.61,29.65,1216911.0,23.717,23.733,23.6134,23.6453,1216911.0
2016-02-18 11:00:00,29.65,29.67,29.53,29.66,1567163.0,23.6453,23.6612,23.5496,23.6532,1567163.0
2016-02-18 11:30:00,29.66,29.69,29.58,29.63,1253790.0,23.6532,23.6772,23.5894,23.6293,1253790.0
2016-02-18 12:00:00,29.62,29.65,29.58,29.6,1409782.0,23.6213,23.6453,23.5894,23.6054,1409782.0
2016-02-18 12:30:00,29.6,29.63,29.51,29.6,719516.0,23.6054,23.6293,23.5336,23.6054,719516.0
2016-02-18 13:00:00,29.6,29.65,29.57,29.64,919950.0,23.6054,23.6453,23.5815,23.6373,919950.0
2016-02-18 13:30:00,29.64,29.66,29.56,29.61,1129011.0,23.6373,23.6532,23.5735,23.6134,1129011.0
2016-02-18 14:00:00,29.61,29.68,29.61,29.64,831384.0,23.6134,23.6692,23.6134,23.6373,831384.0
2016-02-18 14:30:00,29.64,29.68,29.63,29.66,952027.0,23.6373,23.6692,23.6293,23.6532,952027.0
2016-02-18 15:00:00,29.66,29.67,29.54,29.57,1304905.0,23.6532,23.6612,23.5575,23.5815,1304905.0
2016-02-18 15:30:00,29.57,29.58,29.38,29.42,3034772.0,23.5815,23.5894,23.43,23.4619,3034772.0
2016-02-19 09:30:00,29.2,29.32,29.02,29.16,4902218.0,23.2864,23.3821,23.1429,23.2545,4902218.0
2016-02-19 10:00:00,29.16,29.26,29.0,29.23,2503036.0,23.2545,23.3343,23.1269,23.3103,2503036.0
2016-02-19 10:30:00,29.22,29.33,29.16,29.17,1790075.0,23.3024,23.3901,23.2545,23.2625,1790075.0
2016-02-19 11:00:00,29.16,29.17,29.02,29.16,2064148.0,23.2545,23.2625,23.1429,23.2545,2064148.0
2016-02-19 11:30:00,29.16,29.26,29.06,29.06,1993286.0,23.2545,23.3343,23.1748,23.1748,1993286.0
2016-02-19 12:00:00,29.06,29.15,29.05,29.06,1314965.0,23.1748,23.2465,23.1668,23.1748,1314965.0
2016-02-19 12:30:00,29.06,29.13,29.05,29.08,1076646.0,23.1748,23.2306,23.1668,23.1907,1076646.0
2016-02-19 13:00:00,29.08,29.1,28.99,29.02,2112594.0,23.1907,23.2067,23.1189,23.1429,2112594.0
2016-02-19 13:30:00,29.02,29.17,29.01,29.08,1958556.0,23.1429,23.2625,23.1349,23.1907,1958556.0
2016-02-19 14:00:00,29.08,29.09,28.97,28.99,2277721.0,23.1907,23.1987,23.103,23.1189,2277721.0
2016-02-19 14:30:00,28.98,28.99,28.74,28.76,3338204.0,23.111,23.1189,22.9196,22.9355,3338204.0
2016-02-19 15:00:00,28.76,28.9,28.74,28.79,3296129.0,22.9355,23.0472,22.9196,22.9594,3296129.0
2016-02-19 15:30:00,28.79,28.83,28.71,28.71,6372783.0,22.9594,22.9913,22.8956,22.8956,6372783.0
2016-02-22 09:30:00,29.14,29.39,29.0,29.36,2937869.0,23.2386,23.4379,23.1269,23.414,2937869.0
2016-02-22 10:00:00,29.36,29.54,29.35,29.38,2091438.0,23.414,23.5575,23.406,23.43,2091438.0
2016-02-22 10:30:00,29.39,29.41,29.29,29.3,1331543.0,23.4379,23.4539,23.3582,23.3662,1331543.0
2016-02-22 11:00:00,29.29,29.39,29.27,29.37,964243.0,23.3582,23.4379,23.3422,23.422,964243.0
2016-02-22 11:30:00,29.37,29.4,29.33,29.39,804619.0,23.422,23.4459,23.3901,23.4379,804619.0
2016-02-22 12:00:00,29.38,29.47,29.36,29.44,1215507.0,23.43,23.5017,23.414,23.4778,1215507.0
2016-02-22 12:30:00,29.43,29.52,29.36,29.37,957548.0,23.4698,23.5416,23.414,23.422,957548.0
2016-02-22 13:00:00,29.37,29.4,29.35,29.36,646215.0,23.422,23.4459,23.406,23.414,646215.0
2016-02-22 13:30:00,29.36,29.46,29.34,29.43,954698.0,23.414,23.4938,23.3981,23.4698,954698.0
2016-02-22 14:00:00,29.44,29.44,29.32,29.38,797930.0,23.4778,23.4778,23.3821,23.43,797930.0
2016-02-22 14:30:00,29.38,29.38,29.33,29.37,560767.0,23.43,23.43,23.3901,23.422,560767.0
2016-02-22 15:00:00,29.37,29.38,29.28,29.33,1374272.0,23.422,23.43,23.3502,23.3901,1374272.0
2016-02-22 15:30:00,29.34,29.4,29.29,29.34,3948926.0,23.3981,23.4459,23.3582,23.3981,3948926.0
2016-02-23 09:30:00,29.3,29.35,29.14,29.2,2170703.0,23.3662,23.406,23.2386,23.2864,2170703.0
2016-02-23 10:00:00,29.21,29.24,28.92,28.92,1648007.0,23.2944,23.3183,23.0631,23.0631,1648007.0
2016-02-23 10:30:00,28.92,28.99,28.8,28.81,1114354.0,23.0631,23.1189,22.9674,22.9754,1114354.0
2016-02-23 11:00:00,28.81,28.98,28.79,28.9,1587499.0,22.9754,23.111,22.9594,23.0472,1587499.0
2016-02-23 11:30:00,28.91,28.96,28.78,28.79,1456471.0,23.0551,23.095,22.9515,22.9594,1456471.0
2016-02-23 12:00:00,28.79,28.83,28.75,28.77,937426.0,22.9594,22.9913,22.9275,22.9435,937426.0
2016-02-23 12:30:00,28.77,28.88,28.75,28.85,815584.0,22.9435,23.0312,22.9275,23.0073,815584.0
2016-02-23 13:00:00,28.85,28.85,28.79,28.8,810847.0,23.0073,23.0073,22.9594,22.9674,810847.0
2016-02-23 13:30:00,28.82,28.82,28.69,28.77,1192778.0,22.9834,22.9834,22.8797,22.9435,1192778.0
2016-02-23 14:00:00,28.77,28.82,28.71,28.71,1172328.0,22.9435,22.9834,22.8956,22.8956,1172328.0
2016-02-23 14:30:00,28.71,28.75,28.61,28.62,1249782.0,22.8956,22.9275,22.8159,22.8239,1249782.0
2016-02-23 15:00:00,28.62,28.78,28.6,28.74,1908400.0,22.8239,22.9515,22.8079,22.9196,1908400.0
2016-02-23 15:30:00,28.73,28.85,28.72,28.8,3375754.0,22.9116,23.0073,22.9036,22.9674,3375754.0
2016-02-24 09:30:00,28.52,28.58,28.39,28.45,2040968.0,22.7441,22.792,22.6404,22.6883,2040968.0
2016-02-24 10:00:00,28.45,28.5,28.37,28.49,1189753.0,22.6883,22.7282,22.6245,22.7202,1189753.0
2016-02-24 10:30:00,28.49,28.67,28.42,28.65,1286036.0,22.7202,22.8637,22.6644,22.8478,1286036.0
2016-02-24 11:00:00,28.65,28.74,28.57,28.71,1503837.0,22.8478,22.9196,22.784,22.8956,1503837.0
2016-02-24 11:30:00,28.71,28.9,28.69,28.83,1933649.0,22.8956,23.0472,22.8797,22.9913,1933649.0
2016-02-24 12:00:00,28.83,28.94,28.8,28.93,1292841.0,22.9913,23.0791,22.9674,23.0711,1292841.0
2016-02-24 12:30:00,28.93,28.95,28.83,28.88,1296033.0,23.0711,23.087,22.9913,23.0312,1296033.0
2016-02-24 13:00:00,28.88,28.93,28.82,28.87,1179928.0,23.0312,23.0711,22.9834,23.0232,1179928.0
2016-02-24 13:30:00,28.87,28.95,28.84,28.89,634473.0,23.0232,23.087,22.9993,23.0392,634473.0
2016-02-24 14:00:00,28.89,29.0,28.83,29.0,1090157.0,23.0392,23.1269,22.9913,23.1269,1090157.0
2016-02-24 14:30:00,29.0,29.11,28.99,29.05,864672.0,23.1269,23.2146,23.1189,23.1668,864672.0
2016-02-24 15:00:00,29.05,29.3,29.05,29.19,1727072.0,23.1668,23.3662,23.1668,23.2784,1727072.0
2016-02-24 15:30:00,29.2,29.24,29.11,29.19,2739517.0,23.2864,23.3183,23.2146,23.2784,2739517.0
2016-02-25 09:30:00,29.32,29.36,29.01,29.13,2768046.0,23.3821,23.414,23.1349,23.2306,2768046.0
2016-02-25 10:00:00,29.12,29.22,28.95,29.21,1372418.0,23.2226,23.3024,23.087,23.2944,1372418.0
2016-02-25 10:30:00,29.2,29.44,29.15,29.34,1350578.0,23.2864,23.4778,23.2465,23.3981,1350578.0
2016-02-25 11:00:00,29.33,29.36,29.25,29.32,972348.0,23.3901,23.414,23.3263,23.3821,972348.0
2016-02-25 11:30:00,29.31,29.4,29.27,29.4,758596.0,23.3741,23.4459,23.3422,23.4459,758596.0
2016-02-25 12:00:00,29.4,29.4,29.33,29.36,695969.0,23.4459,23.4459,23.3901,23.414,695969.0
2016-02-25 12:30:00,29.36,29.36,29.32,29.35,543406.0,23.414,23.414,23.3821,23.406,543406.0
2016-02-25 13:00:00,29.34,29.38,29.33,29.37,564924.0,23.3981,23.43,23.3901,23.422,564924.0
2016-02-25 13:30:00,29.38,29.45,29.36,29.39,726226.0,23.43,23.4858,23.414,23.4379,726226.0
2016-02-25 14:00:00,29.39,29.46,29.39,29.42,850594.0,23.4379,23.4938,23.4379,23.4619,850594.0
2016-02-25 14:30:00,29.42,29.44,29.38,29.42,658816.0,23.4619,23.4778,23.43,23.4619,658816.0
2016-02-25 15:00:00,29.41,29.54,29.39,29.45,1244295.0,23.4539,23.5575,23.4379,23.4858,1244295.0
2016-02-25 15:30:00,29.45,29.62,29.45,29.62,2918397.0,23.4858,23.6213,23.4858,23.6213,2918397.0
2016-02-26 09:30:00,29.88,29.92,29.74,29.77,2167852.0,23.8287,23.8606,23.717,23.741,2167852.0
2016-02-26 10:00:00,29.78,29.91,29.7,29.89,1591454.0,23.7489,23.8526,23.6851,23.8367,1591454.0
2016-02-26 10:30:00,29.89,30.03,29.88,30.03,1671900.0,23.8367,23.9483,23.8287,23.9483,1671900.0
2016-02-26 11:00:00,30.02,30.08,29.9,29.91,1413939.0,23.9403,23.9882,23.8446,23.8526,1413939.0
2016-02-26 11:30:00,29.9,29.98,29.87,29.93,884471.0,23.8446,23.9084,23.8207,23.8686,884471.0
2016-02-26 12:00:00,29.93,30.04,29.9,30.03,1344787.0,23.8686,23.9563,23.8446,23.9483,1344787.0
2016-02-26 12:30:00,30.04,30.04,29.91,29.93,888511.0,23.9563,23.9563,23.8526,23.8686,888511.0
2016-02-26 13:00:00,29.93,29.97,29.86,29.87,480647.0,23.8686,23.9005,23.8127,23.8207,480647.0
2016-02-26 13:30:00,29.87,29.91,29.81,29.85,736421.0,23.8207,23.8526,23.7729,23.8048,736421.0
2016-02-26 14:00:00,29.84,29.92,29.83,29.87,883591.0,23.7968,23.8606,23.7888,23.8207,883591.0
2016-02-26 14:30:00,29.86,29.86,29.74,29.76,968547.0,23.8127,23.8127,23.717,23.733,968547.0
2016-02-26 15:00:00,29.76,29.87,29.75,29.84,1013916.0,23.733,23.8207,23.725,23.7968,1013916.0
2016-02-26 15:30:00,29.84,29.89,29.77,29.78,3020202.0,23.7968,23.8367,23.741,23.7489,3020202.0
2016-02-29 09:30:00,29.72,29.95,29.65,29.89,1867778.0,23.7011,23.8845,23.6453,23.8367,1867778.0
2016-02-29 10:00:00,29.89,29.93,29.74,29.83,1319316.0,23.8367,23.8686,23.717,23.7888,1319316.0
2016-02-29 10:30:00,29.83,29.9,29.77,29.88,987371.0,23.7888,23.8446,23.741,23.8287,987371.0
2016-02-29 11:00:00,29.88,29.99,29.86,29.93,919019.0,23.8287,23.9164,23.8127,23.8686,919019.0
2016-02-29 11:30:00,29.93,30.14,29.92,30.07,1196168.0,23.8686,24.036,23.8606,23.9802,1196168.0
2016-02-29 12:00:00,30.06,30.08,30.0,30.03,575761.0,23.9722,23.9882,23.9244,23.9483,575761.0
2016-02-29 12:30:00,30.03,30.07,30.0,30.05,480996.0,23.9483,23.9802,23.9244,23.9643,480996.0
2016-02-29 13:00:00,30.05,30.06,29.91,29.93,574760.0,23.9643,23.9722,23.8526,23.8686,574760.0
2016-02-29 13:30:00,29.92,29.94,29.86,29.88,571622.0,23.8606,23.8765,23.8127,23.8287,571622.0
2016-02-29 14:00:00,29.89,29.89,29.73,29.78,784204.0,23.8367,23.8367,23.7091,23.7489,784204.0
2016-02-29 14:30:00,29.78,29.83,29.75,29.78,1144447.0,23.7489,23.7888,23.725,23.7489,1144447.0
2016-02-29 15:00:00,29.78,29.78,29.62,29.7,1340945.0,23.7489,23.7489,23.6213,23.6851,1340945.0
2016-02-29 15:30:00,29.7,29.74,29.58,29.59,3287124.0,23.6851,23.717,23.5894,23.5974,3287124.0
2016-03-01 09:30:00,29.93,30.01,29.75,29.79,2896948.0,23.8686,23.9324,23.725,23.7569,2896948.0
2016-03-01 10:00:00,29.79,30.15,29.79,30.09,1757183.0,23.7569,24.044,23.7569,23.9962,1757183.0
2016-03-01 10:30:00,30.1,30.23,30.05,30.18,1649794.0,24.0041,24.1078,23.9643,24.0679,1649794.0
2016-03-01 11:00:00,30.18,30.34,30.18,30.31,1263826.0,24.0679,24.1955,24.0679,24.1716,1263826.0
2016-03-01 11:30:00,30.31,30.46,30.3,30.38,1336937.0,24.1716,24.2912,24.1636,24.2274,1336937.0
2016-03-01 12:00:00,30.38,30.53,30.38,30.5,1531326.0,24.2274,24.3471,24.2274,24.3231,1531326.0
2016-03-01 12:30:00,30.5,30.53,30.34,30.38,1930251.0,24.3231,24.3471,24.1955,24.2274,1930251.0
2016-03-01 13:00:00,30.37,30.38,30.27,30.29,1109397.0,24.2195,24.2274,24.1397,24.1557,1109397.0
2016-03-01 13:30:00,30.3,30.39,30.26,30.34,1471270.0,24.1636,24.2354,24.1317,24.1955,1471270.0
2016-03-01 14:00:00,30.34,30.35,30.23,30.32,1543550.0,24.1955,24.2035,24.1078,24.1796,1543550.0
2016-03-01 14:30:00,30.31,30.4,30.31,30.37,791960.0,24.1716,24.2434,24.1716,24.2195,791960.0
2016-03-01 15:00:00,30.37,30.38,30.28,30.32,1577703.0,24.2195,24.2274,24.1477,24.1796,1577703.0
2016-03-01 15:30:00,30.32,30.37,30.22,30.37,3583444.0,24.1796,24.2195,24.0998,24.2195,3583444.0
2016-03-02 09:30:00,30.3,30.58,30.12,30.56,3290757.0,24.1636,24.3869,24.0201,24.371,3290757.0
2016-03-02 10:00:00,30.56,30.87,30.54,30.63,4237892.0,24.371,24.6182,24.355,24.4268,4237892.0
2016-03-02 10:30:00,30.62,30.78,30.54,30.78,1581409.0,24.4188,24.5464,24.355,24.5464,1581409.0
2016-03-02 11:00:00,30.77,30.78,30.6,30.65,1119350.0,24.5384,24.5464,24.4029,24.4428,1119350.0
2016-03-02 11:30:00,30.65,30.7,30.54,30.55,1261385.0,24.4428,24.4826,24.355,24.363,1261385.0
2016-03-02 12:00:00,30.55,30.56,30.45,30.5,820391.0,24.363,24.371,24.2833,24.3231,820391.0
2016-03-02 12:30:00,30.49,30.56,30.46,30.55,946966.0,24.3152,24.371,24.2912,24.363,946966.0
2016-03-02 13:00:00,30.55,30.57,30.49,30.54,638160.0,24.363,24.379,24.3152,24.355,638160.0
2016-03-02 13:30:00,30.54,30.55,30.38,30.39,993208.0,24.355,24.363,24.2274,24.2354,993208.0
2016-03-02 14:00:00,30.39,30.45,30.35,30.44,1036839.0,24.2354,24.2833,24.2035,24.2753,1036839.0
2016-03-02 14:30:00,30.44,30.49,30.42,30.46,621698.0,24.2753,24.3152,24.2593,24.2912,621698.0
2016-03-02 15:00:00,30.46,30.55,30.42,30.53,1251860.0,24.2912,24.363,24.2593,24.3471,1251860.0
2016-03-02 15:30:00,30.53,30.58,30.49,30.53,2911527.0,24.3471,24.3869,24.3152,24.3471,2911527.0
2016-03-03 09:30:00,31.13,31.35,30.72,30.87,4744147.0,24.8255,25.001,24.4986,24.6182,4744147.0
2016-03-03 10:00:00,30.87,30.9,30.61,30.72,2363654.0,24.6182,24.6421,24.4109,24.4986,2363654.0
2016-03-03 10:30:00,30.73,30.82,30.69,30.8,1441072.0,24.5066,24.5783,24.4747,24.5624,1441072.0
2016-03-03 11:00:00,30.79,30.81,30.61,30.62,1214762.0,24.5544,24.5703,24.4109,24.4188,1214762.0
2016-03-03 11:30:00,30.62,30.68,30.6,30.66,705675.0,24.4188,24.4667,24.4029,24.4507,705675.0
2016-03-03 12:00:00,30.67,30.72,30.62,30.62,641481.0,24.4587,24.4986,24.4188,24.4188,641481.0
2016-03-03 12:30:00,30.62,30.74,30.61,30.74,686704.0,24.4188,24.5145,24.4109,24.5145,686704.0
2016-03-03 13:00:00,30.74,30.78,30.71,30.76,696193.0,24.5145,24.5464,24.4906,24.5305,696193.0
2016-03-03 13:30:00,30.76,30.87,30.76,30.87,893880.0,24.5305,24.6182,24.5305,24.6182,893880.0
2016-03-03 14:00:00,30.87,30.88,30.78,30.82,848532.0,24.6182,24.6262,24.5464,24.5783,848532.0
2016-03-03 14:30:00,30.82,30.85,30.74,30.8,749047.0,24.5783,24.6022,24.5145,24.5624,749047.0
2016-03-03 15:00:00,30.81,30.85,30.65,30.7,1463925.0,24.5703,24.6022,24.4428,24.4826,1463925.0
2016-03-03 15:30:00,30.69,30.74,30.54,30.58,5683153.0,24.4747,24.5145,24.355,24.3869,5683153.0
2016-03-04 09:30:00,30.5,30.56,30.05,30.21,4010648.0,24.3231,24.371,23.9643,24.0919,4010648.0
2016-03-04 10:00:00,30.21,30.36,30.16,30.27,1409758.0,24.0919,24.2115,24.052,24.1397,1409758.0
2016-03-04 10:30:00,30.28,30.52,30.22,30.5,1334113.0,24.1477,24.3391,24.0998,24.3231,1334113.0
2016-03-04 11:00:00,30.5,30.59,30.49,30.53,1079114.0,24.3231,24.3949,24.3152,24.3471,1079114.0
2016-03-04 11:30:00,30.53,30.61,30.44,30.61,1028462.0,24.3471,24.4109,24.2753,24.4109,1028462.0
2016-03-04 12:00:00,30.61,30.67,30.59,30.66,815777.0,24.4109,24.4587,24.3949,24.4507,815777.0
2016-03-04 12:30:00,30.65,30.79,30.65,30.75,916935.0,24.4428,24.5544,24.4428,24.5225,916935.0
2016-03-04 13:00:00,30.76,30.83,30.67,30.82,614438.0,24.5305,24.5863,24.4587,24.5783,614438.0
2016-03-04 13:30:00,30.82,30.85,30.77,30.82,528897.0,24.5783,24.6022,24.5384,24.5783,528897.0
2016-03-04 14:00:00,30.82,30.86,30.65,30.68,955917.0,24.5783,24.6102,24.4428,24.4667,955917.0
2016-03-04 14:30:00,30.68,30.72,30.55,30.61,807956.0,24.4667,24.4986,24.363,24.4109,807956.0
2016-03-04 15:00:00,30.6,30.7,30.53,30.69,844668.0,24.4029,24.4826,24.3471,24.4747,844668.0
2016-03-04 15:30:00,30.69,30.71,30.57,30.63,2909294.0,24.4747,24.4906,24.379,24.4268,2909294.0
2016-03-07 09:30:00,30.6,30.79,30.5,30.62,2389011.0,24.4029,24.5544,24.3231,24.4188,2389011.0
2016-03-07 10:00:00,30.61,30.72,30.55,30.68,1112490.0,24.4109,24.4986,24.363,24.4667,1112490.0
2016-03-07 10:30:00,30.68,30.84,30.66,30.84,1016052.0,24.4667,24.5943,24.4507,24.5943,1016052.0
2016-03-07 11:00:00,30.84,31.06,30.83,30.96,1715421.0,24.5943,24.7697,24.5863,24.69,1715421.0
2016-03-07 11:30:00,30.96,31.1,30.93,31.03,947173.0,24.69,24.8016,24.666,24.7458,947173.0
2016-03-07 12:00:00,31.03,31.07,31.01,31.03,600114.0,24.7458,24.7777,24.7298,24.7458,600114.0
2016-03-07 12:30:00,31.03,31.06,31.0,31.03,683345.0,24.7458,24.7697,24.7219,24.7458,683345.0
2016-03-07 13:00:00,31.03,31.12,31.0,31.02,809846.0,24.7458,24.8176,24.7219,24.7378,809846.0
2016-03-07 13:30:00,31.01,31.02,30.86,30.89,939641.0,24.7298,24.7378,24.6102,24.6341,939641.0
2016-03-07 14:00:00,30.89,30.93,30.79,30.85,1209850.0,24.6341,24.666,24.5544,24.6022,1209850.0
2016-03-07 14:30:00,30.86,30.86,30.72,30.76,1012584.0,24.6102,24.6102,24.4986,24.5305,1012584.0
2016-03-07 15:00:00,30.76,30.91,30.68,30.87,980215.0,24.5305,24.6501,24.4667,24.6182,980215.0
2016-03-07 15:30:00,30.88,30.96,30.85,30.93,2553662.0,24.6262,24.69,24.6022,24.666,2553662.0
2016-03-08 09:30:00,30.86,30.87,30.66,30.77,2060936.0,24.6102,24.6182,24.4507,24.5384,2060936.0
2016-03-08 10:00:00,30.77,30.78,30.42,30.42,1697718.0,24.5384,24.5464,24.2593,24.2593,1697718.0
2016-03-08 10:30:00,30.42,30.53,30.38,30.53,1033268.0,24.2593,24.3471,24.2274,24.3471,1033268.0
2016-03-08 11:00:00,30.53,30.78,30.52,30.77,1274219.0,24.3471,24.5464,24.3391,24.5384,1274219.0
2016-03-08 11:30:00,30.76,30.8,30.6,30.67,707790.0,24.5305,24.5624,24.4029,24.4587,707790.0
2016-03-08 12:00:00,30.66,30.79,30.63,30.75,556989.0,24.4507,24.5544,24.4268,24.5225,556989.0
2016-03-08 12:30:00,30.76,30.82,30.66,30.69,549917.0,24.5305,24.5783,24.4507,24.4747,549917.0
2016-03-08 13:00:00,30.69,30.75,30.65,30.66,584240.0,24.4747,24.5225,24.4428,24.4507,584240.0
2016-03-08 13:30:00,30.66,30.78,30.66,30.77,869223.0,24.4507,24.5464,24.4507,24.5384,869223.0
2016-03-08 14:00:00,30.77,30.88,30.75,30.77,1091704.0,24.5384,24.6262,24.5225,24.5384,1091704.0
2016-03-08 14:30:00,30.76,30.87,30.73,30.73,998361.0,24.5305,24.6182,24.5066,24.5066,998361.0
2016-03-08 15:00:00,30.74,30.75,30.65,30.67,982405.0,24.5145,24.5225,24.4428,24.4587,982405.0
2016-03-08 15:30:00,30.67,30.69,30.51,30.56,3087799.0,24.4587,24.4747,24.3311,24.371,3087799.0
2016-03-09 09:30:00,30.83,30.98,30.79,30.86,1904477.0,24.5863,24.7059,24.5544,24.6102,1904477.0
2016-03-09 10:00:00,30.85,30.86,30.67,30.83,1140934.0,24.6022,24.6102,24.4587,24.5863,1140934.0
2016-03-09 10:30:00,30.83,31.04,30.69,30.7,1275807.0,24.5863,24.7538,24.4747,24.4826,1275807.0
2016-03-09 11:00:00,30.69,30.92,30.69,30.87,603556.0,24.4747,24.6581,24.4747,24.6182,603556.0
2016-03-09 11:30:00,30.88,30.96,30.88,30.94,666677.0,24.6262,24.69,24.6262,24.674,666677.0
2016-03-09 12:00:00,30.95,30.95,30.88,30.92,576469.0,24.682,24.682,24.6262,24.6581,576469.0
2016-03-09 12:30:00,30.92,30.94,30.81,30.85,522248.0,24.6581,24.674,24.5703,24.6022,522248.0
2016-03-09 13:00:00,30.85,30.87,30.79,30.85,413045.0,24.6022,24.6182,24.5544,24.6022,413045.0
2016-03-09 13:30:00,30.85,30.97,30.85,30.94,518553.0,24.6022,24.6979,24.6022,24.674,518553.0
2016-03-09 14:00:00,30.94,30.95,30.84,30.91,828764.0,24.674,24.682,24.5943,24.6501,828764.0
2016-03-09 14:30:00,30.91,30.91,30.84,30.85,543400.0,24.6501,24.6501,24.5943,24.6022,543400.0
2016-03-09 15:00:00,30.85,30.88,30.78,30.82,693746.0,24.6022,24.6262,24.5464,24.5783,693746.0
2016-03-09 15:30:00,30.81,30.87,30.76,30.86,2888027.0,24.5703,24.6182,24.5305,24.6102,2888027.0
2016-03-10 09:30:00,31.14,31.4,31.04,31.33,3154672.0,24.8335,25.0409,24.7538,24.985,3154672.0
2016-03-10 10:00:00,31.33,31.35,31.06,31.08,1130423.0,24.985,25.001,24.7697,24.7857,1130423.0
2016-03-10 10:30:00,31.07,31.08,30.78,30.79,2002065.0,24.7777,24.7857,24.5464,24.5544,2002065.0
2016-03-10 11:00:00,30.79,30.86,30.65,30.68,1275828.0,24.5544,24.6102,24.4428,24.4667,1275828.0
2016-03-10 11:30:00,30.69,30.81,30.65,30.78,1223227.0,24.4747,24.5703,24.4428,24.5464,1223227.0
2016-03-10 12:00:00,30.77,30.87,30.63,30.69,1085809.0,24.5384,24.6182,24.4268,24.4747,1085809.0
2016-03-10 12:30:00,30.7,30.71,30.48,30.55,1313102.0,24.4826,24.4906,24.3072,24.363,1313102.0
2016-03-10 13:00:00,30.55,30.65,30.38,30.65,1653406.0,24.363,24.4428,24.2274,24.4428,1653406.0
2016-03-10 13:30:00,30.64,30.81,30.62,30.74,1607432.0,24.4348,24.5703,24.4188,24.5145,1607432.0
2016-03-10 14:00:00,30.74,30.9,30.72,30.87,1598687.0,24.5145,24.6421,24.4986,24.6182,1598687.0
2016-03-10 14:30:00,30.87,31.11,30.84,31.05,2762666.0,24.6182,24.8096,24.5943,24.7617,2762666.0
2016-03-10 15:00:00,31.05,31.25,31.0,31.23,2439717.0,24.7617,24.9212,24.7219,24.9053,2439717.0
2016-03-10 15:30:00,31.24,31.26,31.12,31.25,4955111.0,24.9133,24.9292,24.8176,24.9212,4955111.0
2016-03-11 09:30:00,31.67,31.79,31.53,31.75,2733320.0,25.2562,25.3519,25.1445,25.32,2733320.0
2016-03-11 10:00:00,31.75,31.76,31.56,31.69,1913038.0,25.32,25.328,25.1685,25.2721,1913038.0
2016-03-11 10:30:00,31.71,31.79,31.69,31.73,1213257.0,25.2881,25.3519,25.2721,25.304,1213257.0
2016-03-11 11:00:00,31.73,31.76,31.57,31.66,1095566.0,25.304,25.328,25.1764,25.2482,1095566.0
2016-03-11 11:30:00,31.66,31.74,31.65,31.72,971239.0,25.2482,25.312,25.2402,25.2961,971239.0
2016-03-11 12:00:00,31.72,31.77,31.7,31.7,1070820.0,25.2961,25.3359,25.2801,25.2801,1070820.0
2016-03-11 12:30:00,31.71,31.75,31.69,31.75,926894.0,25.2881,25.32,25.2721,25.32,926894.0
2016-03-11 13:00:00,31.74,31.75,31.67,31.72,759421.0,25.312,25.32,25.2562,25.2961,759421.0
2016-03-11 13:30:00,31.71,31.77,31.67,31.75,858606.0,25.2881,25.3359,25.2562,25.32,858606.0
2016-03-11 14:00:00,31.76,31.79,31.61,31.62,1065293.0,25.328,25.3519,25.2083,25.2163,1065293.0
2016-03-11 14:30:00,31.62,31.66,31.56,31.63,1159787.0,25.2163,25.2482,25.1685,25.2243,1159787.0
2016-03-11 15:00:00,31.63,31.72,31.61,31.69,1399408.0,25.2243,25.2961,25.2083,25.2721,1399408.0
2016-03-11 15:30:00,31.68,31.77,31.67,31.76,3182451.0,25.2642,25.3359,25.2562,25.328,3182451.0
2016-03-14 09:30:00,31.68,31.69,31.3,31.43,2390774.0,25.2642,25.2721,24.9611,25.0648,2390774.0
2016-03-14 10:00:00,31.42,31.58,31.41,31.49,834096.0,25.0568,25.1844,25.0488,25.1126,834096.0
2016-03-14 10:30:00,31.49,31.62,31.47,31.54,694078.0,25.1126,25.2163,25.0967,25.1525,694078.0
2016-03-14 11:00:00,31.54,31.61,31.53,31.57,669837.0,25.1525,25.2083,25.1445,25.1764,669837.0
2016-03-14 11:30:00,31.57,31.6,31.5,31.51,986918.0,25.1764,25.2004,25.1206,25.1286,986918.0
2016-03-14 12:00:00,31.51,31.62,31.49,31.58,664283.0,25.1286,25.2163,25.1126,25.1844,664283.0
2016-03-14 12:30:00,31.59,31.63,31.54,31.63,824825.0,25.1924,25.2243,25.1525,25.2243,824825.0
2016-03-14 13:00:00,31.62,31.63,31.54,31.55,561215.0,25.2163,25.2243,25.1525,25.1605,561215.0
2016-03-14 13:30:00,31.54,31.55,31.46,31.49,781144.0,25.1525,25.1605,25.0887,25.1126,781144.0
2016-03-14 14:00:00,31.48,31.54,31.46,31.53,752239.0,25.1047,25.1525,25.0887,25.1445,752239.0
2016-03-14 14:30:00,31.54,31.61,31.52,31.57,864479.0,25.1525,25.2083,25.1366,25.1764,864479.0
2016-03-14 15:00:00,31.57,31.57,31.49,31.51,1249556.0,25.1764,25.1764,25.1126,25.1286,1249556.0
2016-03-14 15:30:00,31.51,31.56,31.43,31.43,2999427.0,25.1286,25.1685,25.0648,25.0648,2999427.0
2016-03-15 09:30:00,31.34,31.39,31.1,31.2,2267483.0,24.993,25.0329,24.8016,24.8814,2267483.0
2016-03-15 10:00:00,31.2,31.29,31.06,31.29,1672147.0,24.8814,24.9531,24.7697,24.9531,1672147.0
2016-03-15 10:30:00,31.29,31.32,31.18,31.19,1019621.0,24.9531,24.9771,24.8654,24.8734,1019621.0
2016-03-15 11:00:00,31.19,31.26,31.17,31.25,967796.0,24.8734,24.9292,24.8574,24.9212,967796.0
2016-03-15 11:30:00,31.25,31.27,31.14,31.19,724826.0,24.9212,24.9372,24.8335,24.8734,724826.0
2016-03-15 12:00:00,31.2,31.31,31.18,31.31,472522.0,24.8814,24.9691,24.8654,24.9691,472522.0
2016-03-15 12:30:00,31.31,31.4,31.3,31.37,694865.0,24.9691,25.0409,24.9611,25.0169,694865.0
2016-03-15 13:00:00,31.38,31.43,31.34,31.43,585467.0,25.0249,25.0648,24.993,25.0648,585467.0
2016-03-15 13:30:00,31.43,31.53,31.42,31.52,778589.0,25.0648,25.1445,25.0568,25.1366,778589.0
2016-03-15 14:00:00,31.52,31.56,31.49,31.53,938768.0,25.1366,25.1685,25.1126,25.1445,938768.0
2016-03-15 14:30:00,31.53,31.62,31.49,31.59,819515.0,25.1445,25.2163,25.1126,25.1924,819515.0
2016-03-15 15:00:00,31.6,31.6,31.52,31.57,847609.0,25.2004,25.2004,25.1366,25.1764,847609.0
2016-03-15 15:30:00,31.56,31.65,31.53,31.65,2230704.0,25.1685,25.2402,25.1445,25.2402,2230704.0
2016-03-16 09:30:00,31.46,31.59,31.17,31.2,2996075.0,25.0887,25.1924,24.8574,24.8814,2996075.0
2016-03-16 10:00:00,31.2,31.41,31.19,31.31,1405699.0,24.8814,25.0488,24.8734,24.9691,1405699.0
2016-03-16 10:30:00,31.32,31.41,31.22,31.36,1082375.0,24.9771,25.0488,24.8973,25.009,1082375.0
2016-03-16 11:00:00,31.37,31.49,31.35,31.47,536199.0,25.0169,25.1126,25.001,25.0967,536199.0
2016-03-16 11:30:00,31.46,31.5,31.42,31.47,761594.0,25.0887,25.1206,25.0568,25.0967,761594.0
2016-03-16 12:00:00,31.46,31.49,31.34,31.35,1315981.0,25.0887,25.1126,24.993,25.001,1315981.0
2016-03-16 12:30:00,31.34,31.37,31.22,31.3,1132218.0,24.993,25.0169,24.8973,24.9611,1132218.0
2016-03-16 13:00:00,31.3,31.33,31.25,31.28,1058730.0,24.9611,24.985,24.9212,24.9452,1058730.0
2016-03-16 13:30:00,31.28,31.35,31.26,31.35,804805.0,24.9452,25.001,24.9292,25.001,804805.0
2016-03-16 14:00:00,31.35,31.68,31.34,31.64,2792933.0,25.001,25.2642,24.993,25.2323,2792933.0
2016-03-16 14:30:00,31.64,31.75,31.56,31.61,1138008.0,25.2323,25.32,25.1685,25.2083,1138008.0
2016-03-16 15:00:00,31.6,31.74,31.59,31.67,1367199.0,25.2004,25.312,25.1924,25.2562,1367199.0
2016-03-16 15:30:00,31.67,31.8,31.65,31.7,3395163.0,25.2562,25.3599,25.2402,25.2801,3395163.0
2016-03-17 09:30:00,31.76,31.96,31.7,31.87,2143520.0,25.328,25.4875,25.2801,25.4157,2143520.0
2016-03-17 10:00:00,31.88,32.02,31.82,31.94,2203951.0,25.4237,25.5353,25.3758,25.4715,2203951.0
2016-03-17 10:30:00,31.93,31.95,31.85,31.92,1156100.0,25.4635,25.4795,25.3997,25.4556,1156100.0
2016-03-17 11:00:00,31.93,32.02,31.87,32.01,1109533.0,25.4635,25.5353,25.4157,25.5273,1109533.0
2016-03-17 11:30:00,32.01,32.02,31.93,31.98,865519.0,25.5273,25.5353,25.4635,25.5034,865519.0
2016-03-17 12:00:00,31.98,32.14,31.95,32.12,871640.0,25.5034,25.631,25.4795,25.615,871640.0
2016-03-17 12:30:00,32.12,32.15,32.07,32.07,1086335.0,25.615,25.639,25.5752,25.5752,1086335.0
2016-03-17 13:00:00,32.08,32.11,31.95,32.08,905157.0,25.5831,25.6071,25.4795,25.5831,905157.0
2016-03-17 13:30:00,32.08,32.17,32.04,32.14,1333682.0,25.5831,25.6549,25.5512,25.631,1333682.0
2016-03-17 14:00:00,32.14,32.15,31.99,32.04,1454635.0,25.631,25.639,25.5114,25.5512,1454635.0
2016-03-17 14:30:00,32.04,32.09,31.99,32.0,1374132.0,25.5512,25.5911,25.5114,25.5193,1374132.0
2016-03-17 15:00:00,32.01,32.07,31.94,32.04,1224522.0,25.5273,25.5752,25.4715,25.5512,1224522.0
2016-03-17 15:30:00,32.04,32.09,31.98,31.99,2860416.0,25.5512,25.5911,25.5034,25.5114,2860416.0
2016-03-18 09:30:00,32.2,32.38,32.06,32.34,10717437.0,25.6788,25.8224,25.5672,25.7905,10717437.0
2016-03-18 10:00:00,32.34,32.65,32.34,32.57,3938408.0,25.7905,26.0377,25.7905,25.9739,3938408.0
2016-03-18 10:30:00,32.56,32.61,32.45,32.52,1378558.0,25.9659,26.0058,25.8782,25.934,1378558.0
2016-03-18 11:00:00,32.51,32.61,32.49,32.51,1458481.0,25.9261,26.0058,25.9101,25.9261,1458481.0
2016-03-18 11:30:00,32.51,32.54,32.39,32.48,932215.0,25.9261,25.95,25.8304,25.9021,932215.0
2016-03-18 12:00:00,32.48,32.54,32.47,32.54,936694.0,25.9021,25.95,25.8942,25.95,936694.0
2016-03-18 12:30:00,32.53,32.61,32.46,32.6,1338330.0,25.942,26.0058,25.8862,25.9978,1338330.0
2016-03-18 13:00:00,32.6,32.62,32.49,32.53,1105552.0,25.9978,26.0138,25.9101,25.942,1105552.0
2016-03-18 13:30:00,32.52,32.53,32.29,32.41,1508057.0,25.934,25.942,25.7506,25.8463,1508057.0
2016-03-18 14:00:00,32.41,32.5,32.38,32.45,1376591.0,25.8463,25.9181,25.8224,25.8782,1376591.0
2016-03-18 14:30:00,32.45,32.59,32.44,32.59,1637623.0,25.8782,25.9899,25.8702,25.9899,1637623.0
2016-03-18 15:00:00,32.59,32.69,32.58,32.63,2107882.0,25.9899,26.0696,25.9819,26.0218,2107882.0
2016-03-18 15:30:00,32.64,32.68,32.55,32.68,6564084.0,26.0297,26.0616,25.958,26.0616,6564084.0
2016-03-21 09:30:00,32.23,32.42,32.03,32.03,3109771.0,25.7028,25.8543,25.5433,25.5433,3109771.0
2016-03-21 10:00:00,32.03,32.1,31.95,31.99,1679884.0,25.5433,25.5991,25.4795,25.5114,1679884.0
2016-03-21 10:30:00,31.99,32.1,31.97,32.1,1269421.0,25.5114,25.5991,25.4954,25.5991,1269421.0
2016-03-21 11:00:00,32.09,32.17,32.06,32.16,1211284.0,25.5911,25.6549,25.5672,25.6469,1211284.0
2016-03-21 11:30:00,32.17,32.27,32.13,32.23,909591.0,25.6549,25.7347,25.623,25.7028,909591.0
2016-03-21 12:00:00,32.23,32.28,32.16,32.28,890048.0,25.7028,25.7426,25.6469,25.7426,890048.0
2016-03-21 12:30:00,32.28,32.29,32.22,32.23,868600.0,25.7426,25.7506,25.6948,25.7028,868600.0
2016-03-21 13:00:00,32.23,32.33,32.21,32.32,753893.0,25.7028,25.7825,25.6868,25.7745,753893.0
2016-03-21 13:30:00,32.33,32.33,32.23,32.3,908046.0,25.7825,25.7825,25.7028,25.7586,908046.0
2016-03-21 14:00:00,32.3,32.31,32.22,32.27,799881.0,25.7586,25.7666,25.6948,25.7347,799881.0
2016-03-21 14:30:00,32.27,32.3,32.23,32.28,918428.0,25.7347,25.7586,25.7028,25.7426,918428.0
2016-03-21 15:00:00,32.28,32.3,32.23,32.24,1027259.0,25.7426,25.7586,25.7028,25.7107,1027259.0
2016-03-21 15:30:00,32.24,32.35,32.21,32.33,3073763.0,25.7107,25.7985,25.6868,25.7825,3073763.0
2016-03-22 09:30:00,32.16,32.19,31.95,32.13,1873201.0,25.6469,25.6709,25.4795,25.623,1873201.0
2016-03-22 10:00:00,32.13,32.2,32.1,32.16,1285155.0,25.623,25.6788,25.5991,25.6469,1285155.0
2016-03-22 10:30:00,32.17,32.45,32.16,32.34,1854727.0,25.6549,25.8782,25.6469,25.7905,1854727.0
2016-03-22 11:00:00,32.34,32.38,32.26,32.3,910233.0,25.7905,25.8224,25.7267,25.7586,910233.0
2016-03-22 11:30:00,32.31,32.37,32.22,32.32,903327.0,25.7666,25.8144,25.6948,25.7745,903327.0
2016-03-22 12:00:00,32.33,32.36,32.26,32.33,684689.0,25.7825,25.8064,25.7267,25.7825,684689.0
2016-03-22 12:30:00,32.34,32.45,32.32,32.42,523727.0,25.7905,25.8782,25.7745,25.8543,523727.0
2016-03-22 13:00:00,32.43,32.43,32.35,32.41,575519.0,25.8623,25.8623,25.7985,25.8463,575519.0
2016-03-22 13:30:00,32.4,32.45,32.39,32.44,717024.0,25.8383,25.8782,25.8304,25.8702,717024.0
2016-03-22 14:00:00,32.44,32.46,32.33,32.44,1062902.0,25.8702,25.8862,25.7825,25.8702,1062902.0
2016-03-22 14:30:00,32.44,32.46,32.35,32.35,598681.0,25.8702,25.8862,25.7985,25.7985,598681.0
2016-03-22 15:00:00,32.36,32.4,32.28,32.34,900028.0,25.8064,25.8383,25.7426,25.7905,900028.0
2016-03-22 15:30:00,32.34,32.39,32.26,32.34,2245268.0,25.7905,25.8304,25.7267,25.7905,2245268.0
2016-03-23 09:30:00,32.47,32.47,31.98,32.06,2080035.0,25.8942,25.8942,25.5034,25.5672,2080035.0
2016-03-23 10:00:00,32.06,32.13,31.99,32.07,1405778.0,25.5672,25.623,25.5114,25.5752,1405778.0
2016-03-23 10:30:00,32.07,32.14,32.0,32.04,1680078.0,25.5752,25.631,25.5193,25.5512,1680078.0
2016-03-23 11:00:00,32.04,32.1,32.02,32.06,737590.0,25.5512,25.5991,25.5353,25.5672,737590.0
2016-03-23 11:30:00,32.07,32.09,32.01,32.03,672764.0,25.5752,25.5911,25.5273,25.5433,672764.0
2016-03-23 12:00:00,32.04,32.1,32.02,32.07,565507.0,25.5512,25.5991,25.5353,25.5752,565507.0
2016-03-23 12:30:00,32.06,32.1,32.03,32.07,498805.0,25.5672,25.5991,25.5433,25.5752,498805.0
2016-03-23 13:00:00,32.07,32.13,32.05,32.12,764876.0,25.5752,25.623,25.5592,25.615,764876.0
2016-03-23 13:30:00,32.12,32.12,32.04,32.11,436423.0,25.615,25.615,25.5512,25.6071,436423.0
2016-03-23 14:00:00,32.11,32.24,32.1,32.15,884266.0,25.6071,25.7107,25.5991,25.639,884266.0
2016-03-23 14:30:00,32.15,32.19,32.04,32.08,845247.0,25.639,25.6709,25.5512,25.5831,845247.0
2016-03-23 15:00:00,32.07,32.1,32.03,32.09,685463.0,25.5752,25.5991,25.5433,25.5911,685463.0
2016-03-23 15:30:00,32.09,32.11,31.99,32.01,3137094.0,25.5911,25.6071,25.5114,25.5273,3137094.0
2016-03-24 09:30:00,31.87,31.9,31.7,31.87,1577056.0,25.4157,25.4396,25.2801,25.4157,1577056.0
2016-03-24 10:00:00,31.88,31.92,31.74,31.76,778956.0,25.4237,25.4556,25.312,25.328,778956.0
2016-03-24 10:30:00,31.75,31.89,31.74,31.88,711978.0,25.32,25.4316,25.312,25.4237,711978.0
2016-03-24 11:00:00,31.88,31.92,31.84,31.85,689062.0,25.4237,25.4556,25.3918,25.3997,689062.0
2016-03-24 11:30:00,31.85,31.94,31.83,31.93,702660.0,25.3997,25.4715,25.3838,25.4635,702660.0
2016-03-24 12:00:00,31.92,31.95,31.84,31.86,637624.0,25.4556,25.4795,25.3918,25.4077,637624.0
2016-03-24 12:30:00,31.86,31.92,31.8,31.88,491674.0,25.4077,25.4556,25.3599,25.4237,491674.0
2016-03-24 13:00:00,31.88,31.92,31.86,31.87,447504.0,25.4237,25.4556,25.4077,25.4157,447504.0
2016-03-24 13:30:00,31.87,31.88,31.84,31.86,586390.0,25.4157,25.4237,25.3918,25.4077,586390.0
2016-03-24 14:00:00,31.87,31.89,31.82,31.89,460226.0,25.4157,25.4316,25.3758,25.4316,460226.0
2016-03-24 14:30:00,31.89,31.93,31.85,31.9,676899.0,25.4316,25.4635,25.3997,25.4396,676899.0
2016-03-24 15:00:00,31.9,31.91,31.86,31.88,937369.0,25.4396,25.4476,25.4077,25.4237,937369.0
2016-03-24 15:30:00,31.88,31.9,31.85,31.88,2155398.0,25.4237,25.4396,25.3997,25.4237,2155398.0
2016-03-28 09:30:00,31.85,31.94,31.62,31.73,1774590.0,25.3997,25.4715,25.2163,25.304,1774590.0
2016-03-28 10:00:00,31.73,31.87,31.69,31.82,725803.0,25.304,25.4157,25.2721,25.3758,725803.0
2016-03-28 10:30:00,31.81,31.88,31.77,31.81,533241.0,25.3678,25.4237,25.3359,25.3678,533241.0
2016-03-28 11:00:00,31.82,31.94,31.77,31.92,609426.0,25.3758,25.4715,25.3359,25.4556,609426.0
2016-03-28 11:30:00,31.92,31.94,31.87,31.91,429564.0,25.4556,25.4715,25.4157,25.4476,429564.0
2016-03-28 12:00:00,31.91,31.94,31.87,31.92,434725.0,25.4476,25.4715,25.4157,25.4556,434725.0
2016-03-28 12:30:00,31.92,31.97,31.88,31.94,326602.0,25.4556,25.4954,25.4237,25.4715,326602.0
2016-03-28 13:00:00,31.94,31.97,31.89,31.91,317248.0,25.4715,25.4954,25.4316,25.4476,317248.0
2016-03-28 13:30:00,31.91,31.98,31.9,31.96,493106.0,25.4476,25.5034,25.4396,25.4875,493106.0
2016-03-28 14:00:00,31.95,32.0,31.9,31.92,554825.0,25.4795,25.5193,25.4396,25.4556,554825.0
2016-03-28 14:30:00,31.93,31.93,31.85,31.89,593875.0,25.4635,25.4635,25.3997,25.4316,593875.0
2016-03-28 15:00:00,31.89,31.96,31.86,31.89,607113.0,25.4316,25.4875,25.4077,25.4316,607113.0
2016-03-28 15:30:00,31.89,31.93,31.85,31.9,1456989.0,25.4316,25.4635,25.3997,25.4396,1456989.0
2016-03-29 09:30:00,31.93,31.94,31.72,31.92,900013.0,25.4635,25.4715,25.2961,25.4556,900013.0
2016-03-29 10:00:00,31.92,31.96,31.86,31.94,520819.0,25.4556,25.4875,25.4077,25.4715,520819.0
2016-03-29 10:30:00,31.95,31.99,31.88,31.88,583140.0,25.4795,25.5114,25.4237,25.4237,583140.0
2016-03-29 11:00:00,31.89,31.93,31.82,31.83,905290.0,25.4316,25.4635,25.3758,25.3838,905290.0
2016-03-29 11:30:00,31.83,31.9,31.78,31.85,573282.0,25.3838,25.4396,25.3439,25.3997,573282.0
2016-03-29 12:00:00,31.85,32.06,31.82,32.05,721008.0,25.3997,25.5672,25.3758,25.5592,721008.0
2016-03-29 12:30:00,32.06,32.24,32.05,32.21,1327587.0,25.5672,25.7107,25.5592,25.6868,1327587.0
2016-03-29 13:00:00,32.21,32.22,32.1,32.18,531865.0,25.6868,25.6948,25.5991,25.6629,531865.0
2016-03-29 13:30:00,32.18,32.27,32.14,32.27,738714.0,25.6629,25.7347,25.631,25.7347,738714.0
2016-03-29 14:00:00,32.27,32.41,32.25,32.41,1113807.0,25.7347,25.8463,25.7187,25.8463,1113807.0
2016-03-29 14:30:00,32.41,32.44,32.35,32.38,905384.0,25.8463,25.8702,25.7985,25.8224,905384.0
2016-03-29 15:00:00,32.37,32.43,32.35,32.4,926229.0,25.8144,25.8623,25.7985,25.8383,926229.0
2016-03-29 15:30:00,32.4,32.42,32.34,32.38,2504643.0,25.8383,25.8543,25.7905,25.8224,2504643.0
2016-03-30 09:30:00,32.45,32.59,32.28,32.55,1606743.0,25.8782,25.9899,25.7426,25.958,1606743.0
2016-03-30 10:00:00,32.55,32.72,32.55,32.68,1264589.0,25.958,26.0935,25.958,26.0616,1264589.0
2016-03-30 10:30:00,32.68,32.74,32.64,32.68,815795.0,26.0616,26.1095,26.0297,26.0616,815795.0
2016-03-30 11:00:00,32.68,32.75,32.59,32.6,767468.0,26.0616,26.1175,25.9899,25.9978,767468.0
2016-03-30 11:30:00,32.6,32.61,32.47,32.5,823178.0,25.9978,26.0058,25.8942,25.9181,823178.0
2016-03-30 12:00:00,32.51,32.58,32.43,32.45,616723.0,25.9261,25.9819,25.8623,25.8782,616723.0
2016-03-30 12:30:00,32.44,32.5,32.4,32.47,576922.0,25.8702,25.9181,25.8383,25.8942,576922.0
2016-03-30 13:00:00,32.47,32.55,32.45,32.52,514729.0,25.8942,25.958,25.8782,25.934,514729.0
2016-03-30 13:30:00,32.52,32.61,32.48,32.58,585906.0,25.934,26.0058,25.9021,25.9819,585906.0
2016-03-30 14:00:00,32.57,32.61,32.52,32.58,546992.0,25.9739,26.0058,25.934,25.9819,546992.0
2016-03-30 14:30:00,32.58,32.64,32.55,32.62,812954.0,25.9819,26.0297,25.958,26.0138,812954.0
2016-03-30 15:00:00,32.62,32.75,32.61,32.73,1114680.0,26.0138,26.1175,26.0058,26.1015,1114680.0
2016-03-30 15:30:00,32.73,32.75,32.69,32.71,3107201.0,26.1015,26.1175,26.0696,26.0856,3107201.0
2016-03-31 09:30:00,32.61,32.66,32.37,32.46,2536497.0,26.0058,26.0457,25.8144,25.8862,2536497.0
2016-03-31 10:00:00,32.46,32.59,32.46,32.53,762907.0,25.8862,25.9899,25.8862,25.942,762907.0
2016-03-31 10:30:00,32.54,32.59,32.52,32.57,524266.0,25.95,25.9899,25.934,25.9739,524266.0
2016-03-31 11:00:00,32.58,32.63,32.5,32.52,724434.0,25.9819,26.0218,25.9181,25.934,724434.0
2016-03-31 11:30:00,32.52,32.57,32.51,32.54,502372.0,25.934,25.9739,25.9261,25.95,502372.0
2016-03-31 12:00:00,32.53,32.54,32.48,32.49,471019.0,25.942,25.95,25.9021,25.9101,471019.0
2016-03-31 12:30:00,32.5,32.5,32.4,32.41,647084.0,25.9181,25.9181,25.8383,25.8463,647084.0
2016-03-31 13:00:00,32.41,32.47,32.4,32.45,720079.0,25.8463,25.8942,25.8383,25.8782,720079.0
2016-03-31 13:30:00,32.46,32.5,32.4,32.47,732182.0,25.8862,25.9181,25.8383,25.8942,732182.0
2016-03-31 14:00:00,32.47,32.48,32.39,32.4,705193.0,25.8942,25.9021,25.8304,25.8383,705193.0
2016-03-31 14:30:00,32.4,32.49,32.39,32.42,867987.0,25.8383,25.9101,25.8304,25.8543,867987.0
2016-03-31 15:00:00,32.42,32.44,32.4,32.41,818446.0,25.8543,25.8702,25.8383,25.8463,818446.0
2016-03-31 15:30:00,32.41,32.45,32.31,32.35,3109583.0,25.8463,25.8782,25.7666,25.7985,3109583.0
2016-04-01 09:30:00,32.27,32.41,32.18,32.32,1575169.0,25.7347,25.8463,25.6629,25.7745,1575169.0
2016-04-01 10:00:00,32.32,32.47,32.25,32.38,1111299.0,25.7745,25.8942,25.7187,25.8224,1111299.0
2016-04-01 10:30:00,32.38,32.39,32.28,32.33,1342044.0,25.8224,25.8304,25.7426,25.7825,1342044.0
2016-04-01 11:00:00,32.34,32.38,32.26,32.29,848591.0,25.7905,25.8224,25.7267,25.7506,848591.0
2016-04-01 11:30:00,32.29,32.32,32.18,32.18,1101791.0,25.7506,25.7745,25.6629,25.6629,1101791.0
2016-04-01 12:00:00,32.19,32.23,32.1,32.12,1104521.0,25.6709,25.7028,25.5991,25.615,1104521.0
2016-04-01 12:30:00,32.12,32.25,32.12,32.22,569717.0,25.615,25.7187,25.615,25.6948,569717.0
2016-04-01 13:00:00,32.22,32.37,32.21,32.36,689760.0,25.6948,25.8144,25.6868,25.8064,689760.0
2016-04-01 13:30:00,32.36,32.37,32.31,32.35,616951.0,25.8064,25.8144,25.7666,25.7985,616951.0
2016-04-01 14:00:00,32.35,32.38,32.28,32.3,677249.0,25.7985,25.8224,25.7426,25.7586,677249.0
2016-04-01 14:30:00,32.3,32.41,32.3,32.36,626341.0,25.7586,25.8463,25.7586,25.8064,626341.0
2016-04-01 15:00:00,32.35,32.38,32.31,32.34,763705.0,25.7985,25.8224,25.7666,25.7905,763705.0
2016-04-01 15:30:00,32.33,32.47,32.32,32.45,3343262.0,25.7825,25.8942,25.7745,25.8782,3343262.0
2016-04-04 09:30:00,32.2,32.33,31.98,32.32,3212959.0,25.6788,25.7825,25.5034,25.7745,3212959.0
2016-04-04 10:00:00,32.31,32.38,32.23,32.23,1028986.0,25.7666,25.8224,25.7028,25.7028,1028986.0
2016-04-04 10:30:00,32.23,32.28,32.1,32.13,916567.0,25.7028,25.7426,25.5991,25.623,916567.0
2016-04-04 11:00:00,32.12,32.14,32.02,32.07,1200442.0,25.615,25.631,25.5353,25.5752,1200442.0
2016-04-04 11:30:00,32.07,32.18,32.07,32.16,710249.0,25.5752,25.6629,25.5752,25.6469,710249.0
2016-04-04 12:00:00,32.17,32.25,32.15,32.15,457999.0,25.6549,25.7187,25.639,25.639,457999.0
2016-04-04 12:30:00,32.16,32.23,32.14,32.18,432518.0,25.6469,25.7028,25.631,25.6629,432518.0
2016-04-04 13:00:00,32.18,32.19,32.09,32.11,591048.0,25.6629,25.6709,25.5911,25.6071,591048.0
2016-04-04 13:30:00,32.11,32.11,31.91,31.94,1485406.0,25.6071,25.6071,25.4476,25.4715,1485406.0
2016-04-04 14:00:00,31.94,31.94,31.76,31.8,2011014.0,25.4715,25.4715,25.328,25.3599,2011014.0
2016-04-04 14:30:00,31.8,31.91,31.78,31.86,812564.0,25.3599,25.4476,25.3439,25.4077,812564.0
2016-04-04 15:00:00,31.86,31.88,31.74,31.76,1544432.0,25.4077,25.4237,25.312,25.328,1544432.0
2016-04-04 15:30:00,31.77,32.0,31.76,32.0,4134078.0,25.3359,25.5193,25.328,25.5193,4134078.0
2016-04-05 09:30:00,31.89,31.9,31.72,31.83,2457598.0,25.4316,25.4396,25.2961,25.3838,2457598.0
2016-04-05 10:00:00,31.83,31.97,31.76,31.86,2589185.0,25.3838,25.4954,25.328,25.4077,2589185.0
2016-04-05 10:30:00,31.86,31.96,31.85,31.87,1572721.0,25.4077,25.4875,25.3997,25.4157,1572721.0
2016-04-05 11:00:00,31.87,31.97,31.82,31.87,914635.0,25.4157,25.4954,25.3758,25.4157,914635.0
2016-04-05 11:30:00,31.87,31.91,31.82,31.87,923791.0,25.4157,25.4476,25.3758,25.4157,923791.0
2016-04-05 12:00:00,31.87,31.93,31.8,31.83,872632.0,25.4157,25.4635,25.3599,25.3838,872632.0
2016-04-05 12:30:00,31.82,31.9,31.8,31.87,721857.0,25.3758,25.4396,25.3599,25.4157,721857.0
2016-04-05 13:00:00,31.86,31.94,31.83,31.94,656484.0,25.4077,25.4715,25.3838,25.4715,656484.0
2016-04-05 13:30:00,31.93,31.99,31.9,31.97,748678.0,25.4635,25.5114,25.4396,25.4954,748678.0
2016-04-05 14:00:00,31.98,32.03,31.94,32.02,1021849.0,25.5034,25.5433,25.4715,25.5353,1021849.0
2016-04-05 14:30:00,32.02,32.12,31.99,32.1,967004.0,25.5353,25.615,25.5114,25.5991,967004.0
2016-04-05 15:00:00,32.09,32.11,32.01,32.04,1343988.0,25.5911,25.6071,25.5273,25.5512,1343988.0
2016-04-05 15:30:00,32.04,32.06,31.86,31.9,2797031.0,25.5512,25.5672,25.4077,25.4396,2797031.0
2016-04-06 09:30:00,31.97,32.23,31.84,31.89,2302178.0,25.4954,25.7028,25.3918,25.4316,2302178.0
2016-04-06 10:00:00,31.88,31.91,31.8,31.82,949513.0,25.4237,25.4476,25.3599,25.3758,949513.0
2016-04-06 10:30:00,31.82,32.0,31.77,32.0,999997.0,25.3758,25.5193,25.3359,25.5193,999997.0
2016-04-06 11:00:00,32.0,32.05,31.97,32.05,636760.0,25.5193,25.5592,25.4954,25.5592,636760.0
2016-04-06 11:30:00,32.06,32.07,31.97,31.99,531448.0,25.5672,25.5752,25.4954,25.5114,531448.0
2016-04-06 12:00:00,31.99,32.0,31.93,31.93,586456.0,25.5114,25.5193,25.4635,25.4635,586456.0
2016-04-06 12:30:00,31.93,31.94,31.86,31.87,561795.0,25.4635,25.4715,25.4077,25.4157,561795.0
2016-04-06 13:00:00,31.86,31.93,31.85,31.9,655570.0,25.4077,25.4635,25.3997,25.4396,655570.0
2016-04-06 13:30:00,31.9,31.92,31.87,31.88,437059.0,25.4396,25.4556,25.4157,25.4237,437059.0
2016-04-06 14:00:00,31.88,31.91,31.82,31.88,704599.0,25.4237,25.4476,25.3758,25.4237,704599.0
2016-04-06 14:30:00,31.88,31.97,31.82,31.96,730707.0,25.4237,25.4954,25.3758,25.4875,730707.0
2016-04-06 15:00:00,31.96,32.11,31.94,32.11,1259050.0,25.4875,25.6071,25.4715,25.6071,1259050.0
2016-04-06 15:30:00,32.11,32.16,32.05,32.08,2969393.0,25.6071,25.6469,25.5592,25.5831,2969393.0
2016-04-07 09:30:00,31.89,31.9,31.41,31.47,3825723.0,25.4316,25.4396,25.0488,25.0967,3825723.0
2016-04-07 10:00:00,31.46,31.58,31.35,31.4,2442440.0,25.0887,25.1844,25.001,25.0409,2442440.0
2016-04-07 10:30:00,31.4,31.59,31.38,31.52,1580404.0,25.0409,25.1924,25.0249,25.1366,1580404.0
2016-04-07 11:00:00,31.51,31.52,31.4,31.46,1027864.0,25.1286,25.1366,25.0409,25.0887,1027864.0
2016-04-07 11:30:00,31.46,31.5,31.41,31.45,1176123.0,25.0887,25.1206,25.0488,25.0807,1176123.0
2016-04-07 12:00:00,31.45,31.56,31.44,31.5,1066970.0,25.0807,25.1685,25.0728,25.1206,1066970.0
2016-04-07 12:30:00,31.5,31.56,31.45,31.55,565640.0,25.1206,25.1685,25.0807,25.1605,565640.0
2016-04-07 13:00:00,31.54,31.63,31.53,31.57,971739.0,25.1525,25.2243,25.1445,25.1764,971739.0
2016-04-07 13:30:00,31.57,31.6,31.47,31.5,793861.0,25.1764,25.2004,25.0967,25.1206,793861.0
2016-04-07 14:00:00,31.51,31.51,31.36,31.41,973095.0,25.1286,25.1286,25.009,25.0488,973095.0
2016-04-07 14:30:00,31.41,31.49,31.35,31.37,1337572.0,25.0488,25.1126,25.001,25.0169,1337572.0
2016-04-07 15:00:00,31.37,31.5,31.35,31.44,1313053.0,25.0169,25.1206,25.001,25.0728,1313053.0
2016-04-07 15:30:00,31.45,31.56,31.43,31.55,3220199.0,25.0807,25.1685,25.0648,25.1605,3220199.0
2016-04-08 09:30:00,31.76,31.93,31.69,31.91,2217235.0,25.328,25.4635,25.2721,25.4476,2217235.0
2016-04-08 10:00:00,31.91,32.02,31.88,31.97,1742830.0,25.4476,25.5353,25.4237,25.4954,1742830.0
2016-04-08 10:30:00,31.98,32.01,31.76,31.77,1421745.0,25.5034,25.5273,25.328,25.3359,1421745.0
2016-04-08 11:00:00,31.78,31.82,31.68,31.74,1034442.0,25.3439,25.3758,25.2642,25.312,1034442.0
2016-04-08 11:30:00,31.73,31.76,31.58,31.65,882052.0,25.304,25.328,25.1844,25.2402,882052.0
2016-04-08 12:00:00,31.65,31.66,31.56,31.57,598272.0,25.2402,25.2482,25.1685,25.1764,598272.0
2016-04-08 12:30:00,31.56,31.68,31.54,31.68,652061.0,25.1685,25.2642,25.1525,25.2642,652061.0
2016-04-08 13:00:00,31.67,31.68,31.55,31.58,699040.0,25.2562,25.2642,25.1605,25.1844,699040.0
2016-04-08 13:30:00,31.58,31.68,31.56,31.68,590139.0,25.1844,25.2642,25.1685,25.2642,590139.0
2016-04-08 14:00:00,31.68,31.71,31.66,31.68,664716.0,25.2642,25.2881,25.2482,25.2642,664716.0
2016-04-08 14:30:00,31.67,31.68,31.6,31.63,557255.0,25.2562,25.2642,25.2004,25.2243,557255.0
2016-04-08 15:00:00,31.63,31.64,31.54,31.55,691243.0,25.2243,25.2323,25.1525,25.1605,691243.0
2016-04-08 15:30:00,31.54,31.63,31.48,31.63,1870617.0,25.1525,25.2243,25.1047,25.2243,1870617.0
2016-04-11 09:30:00,31.9,32.16,31.83,32.14,2568099.0,25.4396,25.6469,25.3838,25.631,2568099.0
2016-04-11 10:00:00,32.14,32.34,32.1,32.27,2351690.0,25.631,25.7905,25.5991,25.7347,2351690.0
2016-04-11 10:30:00,32.28,32.3,32.16,32.17,1643556.0,25.7426,25.7586,25.6469,25.6549,1643556.0
2016-04-11 11:00:00,32.17,32.17,32.03,32.07,1409325.0,25.6549,25.6549,25.5433,25.5752,1409325.0
2016-04-11 11:30:00,32.08,32.08,31.95,32.02,834957.0,25.5831,25.5831,25.4795,25.5353,834957.0
2016-04-11 12:00:00,32.03,32.04,31.96,32.0,456280.0,25.5433,25.5512,25.4875,25.5193,456280.0
2016-04-11 12:30:00,32.01,32.12,31.94,32.11,772556.0,25.5273,25.615,25.4715,25.6071,772556.0
2016-04-11 13:00:00,32.11,32.12,32.0,32.03,620176.0,25.6071,25.615,25.5193,25.5433,620176.0
2016-04-11 13:30:00,32.03,32.07,31.93,31.96,816113.0,25.5433,25.5752,25.4635,25.4875,816113.0
2016-04-11 14:00:00,31.96,32.0,31.89,31.92,728959.0,25.4875,25.5193,25.4316,25.4556,728959.0
2016-04-11 14:30:00,31.92,31.98,31.91,31.96,766282.0,25.4556,25.5034,25.4476,25.4875,766282.0
2016-04-11 15:00:00,31.95,31.96,31.78,31.78,920346.0,25.4795,25.4875,25.3439,25.3439,920346.0
2016-04-11 15:30:00,31.79,31.81,31.66,31.68,3183475.0,25.3519,25.3678,25.2482,25.2642,3183475.0
2016-04-12 09:30:00,31.86,31.88,31.63,31.66,1850749.0,25.4077,25.4237,25.2243,25.2482,1850749.0
2016-04-12 10:00:00,31.66,31.72,31.38,31.48,2086047.0,25.2482,25.2961,25.0249,25.1047,2086047.0
2016-04-12 10:30:00,31.48,31.72,31.47,31.66,1499980.0,25.1047,25.2961,25.0967,25.2482,1499980.0
2016-04-12 11:00:00,31.67,31.86,31.61,31.81,1190308.0,25.2562,25.4077,25.2083,25.3678,1190308.0
2016-04-12 11:30:00,31.81,31.85,31.76,31.81,633886.0,25.3678,25.3997,25.328,25.3678,633886.0
2016-04-12 12:00:00,31.8,31.89,31.79,31.82,885315.0,25.3599,25.4316,25.3519,25.3758,885315.0
2016-04-12 12:30:00,31.82,31.89,31.79,31.82,704102.0,25.3758,25.4316,25.3519,25.3758,704102.0
2016-04-12 13:00:00,31.82,31.85,31.77,31.8,508006.0,25.3758,25.3997,25.3359,25.3599,508006.0
2016-04-12 13:30:00,31.79,31.83,31.77,31.81,670911.0,25.3519,25.3838,25.3359,25.3678,670911.0
2016-04-12 14:00:00,31.81,31.92,31.77,31.83,795357.0,25.3678,25.4556,25.3359,25.3838,795357.0
2016-04-12 14:30:00,31.83,31.87,31.81,31.84,898088.0,25.3838,25.4157,25.3678,25.3918,898088.0
2016-04-12 15:00:00,31.84,31.94,31.83,31.88,965889.0,25.3918,25.4715,25.3838,25.4237,965889.0
2016-04-12 15:30:00,31.87,31.91,31.77,31.86,2179136.0,25.4157,25.4476,25.3359,25.4077,2179136.0
2016-04-13 09:30:00,32.01,32.07,31.95,32.05,2455656.0,25.5273,25.5752,25.4795,25.5592,2455656.0
2016-04-13 10:00:00,32.05,32.08,31.98,32.0,1969323.0,25.5592,25.5831,25.5034,25.5193,1969323.0
2016-04-13 10:30:00,32.0,32.08,31.96,32.02,1022419.0,25.5193,25.5831,25.4875,25.5353,1022419.0
2016-04-13 11:00:00,32.01,32.12,32.0,32.1,1349883.0,25.5273,25.615,25.5193,25.5991,1349883.0
2016-04-13 11:30:00,32.1,32.17,32.09,32.09,1088404.0,25.5991,25.6549,25.5911,25.5911,1088404.0
2016-04-13 12:00:00,32.09,32.13,32.04,32.1,494512.0,25.5911,25.623,25.5512,25.5991,494512.0
2016-04-13 12:30:00,32.11,32.12,32.04,32.05,586996.0,25.6071,25.615,25.5512,25.5592,586996.0
2016-04-13 13:00:00,32.06,32.1,32.03,32.08,501706.0,25.5672,25.5991,25.5433,25.5831,501706.0
2016-04-13 13:30:00,32.09,32.14,32.07,32.13,931987.0,25.5911,25.631,25.5752,25.623,931987.0
2016-04-13 14:00:00,32.13,32.18,32.08,32.13,855262.0,25.623,25.6629,25.5831,25.623,855262.0
2016-04-13 14:30:00,32.12,32.14,32.06,32.1,1081191.0,25.615,25.631,25.5672,25.5991,1081191.0
2016-04-13 15:00:00,32.11,32.17,32.09,32.16,1571347.0,25.6071,25.6549,25.5911,25.6469,1571347.0
2016-04-13 15:30:00,32.17,32.18,32.12,32.13,3527322.0,25.6549,25.6629,25.615,25.623,3527322.0
2016-04-14 09:30:00,31.78,31.89,31.56,31.6,3383341.0,25.3439,25.4316,25.1685,25.2004,3383341.0
2016-04-14 10:00:00,31.61,31.71,31.55,31.69,1747227.0,25.2083,25.2881,25.1605,25.2721,1747227.0
2016-04-14 10:30:00,31.69,31.76,31.61,31.7,1204671.0,25.2721,25.328,25.2083,25.2801,1204671.0
2016-04-14 11:00:00,31.69,31.78,31.68,31.73,1024605.0,25.2721,25.3439,25.2642,25.304,1024605.0
2016-04-14 11:30:00,31.74,31.81,31.73,31.79,1044693.0,25.312,25.3678,25.304,25.3519,1044693.0
2016-04-14 12:00:00,31.8,31.81,31.76,31.79,1085083.0,25.3599,25.3678,25.328,25.3519,1085083.0
2016-04-14 12:30:00,31.79,31.85,31.76,31.83,977568.0,25.3519,25.3997,25.328,25.3838,977568.0
2016-04-14 13:00:00,31.83,31.86,31.8,31.83,779389.0,25.3838,25.4077,25.3599,25.3838,779389.0
2016-04-14 13:30:00,31.83,31.84,31.75,31.76,773862.0,25.3838,25.3918,25.32,25.328,773862.0
2016-04-14 14:00:00,31.76,31.85,31.75,31.8,1246868.0,25.328,25.3997,25.32,25.3599,1246868.0
2016-04-14 14:30:00,31.8,31.85,31.78,31.79,1121617.0,25.3599,25.3997,25.3439,25.3519,1121617.0
2016-04-14 15:00:00,31.79,31.84,31.73,31.74,2225205.0,25.3519,25.3918,25.304,25.312,2225205.0
2016-04-14 15:30:00,31.75,31.82,31.74,31.8,2216620.0,25.32,25.3758,25.312,25.3599,2216620.0
2016-04-15 09:30:00,31.79,31.8,31.38,31.74,5820913.0,25.3519,25.3599,25.0249,25.312,5820913.0
2016-04-15 10:00:00,31.74,31.76,31.64,31.7,1425473.0,25.312,25.328,25.2323,25.2801,1425473.0
2016-04-15 10:30:00,31.7,31.85,31.69,31.81,1828052.0,25.2801,25.3997,25.2721,25.3678,1828052.0
2016-04-15 11:00:00,31.81,31.89,31.78,31.87,1315902.0,25.3678,25.4316,25.3439,25.4157,1315902.0
2016-04-15 11:30:00,31.87,31.88,31.78,31.82,793498.0,25.4157,25.4237,25.3439,25.3758,793498.0
2016-04-15 12:00:00,31.83,31.86,31.81,31.85,525681.0,25.3838,25.4077,25.3678,25.3997,525681.0
2016-04-15 12:30:00,31.85,31.86,31.79,31.79,604625.0,25.3997,25.4077,25.3519,25.3519,604625.0
2016-04-15 13:00:00,31.8,31.83,31.69,31.72,1383854.0,25.3599,25.3838,25.2721,25.2961,1383854.0
2016-04-15 13:30:00,31.71,31.78,31.66,31.76,793314.0,25.2881,25.3439,25.2482,25.328,793314.0
2016-04-15 14:00:00,31.75,31.76,31.52,31.62,2651739.0,25.32,25.328,25.1366,25.2163,2651739.0
2016-04-15 14:30:00,31.62,31.63,31.51,31.54,1388399.0,25.2163,25.2243,25.1286,25.1525,1388399.0
2016-04-15 15:00:00,31.54,31.6,31.51,31.58,1705113.0,25.1525,25.2004,25.1286,25.1844,1705113.0
2016-04-15 15:30:00,31.58,31.6,31.45,31.46,4051473.0,25.1844,25.2004,25.0807,25.0887,4051473.0
2016-04-18 09:30:00,31.43,31.69,31.38,31.55,2455074.0,25.0648,25.2721,25.0249,25.1605,2455074.0
2016-04-18 10:00:00,31.55,31.63,31.5,31.54,1569440.0,25.1605,25.2243,25.1206,25.1525,1569440.0
2016-04-18 10:30:00,31.54,31.6,31.48,31.51,2045510.0,25.1525,25.2004,25.1047,25.1286,2045510.0
2016-04-18 11:00:00,31.51,31.56,31.5,31.52,928708.0,25.1286,25.1685,25.1206,25.1366,928708.0
2016-04-18 11:30:00,31.52,31.55,31.45,31.48,1150329.0,25.1366,25.1605,25.0807,25.1047,1150329.0
2016-04-18 12:00:00,31.48,31.6,31.48,31.58,1172370.0,25.1047,25.2004,25.1047,25.1844,1172370.0
2016-04-18 12:30:00,31.58,31.66,31.56,31.64,1246564.0,25.1844,25.2482,25.1685,25.2323,1246564.0
2016-04-18 13:00:00,31.64,31.68,31.57,31.64,680211.0,25.2323,25.2642,25.1764,25.2323,680211.0
2016-04-18 13:30:00,31.63,31.7,31.61,31.65,784065.0,25.2243,25.2801,25.2083,25.2402,784065.0
2016-04-18 14:00:00,31.64,31.72,31.62,31.66,1208309.0,25.2323,25.2961,25.2163,25.2482,1208309.0
2016-04-18 14:30:00,31.66,31.72,31.62,31.65,1137783.0,25.2482,25.2961,25.2163,25.2402,1137783.0
2016-04-18 15:00:00,31.65,31.68,31.61,31.64,1240417.0,25.2402,25.2642,25.2083,25.2323,1240417.0
2016-04-18 15:30:00,31.64,31.69,31.62,31.65,2717164.0,25.2323,25.2721,25.2163,25.2402,2717164.0
2016-04-19 09:30:00,31.7,31.81,31.43,31.54,4019161.0,25.2801,25.3678,25.0648,25.1525,4019161.0
2016-04-19 10:00:00,31.54,31.65,31.43,31.58,2606317.0,25.1525,25.2402,25.0648,25.1844,2606317.0
2016-04-19 10:30:00,31.59,31.68,31.57,31.62,1305252.0,25.1924,25.2642,25.1764,25.2163,1305252.0
2016-04-19 11:00:00,31.61,31.65,31.57,31.64,1187922.0,25.2083,25.2402,25.1764,25.2323,1187922.0
2016-04-19 11:30:00,31.64,31.69,31.49,31.5,1361424.0,25.2323,25.2721,25.1126,25.1206,1361424.0
2016-04-19 12:00:00,31.5,31.59,31.4,31.57,1297785.0,25.1206,25.1924,25.0409,25.1764,1297785.0
2016-04-19 12:30:00,31.58,31.58,31.44,31.53,915707.0,25.1844,25.1844,25.0728,25.1445,915707.0
2016-04-19 13:00:00,31.53,31.63,31.52,31.61,831763.0,25.1445,25.2243,25.1366,25.2083,831763.0
2016-04-19 13:30:00,31.61,31.74,31.6,31.71,1166079.0,25.2083,25.312,25.2004,25.2881,1166079.0
2016-04-19 14:00:00,31.71,31.72,31.64,31.65,1536538.0,25.2881,25.2961,25.2323,25.2402,1536538.0
2016-04-19 14:30:00,31.64,31.67,31.56,31.6,1457632.0,25.2323,25.2562,25.1685,25.2004,1457632.0
2016-04-19 15:00:00,31.6,31.71,31.57,31.66,2148576.0,25.2004,25.2881,25.1764,25.2482,2148576.0
2016-04-19 15:30:00,31.66,31.71,31.47,31.61,6200268.0,25.2482,25.2881,25.0967,25.2083,6200268.0
2016-04-20 09:30:00,31.37,32.08,31.25,32.0,12527199.0,25.0169,25.5831,24.9212,25.5193,12527199.0
2016-04-20 10:00:00,31.99,32.24,31.84,31.88,7056117.0,25.5114,25.7107,25.3918,25.4237,7056117.0
2016-04-20 10:30:00,31.88,31.99,31.71,31.78,3683023.0,25.4237,25.5114,25.2881,25.3439,3683023.0
2016-04-20 11:00:00,31.77,32.14,31.63,32.03,3746515.0,25.3359,25.631,25.2243,25.5433,3746515.0
2016-04-20 11:30:00,32.04,32.26,31.98,32.11,3478790.0,25.5512,25.7267,25.5034,25.6071,3478790.0
2016-04-20 12:00:00,32.12,32.17,31.92,32.03,2203324.0,25.615,25.6549,25.4556,25.5433,2203324.0
2016-04-20 12:30:00,32.03,32.14,31.98,32.14,1309181.0,25.5433,25.631,25.5034,25.631,1309181.0
2016-04-20 13:00:00,32.13,32.23,31.99,32.03,3253008.0,25.623,25.7028,25.5114,25.5433,3253008.0
2016-04-20 13:30:00,32.04,32.09,31.99,32.08,1926265.0,25.5512,25.5911,25.5114,25.5831,1926265.0
2016-04-20 14:00:00,32.08,32.15,32.04,32.07,2345802.0,25.5831,25.639,25.5512,25.5752,2345802.0
2016-04-20 14:30:00,32.07,32.14,32.04,32.09,1768940.0,25.5752,25.631,25.5512,25.5911,1768940.0
2016-04-20 15:00:00,32.08,32.12,32.01,32.08,1912707.0,25.5831,25.615,25.5273,25.5831,1912707.0
2016-04-20 15:30:00,32.08,32.1,31.99,32.0,6127301.0,25.5831,25.5991,25.5114,25.5193,6127301.0
2016-04-21 09:30:00,31.94,32.05,31.81,32.03,4375612.0,25.4715,25.5592,25.3678,25.5433,4375612.0
2016-04-21 10:00:00,32.02,32.06,31.98,31.99,2495924.0,25.5353,25.5672,25.5034,25.5114,2495924.0
2016-04-21 10:30:00,31.99,32.03,31.92,31.97,2195497.0,25.5114,25.5433,25.4556,25.4954,2195497.0
2016-04-21 11:00:00,31.97,32.01,31.94,31.96,2556539.0,25.4954,25.5273,25.4715,25.4875,2556539.0
2016-04-21 11:30:00,31.96,31.99,31.91,31.94,1663795.0,25.4875,25.5114,25.4476,25.4715,1663795.0
2016-04-21 12:00:00,31.94,31.99,31.92,31.97,832408.0,25.4715,25.5114,25.4556,25.4954,832408.0
2016-04-21 12:30:00,31.98,32.02,31.88,31.9,1416113.0,25.5034,25.5353,25.4237,25.4396,1416113.0
2016-04-21 13:00:00,31.9,31.94,31.85,31.93,1415024.0,25.4396,25.4715,25.3997,25.4635,1415024.0
2016-04-21 13:30:00,31.92,31.96,31.89,31.89,850689.0,25.4556,25.4875,25.4316,25.4316,850689.0
2016-04-21 14:00:00,31.9,31.95,31.88,31.92,1180738.0,25.4396,25.4795,25.4237,25.4556,1180738.0
2016-04-21 14:30:00,31.93,31.99,31.9,31.99,1696263.0,25.4635,25.5114,25.4396,25.5114,1696263.0
2016-04-21 15:00:00,31.98,32.01,31.95,31.96,1207340.0,25.5034,25.5273,25.4795,25.4875,1207340.0
2016-04-21 15:30:00,31.96,32.01,31.94,31.97,3361048.0,25.4875,25.5273,25.4715,25.4954,3361048.0
2016-04-22 09:30:00,31.74,31.86,31.67,31.83,3245576.0,25.312,25.4077,25.2562,25.3838,3245576.0
2016-04-22 10:00:00,31.83,31.85,31.73,31.75,1250648.0,25.3838,25.3997,25.304,25.32,1250648.0
2016-04-22 10:30:00,31.75,31.8,31.55,31.56,1658539.0,25.32,25.3599,25.1605,25.1685,1658539.0
2016-04-22 11:00:00,31.56,31.6,31.45,31.47,1635483.0,25.1685,25.2004,25.0807,25.0967,1635483.0
2016-04-22 11:30:00,31.47,31.53,31.37,31.41,1518538.0,25.0967,25.1445,25.0169,25.0488,1518538.0
2016-04-22 12:00:00,31.41,31.41,31.27,31.28,1472509.0,25.0488,25.0488,24.9372,24.9452,1472509.0
2016-04-22 12:30:00,31.27,31.3,31.22,31.27,1588900.0,24.9372,24.9611,24.8973,24.9372,1588900.0
2016-04-22 13:00:00,31.28,31.41,31.27,31.31,1251591.0,24.9452,25.0488,24.9372,24.9691,1251591.0
2016-04-22 13:30:00,31.32,31.47,31.31,31.39,1451896.0,24.9771,25.0967,24.9691,25.0329,1451896.0
2016-04-22 14:00:00,31.39,31.56,31.38,31.54,2178668.0,25.0329,25.1685,25.0249,25.1525,2178668.0
2016-04-22 14:30:00,31.54,31.57,31.51,31.54,1068467.0,25.1525,25.1764,25.1286,25.1525,1068467.0
2016-04-22 15:00:00,31.55,31.55,31.46,31.5,1537326.0,25.1605,25.1605,25.0887,25.1206,1537326.0
2016-04-22 15:30:00,31.49,31.65,31.49,31.64,3403207.0,25.1126,25.2402,25.1126,25.2323,3403207.0
2016-04-25 09:30:00,31.36,31.5,31.35,31.41,2492072.0,25.009,25.1206,25.001,25.0488,2492072.0
2016-04-25 10:00:00,31.41,31.42,31.19,31.23,1464370.0,25.0488,25.0568,24.8734,24.9053,1464370.0
2016-04-25 10:30:00,31.23,31.39,31.2,31.33,1413574.0,24.9053,25.0329,24.8814,24.985,1413574.0
2016-04-25 11:00:00,31.33,31.39,31.32,31.36,1064514.0,24.985,25.0329,24.9771,25.009,1064514.0
2016-04-25 11:30:00,31.36,31.36,31.3,31.34,988812.0,25.009,25.009,24.9611,24.993,988812.0
2016-04-25 12:00:00,31.33,31.38,31.27,31.38,597297.0,24.985,25.0249,24.9372,25.0249,597297.0
2016-04-25 12:30:00,31.38,31.45,31.32,31.4,872002.0,25.0249,25.0807,24.9771,25.0409,872002.0
2016-04-25 13:00:00,31.4,31.42,31.36,31.38,769897.0,25.0409,25.0568,25.009,25.0249,769897.0
2016-04-25 13:30:00,31.38,31.39,31.36,31.37,595619.0,25.0249,25.0329,25.009,25.0169,595619.0
2016-04-25 14:00:00,31.36,31.37,31.27,31.36,968052.0,25.009,25.0169,24.9372,25.009,968052.0
2016-04-25 14:30:00,31.36,31.41,31.32,31.39,820935.0,25.009,25.0488,24.9771,25.0329,820935.0
2016-04-25 15:00:00,31.38,31.39,31.27,31.3,1436236.0,25.0249,25.0329,24.9372,24.9611,1436236.0
2016-04-25 15:30:00,31.3,31.4,31.28,31.39,2486471.0,24.9611,25.0409,24.9452,25.0329,2486471.0
2016-04-26 09:30:00,31.39,31.7,31.33,31.61,3070822.0,25.0329,25.2801,24.985,25.2083,3070822.0
2016-04-26 10:00:00,31.61,31.64,31.39,31.4,1550342.0,25.2083,25.2323,25.0329,25.0409,1550342.0
2016-04-26 10:30:00,31.4,31.41,31.32,31.37,1545144.0,25.0409,25.0488,24.9771,25.0169,1545144.0
2016-04-26 11:00:00,31.37,31.41,31.29,31.36,1203665.0,25.0169,25.0488,24.9531,25.009,1203665.0
2016-04-26 11:30:00,31.37,31.41,31.35,31.37,1021088.0,25.0169,25.0488,25.001,25.0169,1021088.0
2016-04-26 12:00:00,31.37,31.42,31.35,31.36,1196263.0,25.0169,25.0568,25.001,25.009,1196263.0
2016-04-26 12:30:00,31.36,31.37,31.26,31.27,650666.0,25.009,25.0169,24.9292,24.9372,650666.0
2016-04-26 13:00:00,31.27,31.27,31.17,31.26,1366001.0,24.9372,24.9372,24.8574,24.9292,1366001.0
2016-04-26 13:30:00,31.26,31.28,31.21,31.26,706848.0,24.9292,24.9452,24.8893,24.9292,706848.0
2016-04-26 14:00:00,31.26,31.27,31.19,31.24,1474636.0,24.9292,24.9372,24.8734,24.9133,1474636.0
2016-04-26 14:30:00,31.24,31.3,31.23,31.26,815046.0,24.9133,24.9611,24.9053,24.9292,815046.0
2016-04-26 15:00:00,31.27,31.3,31.23,31.27,906654.0,24.9372,24.9611,24.9053,24.9372,906654.0
2016-04-26 15:30:00,31.27,31.41,31.26,31.4,2216898.0,24.9372,25.0488,24.9292,25.0409,2216898.0
2016-04-27 09:30:00,31.25,31.63,31.21,31.45,2345175.0,24.9212,25.2243,24.8893,25.0807,2345175.0
2016-04-27 10:00:00,31.45,31.48,31.27,31.27,1235784.0,25.0807,25.1047,24.9372,24.9372,1235784.0
2016-04-27 10:30:00,31.27,31.32,31.19,31.29,1070908.0,24.9372,24.9771,24.8734,24.9531,1070908.0
2016-04-27 11:00:00,31.29,31.35,31.27,31.33,830737.0,24.9531,25.001,24.9372,24.985,830737.0
2016-04-27 11:30:00,31.33,31.5,31.32,31.5,1047184.0,24.985,25.1206,24.9771,25.1206,1047184.0
2016-04-27 12:00:00,31.49,31.53,31.43,31.53,875405.0,25.1126,25.1445,25.0648,25.1445,875405.0
2016-04-27 12:30:00,31.52,31.6,31.5,31.59,817065.0,25.1366,25.2004,25.1206,25.1924,817065.0
2016-04-27 13:00:00,31.59,31.61,31.47,31.49,811390.0,25.1924,25.2083,25.0967,25.1126,811390.0
2016-04-27 13:30:00,31.48,31.55,31.46,31.46,508918.0,25.1047,25.1605,25.0887,25.0887,508918.0
2016-04-27 14:00:00,31.46,31.62,31.39,31.59,1229710.0,25.0887,25.2163,25.0329,25.1924,1229710.0
2016-04-27 14:30:00,31.59,31.61,31.5,31.55,682840.0,25.1924,25.2083,25.1206,25.1605,682840.0
2016-04-27 15:00:00,31.55,31.78,31.53,31.73,2051291.0,25.1605,25.3439,25.1445,25.304,2051291.0
2016-04-27 15:30:00,31.73,31.8,31.72,31.75,3116039.0,25.304,25.3599,25.2961,25.32,3116039.0
2016-04-28 09:30:00,31.45,31.63,31.35,31.49,2208465.0,25.0807,25.2243,25.001,25.1126,2208465.0
2016-04-28 10:00:00,31.48,31.56,31.43,31.5,1994295.0,25.1047,25.1685,25.0648,25.1206,1994295.0
2016-04-28 10:30:00,31.5,31.71,31.45,31.66,1595143.0,25.1206,25.2881,25.0807,25.2482,1595143.0
2016-04-28 11:00:00,31.66,31.71,31.64,31.64,1513087.0,25.2482,25.2881,25.2323,25.2323,1513087.0
2016-04-28 11:30:00,31.64,31.67,31.62,31.65,1491548.0,25.2323,25.2562,25.2163,25.2402,1491548.0
2016-04-28 12:00:00,31.65,31.66,31.59,31.64,1146153.0,25.2402,25.2482,25.1924,25.2323,1146153.0
2016-04-28 12:30:00,31.64,31.65,31.53,31.56,832717.0,25.2323,25.2402,25.1445,25.1685,832717.0
2016-04-28 13:00:00,31.55,31.56,31.48,31.52,941408.0,25.1605,25.1685,25.1047,25.1366,941408.0
2016-04-28 13:30:00,31.53,31.54,31.44,31.44,726476.0,25.1445,25.1525,25.0728,25.0728,726476.0
2016-04-28 14:00:00,31.44,31.49,31.41,31.45,941669.0,25.0728,25.1126,25.0488,25.0807,941669.0
2016-04-28 14:30:00,31.44,31.46,31.27,31.28,1224441.0,25.0728,25.0887,24.9372,24.9452,1224441.0
2016-04-28 15:00:00,31.28,31.29,31.03,31.06,2657634.0,24.9452,24.9531,24.7458,24.7697,2657634.0
2016-04-28 15:30:00,31.05,31.17,31.03,31.1,4586998.0,24.7617,24.8574,24.7458,24.8016,4586998.0
2016-04-29 09:30:00,30.86,30.87,30.36,30.41,4579209.0,24.6102,24.6182,24.2115,24.2514,4579209.0
2016-04-29 10:00:00,30.4,30.57,30.38,30.44,3143627.0,24.2434,24.379,24.2274,24.2753,3143627.0
2016-04-29 10:30:00,30.44,30.6,30.28,30.34,2439985.0,24.2753,24.4029,24.1477,24.1955,2439985.0
2016-04-29 11:00:00,30.34,30.38,30.11,30.15,2416854.0,24.1955,24.2274,24.0121,24.044,2416854.0
2016-04-29 11:30:00,30.15,30.29,30.1,30.22,2593516.0,24.044,24.1557,24.0041,24.0998,2593516.0
2016-04-29 12:00:00,30.22,30.28,30.12,30.22,1780910.0,24.0998,24.1477,24.0201,24.0998,1780910.0
2016-04-29 12:30:00,30.22,30.3,30.2,30.27,1617311.0,24.0998,24.1636,24.0839,24.1397,1617311.0
2016-04-29 13:00:00,30.27,30.54,30.25,30.5,2448326.0,24.1397,24.355,24.1238,24.3231,2448326.0
2016-04-29 13:30:00,30.5,30.52,30.21,30.21,1796954.0,24.3231,24.3391,24.0919,24.0919,1796954.0
2016-04-29 14:00:00,30.22,30.29,30.18,30.26,1305212.0,24.0998,24.1557,24.0679,24.1317,1305212.0
2016-04-29 14:30:00,30.25,30.27,30.16,30.19,1272832.0,24.1238,24.1397,24.052,24.0759,1272832.0
2016-04-29 15:00:00,30.19,30.27,30.15,30.18,1651732.0,24.0759,24.1397,24.044,24.0679,1651732.0
2016-04-29 15:30:00,30.18,30.29,30.17,30.28,3708173.0,24.0679,24.1557,24.06,24.1477,3708173.0
2016-05-02 09:30:00,30.45,30.52,30.4,30.41,2771048.0,24.2833,24.3391,24.2434,24.2514,2771048.0
2016-05-02 10:00:00,30.41,30.53,30.37,30.49,1757477.0,24.2514,24.3471,24.2195,24.3152,1757477.0
2016-05-02 10:30:00,30.49,30.58,30.4,30.42,1452460.0,24.3152,24.3869,24.2434,24.2593,1452460.0
2016-05-02 11:00:00,30.42,30.53,30.4,30.47,1127422.0,24.2593,24.3471,24.2434,24.2992,1127422.0
2016-05-02 11:30:00,30.48,30.5,30.38,30.41,1665190.0,24.3072,24.3231,24.2274,24.2514,1665190.0
2016-05-02 12:00:00,30.41,30.46,30.36,30.41,1343362.0,24.2514,24.2912,24.2115,24.2514,1343362.0
2016-05-02 12:30:00,30.41,30.53,30.4,30.51,823603.0,24.2514,24.3471,24.2434,24.3311,823603.0
2016-05-02 13:00:00,30.51,30.58,30.49,30.57,659987.0,24.3311,24.3869,24.3152,24.379,659987.0
2016-05-02 13:30:00,30.57,30.64,30.55,30.57,870441.0,24.379,24.4348,24.363,24.379,870441.0
2016-05-02 14:00:00,30.57,30.6,30.55,30.57,740385.0,24.379,24.4029,24.363,24.379,740385.0
2016-05-02 14:30:00,30.56,30.59,30.52,30.57,767497.0,24.371,24.3949,24.3391,24.379,767497.0
2016-05-02 15:00:00,30.58,30.67,30.56,30.65,1137326.0,24.3869,24.4587,24.371,24.4428,1137326.0
2016-05-02 15:30:00,30.65,30.69,30.59,30.61,3397177.0,24.4428,24.4747,24.3949,24.4109,3397177.0
2016-05-03 09:30:00,30.41,30.56,30.31,30.45,3278920.0,24.2514,24.371,24.1716,24.2833,3278920.0
2016-05-03 10:00:00,30.45,30.45,30.22,30.26,2250647.0,24.2833,24.2833,24.0998,24.1317,2250647.0
2016-05-03 10:30:00,30.26,30.26,30.17,30.24,1721862.0,24.1317,24.1317,24.06,24.1158,1721862.0
2016-05-03 11:00:00,30.25,30.25,30.12,30.13,1609584.0,24.1238,24.1238,24.0201,24.0281,1609584.0
2016-05-03 11:30:00,30.13,30.19,30.09,30.15,1647945.0,24.0281,24.0759,23.9962,24.044,1647945.0
2016-05-03 12:00:00,30.16,30.17,30.11,30.15,1096085.0,24.052,24.06,24.0121,24.044,1096085.0
2016-05-03 12:30:00,30.16,30.28,30.15,30.27,1396504.0,24.052,24.1477,24.044,24.1397,1396504.0
2016-05-03 13:00:00,30.27,30.31,30.21,30.3,1343990.0,24.1397,24.1716,24.0919,24.1636,1343990.0
2016-05-03 13:30:00,30.3,30.4,30.28,30.35,1391289.0,24.1636,24.2434,24.1477,24.2035,1391289.0
2016-05-03 14:00:00,30.35,30.37,30.2,30.29,1675236.0,24.2035,24.2195,24.0839,24.1557,1675236.0
2016-05-03 14:30:00,30.3,30.33,30.26,30.3,1822931.0,24.1636,24.1876,24.1317,24.1636,1822931.0
2016-05-03 15:00:00,30.3,30.34,30.23,30.29,1816940.0,24.1636,24.1955,24.1078,24.1557,1816940.0
2016-05-03 15:30:00,30.29,30.37,30.22,30.36,3447719.0,24.1557,24.2195,24.0998,24.2115,3447719.0
2016-05-04 09:30:00,30.17,30.2,29.7,29.94,4983298.0,24.2695,24.2937,23.8914,24.0845,4983298.0
2016-05-04 10:00:00,29.93,30.09,29.88,30.02,2495549.0,24.0765,24.2052,24.0362,24.1489,2495549.0
2016-05-04 10:30:00,30.02,30.08,29.97,30.0,1393639.0,24.1489,24.1971,24.1086,24.1328,1393639.0
2016-05-04 11:00:00,30.0,30.04,29.91,29.93,916086.0,24.1328,24.165,24.0604,24.0765,916086.0
2016-05-04 11:30:00,29.93,29.95,29.87,29.92,1208812.0,24.0765,24.0926,24.0282,24.0684,1208812.0
2016-05-04 12:00:00,29.92,29.98,29.9,29.94,682195.0,24.0684,24.1167,24.0523,24.0845,682195.0
2016-05-04 12:30:00,29.94,29.97,29.88,29.88,665955.0,24.0845,24.1086,24.0362,24.0362,665955.0
2016-05-04 13:00:00,29.88,29.95,29.88,29.95,649445.0,24.0362,24.0926,24.0362,24.0926,649445.0
2016-05-04 13:30:00,29.95,29.96,29.84,29.85,1145077.0,24.0926,24.1006,24.0041,24.0121,1145077.0
2016-05-04 14:00:00,29.85,29.89,29.79,29.86,1337074.0,24.0121,24.0443,23.9638,24.0202,1337074.0
2016-05-04 14:30:00,29.87,29.9,29.83,29.86,888000.0,24.0282,24.0523,23.996,24.0202,888000.0
2016-05-04 15:00:00,29.86,29.88,29.79,29.86,1311128.0,24.0202,24.0362,23.9638,24.0202,1311128.0
2016-05-04 15:30:00,29.86,29.95,29.81,29.85,2882632.0,24.0202,24.0926,23.9799,24.0121,2882632.0
2016-05-05 09:30:00,29.87,29.94,29.75,29.8,2147100.0,24.0282,24.0845,23.9317,23.9719,2147100.0
2016-05-05 10:00:00,29.79,29.89,29.77,29.82,2167292.0,23.9638,24.0443,23.9478,23.988,2167292.0
2016-05-05 10:30:00,29.82,29.94,29.81,29.93,916646.0,23.988,24.0845,23.9799,24.0765,916646.0
2016-05-05 11:00:00,29.93,29.99,29.88,29.94,1024995.0,24.0765,24.1247,24.0362,24.0845,1024995.0
2016-05-05 11:30:00,29.93,30.02,29.93,29.99,1148444.0,24.0765,24.1489,24.0765,24.1247,1148444.0
2016-05-05 12:00:00,29.99,30.0,29.89,29.9,1324460.0,24.1247,24.1328,24.0443,24.0523,1324460.0
2016-05-05 12:30:00,29.91,29.92,29.87,29.91,813969.0,24.0604,24.0684,24.0282,24.0604,813969.0
2016-05-05 13:00:00,29.9,29.91,29.83,29.85,1389570.0,24.0523,24.0604,23.996,24.0121,1389570.0
2016-05-05 13:30:00,29.85,29.89,29.83,29.88,1178858.0,24.0121,24.0443,23.996,24.0362,1178858.0
2016-05-05 14:00:00,29.87,29.9,29.84,29.88,801324.0,24.0282,24.0523,24.0041,24.0362,801324.0
2016-05-05 14:30:00,29.88,29.95,29.85,29.86,1376402.0,24.0362,24.0926,24.0121,24.0202,1376402.0
2016-05-05 15:00:00,29.86,29.87,29.81,29.83,1331472.0,24.0202,24.0282,23.9799,23.996,1331472.0
2016-05-05 15:30:00,29.83,29.9,29.81,29.9,2630565.0,23.996,24.0523,23.9799,24.0523,2630565.0
2016-05-06 09:30:00,29.61,29.94,29.52,29.8,2713716.0,23.8191,24.0845,23.7467,23.9719,2713716.0
2016-05-06 10:00:00,29.8,29.89,29.69,29.75,1469024.0,23.9719,24.0443,23.8834,23.9317,1469024.0
2016-05-06 10:30:00,29.75,29.78,29.66,29.71,981511.0,23.9317,23.9558,23.8593,23.8995,981511.0
2016-05-06 11:00:00,29.71,29.8,29.69,29.8,905731.0,23.8995,23.9719,23.8834,23.9719,905731.0
2016-05-06 11:30:00,29.79,29.8,29.68,29.68,708631.0,23.9638,23.9719,23.8754,23.8754,708631.0
2016-05-06 12:00:00,29.68,29.76,29.66,29.75,888322.0,23.8754,23.9397,23.8593,23.9317,888322.0
2016-05-06 12:30:00,29.75,29.83,29.72,29.83,1134666.0,23.9317,23.996,23.9075,23.996,1134666.0
2016-05-06 13:00:00,29.83,29.9,29.82,29.88,1005368.0,23.996,24.0523,23.988,24.0362,1005368.0
2016-05-06 13:30:00,29.88,29.98,29.84,29.96,1049691.0,24.0362,24.1167,24.0041,24.1006,1049691.0
2016-05-06 14:00:00,29.96,30.11,29.95,30.06,1947651.0,24.1006,24.2213,24.0926,24.181,1947651.0
2016-05-06 14:30:00,30.06,30.11,30.02,30.04,1069133.0,24.181,24.2213,24.1489,24.165,1069133.0
2016-05-06 15:00:00,30.04,30.05,30.0,30.0,1179830.0,24.165,24.173,24.1328,24.1328,1179830.0
2016-05-06 15:30:00,30.0,30.05,29.98,30.04,2000170.0,24.1328,24.173,24.1167,24.165,2000170.0
2016-05-09 09:30:00,30.08,30.17,30.01,30.05,1790509.0,24.1971,24.2695,24.1408,24.173,1790509.0
2016-05-09 10:00:00,30.05,30.08,29.85,29.86,1197141.0,24.173,24.1971,24.0121,24.0202,1197141.0
2016-05-09 10:30:00,29.86,29.9,29.79,29.81,1126636.0,24.0202,24.0523,23.9638,23.9799,1126636.0
2016-05-09 11:00:00,29.8,29.9,29.76,29.84,965349.0,23.9719,24.0523,23.9397,24.0041,965349.0
2016-05-09 11:30:00,29.84,29.9,29.81,29.87,710377.0,24.0041,24.0523,23.9799,24.0282,710377.0
2016-05-09 12:00:00,29.87,29.88,29.81,29.86,590352.0,24.0282,24.0362,23.9799,24.0202,590352.0
2016-05-09 12:30:00,29.86,29.88,29.83,29.87,551997.0,24.0202,24.0362,23.996,24.0282,551997.0
2016-05-09 13:00:00,29.86,29.92,29.84,29.85,621342.0,24.0202,24.0684,24.0041,24.0121,621342.0
2016-05-09 13:30:00,29.86,29.88,29.82,29.83,576449.0,24.0202,24.0362,23.988,23.996,576449.0
2016-05-09 14:00:00,29.83,29.87,29.81,29.86,749208.0,23.996,24.0282,23.9799,24.0202,749208.0
2016-05-09 14:30:00,29.86,29.9,29.84,29.89,644513.0,24.0202,24.0523,24.0041,24.0443,644513.0
2016-05-09 15:00:00,29.89,29.9,29.79,29.8,1262758.0,24.0443,24.0523,23.9638,23.9719,1262758.0
2016-05-09 15:30:00,29.8,29.81,29.77,29.8,2412134.0,23.9719,23.9799,23.9478,23.9719,2412134.0
2016-05-10 09:30:00,30.0,30.0,29.82,29.9,1553588.0,24.1328,24.1328,23.988,24.0523,1553588.0
2016-05-10 10:00:00,29.91,29.96,29.87,29.88,1057839.0,24.0604,24.1006,24.0282,24.0362,1057839.0
2016-05-10 10:30:00,29.88,29.94,29.86,29.92,1218144.0,24.0362,24.0845,24.0202,24.0684,1218144.0
2016-05-10 11:00:00,29.92,29.98,29.9,29.93,1056208.0,24.0684,24.1167,24.0523,24.0765,1056208.0
2016-05-10 11:30:00,29.93,29.99,29.92,29.97,1174482.0,24.0765,24.1247,24.0684,24.1086,1174482.0
2016-05-10 12:00:00,29.96,30.05,29.94,30.03,996137.0,24.1006,24.173,24.0845,24.1569,996137.0
2016-05-10 12:30:00,30.03,30.04,29.99,29.99,863225.0,24.1569,24.165,24.1247,24.1247,863225.0
2016-05-10 13:00:00,29.99,30.03,29.97,29.99,855796.0,24.1247,24.1569,24.1086,24.1247,855796.0
2016-05-10 13:30:00,30.0,30.09,29.97,30.08,876616.0,24.1328,24.2052,24.1086,24.1971,876616.0
2016-05-10 14:00:00,30.08,30.09,30.01,30.05,715727.0,24.1971,24.2052,24.1408,24.173,715727.0
2016-05-10 14:30:00,30.06,30.08,30.03,30.05,747285.0,24.181,24.1971,24.1569,24.173,747285.0
2016-05-10 15:00:00,30.05,30.13,30.04,30.12,856798.0,24.173,24.2374,24.165,24.2293,856798.0
2016-05-10 15:30:00,30.12,30.18,30.08,30.14,2372206.0,24.2293,24.2776,24.1971,24.2454,2372206.0
2016-05-11 09:30:00,30.16,30.16,29.97,30.06,1715191.0,24.2615,24.2615,24.1086,24.181,1715191.0
2016-05-11 10:00:00,30.07,30.2,30.03,30.19,1061055.0,24.1891,24.2937,24.1569,24.2856,1061055.0
2016-05-11 10:30:00,30.19,30.25,30.09,30.11,945952.0,24.2856,24.3339,24.2052,24.2213,945952.0
2016-05-11 11:00:00,30.11,30.13,30.06,30.1,902936.0,24.2213,24.2374,24.181,24.2132,902936.0
2016-05-11 11:30:00,30.11,30.14,30.09,30.12,857565.0,24.2213,24.2454,24.2052,24.2293,857565.0
2016-05-11 12:00:00,30.12,30.15,30.09,30.12,756014.0,24.2293,24.2534,24.2052,24.2293,756014.0
2016-05-11 12:30:00,30.12,30.13,30.1,30.11,493388.0,24.2293,24.2374,24.2132,24.2213,493388.0
2016-05-11 13:00:00,30.11,30.15,30.09,30.12,725818.0,24.2213,24.2534,24.2052,24.2293,725818.0
2016-05-11 13:30:00,30.12,30.12,30.07,30.07,659038.0,24.2293,24.2293,24.1891,24.1891,659038.0
2016-05-11 14:00:00,30.07,30.09,29.99,30.04,1075793.0,24.1891,24.2052,24.1247,24.165,1075793.0
2016-05-11 14:30:00,30.03,30.06,30.0,30.04,1179663.0,24.1569,24.181,24.1328,24.165,1179663.0
2016-05-11 15:00:00,30.04,30.09,30.02,30.08,978023.0,24.165,24.2052,24.1489,24.1971,978023.0
2016-05-11 15:30:00,30.08,30.1,30.06,30.06,1983052.0,24.1971,24.2132,24.181,24.181,1983052.0
2016-05-12 09:30:00,30.07,30.24,29.96,30.08,1636687.0,24.1891,24.3258,24.1006,24.1971,1636687.0
2016-05-12 10:00:00,30.08,30.09,30.02,30.03,1981160.0,24.1971,24.2052,24.1489,24.1569,1981160.0
2016-05-12 10:30:00,30.03,30.04,29.83,29.88,1559033.0,24.1569,24.165,23.996,24.0362,1559033.0
2016-05-12 11:00:00,29.87,29.89,29.64,29.66,1417317.0,24.0282,24.0443,23.8432,23.8593,1417317.0
2016-05-12 11:30:00,29.65,29.74,29.61,29.61,1107856.0,23.8512,23.9236,23.8191,23.8191,1107856.0
2016-05-12 12:00:00,29.61,29.71,29.57,29.68,1371059.0,23.8191,23.8995,23.7869,23.8754,1371059.0
2016-05-12 12:30:00,29.68,29.75,29.62,29.75,731444.0,23.8754,23.9317,23.8271,23.9317,731444.0
2016-05-12 13:00:00,29.75,29.77,29.66,29.68,961377.0,23.9317,23.9478,23.8593,23.8754,961377.0
2016-05-12 13:30:00,29.68,29.77,29.61,29.76,1053243.0,23.8754,23.9478,23.8191,23.9397,1053243.0
2016-05-12 14:00:00,29.77,29.88,29.76,29.84,938612.0,23.9478,24.0362,23.9397,24.0041,938612.0
2016-05-12 14:30:00,29.83,29.95,29.81,29.89,883434.0,23.996,24.0926,23.9799,24.0443,883434.0
2016-05-12 15:00:00,29.89,29.91,29.85,29.86,982646.0,24.0443,24.0604,24.0121,24.0202,982646.0
2016-05-12 15:30:00,29.86,29.87,29.73,29.76,3163492.0,24.0202,24.0282,23.9156,23.9397,3163492.0
2016-05-13 09:30:00,29.86,30.15,29.84,29.93,2621304.0,24.0202,24.2534,24.0041,24.0765,2621304.0
2016-05-13 10:00:00,29.94,30.0,29.88,29.96,1100813.0,24.0845,24.1328,24.0362,24.1006,1100813.0
2016-05-13 10:30:00,29.96,30.0,29.91,29.94,1053474.0,24.1006,24.1328,24.0604,24.0845,1053474.0
2016-05-13 11:00:00,29.94,30.16,29.93,30.15,1422172.0,24.0845,24.2615,24.0765,24.2534,1422172.0
2016-05-13 11:30:00,30.14,30.2,30.13,30.13,1180677.0,24.2454,24.2937,24.2374,24.2374,1180677.0
2016-05-13 12:00:00,30.13,30.18,30.09,30.17,720944.0,24.2374,24.2776,24.2052,24.2695,720944.0
2016-05-13 12:30:00,30.17,30.18,30.04,30.07,799424.0,24.2695,24.2776,24.165,24.1891,799424.0
2016-05-13 13:00:00,30.06,30.1,29.99,30.0,739200.0,24.181,24.2132,24.1247,24.1328,739200.0
2016-05-13 13:30:00,30.0,30.03,29.86,29.96,1438167.0,24.1328,24.1569,24.0202,24.1006,1438167.0
2016-05-13 14:00:00,29.95,30.02,29.84,29.89,1360958.0,24.0926,24.1489,24.0041,24.0443,1360958.0
2016-05-13 14:30:00,29.89,29.92,29.85,29.87,884815.0,24.0443,24.0684,24.0121,24.0282,884815.0
2016-05-13 15:00:00,29.87,29.91,29.84,29.9,839861.0,24.0282,24.0604,24.0041,24.0523,839861.0
2016-05-13 15:30:00,29.9,29.97,29.86,29.91,3377893.0,24.0523,24.1086,24.0202,24.0604,3377893.0
2016-05-16 09:30:00,29.9,30.18,29.88,30.16,1568328.0,24.0523,24.2776,24.0362,24.2615,1568328.0
2016-05-16 10:00:00,30.16,30.2,30.07,30.11,1287094.0,24.2615,24.2937,24.1891,24.2213,1287094.0
2016-05-16 10:30:00,30.12,30.26,30.07,30.25,935599.0,24.2293,24.3419,24.1891,24.3339,935599.0
2016-05-16 11:00:00,30.26,30.33,30.22,30.26,1293097.0,24.3419,24.3982,24.3098,24.3419,1293097.0
2016-05-16 11:30:00,30.26,30.41,30.26,30.38,1071096.0,24.3419,24.4626,24.3419,24.4385,1071096.0
2016-05-16 12:00:00,30.37,30.43,30.37,30.38,777969.0,24.4304,24.4787,24.4304,24.4385,777969.0
2016-05-16 12:30:00,30.38,30.45,30.36,30.45,1052106.0,24.4385,24.4948,24.4224,24.4948,1052106.0
2016-05-16 13:00:00,30.45,30.48,30.4,30.44,794006.0,24.4948,24.5189,24.4545,24.4867,794006.0
2016-05-16 13:30:00,30.44,30.49,30.39,30.48,806976.0,24.4867,24.5269,24.4465,24.5189,806976.0
2016-05-16 14:00:00,30.48,30.55,30.47,30.55,1354301.0,24.5189,24.5752,24.5109,24.5752,1354301.0
2016-05-16 14:30:00,30.55,30.56,30.49,30.54,870740.0,24.5752,24.5833,24.5269,24.5672,870740.0
2016-05-16 15:00:00,30.55,30.56,30.49,30.52,1050965.0,24.5752,24.5833,24.5269,24.5511,1050965.0
2016-05-16 15:30:00,30.51,30.52,30.38,30.39,3347123.0,24.543,24.5511,24.4385,24.4465,3347123.0
2016-05-17 09:30:00,30.56,30.57,30.21,30.45,3231572.0,24.5833,24.5913,24.3017,24.4948,3231572.0
2016-05-17 10:00:00,30.45,30.46,30.21,30.23,1410673.0,24.4948,24.5028,24.3017,24.3178,1410673.0
2016-05-17 10:30:00,30.23,30.34,30.16,30.31,880804.0,24.3178,24.4063,24.2615,24.3821,880804.0
2016-05-17 11:00:00,30.3,30.33,30.17,30.18,1455151.0,24.3741,24.3982,24.2695,24.2776,1455151.0
2016-05-17 11:30:00,30.19,30.3,30.18,30.29,778387.0,24.2856,24.3741,24.2776,24.3661,778387.0
2016-05-17 12:00:00,30.29,30.3,30.17,30.22,1046663.0,24.3661,24.3741,24.2695,24.3098,1046663.0
2016-05-17 12:30:00,30.22,30.24,30.15,30.16,805375.0,24.3098,24.3258,24.2534,24.2615,805375.0
2016-05-17 13:00:00,30.16,30.2,30.14,30.18,941808.0,24.2615,24.2937,24.2454,24.2776,941808.0
2016-05-17 13:30:00,30.18,30.23,30.04,30.05,785678.0,24.2776,24.3178,24.165,24.173,785678.0
2016-05-17 14:00:00,30.05,30.08,29.91,29.97,2158742.0,24.173,24.1971,24.0604,24.1086,2158742.0
2016-05-17 14:30:00,29.97,30.02,29.91,30.01,1469082.0,24.1086,24.1489,24.0604,24.1408,1469082.0
2016-05-17 15:00:00,30.01,30.08,29.86,29.93,2247002.0,24.1408,24.1971,24.0202,24.0765,2247002.0
2016-05-17 15:30:00,29.93,30.01,29.89,29.98,4438175.0,24.0765,24.1408,24.0443,24.1167,4438175.0
2016-05-18 09:30:00,30.03,30.18,29.92,30.17,2285185.0,24.1569,24.2776,24.0684,24.2695,2285185.0
2016-05-18 10:00:00,30.18,30.18,30.1,30.15,1608055.0,24.2776,24.2776,24.2132,24.2534,1608055.0
2016-05-18 10:30:00,30.14,30.16,29.98,30.0,1081936.0,24.2454,24.2615,24.1167,24.1328,1081936.0
2016-05-18 11:00:00,30.0,30.18,29.99,30.18,1113743.0,24.1328,24.2776,24.1247,24.2776,1113743.0
2016-05-18 11:30:00,30.18,30.19,30.11,30.14,1102526.0,24.2776,24.2856,24.2213,24.2454,1102526.0
2016-05-18 12:00:00,30.15,30.16,30.08,30.08,632685.0,24.2534,24.2615,24.1971,24.1971,632685.0
2016-05-18 12:30:00,30.09,30.23,30.08,30.23,792974.0,24.2052,24.3178,24.1971,24.3178,792974.0
2016-05-18 13:00:00,30.23,30.25,30.16,30.2,1268026.0,24.3178,24.3339,24.2615,24.2937,1268026.0
2016-05-18 13:30:00,30.2,30.25,30.15,30.16,1298507.0,24.2937,24.3339,24.2534,24.2615,1298507.0
2016-05-18 14:00:00,30.16,30.16,29.83,29.83,2622382.0,24.2615,24.2615,23.996,23.996,2622382.0
2016-05-18 14:30:00,29.83,30.0,29.78,29.89,2075816.0,23.996,24.1328,23.9558,24.0443,2075816.0
2016-05-18 15:00:00,29.9,30.01,29.89,29.92,1387504.0,24.0523,24.1408,24.0443,24.0684,1387504.0
2016-05-18 15:30:00,29.92,29.99,29.84,29.99,3160475.0,24.0684,24.1247,24.0041,24.1247,3160475.0
2016-05-19 09:30:00,29.77,29.93,29.68,29.71,2391599.0,23.9478,24.0765,23.8754,23.8995,2391599.0
2016-05-19 10:00:00,29.71,29.77,29.62,29.66,1852204.0,23.8995,23.9478,23.8271,23.8593,1852204.0
2016-05-19 10:30:00,29.65,29.71,29.52,29.53,1422611.0,23.8512,23.8995,23.7467,23.7547,1422611.0
2016-05-19 11:00:00,29.53,29.65,29.53,29.61,1529767.0,23.7547,23.8512,23.7547,23.8191,1529767.0
2016-05-19 11:30:00,29.6,29.6,29.5,29.57,1322796.0,23.811,23.811,23.7306,23.7869,1322796.0
2016-05-19 12:00:00,29.56,29.65,29.54,29.54,935869.0,23.7788,23.8512,23.7627,23.7627,935869.0
2016-05-19 12:30:00,29.55,29.59,29.51,29.54,910973.0,23.7708,23.803,23.7386,23.7627,910973.0
2016-05-19 13:00:00,29.54,29.67,29.53,29.67,678689.0,23.7627,23.8673,23.7547,23.8673,678689.0
2016-05-19 13:30:00,29.67,29.68,29.58,29.58,866601.0,23.8673,23.8754,23.7949,23.7949,866601.0
2016-05-19 14:00:00,29.59,29.72,29.58,29.7,831452.0,23.803,23.9075,23.7949,23.8914,831452.0
2016-05-19 14:30:00,29.7,29.71,29.58,29.58,950031.0,23.8914,23.8995,23.7949,23.7949,950031.0
2016-05-19 15:00:00,29.59,29.75,29.58,29.68,1335939.0,23.803,23.9317,23.7949,23.8754,1335939.0
2016-05-19 15:30:00,29.68,29.73,29.59,29.63,4049294.0,23.8754,23.9156,23.803,23.8351,4049294.0
2016-05-20 09:30:00,29.72,30.22,29.7,30.2,4662852.0,23.9075,24.3098,23.8914,24.2937,4662852.0
2016-05-20 10:00:00,30.19,30.26,30.13,30.18,1893150.0,24.2856,24.3419,24.2374,24.2776,1893150.0
2016-05-20 10:30:00,30.18,30.33,30.17,30.22,1262841.0,24.2776,24.3982,24.2695,24.3098,1262841.0
2016-05-20 11:00:00,30.22,30.34,30.21,30.3,785031.0,24.3098,24.4063,24.3017,24.3741,785031.0
2016-05-20 11:30:00,30.31,30.38,30.24,30.29,1162527.0,24.3821,24.4385,24.3258,24.3661,1162527.0
2016-05-20 12:00:00,30.29,30.3,30.17,30.23,1551709.0,24.3661,24.3741,24.2695,24.3178,1551709.0
2016-05-20 12:30:00,30.24,30.29,30.21,30.26,811861.0,24.3258,24.3661,24.3017,24.3419,811861.0
2016-05-20 13:00:00,30.25,30.27,30.19,30.2,696937.0,24.3339,24.35,24.2856,24.2937,696937.0
2016-05-20 13:30:00,30.2,30.2,30.08,30.16,1330994.0,24.2937,24.2937,24.1971,24.2615,1330994.0
2016-05-20 14:00:00,30.16,30.18,30.09,30.18,1306191.0,24.2615,24.2776,24.2052,24.2776,1306191.0
2016-05-20 14:30:00,30.17,30.19,30.14,30.18,730456.0,24.2695,24.2856,24.2454,24.2776,730456.0
2016-05-20 15:00:00,30.19,30.19,30.1,30.14,937060.0,24.2856,24.2856,24.2132,24.2454,937060.0
2016-05-20 15:30:00,30.14,30.18,30.11,30.15,2755817.0,24.2454,24.2776,24.2213,24.2534,2755817.0
2016-05-23 09:30:00,30.23,30.46,30.13,30.37,2207656.0,24.3178,24.5028,24.2374,24.4304,2207656.0
2016-05-23 10:00:00,30.38,30.49,30.32,30.37,1854805.0,24.4385,24.5269,24.3902,24.4304,1854805.0
2016-05-23 10:30:00,30.37,30.42,30.35,30.39,1522004.0,24.4304,24.4706,24.4143,24.4465,1522004.0
2016-05-23 11:00:00,30.39,30.41,30.35,30.36,992908.0,24.4465,24.4626,24.4143,24.4224,992908.0
2016-05-23 11:30:00,30.36,30.37,30.28,30.33,769269.0,24.4224,24.4304,24.358,24.3982,769269.0
2016-05-23 12:00:00,30.33,30.38,30.32,30.35,506263.0,24.3982,24.4385,24.3902,24.4143,506263.0
2016-05-23 12:30:00,30.35,30.4,30.32,30.35,408269.0,24.4143,24.4545,24.3902,24.4143,408269.0
2016-05-23 13:00:00,30.35,30.39,30.34,30.34,335540.0,24.4143,24.4465,24.4063,24.4063,335540.0
2016-05-23 13:30:00,30.34,30.36,30.3,30.33,441742.0,24.4063,24.4224,24.3741,24.3982,441742.0
2016-05-23 14:00:00,30.34,30.36,30.29,30.35,603780.0,24.4063,24.4224,24.3661,24.4143,603780.0
2016-05-23 14:30:00,30.34,30.36,30.3,30.3,457329.0,24.4063,24.4224,24.3741,24.3741,457329.0
2016-05-23 15:00:00,30.3,30.34,30.26,30.29,923785.0,24.3741,24.4063,24.3419,24.3661,923785.0
2016-05-23 15:30:00,30.29,30.33,30.22,30.24,1682183.0,24.3661,24.3982,24.3098,24.3258,1682183.0
2016-05-24 09:30:00,30.5,30.76,30.45,30.68,2531220.0,24.535,24.7441,24.4948,24.6798,2531220.0
2016-05-24 10:00:00,30.69,30.85,30.68,30.85,1831650.0,24.6878,24.8165,24.6798,24.8165,1831650.0
2016-05-24 10:30:00,30.85,30.95,30.83,30.94,1550499.0,24.8165,24.897,24.8005,24.8889,1550499.0
2016-05-24 11:00:00,30.94,31.05,30.93,31.04,2155941.0,24.8889,24.9774,24.8809,24.9694,2155941.0
2016-05-24 11:30:00,31.03,31.05,30.95,31.05,1083352.0,24.9613,24.9774,24.897,24.9774,1083352.0
2016-05-24 12:00:00,31.05,31.05,31.0,31.03,1011816.0,24.9774,24.9774,24.9372,24.9613,1011816.0
2016-05-24 12:30:00,31.04,31.05,30.98,31.02,1217181.0,24.9694,24.9774,24.9211,24.9533,1217181.0
2016-05-24 13:00:00,31.02,31.07,31.0,31.05,989000.0,24.9533,24.9935,24.9372,24.9774,989000.0
2016-05-24 13:30:00,31.05,31.06,30.99,31.05,847281.0,24.9774,24.9855,24.9292,24.9774,847281.0
2016-05-24 14:00:00,31.05,31.1,31.03,31.06,844494.0,24.9774,25.0176,24.9613,24.9855,844494.0
2016-05-24 14:30:00,31.06,31.08,31.04,31.05,929456.0,24.9855,25.0016,24.9694,24.9774,929456.0
2016-05-24 15:00:00,31.05,31.11,31.04,31.09,1660893.0,24.9774,25.0257,24.9694,25.0096,1660893.0
2016-05-24 15:30:00,31.09,31.12,31.05,31.06,3252552.0,25.0096,25.0337,24.9774,24.9855,3252552.0
2016-05-25 09:30:00,31.2,31.38,31.15,31.31,2025912.0,25.0981,25.2429,25.0579,25.1866,2025912.0
2016-05-25 10:00:00,31.32,31.4,31.3,31.36,1142901.0,25.1946,25.259,25.1785,25.2268,1142901.0
2016-05-25 10:30:00,31.37,31.4,31.25,31.26,1198541.0,25.2348,25.259,25.1383,25.1464,1198541.0
2016-05-25 11:00:00,31.26,31.36,31.25,31.35,816424.0,25.1464,25.2268,25.1383,25.2188,816424.0
2016-05-25 11:30:00,31.35,31.4,31.31,31.38,792176.0,25.2188,25.259,25.1866,25.2429,792176.0
2016-05-25 12:00:00,31.39,31.43,31.37,31.4,976547.0,25.2509,25.2831,25.2348,25.259,976547.0
2016-05-25 12:30:00,31.39,31.45,31.37,31.45,621273.0,25.2509,25.2992,25.2348,25.2992,621273.0
2016-05-25 13:00:00,31.44,31.55,31.44,31.53,1334253.0,25.2912,25.3796,25.2912,25.3635,1334253.0
2016-05-25 13:30:00,31.53,31.57,31.49,31.52,1099389.0,25.3635,25.3957,25.3314,25.3555,1099389.0
2016-05-25 14:00:00,31.52,31.53,31.45,31.5,1011344.0,25.3555,25.3635,25.2992,25.3394,1011344.0
2016-05-25 14:30:00,31.49,31.52,31.41,31.41,1015029.0,25.3314,25.3555,25.267,25.267,1015029.0
2016-05-25 15:00:00,31.41,31.5,31.39,31.5,1027943.0,25.267,25.3394,25.2509,25.3394,1027943.0
2016-05-25 15:30:00,31.5,31.5,31.39,31.39,2053244.0,25.3394,25.3394,25.2509,25.2509,2053244.0
2016-05-26 09:30:00,31.46,31.63,31.4,31.46,1807355.0,25.3072,25.444,25.259,25.3072,1807355.0
2016-05-26 10:00:00,31.46,31.63,31.46,31.56,1125480.0,25.3072,25.444,25.3072,25.3877,1125480.0
2016-05-26 10:30:00,31.55,31.6,31.47,31.47,726149.0,25.3796,25.4199,25.3153,25.3153,726149.0
2016-05-26 11:00:00,31.46,31.56,31.45,31.55,966669.0,25.3072,25.3877,25.2992,25.3796,966669.0
2016-05-26 11:30:00,31.55,31.58,31.52,31.53,627298.0,25.3796,25.4038,25.3555,25.3635,627298.0
2016-05-26 12:00:00,31.53,31.54,31.45,31.51,522779.0,25.3635,25.3716,25.2992,25.3475,522779.0
2016-05-26 12:30:00,31.51,31.52,31.45,31.48,493217.0,25.3475,25.3555,25.2992,25.3233,493217.0
2016-05-26 13:00:00,31.48,31.54,31.46,31.54,409919.0,25.3233,25.3716,25.3072,25.3716,409919.0
2016-05-26 13:30:00,31.54,31.57,31.49,31.55,571032.0,25.3716,25.3957,25.3314,25.3796,571032.0
2016-05-26 14:00:00,31.56,31.58,31.54,31.56,620292.0,25.3877,25.4038,25.3716,25.3877,620292.0
2016-05-26 14:30:00,31.55,31.57,31.53,31.54,567633.0,25.3796,25.3957,25.3635,25.3716,567633.0
2016-05-26 15:00:00,31.54,31.56,31.52,31.54,727315.0,25.3716,25.3877,25.3555,25.3716,727315.0
2016-05-26 15:30:00,31.55,31.55,31.48,31.49,1940392.0,25.3796,25.3796,25.3233,25.3314,1940392.0
2016-05-27 09:30:00,31.6,31.65,31.51,31.57,1442503.0,25.4199,25.4601,25.3475,25.3957,1442503.0
2016-05-27 10:00:00,31.56,31.58,31.48,31.52,1011764.0,25.3877,25.4038,25.3233,25.3555,1011764.0
2016-05-27 10:30:00,31.51,31.53,31.47,31.48,1092558.0,25.3475,25.3635,25.3153,25.3233,1092558.0
2016-05-27 11:00:00,31.48,31.52,31.45,31.51,605398.0,25.3233,25.3555,25.2992,25.3475,605398.0
2016-05-27 11:30:00,31.52,31.56,31.5,31.52,505811.0,25.3555,25.3877,25.3394,25.3555,505811.0
2016-05-27 12:00:00,31.52,31.54,31.5,31.52,358749.0,25.3555,25.3716,25.3394,25.3555,358749.0
2016-05-27 12:30:00,31.53,31.54,31.5,31.52,318055.0,25.3635,25.3716,25.3394,25.3555,318055.0
2016-05-27 13:00:00,31.52,31.54,31.5,31.54,306032.0,25.3555,25.3716,25.3394,25.3716,306032.0
2016-05-27 13:30:00,31.53,31.54,31.46,31.5,663744.0,25.3635,25.3716,25.3072,25.3394,663744.0
2016-05-27 14:00:00,31.49,31.52,31.46,31.49,401683.0,25.3314,25.3555,25.3072,25.3314,401683.0
2016-05-27 14:30:00,31.5,31.51,31.46,31.48,522658.0,25.3394,25.3475,25.3072,25.3233,522658.0
2016-05-27 15:00:00,31.49,31.52,31.47,31.51,699308.0,25.3314,25.3555,25.3153,25.3475,699308.0
2016-05-27 15:30:00,31.51,31.57,31.5,31.56,2136202.0,25.3475,25.3957,25.3394,25.3877,2136202.0
2016-05-31 09:30:00,31.51,31.65,31.44,31.46,2219097.0,25.3475,25.4601,25.2912,25.3072,2219097.0
2016-05-31 10:00:00,31.45,31.47,31.31,31.33,1925558.0,25.2992,25.3153,25.1866,25.2027,1925558.0
2016-05-31 10:30:00,31.34,31.42,31.33,31.38,1288396.0,25.2107,25.2751,25.2027,25.2429,1288396.0
2016-05-31 11:00:00,31.38,31.41,31.33,31.4,1071785.0,25.2429,25.267,25.2027,25.259,1071785.0
2016-05-31 11:30:00,31.4,31.42,31.36,31.38,733477.0,25.259,25.2751,25.2268,25.2429,733477.0
2016-05-31 12:00:00,31.37,31.4,31.34,31.38,594981.0,25.2348,25.259,25.2107,25.2429,594981.0
2016-05-31 12:30:00,31.37,31.45,31.37,31.44,396283.0,25.2348,25.2992,25.2348,25.2912,396283.0
2016-05-31 13:00:00,31.44,31.48,31.41,31.47,361132.0,25.2912,25.3233,25.267,25.3153,361132.0
2016-05-31 13:30:00,31.47,31.49,31.45,31.47,338751.0,25.3153,25.3314,25.2992,25.3153,338751.0
2016-05-31 14:00:00,31.46,31.47,31.34,31.39,573316.0,25.3072,25.3153,25.2107,25.2509,573316.0
2016-05-31 14:30:00,31.39,31.39,31.34,31.36,609674.0,25.2509,25.2509,25.2107,25.2268,609674.0
2016-05-31 15:00:00,31.36,31.43,31.34,31.43,556272.0,25.2268,25.2831,25.2107,25.2831,556272.0
2016-05-31 15:30:00,31.43,31.61,31.42,31.59,3189438.0,25.2831,25.4279,25.2751,25.4118,3189438.0
2016-06-01 09:30:00,31.62,31.65,31.47,31.51,1631438.0,25.4359,25.4601,25.3153,25.3475,1631438.0
2016-06-01 10:00:00,31.51,31.65,31.48,31.62,1532267.0,25.3475,25.4601,25.3233,25.4359,1532267.0
2016-06-01 10:30:00,31.61,31.66,31.59,31.65,1256455.0,25.4279,25.4681,25.4118,25.4601,1256455.0
2016-06-01 11:00:00,31.65,31.66,31.57,31.6,1072497.0,25.4601,25.4681,25.3957,25.4199,1072497.0
2016-06-01 11:30:00,31.59,31.63,31.55,31.63,1050407.0,25.4118,25.444,25.3796,25.444,1050407.0
2016-06-01 12:00:00,31.63,31.67,31.62,31.64,793471.0,25.444,25.4762,25.4359,25.452,793471.0
2016-06-01 12:30:00,31.64,31.71,31.58,31.71,713219.0,25.452,25.5083,25.4038,25.5083,713219.0
2016-06-01 13:00:00,31.7,31.72,31.64,31.66,800705.0,25.5003,25.5164,25.452,25.4681,800705.0
2016-06-01 13:30:00,31.67,31.68,31.63,31.66,678936.0,25.4762,25.4842,25.444,25.4681,678936.0
2016-06-01 14:00:00,31.66,31.71,31.62,31.68,797677.0,25.4681,25.5083,25.4359,25.4842,797677.0
2016-06-01 14:30:00,31.69,31.69,31.63,31.68,870370.0,25.4923,25.4923,25.444,25.4842,870370.0
2016-06-01 15:00:00,31.68,31.7,31.64,31.69,918249.0,25.4842,25.5003,25.452,25.4923,918249.0
2016-06-01 15:30:00,31.69,31.71,31.64,31.66,2851685.0,25.4923,25.5083,25.452,25.4681,2851685.0
2016-06-02 09:30:00,31.56,31.66,31.45,31.47,1594394.0,25.3877,25.4681,25.2992,25.3153,1594394.0
2016-06-02 10:00:00,31.47,31.66,31.46,31.64,1158790.0,25.3153,25.4681,25.3072,25.452,1158790.0
2016-06-02 10:30:00,31.64,31.67,31.58,31.63,756107.0,25.452,25.4762,25.4038,25.444,756107.0
2016-06-02 11:00:00,31.63,31.71,31.61,31.68,989131.0,25.444,25.5083,25.4279,25.4842,989131.0
2016-06-02 11:30:00,31.67,31.68,31.59,31.64,565710.0,25.4762,25.4842,25.4118,25.452,565710.0
2016-06-02 12:00:00,31.64,31.64,31.56,31.6,389176.0,25.452,25.452,25.3877,25.4199,389176.0
2016-06-02 12:30:00,31.59,31.65,31.57,31.65,328328.0,25.4118,25.4601,25.3957,25.4601,328328.0
2016-06-02 13:00:00,31.65,31.69,31.59,31.61,432230.0,25.4601,25.4923,25.4118,25.4279,432230.0
2016-06-02 13:30:00,31.61,31.64,31.59,31.63,361646.0,25.4279,25.452,25.4118,25.444,361646.0
2016-06-02 14:00:00,31.64,31.72,31.63,31.67,726386.0,25.452,25.5164,25.444,25.4762,726386.0
2016-06-02 14:30:00,31.68,31.73,31.65,31.71,663490.0,25.4842,25.5244,25.4601,25.5083,663490.0
2016-06-02 15:00:00,31.71,31.76,31.7,31.74,1399219.0,25.5083,25.5486,25.5003,25.5325,1399219.0
2016-06-02 15:30:00,31.74,31.75,31.69,31.75,2235667.0,25.5325,25.5405,25.4923,25.5405,2235667.0
2016-06-03 09:30:00,31.72,31.74,31.53,31.64,2094604.0,25.5164,25.5325,25.3635,25.452,2094604.0
2016-06-03 10:00:00,31.63,31.64,31.49,31.53,1862855.0,25.444,25.452,25.3314,25.3635,1862855.0
2016-06-03 10:30:00,31.53,31.6,31.52,31.52,1022542.0,25.3635,25.4199,25.3555,25.3555,1022542.0
2016-06-03 11:00:00,31.52,31.54,31.44,31.53,1070479.0,25.3555,25.3716,25.2912,25.3635,1070479.0
2016-06-03 11:30:00,31.53,31.59,31.5,31.57,763980.0,25.3635,25.4118,25.3394,25.3957,763980.0
2016-06-03 12:00:00,31.58,31.6,31.49,31.51,792995.0,25.4038,25.4199,25.3314,25.3475,792995.0
2016-06-03 12:30:00,31.51,31.52,31.39,31.44,1115206.0,25.3475,25.3555,25.2509,25.2912,1115206.0
2016-06-03 13:00:00,31.44,31.53,31.43,31.5,620272.0,25.2912,25.3635,25.2831,25.3394,620272.0
2016-06-03 13:30:00,31.5,31.56,31.46,31.56,579401.0,25.3394,25.3877,25.3072,25.3877,579401.0
2016-06-03 14:00:00,31.55,31.59,31.5,31.57,510942.0,25.3796,25.4118,25.3394,25.3957,510942.0
2016-06-03 14:30:00,31.57,31.66,31.56,31.65,691487.0,25.3957,25.4681,25.3877,25.4601,691487.0
2016-06-03 15:00:00,31.65,31.65,31.59,31.63,862470.0,25.4601,25.4601,25.4118,25.444,862470.0
2016-06-03 15:30:00,31.64,31.67,31.61,31.62,1797384.0,25.452,25.4762,25.4279,25.4359,1797384.0
2016-06-06 09:30:00,31.64,31.82,31.62,31.8,2907627.0,25.452,25.5968,25.4359,25.5807,2907627.0
2016-06-06 10:00:00,31.8,31.81,31.71,31.71,912003.0,25.5807,25.5888,25.5083,25.5083,912003.0
2016-06-06 10:30:00,31.71,31.77,31.71,31.76,890720.0,25.5083,25.5566,25.5083,25.5486,890720.0
2016-06-06 11:00:00,31.75,31.78,31.7,31.72,949233.0,25.5405,25.5647,25.5003,25.5164,949233.0
2016-06-06 11:30:00,31.71,31.72,31.64,31.65,813547.0,25.5083,25.5164,25.452,25.4601,813547.0
2016-06-06 12:00:00,31.66,31.67,31.63,31.67,607988.0,25.4681,25.4762,25.444,25.4762,607988.0
2016-06-06 12:30:00,31.67,31.71,31.58,31.63,959544.0,25.4762,25.5083,25.4038,25.444,959544.0
2016-06-06 13:00:00,31.62,31.66,31.61,31.66,321111.0,25.4359,25.4681,25.4279,25.4681,321111.0
2016-06-06 13:30:00,31.66,31.71,31.62,31.68,796003.0,25.4681,25.5083,25.4359,25.4842,796003.0
2016-06-06 14:00:00,31.67,31.78,31.67,31.77,740695.0,25.4762,25.5647,25.4762,25.5566,740695.0
2016-06-06 14:30:00,31.77,31.78,31.73,31.76,600605.0,25.5566,25.5647,25.5244,25.5486,600605.0
2016-06-06 15:00:00,31.76,31.78,31.7,31.71,855835.0,25.5486,25.5647,25.5003,25.5083,855835.0
2016-06-06 15:30:00,31.71,31.72,31.65,31.68,2228800.0,25.5083,25.5164,25.4601,25.4842,2228800.0
2016-06-07 09:30:00,31.75,31.96,31.7,31.91,3770927.0,25.5405,25.7095,25.5003,25.6692,3770927.0
2016-06-07 10:00:00,31.9,32.0,31.85,32.0,1590064.0,25.6612,25.7416,25.621,25.7416,1590064.0
2016-06-07 10:30:00,32.0,32.02,31.85,31.89,2377483.0,25.7416,25.7577,25.621,25.6531,2377483.0
2016-06-07 11:00:00,31.9,31.95,31.89,31.93,774724.0,25.6612,25.7014,25.6531,25.6853,774724.0
2016-06-07 11:30:00,31.93,31.94,31.87,31.9,601214.0,25.6853,25.6934,25.6371,25.6612,601214.0
2016-06-07 12:00:00,31.9,31.94,31.89,31.94,701713.0,25.6612,25.6934,25.6531,25.6934,701713.0
2016-06-07 12:30:00,31.94,32.0,31.92,31.99,824645.0,25.6934,25.7416,25.6773,25.7336,824645.0
2016-06-07 13:00:00,31.99,32.0,31.93,31.95,684422.0,25.7336,25.7416,25.6853,25.7014,684422.0
2016-06-07 13:30:00,31.95,31.95,31.89,31.9,650842.0,25.7014,25.7014,25.6531,25.6612,650842.0
2016-06-07 14:00:00,31.91,31.99,31.89,31.96,941315.0,25.6692,25.7336,25.6531,25.7095,941315.0
2016-06-07 14:30:00,31.96,31.96,31.93,31.95,460521.0,25.7095,25.7095,25.6853,25.7014,460521.0
2016-06-07 15:00:00,31.95,31.96,31.91,31.94,729163.0,25.7014,25.7095,25.6692,25.6934,729163.0
2016-06-07 15:30:00,31.94,31.95,31.84,31.89,2716390.0,25.6934,25.7014,25.6129,25.6531,2716390.0
2016-06-08 09:30:00,31.8,32.0,31.79,32.0,1442698.0,25.5807,25.7416,25.5727,25.7416,1442698.0
2016-06-08 10:00:00,32.0,32.0,31.85,31.88,1261589.0,25.7416,25.7416,25.621,25.6451,1261589.0
2016-06-08 10:30:00,31.87,31.97,31.86,31.96,598691.0,25.6371,25.7175,25.629,25.7095,598691.0
2016-06-08 11:00:00,31.96,31.97,31.88,31.95,632372.0,25.7095,25.7175,25.6451,25.7014,632372.0
2016-06-08 11:30:00,31.95,32.0,31.95,31.98,566690.0,25.7014,25.7416,25.7014,25.7255,566690.0
2016-06-08 12:00:00,31.97,32.0,31.96,31.99,406764.0,25.7175,25.7416,25.7095,25.7336,406764.0
2016-06-08 12:30:00,31.99,31.99,31.92,31.97,478146.0,25.7336,25.7336,25.6773,25.7175,478146.0
2016-06-08 13:00:00,31.97,31.98,31.93,31.93,456362.0,25.7175,25.7255,25.6853,25.6853,456362.0
2016-06-08 13:30:00,31.93,31.96,31.93,31.93,423830.0,25.6853,25.7095,25.6853,25.6853,423830.0
2016-06-08 14:00:00,31.94,31.98,31.9,31.98,463167.0,25.6934,25.7255,25.6612,25.7255,463167.0
2016-06-08 14:30:00,31.98,31.99,31.94,31.98,498640.0,25.7255,25.7336,25.6934,25.7255,498640.0
2016-06-08 15:00:00,31.97,31.98,31.92,31.94,719746.0,25.7175,25.7255,25.6773,25.6934,719746.0
2016-06-08 15:30:00,31.94,31.97,31.89,31.89,2304483.0,25.6934,25.7175,25.6531,25.6531,2304483.0
2016-06-09 09:30:00,31.68,31.79,31.68,31.77,1234974.0,25.4842,25.5727,25.4842,25.5566,1234974.0
2016-06-09 10:00:00,31.76,31.8,31.7,31.79,718072.0,25.5486,25.5807,25.5003,25.5727,718072.0
2016-06-09 10:30:00,31.78,31.84,31.72,31.8,900009.0,25.5647,25.6129,25.5164,25.5807,900009.0
2016-06-09 11:00:00,31.8,31.84,31.79,31.84,488715.0,25.5807,25.6129,25.5727,25.6129,488715.0
2016-06-09 11:30:00,31.83,31.85,31.78,31.83,601072.0,25.6049,25.621,25.5647,25.6049,601072.0
2016-06-09 12:00:00,31.82,31.82,31.75,31.8,609972.0,25.5968,25.5968,25.5405,25.5807,609972.0
2016-06-09 12:30:00,31.8,31.9,31.79,31.89,816249.0,25.5807,25.6612,25.5727,25.6531,816249.0
2016-06-09 13:00:00,31.89,31.98,31.88,31.96,711748.0,25.6531,25.7255,25.6451,25.7095,711748.0
2016-06-09 13:30:00,31.96,31.96,31.87,31.91,503487.0,25.7095,25.7095,25.6371,25.6692,503487.0
2016-06-09 14:00:00,31.91,31.96,31.89,31.93,450089.0,25.6692,25.7095,25.6531,25.6853,450089.0
2016-06-09 14:30:00,31.93,31.99,31.92,31.96,582327.0,25.6853,25.7336,25.6773,25.7095,582327.0
2016-06-09 15:00:00,31.96,31.99,31.92,31.97,559873.0,25.7095,25.7336,25.6773,25.7175,559873.0
2016-06-09 15:30:00,31.97,32.0,31.94,31.94,1575950.0,25.7175,25.7416,25.6934,25.6934,1575950.0
2016-06-10 09:30:00,31.7,31.89,31.65,31.69,2424244.0,25.5003,25.6531,25.4601,25.4923,2424244.0
2016-06-10 10:00:00,31.7,31.77,31.65,31.74,998367.0,25.5003,25.5566,25.4601,25.5325,998367.0
2016-06-10 10:30:00,31.74,32.15,31.72,31.89,6894897.0,25.5325,25.8623,25.5164,25.6531,6894897.0
2016-06-10 11:00:00,31.9,32.1,31.89,32.07,4312364.0,25.6612,25.8221,25.6531,25.7979,4312364.0
2016-06-10 11:30:00,32.07,32.21,32.03,32.21,2156122.0,25.7979,25.9106,25.7658,25.9106,2156122.0
2016-06-10 12:00:00,32.2,32.21,32.02,32.07,1509663.0,25.9025,25.9106,25.7577,25.7979,1509663.0
2016-06-10 12:30:00,32.07,32.17,32.02,32.16,1661681.0,25.7979,25.8784,25.7577,25.8703,1661681.0
2016-06-10 13:00:00,32.16,32.24,32.12,32.23,2083448.0,25.8703,25.9347,25.8382,25.9266,2083448.0
2016-06-10 13:30:00,32.23,32.23,32.09,32.09,1555174.0,25.9266,25.9266,25.814,25.814,1555174.0
2016-06-10 14:00:00,32.1,32.11,32.03,32.04,1161384.0,25.8221,25.8301,25.7658,25.7738,1161384.0
2016-06-10 14:30:00,32.05,32.05,31.97,32.02,1424778.0,25.7818,25.7818,25.7175,25.7577,1424778.0
2016-06-10 15:00:00,32.02,32.09,31.98,32.06,1293926.0,25.7577,25.814,25.7255,25.7899,1293926.0
2016-06-10 15:30:00,32.06,32.11,31.99,32.04,3811587.0,25.7899,25.8301,25.7336,25.7738,3811587.0
2016-06-13 09:30:00,32.05,32.4,32.04,32.35,3285283.0,25.7818,26.0634,25.7738,26.0232,3285283.0
2016-06-13 10:00:00,32.35,32.48,32.28,32.45,2095037.0,26.0232,26.1278,25.9669,26.1036,2095037.0
2016-06-13 10:30:00,32.45,32.48,32.4,32.44,1502115.0,26.1036,26.1278,26.0634,26.0956,1502115.0
2016-06-13 11:00:00,32.45,32.5,32.44,32.49,1583490.0,26.1036,26.1438,26.0956,26.1358,1583490.0
2016-06-13 11:30:00,32.49,32.5,32.28,32.28,1346667.0,26.1358,26.1438,25.9669,25.9669,1346667.0
2016-06-13 12:00:00,32.28,32.36,32.26,32.33,1122066.0,25.9669,26.0312,25.9508,26.0071,1122066.0
2016-06-13 12:30:00,32.33,32.45,32.32,32.41,815868.0,26.0071,26.1036,25.999,26.0714,815868.0
2016-06-13 13:00:00,32.42,32.43,32.32,32.34,602891.0,26.0795,26.0875,25.999,26.0151,602891.0
2016-06-13 13:30:00,32.34,32.36,32.23,32.29,919250.0,26.0151,26.0312,25.9266,25.9749,919250.0
2016-06-13 14:00:00,32.28,32.34,32.26,32.3,976298.0,25.9669,26.0151,25.9508,25.983,976298.0
2016-06-13 14:30:00,32.3,32.36,32.26,32.29,866520.0,25.983,26.0312,25.9508,25.9749,866520.0
2016-06-13 15:00:00,32.28,32.3,32.23,32.26,1249023.0,25.9669,25.983,25.9266,25.9508,1249023.0
2016-06-13 15:30:00,32.26,32.29,32.12,32.18,3522960.0,25.9508,25.9749,25.8382,25.8864,3522960.0
2016-06-14 09:30:00,32.01,32.24,32.01,32.17,1551974.0,25.7497,25.9347,25.7497,25.8784,1551974.0
2016-06-14 10:00:00,32.17,32.21,32.0,32.03,994241.0,25.8784,25.9106,25.7416,25.7658,994241.0
2016-06-14 10:30:00,32.03,32.06,31.79,31.85,2216250.0,25.7658,25.7899,25.5727,25.621,2216250.0
2016-06-14 11:00:00,31.85,31.89,31.79,31.82,1282662.0,25.621,25.6531,25.5727,25.5968,1282662.0
2016-06-14 11:30:00,31.82,31.93,31.81,31.87,1056182.0,25.5968,25.6853,25.5888,25.6371,1056182.0
2016-06-14 12:00:00,31.87,31.93,31.8,31.9,1302705.0,25.6371,25.6853,25.5807,25.6612,1302705.0
2016-06-14 12:30:00,31.91,31.91,31.86,31.91,636662.0,25.6692,25.6692,25.629,25.6692,636662.0
2016-06-14 13:00:00,31.91,32.06,31.89,32.02,1222255.0,25.6692,25.7899,25.6531,25.7577,1222255.0
2016-06-14 13:30:00,32.02,32.17,32.01,32.05,1368764.0,25.7577,25.8784,25.7497,25.7818,1368764.0
2016-06-14 14:00:00,32.05,32.18,32.03,32.18,946731.0,25.7818,25.8864,25.7658,25.8864,946731.0
2016-06-14 14:30:00,32.18,32.19,32.03,32.05,648940.0,25.8864,25.8945,25.7658,25.7818,648940.0
2016-06-14 15:00:00,32.06,32.17,32.02,32.16,1173889.0,25.7899,25.8784,25.7577,25.8703,1173889.0
2016-06-14 15:30:00,32.15,32.16,32.08,32.14,1899649.0,25.8623,25.8703,25.806,25.8542,1899649.0
2016-06-15 09:30:00,32.25,32.26,31.74,31.74,3352221.0,25.9427,25.9508,25.5325,25.5325,3352221.0
2016-06-15 10:00:00,31.75,31.88,31.74,31.83,1404453.0,25.5405,25.6451,25.5325,25.6049,1404453.0
2016-06-15 10:30:00,31.83,31.88,31.76,31.76,983045.0,25.6049,25.6451,25.5486,25.5486,983045.0
2016-06-15 11:00:00,31.77,31.8,31.7,31.7,1224932.0,25.5566,25.5807,25.5003,25.5003,1224932.0
2016-06-15 11:30:00,31.7,31.8,31.7,31.79,794238.0,25.5003,25.5807,25.5003,25.5727,794238.0
2016-06-15 12:00:00,31.78,31.81,31.74,31.78,763232.0,25.5647,25.5888,25.5325,25.5647,763232.0
2016-06-15 12:30:00,31.78,31.79,31.72,31.73,613217.0,25.5647,25.5727,25.5164,25.5244,613217.0
2016-06-15 13:00:00,31.72,31.74,31.7,31.71,682353.0,25.5164,25.5325,25.5003,25.5083,682353.0
2016-06-15 13:30:00,31.71,31.82,31.71,31.82,774264.0,25.5083,25.5968,25.5083,25.5968,774264.0
2016-06-15 14:00:00,31.82,31.89,31.77,31.77,1358259.0,25.5968,25.6531,25.5566,25.5566,1358259.0
2016-06-15 14:30:00,31.78,31.87,31.74,31.82,1159965.0,25.5647,25.6371,25.5325,25.5968,1159965.0
2016-06-15 15:00:00,31.81,31.82,31.77,31.79,859160.0,25.5888,25.5968,25.5566,25.5727,859160.0
2016-06-15 15:30:00,31.79,31.8,31.59,31.61,4941104.0,25.5727,25.5807,25.4118,25.4279,4941104.0
2016-06-16 09:30:00,31.44,31.54,31.33,31.34,1666924.0,25.2912,25.3716,25.2027,25.2107,1666924.0
2016-06-16 10:00:00,31.33,31.46,31.29,31.32,1525268.0,25.2027,25.3072,25.1705,25.1946,1525268.0
2016-06-16 10:30:00,31.32,31.33,31.22,31.29,1343679.0,25.1946,25.2027,25.1142,25.1705,1343679.0
2016-06-16 11:00:00,31.29,31.39,31.25,31.36,1058719.0,25.1705,25.2509,25.1383,25.2268,1058719.0
2016-06-16 11:30:00,31.37,31.4,31.27,31.32,800323.0,25.2348,25.259,25.1544,25.1946,800323.0
2016-06-16 12:00:00,31.32,31.5,31.28,31.48,850710.0,25.1946,25.3394,25.1624,25.3233,850710.0
2016-06-16 12:30:00,31.48,31.58,31.43,31.5,831714.0,25.3233,25.4038,25.2831,25.3394,831714.0
2016-06-16 13:00:00,31.5,31.58,31.48,31.5,695430.0,25.3394,25.4038,25.3233,25.3394,695430.0
2016-06-16 13:30:00,31.49,31.54,31.44,31.46,653354.0,25.3314,25.3716,25.2912,25.3072,653354.0
2016-06-16 14:00:00,31.47,31.59,31.46,31.51,913361.0,25.3153,25.4118,25.3072,25.3475,913361.0
2016-06-16 14:30:00,31.52,31.6,31.5,31.55,745132.0,25.3555,25.4199,25.3394,25.3796,745132.0
2016-06-16 15:00:00,31.56,31.69,31.55,31.67,1175905.0,25.3877,25.4923,25.3796,25.4762,1175905.0
2016-06-16 15:30:00,31.67,31.77,31.66,31.69,3172006.0,25.4762,25.5566,25.4681,25.4923,3172006.0
2016-06-17 09:30:00,31.73,31.73,31.47,31.71,6835832.0,25.5244,25.5244,25.3153,25.5083,6835832.0
2016-06-17 10:00:00,31.72,31.81,31.65,31.68,1220303.0,25.5164,25.5888,25.4601,25.4842,1220303.0
2016-06-17 10:30:00,31.68,31.7,31.6,31.61,804417.0,25.4842,25.5003,25.4199,25.4279,804417.0
2016-06-17 11:00:00,31.61,31.65,31.52,31.57,1025370.0,25.4279,25.4601,25.3555,25.3957,1025370.0
2016-06-17 11:30:00,31.56,31.67,31.54,31.62,608313.0,25.3877,25.4762,25.3716,25.4359,608313.0
2016-06-17 12:00:00,31.63,31.73,31.62,31.7,492736.0,25.444,25.5244,25.4359,25.5003,492736.0
2016-06-17 12:30:00,31.7,31.7,31.6,31.6,440944.0,25.5003,25.5003,25.4199,25.4199,440944.0
2016-06-17 13:00:00,31.6,31.75,31.55,31.71,703722.0,25.4199,25.5405,25.3796,25.5083,703722.0
2016-06-17 13:30:00,31.72,31.73,31.67,31.7,595563.0,25.5164,25.5244,25.4762,25.5003,595563.0
2016-06-17 14:00:00,31.71,31.77,31.66,31.74,653388.0,25.5083,25.5566,25.4681,25.5325,653388.0
2016-06-17 14:30:00,31.75,31.8,31.72,31.75,570059.0,25.5405,25.5807,25.5164,25.5405,570059.0
2016-06-17 15:00:00,31.75,31.76,31.67,31.69,586442.0,25.5405,25.5486,25.4762,25.4923,586442.0
2016-06-17 15:30:00,31.7,31.77,31.67,31.75,3813833.0,25.5003,25.5566,25.4762,25.5405,3813833.0
2016-06-20 09:30:00,32.07,32.24,32.02,32.19,2475428.0,25.7979,25.9347,25.7577,25.8945,2475428.0
2016-06-20 10:00:00,32.18,32.34,32.16,32.27,1781047.0,25.8864,26.0151,25.8703,25.9588,1781047.0
2016-06-20 10:30:00,32.27,32.36,32.26,32.33,1272034.0,25.9588,26.0312,25.9508,26.0071,1272034.0
2016-06-20 11:00:00,32.33,32.44,32.32,32.41,1367715.0,26.0071,26.0956,25.999,26.0714,1367715.0
2016-06-20 11:30:00,32.41,32.43,32.32,32.34,1093691.0,26.0714,26.0875,25.999,26.0151,1093691.0
2016-06-20 12:00:00,32.35,32.36,32.32,32.35,713075.0,26.0232,26.0312,25.999,26.0232,713075.0
2016-06-20 12:30:00,32.34,32.38,32.34,32.36,645032.0,26.0151,26.0473,26.0151,26.0312,645032.0
2016-06-20 13:00:00,32.37,32.38,32.29,32.32,714354.0,26.0393,26.0473,25.9749,25.999,714354.0
2016-06-20 13:30:00,32.31,32.35,32.3,32.33,571837.0,25.991,26.0232,25.983,26.0071,571837.0
2016-06-20 14:00:00,32.33,32.34,32.28,32.29,772040.0,26.0071,26.0151,25.9669,25.9749,772040.0
2016-06-20 14:30:00,32.29,32.35,32.27,32.34,843797.0,25.9749,26.0232,25.9588,26.0151,843797.0
2016-06-20 15:00:00,32.33,32.34,32.22,32.23,1251915.0,26.0071,26.0151,25.9186,25.9266,1251915.0
2016-06-20 15:30:00,32.23,32.26,32.17,32.17,3469645.0,25.9266,25.9508,25.8784,25.8784,3469645.0
2016-06-21 09:30:00,32.22,32.33,32.11,32.22,2205211.0,25.9186,26.0071,25.8301,25.9186,2205211.0
2016-06-21 10:00:00,32.23,32.27,32.16,32.21,989799.0,25.9266,25.9588,25.8703,25.9106,989799.0
2016-06-21 10:30:00,32.21,32.23,32.09,32.12,783035.0,25.9106,25.9266,25.814,25.8382,783035.0
2016-06-21 11:00:00,32.11,32.26,32.1,32.22,740327.0,25.8301,25.9508,25.8221,25.9186,740327.0
2016-06-21 11:30:00,32.23,32.25,32.18,32.23,534392.0,25.9266,25.9427,25.8864,25.9266,534392.0
2016-06-21 12:00:00,32.23,32.3,32.22,32.3,468274.0,25.9266,25.983,25.9186,25.983,468274.0
2016-06-21 12:30:00,32.29,32.31,32.2,32.21,945758.0,25.9749,25.991,25.9025,25.9106,945758.0
2016-06-21 13:00:00,32.22,32.25,32.17,32.19,532554.0,25.9186,25.9427,25.8784,25.8945,532554.0
2016-06-21 13:30:00,32.19,32.22,32.14,32.2,698568.0,25.8945,25.9186,25.8542,25.9025,698568.0
2016-06-21 14:00:00,32.2,32.26,32.17,32.24,607750.0,25.9025,25.9508,25.8784,25.9347,607750.0
2016-06-21 14:30:00,32.23,32.31,32.22,32.27,618117.0,25.9266,25.991,25.9186,25.9588,618117.0
2016-06-21 15:00:00,32.27,32.38,32.23,32.37,1370556.0,25.9588,26.0473,25.9266,26.0393,1370556.0
2016-06-21 15:30:00,32.37,32.37,32.29,32.31,1984538.0,26.0393,26.0393,25.9749,25.991,1984538.0
2016-06-22 09:30:00,32.3,32.63,32.25,32.5,2854320.0,25.983,26.2484,25.9427,26.1438,2854320.0
2016-06-22 10:00:00,32.5,32.55,32.44,32.51,1020669.0,26.1438,26.1841,26.0956,26.1519,1020669.0
2016-06-22 10:30:00,32.5,32.59,32.45,32.54,1271462.0,26.1438,26.2162,26.1036,26.176,1271462.0
2016-06-22 11:00:00,32.55,32.59,32.51,32.51,1094481.0,26.1841,26.2162,26.1519,26.1519,1094481.0
2016-06-22 11:30:00,32.51,32.55,32.46,32.53,682841.0,26.1519,26.1841,26.1117,26.168,682841.0
2016-06-22 12:00:00,32.54,32.54,32.37,32.44,730752.0,26.176,26.176,26.0393,26.0956,730752.0
2016-06-22 12:30:00,32.43,32.5,32.41,32.47,982111.0,26.0875,26.1438,26.0714,26.1197,982111.0
2016-06-22 13:00:00,32.47,32.47,32.3,32.35,949839.0,26.1197,26.1197,25.983,26.0232,949839.0
2016-06-22 13:30:00,32.35,32.45,32.31,32.42,601031.0,26.0232,26.1036,25.991,26.0795,601031.0
2016-06-22 14:00:00,32.42,32.46,32.39,32.44,832552.0,26.0795,26.1117,26.0554,26.0956,832552.0
2016-06-22 14:30:00,32.45,32.47,32.36,32.41,694596.0,26.1036,26.1197,26.0312,26.0714,694596.0
2016-06-22 15:00:00,32.41,32.44,32.32,32.34,1320840.0,26.0714,26.0956,25.999,26.0151,1320840.0
2016-06-22 15:30:00,32.34,32.36,32.25,32.3,2353145.0,26.0151,26.0312,25.9427,25.983,2353145.0
2016-06-23 09:30:00,32.58,32.66,32.5,32.58,3203484.0,26.2082,26.2725,26.1438,26.2082,3203484.0
2016-06-23 10:00:00,32.58,32.69,32.56,32.66,1924403.0,26.2082,26.2967,26.1921,26.2725,1924403.0
2016-06-23 10:30:00,32.66,32.8,32.59,32.77,1578005.0,26.2725,26.3852,26.2162,26.361,1578005.0
2016-06-23 11:00:00,32.77,32.84,32.75,32.8,1232933.0,26.361,26.4173,26.3449,26.3852,1232933.0
2016-06-23 11:30:00,32.8,32.83,32.75,32.77,1313677.0,26.3852,26.4093,26.3449,26.361,1313677.0
2016-06-23 12:00:00,32.77,32.82,32.75,32.75,623695.0,26.361,26.4013,26.3449,26.3449,623695.0
2016-06-23 12:30:00,32.75,32.81,32.74,32.78,535108.0,26.3449,26.3932,26.3369,26.3691,535108.0
2016-06-23 13:00:00,32.78,32.8,32.73,32.75,643176.0,26.3691,26.3852,26.3289,26.3449,643176.0
2016-06-23 13:30:00,32.74,32.76,32.7,32.75,621291.0,26.3369,26.353,26.3047,26.3449,621291.0
2016-06-23 14:00:00,32.76,32.77,32.7,32.72,627295.0,26.353,26.361,26.3047,26.3208,627295.0
2016-06-23 14:30:00,32.72,32.82,32.72,32.8,796742.0,26.3208,26.4013,26.3208,26.3852,796742.0
2016-06-23 15:00:00,32.8,32.8,32.72,32.74,931809.0,26.3852,26.3852,26.3208,26.3369,931809.0
2016-06-23 15:30:00,32.73,33.0,32.73,32.99,5135409.0,26.3289,26.5461,26.3289,26.538,5135409.0
2016-06-24 09:30:00,31.8,32.28,31.73,32.2,4175834.0,25.5807,25.9669,25.5244,25.9025,4175834.0
2016-06-24 10:00:00,32.2,32.32,31.98,32.05,2918112.0,25.9025,25.999,25.7255,25.7818,2918112.0
2016-06-24 10:30:00,32.05,32.11,31.91,31.92,1800965.0,25.7818,25.8301,25.6692,25.6773,1800965.0
2016-06-24 11:00:00,31.93,31.97,31.77,31.87,2056780.0,25.6853,25.7175,25.5566,25.6371,2056780.0
2016-06-24 11:30:00,31.86,31.96,31.81,31.9,1171844.0,25.629,25.7095,25.5888,25.6612,1171844.0
2016-06-24 12:00:00,31.9,31.93,31.74,31.77,1301258.0,25.6612,25.6853,25.5325,25.5566,1301258.0
2016-06-24 12:30:00,31.77,31.78,31.61,31.64,1445698.0,25.5566,25.5647,25.4279,25.452,1445698.0
2016-06-24 13:00:00,31.63,31.79,31.62,31.68,1152516.0,25.444,25.5727,25.4359,25.4842,1152516.0
2016-06-24 13:30:00,31.68,31.75,31.58,31.6,1151911.0,25.4842,25.5405,25.4038,25.4199,1151911.0
2016-06-24 14:00:00,31.61,31.66,31.5,31.53,1193532.0,25.4279,25.4681,25.3394,25.3635,1193532.0
2016-06-24 14:30:00,31.53,31.71,31.47,31.58,1985172.0,25.3635,25.5083,25.3153,25.4038,1985172.0
2016-06-24 15:00:00,31.58,31.62,31.4,31.48,2287890.0,25.4038,25.4359,25.259,25.3233,2287890.0
2016-06-24 15:30:00,31.48,31.73,31.45,31.54,5916048.0,25.3233,25.5244,25.2992,25.3716,5916048.0
2016-06-27 09:30:00,31.41,31.41,30.98,30.98,3492203.0,25.267,25.267,24.9211,24.9211,3492203.0
2016-06-27 10:00:00,30.98,31.05,30.83,30.86,3654780.0,24.9211,24.9774,24.8005,24.8246,3654780.0
2016-06-27 10:30:00,30.87,30.95,30.72,30.75,2305690.0,24.8326,24.897,24.712,24.7361,2305690.0
2016-06-27 11:00:00,30.74,30.87,30.67,30.85,2203246.0,24.7281,24.8326,24.6717,24.8165,2203246.0
2016-06-27 11:30:00,30.85,30.91,30.75,30.77,1616853.0,24.8165,24.8648,24.7361,24.7522,1616853.0
2016-06-27 12:00:00,30.77,30.8,30.66,30.77,1018273.0,24.7522,24.7763,24.6637,24.7522,1018273.0
2016-06-27 12:30:00,30.77,30.81,30.65,30.7,882351.0,24.7522,24.7844,24.6557,24.6959,882351.0
2016-06-27 13:00:00,30.71,30.79,30.68,30.76,1280347.0,24.7039,24.7683,24.6798,24.7441,1280347.0
2016-06-27 13:30:00,30.76,30.76,30.6,30.65,1659854.0,24.7441,24.7441,24.6154,24.6557,1659854.0
2016-06-27 14:00:00,30.65,30.67,30.53,30.65,1452993.0,24.6557,24.6717,24.5591,24.6557,1452993.0
2016-06-27 14:30:00,30.65,30.71,30.51,30.53,1758451.0,24.6557,24.7039,24.543,24.5591,1758451.0
2016-06-27 15:00:00,30.54,30.61,30.44,30.57,2444312.0,24.5672,24.6235,24.4867,24.5913,2444312.0
2016-06-27 15:30:00,30.57,30.77,30.54,30.72,5835262.0,24.5913,24.7522,24.5672,24.712,5835262.0
2016-06-28 09:30:00,30.93,31.19,30.82,31.17,4149065.0,24.8809,25.09,24.7924,25.074,4149065.0
2016-06-28 10:00:00,31.17,31.2,31.05,31.07,2031803.0,25.074,25.0981,24.9774,24.9935,2031803.0
2016-06-28 10:30:00,31.08,31.11,30.87,30.88,1653761.0,25.0016,25.0257,24.8326,24.8407,1653761.0
2016-06-28 11:00:00,30.89,30.92,30.81,30.83,1418401.0,24.8487,24.8728,24.7844,24.8005,1418401.0
2016-06-28 11:30:00,30.83,30.97,30.82,30.94,712120.0,24.8005,24.9131,24.7924,24.8889,712120.0
2016-06-28 12:00:00,30.94,30.96,30.89,30.91,522802.0,24.8889,24.905,24.8487,24.8648,522802.0
2016-06-28 12:30:00,30.91,31.0,30.9,30.97,683457.0,24.8648,24.9372,24.8568,24.9131,683457.0
2016-06-28 13:00:00,30.97,31.01,30.88,30.91,713136.0,24.9131,24.9452,24.8407,24.8648,713136.0
2016-06-28 13:30:00,30.91,30.97,30.87,30.93,585699.0,24.8648,24.9131,24.8326,24.8809,585699.0
2016-06-28 14:00:00,30.94,30.98,30.86,30.9,718715.0,24.8889,24.9211,24.8246,24.8568,718715.0
2016-06-28 14:30:00,30.9,31.1,30.89,31.06,1145460.0,24.8568,25.0176,24.8487,24.9855,1145460.0
2016-06-28 15:00:00,31.07,31.1,31.02,31.05,1352510.0,24.9935,25.0176,24.9533,24.9774,1352510.0
2016-06-28 15:30:00,31.06,31.2,31.04,31.19,3502472.0,24.9855,25.0981,24.9694,25.09,3502472.0
2016-06-29 09:30:00,31.34,31.52,31.31,31.5,2132297.0,25.2107,25.3555,25.1866,25.3394,2132297.0
2016-06-29 10:00:00,31.5,31.59,31.47,31.55,1718337.0,25.3394,25.4118,25.3153,25.3796,1718337.0
2016-06-29 10:30:00,31.55,31.63,31.51,31.6,1094995.0,25.3796,25.444,25.3475,25.4199,1094995.0
2016-06-29 11:00:00,31.6,31.72,31.59,31.71,1079057.0,25.4199,25.5164,25.4118,25.5083,1079057.0
2016-06-29 11:30:00,31.71,31.72,31.64,31.71,957312.0,25.5083,25.5164,25.452,25.5083,957312.0
2016-06-29 12:00:00,31.72,31.78,31.7,31.76,864874.0,25.5164,25.5647,25.5003,25.5486,864874.0
2016-06-29 12:30:00,31.76,31.78,31.71,31.77,933175.0,25.5486,25.5647,25.5083,25.5566,933175.0
2016-06-29 13:00:00,31.77,31.8,31.68,31.79,662702.0,25.5566,25.5807,25.4842,25.5727,662702.0
2016-06-29 13:30:00,31.78,31.8,31.75,31.78,803428.0,25.5647,25.5807,25.5405,25.5647,803428.0
2016-06-29 14:00:00,31.79,31.87,31.76,31.86,1053168.0,25.5727,25.6371,25.5486,25.629,1053168.0
2016-06-29 14:30:00,31.86,31.91,31.82,31.85,1226225.0,25.629,25.6692,25.5968,25.621,1226225.0
2016-06-29 15:00:00,31.86,31.98,31.85,31.98,2077012.0,25.629,25.7255,25.621,25.7255,2077012.0
2016-06-29 15:30:00,31.98,31.98,31.9,31.94,4214584.0,25.7255,25.7255,25.6612,25.6934,4214584.0
2016-06-30 09:30:00,32.0,32.24,31.97,32.18,3159605.0,25.7416,25.9347,25.7175,25.8864,3159605.0
2016-06-30 10:00:00,32.19,32.33,32.16,32.25,1878963.0,25.8945,26.0071,25.8703,25.9427,1878963.0
2016-06-30 10:30:00,32.24,32.38,32.23,32.35,1049545.0,25.9347,26.0473,25.9266,26.0232,1049545.0
2016-06-30 11:00:00,32.34,32.39,32.28,32.34,1052574.0,26.0151,26.0554,25.9669,26.0151,1052574.0
2016-06-30 11:30:00,32.34,32.45,32.33,32.45,1681949.0,26.0151,26.1036,26.0071,26.1036,1681949.0
2016-06-30 12:00:00,32.45,32.64,32.43,32.62,1469717.0,26.1036,26.2565,26.0875,26.2404,1469717.0
2016-06-30 12:30:00,32.62,32.62,32.51,32.59,1277826.0,26.2404,26.2404,26.1519,26.2162,1277826.0
2016-06-30 13:00:00,32.59,32.65,32.56,32.61,818476.0,26.2162,26.2645,26.1921,26.2323,818476.0
2016-06-30 13:30:00,32.61,32.62,32.53,32.54,1167952.0,26.2323,26.2404,26.168,26.176,1167952.0
2016-06-30 14:00:00,32.54,32.68,32.54,32.62,1409095.0,26.176,26.2886,26.176,26.2404,1409095.0
2016-06-30 14:30:00,32.62,32.74,32.6,32.72,2900737.0,26.2404,26.3369,26.2243,26.3208,2900737.0
2016-06-30 15:00:00,32.72,32.86,32.71,32.85,3742202.0,26.3208,26.4334,26.3128,26.4254,3742202.0
2016-06-30 15:30:00,32.86,32.88,32.71,32.8,7039048.0,26.4334,26.4495,26.3128,26.3852,7039048.0
2016-07-01 09:30:00,32.61,32.72,32.47,32.61,2503240.0,26.2323,26.3208,26.1197,26.2323,2503240.0
2016-07-01 10:00:00,32.61,32.7,32.59,32.66,809179.0,26.2323,26.3047,26.2162,26.2725,809179.0
2016-07-01 10:30:00,32.67,32.68,32.57,32.63,1097256.0,26.2806,26.2886,26.2002,26.2484,1097256.0
2016-07-01 11:00:00,32.62,32.76,32.61,32.71,1123963.0,26.2404,26.353,26.2323,26.3128,1123963.0
2016-07-01 11:30:00,32.72,32.79,32.67,32.79,706471.0,26.3208,26.3771,26.2806,26.3771,706471.0
2016-07-01 12:00:00,32.79,32.85,32.76,32.79,1456162.0,26.3771,26.4254,26.353,26.3771,1456162.0
2016-07-01 12:30:00,32.79,32.83,32.77,32.82,874859.0,26.3771,26.4093,26.361,26.4013,874859.0
2016-07-01 13:00:00,32.83,32.89,32.8,32.8,729973.0,26.4093,26.4576,26.3852,26.3852,729973.0
2016-07-01 13:30:00,32.8,32.83,32.77,32.79,564317.0,26.3852,26.4093,26.361,26.3771,564317.0
2016-07-01 14:00:00,32.8,32.81,32.75,32.77,795097.0,26.3852,26.3932,26.3449,26.361,795097.0
2016-07-01 14:30:00,32.77,32.81,32.74,32.81,659327.0,26.361,26.3932,26.3369,26.3932,659327.0
2016-07-01 15:00:00,32.81,32.88,32.79,32.82,1157626.0,26.3932,26.4495,26.3771,26.4013,1157626.0
2016-07-01 15:30:00,32.83,32.83,32.73,32.74,1803946.0,26.4093,26.4093,26.3289,26.3369,1803946.0
2016-07-05 09:30:00,32.5,32.66,32.45,32.61,2332322.0,26.1438,26.2725,26.1036,26.2323,2332322.0
2016-07-05 10:00:00,32.61,32.66,32.51,32.63,930161.0,26.2323,26.2725,26.1519,26.2484,930161.0
2016-07-05 10:30:00,32.63,32.73,32.51,32.55,1312106.0,26.2484,26.3289,26.1519,26.1841,1312106.0
2016-07-05 11:00:00,32.55,32.71,32.55,32.59,1258436.0,26.1841,26.3128,26.1841,26.2162,1258436.0
2016-07-05 11:30:00,32.6,32.64,32.54,32.6,547593.0,26.2243,26.2565,26.176,26.2243,547593.0
2016-07-05 12:00:00,32.6,32.6,32.5,32.58,686169.0,26.2243,26.2243,26.1438,26.2082,686169.0
2016-07-05 12:30:00,32.58,32.59,32.52,32.59,795756.0,26.2082,26.2162,26.1599,26.2162,795756.0
2016-07-05 13:00:00,32.58,32.6,32.54,32.55,828324.0,26.2082,26.2243,26.176,26.1841,828324.0
2016-07-05 13:30:00,32.55,32.58,32.48,32.53,938737.0,26.1841,26.2082,26.1278,26.168,938737.0
2016-07-05 14:00:00,32.53,32.66,32.52,32.59,963750.0,26.168,26.2725,26.1599,26.2162,963750.0
2016-07-05 14:30:00,32.59,32.6,32.5,32.57,765961.0,26.2162,26.2243,26.1438,26.2002,765961.0
2016-07-05 15:00:00,32.57,32.61,32.55,32.59,958050.0,26.2002,26.2323,26.1841,26.2162,958050.0
2016-07-05 15:30:00,32.6,32.72,32.59,32.68,3486004.0,26.2243,26.3208,26.2162,26.2886,3486004.0
2016-07-06 09:30:00,32.8,32.8,32.38,32.52,2344166.0,26.3852,26.3852,26.0473,26.1599,2344166.0
2016-07-06 10:00:00,32.53,32.67,32.49,32.5,1141388.0,26.168,26.2806,26.1358,26.1438,1141388.0
2016-07-06 10:30:00,32.49,32.6,32.41,32.59,966075.0,26.1358,26.2243,26.0714,26.2162,966075.0
2016-07-06 11:00:00,32.59,32.75,32.58,32.64,1315222.0,26.2162,26.3449,26.2082,26.2565,1315222.0
2016-07-06 11:30:00,32.65,32.78,32.64,32.76,1079789.0,26.2645,26.3691,26.2565,26.353,1079789.0
2016-07-06 12:00:00,32.76,32.91,32.75,32.87,1296925.0,26.353,26.4737,26.3449,26.4415,1296925.0
2016-07-06 12:30:00,32.87,32.92,32.77,32.9,1003190.0,26.4415,26.4817,26.361,26.4656,1003190.0
2016-07-06 13:00:00,32.91,32.95,32.85,32.91,1034416.0,26.4737,26.5058,26.4254,26.4737,1034416.0
2016-07-06 13:30:00,32.91,32.93,32.84,32.9,1144075.0,26.4737,26.4897,26.4173,26.4656,1144075.0
2016-07-06 14:00:00,32.9,32.96,32.84,32.96,1138108.0,26.4656,26.5139,26.4173,26.5139,1138108.0
2016-07-06 14:30:00,32.96,32.98,32.91,32.95,872163.0,26.5139,26.53,26.4737,26.5058,872163.0
2016-07-06 15:00:00,32.96,33.0,32.9,32.92,1251072.0,26.5139,26.5461,26.4656,26.4817,1251072.0
2016-07-06 15:30:00,32.91,33.0,32.91,32.97,3216256.0,26.4737,26.5461,26.4737,26.5219,3216256.0
2016-07-07 09:30:00,32.96,33.49,32.96,33.4,4507400.0,26.5139,26.9402,26.5139,26.8678,4507400.0
2016-07-07 10:00:00,33.41,33.55,33.3,33.5,2451172.0,26.8759,26.9885,26.7874,26.9483,2451172.0
2016-07-07 10:30:00,33.5,33.54,33.35,33.35,1379110.0,26.9483,26.9804,26.8276,26.8276,1379110.0
2016-07-07 11:00:00,33.35,33.39,33.19,33.3,1152010.0,26.8276,26.8598,26.6989,26.7874,1152010.0
2016-07-07 11:30:00,33.29,33.3,33.21,33.26,728209.0,26.7793,26.7874,26.715,26.7552,728209.0
2016-07-07 12:00:00,33.26,33.33,33.21,33.26,685505.0,26.7552,26.8115,26.715,26.7552,685505.0
2016-07-07 12:30:00,33.25,33.27,33.15,33.19,784784.0,26.7472,26.7632,26.6667,26.6989,784784.0
2016-07-07 13:00:00,33.19,33.27,33.16,33.25,719025.0,26.6989,26.7632,26.6748,26.7472,719025.0
2016-07-07 13:30:00,33.25,33.3,33.19,33.2,1130164.0,26.7472,26.7874,26.6989,26.7069,1130164.0
2016-07-07 14:00:00,33.21,33.28,33.12,33.24,1522338.0,26.715,26.7713,26.6426,26.7391,1522338.0
2016-07-07 14:30:00,33.24,33.29,33.23,33.26,1441034.0,26.7391,26.7793,26.7311,26.7552,1441034.0
2016-07-07 15:00:00,33.26,33.33,33.22,33.25,1580476.0,26.7552,26.8115,26.723,26.7472,1580476.0
2016-07-07 15:30:00,33.25,33.32,33.19,33.2,2949068.0,26.7472,26.8035,26.6989,26.7069,2949068.0
2016-07-08 09:30:00,33.65,33.9,33.5,33.86,3921391.0,27.0689,27.27,26.9483,27.2379,3921391.0
2016-07-08 10:00:00,33.86,33.87,33.73,33.75,1605009.0,27.2379,27.2459,27.1333,27.1494,1605009.0
2016-07-08 10:30:00,33.75,33.88,33.72,33.85,1407661.0,27.1494,27.2539,27.1252,27.2298,1407661.0
2016-07-08 11:00:00,33.85,33.95,33.84,33.92,1233100.0,27.2298,27.3103,27.2218,27.2861,1233100.0
2016-07-08 11:30:00,33.93,33.95,33.86,33.9,1389193.0,27.2942,27.3103,27.2379,27.27,1389193.0
2016-07-08 12:00:00,33.91,33.91,33.87,33.88,830309.0,27.2781,27.2781,27.2459,27.2539,830309.0
2016-07-08 12:30:00,33.89,33.96,33.87,33.91,815621.0,27.262,27.3183,27.2459,27.2781,815621.0
2016-07-08 13:00:00,33.91,33.98,33.91,33.97,812819.0,27.2781,27.3344,27.2781,27.3263,812819.0
2016-07-08 13:30:00,33.98,33.99,33.9,33.94,973237.0,27.3344,27.3424,27.27,27.3022,973237.0
2016-07-08 14:00:00,33.94,33.98,33.9,33.97,933214.0,27.3022,27.3344,27.27,27.3263,933214.0
2016-07-08 14:30:00,33.97,34.0,33.94,33.97,1217797.0,27.3263,27.3505,27.3022,27.3263,1217797.0
2016-07-08 15:00:00,33.97,34.0,33.96,33.96,1156165.0,27.3263,27.3505,27.3183,27.3183,1156165.0
2016-07-08 15:30:00,33.97,34.0,33.93,34.0,3610219.0,27.3263,27.3505,27.2942,27.3505,3610219.0
2016-07-11 09:30:00,34.05,34.5,34.04,34.46,4682017.0,27.3907,27.7527,27.3827,27.7205,4682017.0
2016-07-11 10:00:00,34.47,34.47,34.32,34.34,1569913.0,27.7286,27.7286,27.6079,27.624,1569913.0
2016-07-11 10:30:00,34.34,34.43,34.33,34.43,1351040.0,27.624,27.6964,27.6159,27.6964,1351040.0
2016-07-11 11:00:00,34.43,34.47,34.36,34.41,1421742.0,27.6964,27.7286,27.6401,27.6803,1421742.0
2016-07-11 11:30:00,34.42,34.44,34.37,34.41,1270017.0,27.6883,27.7044,27.6481,27.6803,1270017.0
2016-07-11 12:00:00,34.41,34.41,34.34,34.37,930160.0,27.6803,27.6803,27.624,27.6481,930160.0
2016-07-11 12:30:00,34.38,34.41,34.35,34.41,1326083.0,27.6562,27.6803,27.632,27.6803,1326083.0
2016-07-11 13:00:00,34.4,34.41,34.36,34.38,681799.0,27.6723,27.6803,27.6401,27.6562,681799.0
2016-07-11 13:30:00,34.37,34.45,34.36,34.42,1219939.0,27.6481,27.7125,27.6401,27.6883,1219939.0
2016-07-11 14:00:00,34.43,34.46,34.39,34.44,1420140.0,27.6964,27.7205,27.6642,27.7044,1420140.0
2016-07-11 14:30:00,34.44,34.46,34.4,34.42,908969.0,27.7044,27.7205,27.6723,27.6883,908969.0
2016-07-11 15:00:00,34.41,34.46,34.4,34.41,872161.0,27.6803,27.7205,27.6723,27.6803,872161.0
2016-07-11 15:30:00,34.42,34.44,34.35,34.38,3085171.0,27.6883,27.7044,27.632,27.6562,3085171.0
2016-07-12 09:30:00,34.51,34.81,34.48,34.73,3412537.0,27.7607,28.0021,27.7366,27.9377,3412537.0
2016-07-12 10:00:00,34.73,34.74,34.53,34.62,2018577.0,27.9377,27.9458,27.7768,27.8492,2018577.0
2016-07-12 10:30:00,34.62,34.75,34.62,34.75,1364106.0,27.8492,27.9538,27.8492,27.9538,1364106.0
2016-07-12 11:00:00,34.75,34.79,34.68,34.73,1287947.0,27.9538,27.986,27.8975,27.9377,1287947.0
2016-07-12 11:30:00,34.73,34.75,34.67,34.7,1262333.0,27.9377,27.9538,27.8894,27.9136,1262333.0
2016-07-12 12:00:00,34.69,34.78,34.68,34.78,827361.0,27.9055,27.9779,27.8975,27.9779,827361.0
2016-07-12 12:30:00,34.78,34.79,34.68,34.73,1002847.0,27.9779,27.986,27.8975,27.9377,1002847.0
2016-07-12 13:00:00,34.73,34.79,34.72,34.77,1097097.0,27.9377,27.986,27.9297,27.9699,1097097.0
2016-07-12 13:30:00,34.78,34.8,34.76,34.77,1222384.0,27.9779,27.994,27.9618,27.9699,1222384.0
2016-07-12 14:00:00,34.77,34.89,34.76,34.87,1531828.0,27.9699,28.0664,27.9618,28.0503,1531828.0
2016-07-12 14:30:00,34.88,34.97,34.87,34.93,1926203.0,28.0584,28.1308,28.0503,28.0986,1926203.0
2016-07-12 15:00:00,34.93,34.95,34.86,34.93,2292319.0,28.0986,28.1147,28.0423,28.0986,2292319.0
2016-07-12 15:30:00,34.93,34.97,34.92,34.94,4360794.0,28.0986,28.1308,28.0906,28.1066,4360794.0
2016-07-13 09:30:00,35.03,35.16,34.9,34.99,4887370.0,28.179,28.2836,28.0745,28.1469,4887370.0
2016-07-13 10:00:00,34.99,35.02,34.88,34.9,2217955.0,28.1469,28.171,28.0584,28.0745,2217955.0
2016-07-13 10:30:00,34.91,35.0,34.9,34.97,1597076.0,28.0825,28.1549,28.0745,28.1308,1597076.0
2016-07-13 11:00:00,34.97,35.0,34.94,34.98,1397445.0,28.1308,28.1549,28.1066,28.1388,1397445.0
2016-07-13 11:30:00,34.97,34.98,34.88,34.93,1374303.0,28.1308,28.1388,28.0584,28.0986,1374303.0
2016-07-13 12:00:00,34.94,35.01,34.93,35.0,940240.0,28.1066,28.163,28.0986,28.1549,940240.0
2016-07-13 12:30:00,34.99,35.13,34.97,35.13,1901142.0,28.1469,28.2595,28.1308,28.2595,1901142.0
2016-07-13 13:00:00,35.12,35.25,35.12,35.22,1685083.0,28.2514,28.356,28.2514,28.3319,1685083.0
2016-07-13 13:30:00,35.23,35.24,35.13,35.17,1226286.0,28.3399,28.348,28.2595,28.2917,1226286.0
2016-07-13 14:00:00,35.16,35.22,35.11,35.11,1390741.0,28.2836,28.3319,28.2434,28.2434,1390741.0
2016-07-13 14:30:00,35.12,35.15,35.05,35.08,1097845.0,28.2514,28.2756,28.1951,28.2193,1097845.0
2016-07-13 15:00:00,35.08,35.12,35.0,35.05,1678797.0,28.2193,28.2514,28.1549,28.1951,1678797.0
2016-07-13 15:30:00,35.05,35.09,35.01,35.02,3600375.0,28.1951,28.2273,28.163,28.171,3600375.0
2016-07-14 09:30:00,35.18,35.3,34.96,35.12,4018691.0,28.2997,28.3962,28.1227,28.2514,4018691.0
2016-07-14 10:00:00,35.13,35.26,35.09,35.2,2043201.0,28.2595,28.3641,28.2273,28.3158,2043201.0
2016-07-14 10:30:00,35.21,35.28,35.16,35.21,1862200.0,28.3238,28.3801,28.2836,28.3238,1862200.0
2016-07-14 11:00:00,35.21,35.27,35.19,35.24,1382438.0,28.3238,28.3721,28.3077,28.348,1382438.0
2016-07-14 11:30:00,35.24,35.25,35.18,35.22,1067393.0,28.348,28.356,28.2997,28.3319,1067393.0
2016-07-14 12:00:00,35.23,35.25,35.17,35.18,810335.0,28.3399,28.356,28.2917,28.2997,810335.0
2016-07-14 12:30:00,35.19,35.22,35.17,35.19,888786.0,28.3077,28.3319,28.2917,28.3077,888786.0
2016-07-14 13:00:00,35.19,35.2,35.11,35.12,1229186.0,28.3077,28.3158,28.2434,28.2514,1229186.0
2016-07-14 13:30:00,35.12,35.2,35.11,35.15,1293932.0,28.2514,28.3158,28.2434,28.2756,1293932.0
2016-07-14 14:00:00,35.16,35.24,35.15,35.22,1169382.0,28.2836,28.348,28.2756,28.3319,1169382.0
2016-07-14 14:30:00,35.22,35.23,35.17,35.17,978482.0,28.3319,28.3399,28.2917,28.2917,978482.0
2016-07-14 15:00:00,35.17,35.23,35.17,35.21,1587337.0,28.2917,28.3399,28.2917,28.3238,1587337.0
2016-07-14 15:30:00,35.22,35.24,35.18,35.21,2932581.0,28.3319,28.348,28.2997,28.3238,2932581.0
2016-07-15 09:30:00,35.16,35.29,34.94,34.98,4396137.0,28.2836,28.3882,28.1066,28.1388,4396137.0
2016-07-15 10:00:00,34.99,35.15,34.97,35.11,972574.0,28.1469,28.2756,28.1308,28.2434,972574.0
2016-07-15 10:30:00,35.11,35.17,35.1,35.13,802415.0,28.2434,28.2917,28.2353,28.2595,802415.0
2016-07-15 11:00:00,35.13,35.13,35.01,35.03,971084.0,28.2595,28.2595,28.163,28.179,971084.0
2016-07-15 11:30:00,35.03,35.05,34.98,34.99,810496.0,28.179,28.1951,28.1388,28.1469,810496.0
2016-07-15 12:00:00,35.0,35.01,34.9,34.97,1293870.0,28.1549,28.163,28.0745,28.1308,1293870.0
2016-07-15 12:30:00,34.97,35.0,34.94,34.95,653694.0,28.1308,28.1549,28.1066,28.1147,653694.0
2016-07-15 13:00:00,34.96,35.0,34.93,34.99,887485.0,28.1227,28.1549,28.0986,28.1469,887485.0
2016-07-15 13:30:00,35.0,35.05,34.97,35.03,731745.0,28.1549,28.1951,28.1308,28.179,731745.0
2016-07-15 14:00:00,35.04,35.04,34.98,35.01,917362.0,28.1871,28.1871,28.1388,28.163,917362.0
2016-07-15 14:30:00,35.0,35.06,35.0,35.04,899836.0,28.1549,28.2032,28.1549,28.1871,899836.0
2016-07-15 15:00:00,35.04,35.1,35.02,35.08,941559.0,28.1871,28.2353,28.171,28.2193,941559.0
2016-07-15 15:30:00,35.08,35.1,35.04,35.06,4448664.0,28.2193,28.2353,28.1871,28.2032,4448664.0
2016-07-18 09:30:00,35.18,35.2,34.95,35.09,2197768.0,28.2997,28.3158,28.1147,28.2273,2197768.0
2016-07-18 10:00:00,35.09,35.13,35.03,35.05,1401209.0,28.2273,28.2595,28.179,28.1951,1401209.0
2016-07-18 10:30:00,35.06,35.06,35.02,35.02,1195983.0,28.2032,28.2032,28.171,28.171,1195983.0
2016-07-18 11:00:00,35.02,35.07,35.02,35.04,1165637.0,28.171,28.2112,28.171,28.1871,1165637.0
2016-07-18 11:30:00,35.05,35.09,35.03,35.07,855244.0,28.1951,28.2273,28.179,28.2112,855244.0
2016-07-18 12:00:00,35.07,35.09,35.03,35.04,758194.0,28.2112,28.2273,28.179,28.1871,758194.0
2016-07-18 12:30:00,35.04,35.05,35.0,35.04,655975.0,28.1871,28.1951,28.1549,28.1871,655975.0
2016-07-18 13:00:00,35.05,35.05,35.01,35.04,571122.0,28.1951,28.1951,28.163,28.1871,571122.0
2016-07-18 13:30:00,35.04,35.06,35.03,35.04,847981.0,28.1871,28.2032,28.179,28.1871,847981.0
2016-07-18 14:00:00,35.04,35.06,35.02,35.05,783888.0,28.1871,28.2032,28.171,28.1951,783888.0
2016-07-18 14:30:00,35.05,35.05,35.04,35.05,836097.0,28.1951,28.1951,28.1871,28.1951,836097.0
2016-07-18 15:00:00,35.05,35.06,35.02,35.05,981014.0,28.1951,28.2032,28.171,28.1951,981014.0
2016-07-18 15:30:00,35.05,35.06,35.02,35.04,2458346.0,28.1951,28.2032,28.171,28.1871,2458346.0
2016-07-19 09:30:00,34.9,35.06,34.85,34.93,2422780.0,28.0745,28.2032,28.0342,28.0986,2422780.0
2016-07-19 10:00:00,34.93,35.0,34.88,34.97,1170619.0,28.0986,28.1549,28.0584,28.1308,1170619.0
2016-07-19 10:30:00,34.97,35.01,34.96,35.01,825012.0,28.1308,28.163,28.1227,28.163,825012.0
2016-07-19 11:00:00,35.01,35.04,34.98,35.0,791012.0,28.163,28.1871,28.1388,28.1549,791012.0
2016-07-19 11:30:00,35.0,35.04,34.98,35.03,786016.0,28.1549,28.1871,28.1388,28.179,786016.0
2016-07-19 12:00:00,35.04,35.1,35.02,35.07,1392911.0,28.1871,28.2353,28.171,28.2112,1392911.0
2016-07-19 12:30:00,35.08,35.1,35.07,35.09,705451.0,28.2193,28.2353,28.2112,28.2273,705451.0
2016-07-19 13:00:00,35.09,35.1,35.03,35.05,738012.0,28.2273,28.2353,28.179,28.1951,738012.0
2016-07-19 13:30:00,35.05,35.09,35.05,35.08,653510.0,28.1951,28.2273,28.1951,28.2193,653510.0
2016-07-19 14:00:00,35.08,35.1,35.06,35.09,847253.0,28.2193,28.2353,28.2032,28.2273,847253.0
2016-07-19 14:30:00,35.09,35.12,35.08,35.11,780420.0,28.2273,28.2514,28.2193,28.2434,780420.0
2016-07-19 15:00:00,35.12,35.13,35.09,35.12,1313770.0,28.2514,28.2595,28.2273,28.2514,1313770.0
2016-07-19 15:30:00,35.12,35.16,35.11,35.15,2351350.0,28.2514,28.2836,28.2434,28.2756,2351350.0
2016-07-20 09:30:00,35.3,35.4,35.06,35.21,4755517.0,28.3962,28.4767,28.2032,28.3238,4755517.0
2016-07-20 10:00:00,35.22,35.25,35.17,35.19,1225985.0,28.3319,28.356,28.2917,28.3077,1225985.0
2016-07-20 10:30:00,35.19,35.24,35.12,35.23,1752484.0,28.3077,28.348,28.2514,28.3399,1752484.0
2016-07-20 11:00:00,35.23,35.42,35.22,35.42,2070707.0,28.3399,28.4928,28.3319,28.4928,2070707.0
2016-07-20 11:30:00,35.41,35.49,35.37,35.49,1820036.0,28.4847,28.5491,28.4525,28.5491,1820036.0
2016-07-20 12:00:00,35.48,35.52,35.41,35.44,1786891.0,28.541,28.5732,28.4847,28.5089,1786891.0
2016-07-20 12:30:00,35.43,35.58,35.43,35.55,1386774.0,28.5008,28.6215,28.5008,28.5973,1386774.0
2016-07-20 13:00:00,35.55,35.72,35.54,35.72,1931488.0,28.5973,28.7341,28.5893,28.7341,1931488.0
2016-07-20 13:30:00,35.72,35.93,35.7,35.86,3455294.0,28.7341,28.903,28.718,28.8467,3455294.0
2016-07-20 14:00:00,35.87,35.93,35.72,35.73,3606866.0,28.8548,28.903,28.7341,28.7421,3606866.0
2016-07-20 14:30:00,35.73,35.74,35.61,35.65,1793904.0,28.7421,28.7502,28.6456,28.6778,1793904.0
2016-07-20 15:00:00,35.65,35.74,35.64,35.74,2299679.0,28.6778,28.7502,28.6697,28.7502,2299679.0
2016-07-20 15:30:00,35.74,35.79,35.67,35.7,6094014.0,28.7502,28.7904,28.6939,28.718,6094014.0
2016-07-21 09:30:00,34.33,34.49,34.05,34.1,11531330.0,27.6159,27.7446,27.3907,27.4309,11531330.0
2016-07-21 10:00:00,34.1,34.2,33.93,33.98,6100526.0,27.4309,27.5114,27.2942,27.3344,6100526.0
2016-07-21 10:30:00,33.98,34.26,33.97,34.17,5445936.0,27.3344,27.5596,27.3263,27.4872,5445936.0
2016-07-21 11:00:00,34.18,34.4,34.16,34.3,3242185.0,27.4953,27.6723,27.4792,27.5918,3242185.0
2016-07-21 11:30:00,34.3,34.31,34.1,34.13,3295646.0,27.5918,27.5999,27.4309,27.4551,3295646.0
2016-07-21 12:00:00,34.12,34.22,34.1,34.19,1848700.0,27.447,27.5275,27.4309,27.5033,1848700.0
2016-07-21 12:30:00,34.19,34.2,34.1,34.1,1253227.0,27.5033,27.5114,27.4309,27.4309,1253227.0
2016-07-21 13:00:00,34.11,34.14,34.06,34.12,1678765.0,27.439,27.4631,27.3987,27.447,1678765.0
2016-07-21 13:30:00,34.11,34.13,33.98,34.0,2519545.0,27.439,27.4551,27.3344,27.3505,2519545.0
2016-07-21 14:00:00,34.0,34.03,33.86,33.93,5474818.0,27.3505,27.3746,27.2379,27.2942,5474818.0
2016-07-21 14:30:00,33.93,34.0,33.91,33.98,3096933.0,27.2942,27.3505,27.2781,27.3344,3096933.0
2016-07-21 15:00:00,33.98,34.17,33.97,34.12,3346430.0,27.3344,27.4872,27.3263,27.447,3346430.0
2016-07-21 15:30:00,34.12,34.32,34.11,34.26,7333672.0,27.447,27.6079,27.439,27.5596,7333672.0
2016-07-22 09:30:00,34.38,34.47,34.26,34.46,3991384.0,27.6562,27.7286,27.5596,27.7205,3991384.0
2016-07-22 10:00:00,34.46,34.49,34.32,34.32,2385191.0,27.7205,27.7446,27.6079,27.6079,2385191.0
2016-07-22 10:30:00,34.33,34.45,34.32,34.43,1431167.0,27.6159,27.7125,27.6079,27.6964,1431167.0
2016-07-22 11:00:00,34.43,34.43,34.32,34.37,1208191.0,27.6964,27.6964,27.6079,27.6481,1208191.0
2016-07-22 11:30:00,34.37,34.49,34.36,34.48,1121285.0,27.6481,27.7446,27.6401,27.7366,1121285.0
2016-07-22 12:00:00,34.48,34.55,34.43,34.53,5438341.0,27.7366,27.7929,27.6964,27.7768,5438341.0
2016-07-22 12:30:00,34.53,34.58,34.52,34.55,2292364.0,27.7768,27.817,27.7688,27.7929,2292364.0
2016-07-22 13:00:00,34.55,34.6,34.53,34.58,1545856.0,27.7929,27.8331,27.7768,27.817,1545856.0
2016-07-22 13:30:00,34.58,34.59,34.53,34.58,1194860.0,27.817,27.8251,27.7768,27.817,1194860.0
2016-07-22 14:00:00,34.59,34.6,34.55,34.56,1893462.0,27.8251,27.8331,27.7929,27.801,1893462.0
2016-07-22 14:30:00,34.57,34.59,34.55,34.58,1628553.0,27.809,27.8251,27.7929,27.817,1628553.0
2016-07-22 15:00:00,34.58,34.65,34.57,34.64,2127134.0,27.817,27.8734,27.809,27.8653,2127134.0
2016-07-22 15:30:00,34.64,34.7,34.63,34.65,3732374.0,27.8653,27.9136,27.8573,27.8734,3732374.0
2016-07-25 09:30:00,34.57,34.75,34.57,34.69,3084069.0,27.809,27.9538,27.809,27.9055,3084069.0
2016-07-25 10:00:00,34.68,34.76,34.63,34.7,1392957.0,27.8975,27.9618,27.8573,27.9136,1392957.0
2016-07-25 10:30:00,34.7,34.73,34.69,34.71,969345.0,27.9136,27.9377,27.9055,27.9216,969345.0
2016-07-25 11:00:00,34.7,34.71,34.62,34.69,1526803.0,27.9136,27.9216,27.8492,27.9055,1526803.0
2016-07-25 11:30:00,34.7,34.75,34.67,34.67,1209600.0,27.9136,27.9538,27.8894,27.8894,1209600.0
2016-07-25 12:00:00,34.68,34.71,34.65,34.66,846815.0,27.8975,27.9216,27.8734,27.8814,846815.0
2016-07-25 12:30:00,34.67,34.71,34.66,34.7,995701.0,27.8894,27.9216,27.8814,27.9136,995701.0
2016-07-25 13:00:00,34.7,34.71,34.67,34.69,979841.0,27.9136,27.9216,27.8894,27.9055,979841.0
2016-07-25 13:30:00,34.69,34.7,34.65,34.66,792901.0,27.9055,27.9136,27.8734,27.8814,792901.0
2016-07-25 14:00:00,34.67,34.7,34.66,34.67,789733.0,27.8894,27.9136,27.8814,27.8894,789733.0
2016-07-25 14:30:00,34.66,34.68,34.63,34.64,665383.0,27.8814,27.8975,27.8573,27.8653,665383.0
2016-07-25 15:00:00,34.64,34.66,34.6,34.61,884627.0,27.8653,27.8814,27.8331,27.8412,884627.0
2016-07-25 15:30:00,34.61,34.69,34.59,34.69,3416428.0,27.8412,27.9055,27.8251,27.9055,3416428.0
2016-07-26 09:30:00,34.75,35.05,34.7,35.04,3352199.0,27.9538,28.1951,27.9136,28.1871,3352199.0
2016-07-26 10:00:00,35.04,35.07,34.95,35.01,1396033.0,28.1871,28.2112,28.1147,28.163,1396033.0
2016-07-26 10:30:00,35.01,35.03,34.73,34.73,1392821.0,28.163,28.179,27.9377,27.9377,1392821.0
2016-07-26 11:00:00,34.73,34.94,34.72,34.93,1611114.0,27.9377,28.1066,27.9297,28.0986,1611114.0
2016-07-26 11:30:00,34.93,34.99,34.89,34.97,1116870.0,28.0986,28.1469,28.0664,28.1308,1116870.0
2016-07-26 12:00:00,34.97,35.03,34.91,34.98,1451070.0,28.1308,28.179,28.0825,28.1388,1451070.0
2016-07-26 12:30:00,34.99,35.03,34.96,35.0,783781.0,28.1469,28.179,28.1227,28.1549,783781.0
2016-07-26 13:00:00,35.0,35.0,34.89,34.91,644256.0,28.1549,28.1549,28.0664,28.0825,644256.0
2016-07-26 13:30:00,34.91,34.95,34.88,34.91,613293.0,28.0825,28.1147,28.0584,28.0825,613293.0
2016-07-26 14:00:00,34.91,35.14,34.87,35.07,1837784.0,28.0825,28.2675,28.0503,28.2112,1837784.0
2016-07-26 14:30:00,35.07,35.23,35.05,35.05,2553330.0,28.2112,28.3399,28.1951,28.1951,2553330.0
2016-07-26 15:00:00,35.05,35.08,34.97,35.05,2162985.0,28.1951,28.2193,28.1308,28.1951,2162985.0
2016-07-26 15:30:00,35.05,35.12,34.99,35.09,4566944.0,28.1951,28.2514,28.1469,28.2273,4566944.0
2016-07-27 09:30:00,35.0,35.28,34.95,35.12,3375489.0,28.1549,28.3801,28.1147,28.2514,3375489.0
2016-07-27 10:00:00,35.13,35.17,35.01,35.01,1646784.0,28.2595,28.2917,28.163,28.163,1646784.0
2016-07-27 10:30:00,35.01,35.06,34.93,34.93,1087417.0,28.163,28.2032,28.0986,28.0986,1087417.0
2016-07-27 11:00:00,34.94,34.96,34.85,34.9,1128098.0,28.1066,28.1227,28.0342,28.0745,1128098.0
2016-07-27 11:30:00,34.9,34.91,34.8,34.86,995097.0,28.0745,28.0825,27.994,28.0423,995097.0
2016-07-27 12:00:00,34.85,34.86,34.78,34.81,856918.0,28.0342,28.0423,27.9779,28.0021,856918.0
2016-07-27 12:30:00,34.81,34.83,34.77,34.79,912884.0,28.0021,28.0182,27.9699,27.986,912884.0
2016-07-27 13:00:00,34.79,34.88,34.75,34.77,1407010.0,27.986,28.0584,27.9538,27.9699,1407010.0
2016-07-27 13:30:00,34.77,34.8,34.73,34.77,1662683.0,27.9699,27.994,27.9377,27.9699,1662683.0
2016-07-27 14:00:00,34.78,34.83,34.63,34.79,2029164.0,27.9779,28.0182,27.8573,27.986,2029164.0
2016-07-27 14:30:00,34.78,34.88,34.78,34.87,1112577.0,27.9779,28.0584,27.9779,28.0503,1112577.0
2016-07-27 15:00:00,34.86,34.92,34.84,34.87,984324.0,28.0423,28.0906,28.0262,28.0503,984324.0
2016-07-27 15:30:00,34.87,34.95,34.77,34.84,2786656.0,28.0503,28.1147,27.9699,28.0262,2786656.0
2016-07-28 09:30:00,34.83,34.83,34.52,34.7,1732820.0,28.0182,28.0182,27.7688,27.9136,1732820.0
2016-07-28 10:00:00,34.7,34.79,34.65,34.67,949766.0,27.9136,27.986,27.8734,27.8894,949766.0
2016-07-28 10:30:00,34.67,34.68,34.54,34.54,947226.0,27.8894,27.8975,27.7849,27.7849,947226.0
2016-07-28 11:00:00,34.55,34.62,34.53,34.61,1085463.0,27.7929,27.8492,27.7768,27.8412,1085463.0
2016-07-28 11:30:00,34.6,34.69,34.58,34.66,958333.0,27.8331,27.9055,27.817,27.8814,958333.0
2016-07-28 12:00:00,34.66,34.74,34.64,34.67,861862.0,27.8814,27.9458,27.8653,27.8894,861862.0
2016-07-28 12:30:00,34.68,34.74,34.65,34.72,742398.0,27.8975,27.9458,27.8734,27.9297,742398.0
2016-07-28 13:00:00,34.73,34.78,34.7,34.73,622745.0,27.9377,27.9779,27.9136,27.9377,622745.0
2016-07-28 13:30:00,34.73,34.74,34.61,34.65,824910.0,27.9377,27.9458,27.8412,27.8734,824910.0
2016-07-28 14:00:00,34.65,34.68,34.6,34.67,1027514.0,27.8734,27.8975,27.8331,27.8894,1027514.0
2016-07-28 14:30:00,34.67,34.71,34.65,34.66,666117.0,27.8894,27.9216,27.8734,27.8814,666117.0
2016-07-28 15:00:00,34.66,34.73,34.65,34.72,776626.0,27.8814,27.9377,27.8734,27.9297,776626.0
2016-07-28 15:30:00,34.72,34.79,34.71,34.76,2494492.0,27.9297,27.986,27.9216,27.9618,2494492.0
2016-07-29 09:30:00,34.77,34.86,34.65,34.7,2216953.0,27.9699,28.0423,27.8734,27.9136,2216953.0
2016-07-29 10:00:00,34.7,34.74,34.6,34.71,935679.0,27.9136,27.9458,27.8331,27.9216,935679.0
2016-07-29 10:30:00,34.71,34.82,34.7,34.79,808021.0,27.9216,28.0101,27.9136,27.986,808021.0
2016-07-29 11:00:00,34.8,34.89,34.79,34.87,820138.0,27.994,28.0664,27.986,28.0503,820138.0
2016-07-29 11:30:00,34.87,34.9,34.86,34.9,547356.0,28.0503,28.0745,28.0423,28.0745,547356.0
2016-07-29 12:00:00,34.9,34.9,34.88,34.89,636692.0,28.0745,28.0745,28.0584,28.0664,636692.0
2016-07-29 12:30:00,34.89,34.89,34.81,34.85,604043.0,28.0664,28.0664,28.0021,28.0342,604043.0
2016-07-29 13:00:00,34.84,34.86,34.79,34.86,640418.0,28.0262,28.0423,27.986,28.0423,640418.0
2016-07-29 13:30:00,34.86,34.87,34.82,34.85,398509.0,28.0423,28.0503,28.0101,28.0342,398509.0
2016-07-29 14:00:00,34.86,34.87,34.82,34.86,570317.0,28.0423,28.0503,28.0101,28.0423,570317.0
2016-07-29 14:30:00,34.86,34.87,34.8,34.85,575611.0,28.0423,28.0503,27.994,28.0342,575611.0
2016-07-29 15:00:00,34.85,34.86,34.8,34.83,853324.0,28.0342,28.0423,27.994,28.0182,853324.0
2016-07-29 15:30:00,34.83,34.92,34.81,34.85,2277432.0,28.0182,28.0906,28.0021,28.0342,2277432.0
2016-08-01 09:30:00,34.79,34.91,34.71,34.77,1471161.0,27.986,28.0825,27.9216,27.9699,1471161.0
2016-08-01 10:00:00,34.77,34.79,34.71,34.73,903718.0,27.9699,27.986,27.9216,27.9377,903718.0
2016-08-01 10:30:00,34.73,34.74,34.67,34.73,779800.0,27.9377,27.9458,27.8894,27.9377,779800.0
2016-08-01 11:00:00,34.72,34.79,34.7,34.71,933914.0,27.9297,27.986,27.9136,27.9216,933914.0
2016-08-01 11:30:00,34.72,34.74,34.66,34.66,637664.0,27.9297,27.9458,27.8814,27.8814,637664.0
2016-08-01 12:00:00,34.66,34.67,34.56,34.6,1005160.0,27.8814,27.8894,27.801,27.8331,1005160.0
2016-08-01 12:30:00,34.61,34.64,34.57,34.58,736116.0,27.8412,27.8653,27.809,27.817,736116.0
2016-08-01 13:00:00,34.58,34.65,34.56,34.62,640545.0,27.817,27.8734,27.801,27.8492,640545.0
2016-08-01 13:30:00,34.62,34.68,34.58,34.67,617629.0,27.8492,27.8975,27.817,27.8894,617629.0
2016-08-01 14:00:00,34.67,34.7,34.59,34.61,657934.0,27.8894,27.9136,27.8251,27.8412,657934.0
2016-08-01 14:30:00,34.61,34.7,34.6,34.7,727647.0,27.8412,27.9136,27.8331,27.9136,727647.0
2016-08-01 15:00:00,34.7,34.72,34.65,34.7,1496626.0,27.9136,27.9297,27.8734,27.9136,1496626.0
2016-08-01 15:30:00,34.7,34.86,34.69,34.85,3852267.0,27.9136,28.0423,27.9055,28.0342,3852267.0
2016-08-02 09:30:00,34.81,34.87,34.57,34.6,2226772.0,28.0021,28.0503,27.809,27.8331,2226772.0
2016-08-02 10:00:00,34.61,34.71,34.51,34.71,1440158.0,27.8412,27.9216,27.7607,27.9216,1440158.0
2016-08-02 10:30:00,34.72,34.72,34.56,34.61,1155971.0,27.9297,27.9297,27.801,27.8412,1155971.0
2016-08-02 11:00:00,34.61,34.66,34.53,34.55,934997.0,27.8412,27.8814,27.7768,27.7929,934997.0
2016-08-02 11:30:00,34.55,34.63,34.54,34.55,641577.0,27.7929,27.8573,27.7849,27.7929,641577.0
2016-08-02 12:00:00,34.55,34.6,34.53,34.54,783065.0,27.7929,27.8331,27.7768,27.7849,783065.0
2016-08-02 12:30:00,34.55,34.57,34.43,34.45,874278.0,27.7929,27.809,27.6964,27.7125,874278.0
2016-08-02 13:00:00,34.45,34.46,34.33,34.4,973652.0,27.7125,27.7205,27.6159,27.6723,973652.0
2016-08-02 13:30:00,34.4,34.4,34.32,34.36,676030.0,27.6723,27.6723,27.6079,27.6401,676030.0
2016-08-02 14:00:00,34.37,34.47,34.35,34.43,1152744.0,27.6481,27.7286,27.632,27.6964,1152744.0
2016-08-02 14:30:00,34.42,34.45,34.38,34.42,1029416.0,27.6883,27.7125,27.6562,27.6883,1029416.0
2016-08-02 15:00:00,34.42,34.5,34.4,34.48,914607.0,27.6883,27.7527,27.6723,27.7366,914607.0
2016-08-02 15:30:00,34.48,34.56,34.41,34.56,3188887.0,27.7366,27.801,27.6803,27.801,3188887.0
2016-08-03 09:30:00,34.14,34.28,34.1,34.14,2067820.0,27.6716,27.7851,27.6392,27.6716,2067820.0
2016-08-03 10:00:00,34.13,34.2,34.12,34.19,957164.0,27.6635,27.7202,27.6554,27.7121,957164.0
2016-08-03 10:30:00,34.18,34.23,34.15,34.18,838669.0,27.704,27.7445,27.6797,27.704,838669.0
2016-08-03 11:00:00,34.18,34.23,34.16,34.22,665350.0,27.704,27.7445,27.6878,27.7364,665350.0
2016-08-03 11:30:00,34.21,34.25,34.15,34.19,820134.0,27.7283,27.7607,27.6797,27.7121,820134.0
2016-08-03 12:00:00,34.19,34.2,34.14,34.15,706362.0,27.7121,27.7202,27.6716,27.6797,706362.0
2016-08-03 12:30:00,34.15,34.16,33.99,34.01,2657270.0,27.6797,27.6878,27.55,27.5662,2657270.0
2016-08-03 13:00:00,34.01,34.12,34.0,34.1,616694.0,27.5662,27.6554,27.5581,27.6392,616694.0
2016-08-03 13:30:00,34.1,34.1,34.04,34.08,653773.0,27.6392,27.6392,27.5905,27.6229,653773.0
2016-08-03 14:00:00,34.08,34.14,34.07,34.12,921554.0,27.6229,27.6716,27.6148,27.6554,921554.0
2016-08-03 14:30:00,34.11,34.12,34.08,34.09,848865.0,27.6473,27.6554,27.6229,27.6311,848865.0
2016-08-03 15:00:00,34.09,34.16,34.06,34.15,886055.0,27.6311,27.6878,27.6067,27.6797,886055.0
2016-08-03 15:30:00,34.15,34.27,34.11,34.26,2686018.0,27.6797,27.7769,27.6473,27.7688,2686018.0
2016-08-04 09:30:00,34.29,34.49,34.22,34.41,1951746.0,27.7932,27.9553,27.7364,27.8904,1951746.0
2016-08-04 10:00:00,34.41,34.47,34.38,34.45,1167162.0,27.8904,27.9391,27.8661,27.9228,1167162.0
2016-08-04 10:30:00,34.46,34.5,34.44,34.48,1181619.0,27.9309,27.9634,27.9147,27.9472,1181619.0
2016-08-04 11:00:00,34.48,34.56,34.46,34.52,856452.0,27.9472,28.012,27.9309,27.9796,856452.0
2016-08-04 11:30:00,34.52,34.54,34.52,34.54,456153.0,27.9796,27.9958,27.9796,27.9958,456153.0
2016-08-04 12:00:00,34.54,34.59,34.53,34.56,554796.0,27.9958,28.0363,27.9877,28.012,554796.0
2016-08-04 12:30:00,34.55,34.56,34.49,34.49,657827.0,28.0039,28.012,27.9553,27.9553,657827.0
2016-08-04 13:00:00,34.5,34.51,34.45,34.49,674675.0,27.9634,27.9715,27.9228,27.9553,674675.0
2016-08-04 13:30:00,34.49,34.51,34.46,34.5,834446.0,27.9553,27.9715,27.9309,27.9634,834446.0
2016-08-04 14:00:00,34.5,34.53,34.44,34.5,812915.0,27.9634,27.9877,27.9147,27.9634,812915.0
2016-08-04 14:30:00,34.5,34.56,34.48,34.56,683013.0,27.9634,28.012,27.9472,28.012,683013.0
2016-08-04 15:00:00,34.56,34.58,34.54,34.57,648858.0,28.012,28.0282,27.9958,28.0201,648858.0
2016-08-04 15:30:00,34.57,34.62,34.56,34.59,2650933.0,28.0201,28.0606,28.012,28.0363,2650933.0
2016-08-05 09:30:00,34.8,35.0,34.7,34.99,2565122.0,28.2065,28.3686,28.1255,28.3605,2565122.0
2016-08-05 10:00:00,35.0,35.05,34.96,35.03,1949354.0,28.3686,28.4092,28.3362,28.393,1949354.0
2016-08-05 10:30:00,35.03,35.1,35.0,35.09,1378177.0,28.393,28.4497,28.3686,28.4416,1378177.0
2016-08-05 11:00:00,35.09,35.11,35.05,35.11,875248.0,28.4416,28.4578,28.4092,28.4578,875248.0
2016-08-05 11:30:00,35.11,35.13,34.99,35.01,1332514.0,28.4578,28.474,28.3605,28.3767,1332514.0
2016-08-05 12:00:00,35.01,35.06,35.0,35.03,677056.0,28.3767,28.4173,28.3686,28.393,677056.0
2016-08-05 12:30:00,35.03,35.06,35.02,35.05,633272.0,28.393,28.4173,28.3848,28.4092,633272.0
2016-08-05 13:00:00,35.06,35.07,35.04,35.05,441949.0,28.4173,28.4254,28.4011,28.4092,441949.0
2016-08-05 13:30:00,35.05,35.11,35.03,35.09,923442.0,28.4092,28.4578,28.393,28.4416,923442.0
2016-08-05 14:00:00,35.09,35.11,35.01,35.02,624210.0,28.4416,28.4578,28.3767,28.3848,624210.0
2016-08-05 14:30:00,35.02,35.05,35.01,35.03,659236.0,28.3848,28.4092,28.3767,28.393,659236.0
2016-08-05 15:00:00,35.04,35.04,34.98,35.01,1227788.0,28.4011,28.4011,28.3524,28.3767,1227788.0
2016-08-05 15:30:00,35.01,35.01,34.95,34.98,3193841.0,28.3767,28.3767,28.3281,28.3524,3193841.0
2016-08-08 09:30:00,34.9,35.17,34.86,35.12,2238502.0,28.2876,28.5064,28.2552,28.4659,2238502.0
2016-08-08 10:00:00,35.13,35.13,35.05,35.07,1416279.0,28.474,28.474,28.4092,28.4254,1416279.0
2016-08-08 10:30:00,35.07,35.13,35.04,35.05,906870.0,28.4254,28.474,28.4011,28.4092,906870.0
2016-08-08 11:00:00,35.05,35.13,35.05,35.11,646171.0,28.4092,28.474,28.4092,28.4578,646171.0
2016-08-08 11:30:00,35.11,35.16,35.1,35.15,926604.0,28.4578,28.4983,28.4497,28.4902,926604.0
2016-08-08 12:00:00,35.15,35.16,35.05,35.09,1265316.0,28.4902,28.4983,28.4092,28.4416,1265316.0
2016-08-08 12:30:00,35.09,35.11,34.98,34.98,1383485.0,28.4416,28.4578,28.3524,28.3524,1383485.0
2016-08-08 13:00:00,34.99,35.0,34.92,34.96,934192.0,28.3605,28.3686,28.3038,28.3362,934192.0
2016-08-08 13:30:00,34.96,34.98,34.89,34.97,704771.0,28.3362,28.3524,28.2795,28.3443,704771.0
2016-08-08 14:00:00,34.98,34.98,34.94,34.95,724090.0,28.3524,28.3524,28.32,28.3281,724090.0
2016-08-08 14:30:00,34.95,34.97,34.92,34.94,648926.0,28.3281,28.3443,28.3038,28.32,648926.0
2016-08-08 15:00:00,34.94,34.97,34.91,34.96,879719.0,28.32,28.3443,28.2957,28.3362,879719.0
2016-08-08 15:30:00,34.96,35.04,34.93,35.03,2851719.0,28.3362,28.4011,28.3119,28.393,2851719.0
2016-08-09 09:30:00,35.04,35.16,35.01,35.07,1198790.0,28.4011,28.4983,28.3767,28.4254,1198790.0
2016-08-09 10:00:00,35.07,35.07,34.98,35.02,636809.0,28.4254,28.4254,28.3524,28.3848,636809.0
2016-08-09 10:30:00,35.02,35.05,34.95,34.99,1314522.0,28.3848,28.4092,28.3281,28.3605,1314522.0
2016-08-09 11:00:00,34.98,35.05,34.98,35.02,709825.0,28.3524,28.4092,28.3524,28.3848,709825.0
2016-08-09 11:30:00,35.02,35.04,34.97,34.98,549828.0,28.3848,28.4011,28.3443,28.3524,549828.0
2016-08-09 12:00:00,34.98,35.0,34.93,34.94,582198.0,28.3524,28.3686,28.3119,28.32,582198.0
2016-08-09 12:30:00,34.94,34.95,34.9,34.94,438518.0,28.32,28.3281,28.2876,28.32,438518.0
2016-08-09 13:00:00,34.94,34.95,34.9,34.9,942465.0,28.32,28.3281,28.2876,28.2876,942465.0
2016-08-09 13:30:00,34.91,34.93,34.87,34.89,528368.0,28.2957,28.3119,28.2633,28.2795,528368.0
2016-08-09 14:00:00,34.89,34.91,34.86,34.89,587345.0,28.2795,28.2957,28.2552,28.2795,587345.0
2016-08-09 14:30:00,34.89,34.9,34.84,34.89,576091.0,28.2795,28.2876,28.239,28.2795,576091.0
2016-08-09 15:00:00,34.89,34.91,34.84,34.91,528018.0,28.2795,28.2957,28.239,28.2957,528018.0
2016-08-09 15:30:00,34.91,34.93,34.87,34.91,2430139.0,28.2957,28.3119,28.2633,28.2957,2430139.0
2016-08-10 09:30:00,35.02,35.02,34.66,34.69,1781624.0,28.3848,28.3848,28.0931,28.1174,1781624.0
2016-08-10 10:00:00,34.69,34.79,34.69,34.75,677307.0,28.1174,28.1984,28.1174,28.166,677307.0
2016-08-10 10:30:00,34.75,34.76,34.63,34.65,1100738.0,28.166,28.1741,28.0687,28.085,1100738.0
2016-08-10 11:00:00,34.65,34.67,34.54,34.56,1062109.0,28.085,28.1012,27.9958,28.012,1062109.0
2016-08-10 11:30:00,34.56,34.57,34.5,34.54,1384334.0,28.012,28.0201,27.9634,27.9958,1384334.0
2016-08-10 12:00:00,34.54,34.65,34.54,34.59,685774.0,27.9958,28.085,27.9958,28.0363,685774.0
2016-08-10 12:30:00,34.59,34.6,34.58,34.6,248555.0,28.0363,28.0444,28.0282,28.0444,248555.0
2016-08-10 13:00:00,34.59,34.61,34.54,34.6,549414.0,28.0363,28.0525,27.9958,28.0444,549414.0
2016-08-10 13:30:00,34.59,34.6,34.54,34.54,404158.0,28.0363,28.0444,27.9958,27.9958,404158.0
2016-08-10 14:00:00,34.54,34.59,34.52,34.53,688802.0,27.9958,28.0363,27.9796,27.9877,688802.0
2016-08-10 14:30:00,34.52,34.56,34.5,34.55,540506.0,27.9796,28.012,27.9634,28.0039,540506.0
2016-08-10 15:00:00,34.55,34.67,34.53,34.59,1176867.0,28.0039,28.1012,27.9877,28.0363,1176867.0
2016-08-10 15:30:00,34.59,34.63,34.51,34.52,7080366.0,28.0363,28.0687,27.9715,27.9796,7080366.0
2016-08-11 09:30:00,34.66,34.74,34.55,34.62,2103381.0,28.0931,28.1579,28.0039,28.0606,2103381.0
2016-08-11 10:00:00,34.63,34.63,34.51,34.54,830270.0,28.0687,28.0687,27.9715,27.9958,830270.0
2016-08-11 10:30:00,34.54,34.6,34.51,34.54,856737.0,27.9958,28.0444,27.9715,27.9958,856737.0
2016-08-11 11:00:00,34.54,34.56,34.53,34.54,641649.0,27.9958,28.012,27.9877,27.9958,641649.0
2016-08-11 11:30:00,34.53,34.58,34.53,34.53,569615.0,27.9877,28.0282,27.9877,27.9877,569615.0
2016-08-11 12:00:00,34.53,34.55,34.5,34.51,558917.0,27.9877,28.0039,27.9634,27.9715,558917.0
2016-08-11 12:30:00,34.5,34.62,34.49,34.61,1339132.0,27.9634,28.0606,27.9553,28.0525,1339132.0
2016-08-11 13:00:00,34.61,34.63,34.59,34.61,648392.0,28.0525,28.0687,28.0363,28.0525,648392.0
2016-08-11 13:30:00,34.62,34.65,34.6,34.61,739263.0,28.0606,28.085,28.0444,28.0525,739263.0
2016-08-11 14:00:00,34.61,34.65,34.6,34.62,816266.0,28.0525,28.085,28.0444,28.0606,816266.0
2016-08-11 14:30:00,34.62,34.62,34.55,34.58,1915975.0,28.0606,28.0606,28.0039,28.0282,1915975.0
2016-08-11 15:00:00,34.58,34.61,34.57,34.59,555598.0,28.0282,28.0525,28.0201,28.0363,555598.0
2016-08-11 15:30:00,34.59,34.68,34.59,34.67,3260033.0,28.0363,28.1093,28.0363,28.1012,3260033.0
2016-08-12 09:30:00,34.53,34.76,34.52,34.62,2016303.0,27.9877,28.1741,27.9796,28.0606,2016303.0
2016-08-12 10:00:00,34.62,34.65,34.58,34.62,1663068.0,28.0606,28.085,28.0282,28.0606,1663068.0
2016-08-12 10:30:00,34.62,34.66,34.59,34.61,1055106.0,28.0606,28.0931,28.0363,28.0525,1055106.0
2016-08-12 11:00:00,34.61,34.65,34.59,34.59,999166.0,28.0525,28.085,28.0363,28.0363,999166.0
2016-08-12 11:30:00,34.6,34.62,34.56,34.59,762664.0,28.0444,28.0606,28.012,28.0363,762664.0
2016-08-12 12:00:00,34.6,34.6,34.53,34.53,742024.0,28.0444,28.0444,27.9877,27.9877,742024.0
2016-08-12 12:30:00,34.54,34.54,34.48,34.5,691719.0,27.9958,27.9958,27.9472,27.9634,691719.0
2016-08-12 13:00:00,34.49,34.5,34.44,34.5,553384.0,27.9553,27.9634,27.9147,27.9634,553384.0
2016-08-12 13:30:00,34.5,34.51,34.47,34.5,426845.0,27.9634,27.9715,27.9391,27.9634,426845.0
2016-08-12 14:00:00,34.49,34.52,34.48,34.5,785861.0,27.9553,27.9796,27.9472,27.9634,785861.0
2016-08-12 14:30:00,34.49,34.53,34.49,34.53,528704.0,27.9553,27.9877,27.9553,27.9877,528704.0
2016-08-12 15:00:00,34.53,34.6,34.53,34.57,875178.0,27.9877,28.0444,27.9877,28.0201,875178.0
2016-08-12 15:30:00,34.57,34.6,34.53,34.56,2451000.0,28.0201,28.0444,27.9877,28.012,2451000.0
2016-08-15 09:30:00,34.69,34.94,34.63,34.94,2303819.0,28.1174,28.32,28.0687,28.32,2303819.0
2016-08-15 10:00:00,34.94,35.02,34.85,35.0,1921618.0,28.32,28.3848,28.2471,28.3686,1921618.0
2016-08-15 10:30:00,35.01,35.12,35.0,35.1,1494656.0,28.3767,28.4659,28.3686,28.4497,1494656.0
2016-08-15 11:00:00,35.11,35.12,35.08,35.09,893924.0,28.4578,28.4659,28.4335,28.4416,893924.0
2016-08-15 11:30:00,35.09,35.11,35.06,35.11,838503.0,28.4416,28.4578,28.4173,28.4578,838503.0
2016-08-15 12:00:00,35.11,35.11,35.07,35.09,592499.0,28.4578,28.4578,28.4254,28.4416,592499.0
2016-08-15 12:30:00,35.09,35.1,35.07,35.1,586521.0,28.4416,28.4497,28.4254,28.4497,586521.0
2016-08-15 13:00:00,35.1,35.13,35.08,35.12,746490.0,28.4497,28.474,28.4335,28.4659,746490.0
2016-08-15 13:30:00,35.12,35.16,35.11,35.12,940799.0,28.4659,28.4983,28.4578,28.4659,940799.0
2016-08-15 14:00:00,35.12,35.14,35.01,35.05,1568126.0,28.4659,28.4821,28.3767,28.4092,1568126.0
2016-08-15 14:30:00,35.06,35.06,35.02,35.03,768657.0,28.4173,28.4173,28.3848,28.393,768657.0
2016-08-15 15:00:00,35.04,35.04,34.96,34.98,945617.0,28.4011,28.4011,28.3362,28.3524,945617.0
2016-08-15 15:30:00,34.97,34.98,34.9,34.92,2573111.0,28.3443,28.3524,28.2876,28.3038,2573111.0
2016-08-16 09:30:00,34.77,34.95,34.77,34.94,1514688.0,28.1822,28.3281,28.1822,28.32,1514688.0
2016-08-16 10:00:00,34.93,34.97,34.88,34.89,838215.0,28.3119,28.3443,28.2714,28.2795,838215.0
2016-08-16 10:30:00,34.9,34.93,34.88,34.91,611412.0,28.2876,28.3119,28.2714,28.2957,611412.0
2016-08-16 11:00:00,34.91,35.0,34.89,34.97,734199.0,28.2957,28.3686,28.2795,28.3443,734199.0
2016-08-16 11:30:00,34.97,34.97,34.88,34.91,612127.0,28.3443,28.3443,28.2714,28.2957,612127.0
2016-08-16 12:00:00,34.9,34.9,34.86,34.89,527175.0,28.2876,28.2876,28.2552,28.2795,527175.0
2016-08-16 12:30:00,34.89,34.99,34.88,34.99,584219.0,28.2795,28.3605,28.2714,28.3605,584219.0
2016-08-16 13:00:00,34.99,34.99,34.95,34.95,475904.0,28.3605,28.3605,28.3281,28.3281,475904.0
2016-08-16 13:30:00,34.95,34.98,34.92,34.92,422802.0,28.3281,28.3524,28.3038,28.3038,422802.0
2016-08-16 14:00:00,34.93,34.98,34.92,34.97,571413.0,28.3119,28.3524,28.3038,28.3443,571413.0
2016-08-16 14:30:00,34.96,35.04,34.95,35.04,695973.0,28.3362,28.4011,28.3281,28.4011,695973.0
2016-08-16 15:00:00,35.03,35.11,35.03,35.11,1221799.0,28.393,28.4578,28.393,28.4578,1221799.0
2016-08-16 15:30:00,35.11,35.21,35.02,35.21,4981869.0,28.4578,28.5388,28.3848,28.5388,4981869.0
2016-08-17 09:30:00,35.16,35.21,34.95,35.0,2030087.0,28.4983,28.5388,28.3281,28.3686,2030087.0
2016-08-17 10:00:00,34.99,35.09,34.94,35.07,870453.0,28.3605,28.4416,28.32,28.4254,870453.0
2016-08-17 10:30:00,35.08,35.1,35.03,35.05,670320.0,28.4335,28.4497,28.393,28.4092,670320.0
2016-08-17 11:00:00,35.05,35.08,34.94,34.94,654708.0,28.4092,28.4335,28.32,28.32,654708.0
2016-08-17 11:30:00,34.95,34.97,34.82,34.82,1104664.0,28.3281,28.3443,28.2227,28.2227,1104664.0
2016-08-17 12:00:00,34.82,34.82,34.77,34.8,1106163.0,28.2227,28.2227,28.1822,28.2065,1106163.0
2016-08-17 12:30:00,34.8,34.97,34.79,34.94,1281408.0,28.2065,28.3443,28.1984,28.32,1281408.0
2016-08-17 13:00:00,34.94,34.94,34.87,34.9,804409.0,28.32,28.32,28.2633,28.2876,804409.0
2016-08-17 13:30:00,34.9,34.99,34.87,34.9,881112.0,28.2876,28.3605,28.2633,28.2876,881112.0
2016-08-17 14:00:00,34.91,35.02,34.81,34.98,1463159.0,28.2957,28.3848,28.2146,28.3524,1463159.0
2016-08-17 14:30:00,34.98,34.99,34.92,34.97,712200.0,28.3524,28.3605,28.3038,28.3443,712200.0
2016-08-17 15:00:00,34.97,34.98,34.9,34.97,815357.0,28.3443,28.3524,28.2876,28.3443,815357.0
2016-08-17 15:30:00,34.97,35.04,34.96,35.01,2671124.0,28.3443,28.4011,28.3362,28.3767,2671124.0
2016-08-18 09:30:00,34.96,35.09,34.82,34.87,1558364.0,28.3362,28.4416,28.2227,28.2633,1558364.0
2016-08-18 10:00:00,34.86,34.92,34.83,34.89,1072341.0,28.2552,28.3038,28.2308,28.2795,1072341.0
2016-08-18 10:30:00,34.89,34.99,34.88,34.98,952006.0,28.2795,28.3605,28.2714,28.3524,952006.0
2016-08-18 11:00:00,34.98,35.02,34.96,34.99,1107353.0,28.3524,28.3848,28.3362,28.3605,1107353.0
2016-08-18 11:30:00,35.0,35.0,34.93,34.95,595785.0,28.3686,28.3686,28.3119,28.3281,595785.0
2016-08-18 12:00:00,34.95,34.95,34.81,34.81,856956.0,28.3281,28.3281,28.2146,28.2146,856956.0
2016-08-18 12:30:00,34.81,34.82,34.75,34.79,1147520.0,28.2146,28.2227,28.166,28.1984,1147520.0
2016-08-18 13:00:00,34.79,34.89,34.78,34.83,849917.0,28.1984,28.2795,28.1903,28.2308,849917.0
2016-08-18 13:30:00,34.83,34.9,34.82,34.87,502810.0,28.2308,28.2876,28.2227,28.2633,502810.0
2016-08-18 14:00:00,34.87,34.88,34.84,34.87,498704.0,28.2633,28.2714,28.239,28.2633,498704.0
2016-08-18 14:30:00,34.87,34.87,34.84,34.86,540520.0,28.2633,28.2633,28.239,28.2552,540520.0
2016-08-18 15:00:00,34.86,34.92,34.85,34.91,976173.0,28.2552,28.3038,28.2471,28.2957,976173.0
2016-08-18 15:30:00,34.91,34.97,34.87,34.97,2314409.0,28.2957,28.3443,28.2633,28.3443,2314409.0
2016-08-19 09:30:00,34.84,34.94,34.73,34.87,2903763.0,28.239,28.32,28.1498,28.2633,2903763.0
2016-08-19 10:00:00,34.87,35.06,34.81,35.05,1238003.0,28.2633,28.4173,28.2146,28.4092,1238003.0
2016-08-19 10:30:00,35.05,35.2,35.04,35.16,1322588.0,28.4092,28.5307,28.4011,28.4983,1322588.0
2016-08-19 11:00:00,35.16,35.2,35.12,35.19,571350.0,28.4983,28.5307,28.4659,28.5226,571350.0
2016-08-19 11:30:00,35.19,35.27,35.16,35.22,1633934.0,28.5226,28.5875,28.4983,28.547,1633934.0
2016-08-19 12:00:00,35.22,35.26,35.21,35.25,788824.0,28.547,28.5794,28.5388,28.5713,788824.0
2016-08-19 12:30:00,35.24,35.25,35.14,35.18,820582.0,28.5632,28.5713,28.4821,28.5145,820582.0
2016-08-19 13:00:00,35.18,35.19,35.15,35.17,515887.0,28.5145,28.5226,28.4902,28.5064,515887.0
2016-08-19 13:30:00,35.17,35.24,35.13,35.23,496182.0,28.5064,28.5632,28.474,28.5551,496182.0
2016-08-19 14:00:00,35.23,35.24,35.2,35.22,508716.0,28.5551,28.5632,28.5307,28.547,508716.0
2016-08-19 14:30:00,35.22,35.25,35.22,35.25,638505.0,28.547,28.5713,28.547,28.5713,638505.0
2016-08-19 15:00:00,35.25,35.27,35.24,35.26,808830.0,28.5713,28.5875,28.5632,28.5794,808830.0
2016-08-19 15:30:00,35.26,35.27,35.23,35.24,2225504.0,28.5794,28.5875,28.5551,28.5632,2225504.0
2016-08-22 09:30:00,35.2,35.29,35.12,35.24,1799287.0,28.5307,28.6037,28.4659,28.5632,1799287.0
2016-08-22 10:00:00,35.24,35.42,35.18,35.42,1021170.0,28.5632,28.7091,28.5145,28.7091,1021170.0
2016-08-22 10:30:00,35.42,35.45,35.4,35.42,928287.0,28.7091,28.7334,28.6928,28.7091,928287.0
2016-08-22 11:00:00,35.42,35.45,35.23,35.25,1060449.0,28.7091,28.7334,28.5551,28.5713,1060449.0
2016-08-22 11:30:00,35.24,35.32,35.22,35.3,609364.0,28.5632,28.628,28.547,28.6118,609364.0
2016-08-22 12:00:00,35.3,35.44,35.28,35.42,781382.0,28.6118,28.7253,28.5956,28.7091,781382.0
2016-08-22 12:30:00,35.42,35.44,35.36,35.38,605243.0,28.7091,28.7253,28.6604,28.6766,605243.0
2016-08-22 13:00:00,35.38,35.4,35.24,35.31,718792.0,28.6766,28.6928,28.5632,28.6199,718792.0
2016-08-22 13:30:00,35.3,35.37,35.27,35.34,600986.0,28.6118,28.6685,28.5875,28.6442,600986.0
2016-08-22 14:00:00,35.34,35.38,35.29,35.3,924477.0,28.6442,28.6766,28.6037,28.6118,924477.0
2016-08-22 14:30:00,35.29,35.36,35.28,35.33,688319.0,28.6037,28.6604,28.5956,28.6361,688319.0
2016-08-22 15:00:00,35.33,35.38,35.33,35.36,541979.0,28.6361,28.6766,28.6361,28.6604,541979.0
2016-08-22 15:30:00,35.36,35.38,35.31,35.36,1942527.0,28.6604,28.6766,28.6199,28.6604,1942527.0
2016-08-23 09:30:00,35.5,35.68,35.45,35.59,2903643.0,28.7739,28.9198,28.7334,28.8469,2903643.0
2016-08-23 10:00:00,35.6,35.69,35.59,35.63,1380191.0,28.855,28.9279,28.8469,28.8793,1380191.0
2016-08-23 10:30:00,35.63,35.66,35.51,35.52,1450466.0,28.8793,28.9036,28.782,28.7901,1450466.0
2016-08-23 11:00:00,35.51,35.55,35.47,35.53,925882.0,28.782,28.8144,28.7496,28.7982,925882.0
2016-08-23 11:30:00,35.53,35.57,35.47,35.48,806754.0,28.7982,28.8306,28.7496,28.7577,806754.0
2016-08-23 12:00:00,35.48,35.5,35.45,35.48,556360.0,28.7577,28.7739,28.7334,28.7577,556360.0
2016-08-23 12:30:00,35.47,35.48,35.37,35.42,737119.0,28.7496,28.7577,28.6685,28.7091,737119.0
2016-08-23 13:00:00,35.42,35.5,35.42,35.48,648684.0,28.7091,28.7739,28.7091,28.7577,648684.0
2016-08-23 13:30:00,35.48,35.49,35.42,35.45,568600.0,28.7577,28.7658,28.7091,28.7334,568600.0
2016-08-23 14:00:00,35.44,35.46,35.37,35.41,749304.0,28.7253,28.7415,28.6685,28.701,749304.0
2016-08-23 14:30:00,35.41,35.42,35.35,35.38,768518.0,28.701,28.7091,28.6523,28.6766,768518.0
2016-08-23 15:00:00,35.38,35.38,35.3,35.3,1389698.0,28.6766,28.6766,28.6118,28.6118,1389698.0
2016-08-23 15:30:00,35.3,35.42,35.3,35.39,2194791.0,28.6118,28.7091,28.6118,28.6847,2194791.0
2016-08-24 09:30:00,35.32,35.41,35.25,35.34,1385156.0,28.628,28.701,28.5713,28.6442,1385156.0
2016-08-24 10:00:00,35.34,35.35,35.18,35.2,1004517.0,28.6442,28.6523,28.5145,28.5307,1004517.0
2016-08-24 10:30:00,35.2,35.23,35.16,35.18,1215436.0,28.5307,28.5551,28.4983,28.5145,1215436.0
2016-08-24 11:00:00,35.18,35.3,35.14,35.18,1767756.0,28.5145,28.6118,28.4821,28.5145,1767756.0
2016-08-24 11:30:00,35.18,35.19,35.13,35.17,606547.0,28.5145,28.5226,28.474,28.5064,606547.0
2016-08-24 12:00:00,35.17,35.26,35.16,35.23,509408.0,28.5064,28.5794,28.4983,28.5551,509408.0
2016-08-24 12:30:00,35.24,35.29,35.23,35.27,324824.0,28.5632,28.6037,28.5551,28.5875,324824.0
2016-08-24 13:00:00,35.27,35.28,35.24,35.26,272567.0,28.5875,28.5956,28.5632,28.5794,272567.0
2016-08-24 13:30:00,35.26,35.3,35.25,35.26,313421.0,28.5794,28.6118,28.5713,28.5794,313421.0
2016-08-24 14:00:00,35.26,35.26,35.13,35.19,732812.0,28.5794,28.5794,28.474,28.5226,732812.0
2016-08-24 14:30:00,35.19,35.23,35.13,35.23,765901.0,28.5226,28.5551,28.474,28.5551,765901.0
2016-08-24 15:00:00,35.23,35.24,35.09,35.09,1135316.0,28.5551,28.5632,28.4416,28.4416,1135316.0
2016-08-24 15:30:00,35.09,35.17,35.02,35.17,2112123.0,28.4416,28.5064,28.3848,28.5064,2112123.0
2016-08-25 09:30:00,35.04,35.15,34.89,35.05,2057873.0,28.4011,28.4902,28.2795,28.4092,2057873.0
2016-08-25 10:00:00,35.05,35.11,35.05,35.06,934683.0,28.4092,28.4578,28.4092,28.4173,934683.0
2016-08-25 10:30:00,35.07,35.09,35.0,35.06,637202.0,28.4254,28.4416,28.3686,28.4173,637202.0
2016-08-25 11:00:00,35.06,35.19,35.06,35.17,972834.0,28.4173,28.5226,28.4173,28.5064,972834.0
2016-08-25 11:30:00,35.17,35.2,35.11,35.13,521360.0,28.5064,28.5307,28.4578,28.474,521360.0
2016-08-25 12:00:00,35.14,35.16,35.12,35.14,378395.0,28.4821,28.4983,28.4659,28.4821,378395.0
2016-08-25 12:30:00,35.14,35.2,35.13,35.15,357011.0,28.4821,28.5307,28.474,28.4902,357011.0
2016-08-25 13:00:00,35.14,35.18,35.13,35.18,369692.0,28.4821,28.5145,28.474,28.5145,369692.0
2016-08-25 13:30:00,35.18,35.22,35.11,35.11,793726.0,28.5145,28.547,28.4578,28.4578,793726.0
2016-08-25 14:00:00,35.11,35.12,35.05,35.09,954355.0,28.4578,28.4659,28.4092,28.4416,954355.0
2016-08-25 14:30:00,35.09,35.14,35.07,35.11,466416.0,28.4416,28.4821,28.4254,28.4578,466416.0
2016-08-25 15:00:00,35.11,35.14,35.08,35.11,533241.0,28.4578,28.4821,28.4335,28.4578,533241.0
2016-08-25 15:30:00,35.12,35.13,35.03,35.1,1737108.0,28.4659,28.474,28.393,28.4497,1737108.0
2016-08-26 09:30:00,35.11,35.49,35.11,35.38,1955214.0,28.4578,28.7658,28.4578,28.6766,1955214.0
2016-08-26 10:00:00,35.38,35.58,35.26,35.55,1729736.0,28.6766,28.8387,28.5794,28.8144,1729736.0
2016-08-26 10:30:00,35.55,35.58,35.49,35.57,752052.0,28.8144,28.8387,28.7658,28.8306,752052.0
2016-08-26 11:00:00,35.58,35.58,35.51,35.53,701685.0,28.8387,28.8387,28.782,28.7982,701685.0
2016-08-26 11:30:00,35.53,35.54,35.27,35.29,675419.0,28.7982,28.8063,28.5875,28.6037,675419.0
2016-08-26 12:00:00,35.28,35.29,35.05,35.18,1238555.0,28.5956,28.6037,28.4092,28.5145,1238555.0
2016-08-26 12:30:00,35.18,35.26,35.14,35.23,532496.0,28.5145,28.5794,28.4821,28.5551,532496.0
2016-08-26 13:00:00,35.23,35.33,35.23,35.31,806828.0,28.5551,28.6361,28.5551,28.6199,806828.0
2016-08-26 13:30:00,35.31,35.32,35.15,35.19,418768.0,28.6199,28.628,28.4902,28.5226,418768.0
2016-08-26 14:00:00,35.19,35.25,35.09,35.12,507647.0,28.5226,28.5713,28.4416,28.4659,507647.0
2016-08-26 14:30:00,35.12,35.2,35.1,35.18,615833.0,28.4659,28.5307,28.4497,28.5145,615833.0
2016-08-26 15:00:00,35.18,35.25,35.14,35.24,660571.0,28.5145,28.5713,28.4821,28.5632,660571.0
2016-08-26 15:30:00,35.25,35.33,35.23,35.27,1969779.0,28.5713,28.6361,28.5551,28.5875,1969779.0
2016-08-29 09:30:00,35.48,35.51,35.15,35.5,1817603.0,28.7577,28.782,28.4902,28.7739,1817603.0
2016-08-29 10:00:00,35.5,35.51,35.41,35.43,801448.0,28.7739,28.782,28.701,28.7172,801448.0
2016-08-29 10:30:00,35.43,35.48,35.36,35.45,576648.0,28.7172,28.7577,28.6604,28.7334,576648.0
2016-08-29 11:00:00,35.45,35.49,35.42,35.48,728133.0,28.7334,28.7658,28.7091,28.7577,728133.0
2016-08-29 11:30:00,35.47,35.55,35.47,35.55,592556.0,28.7496,28.8144,28.7496,28.8144,592556.0
2016-08-29 12:00:00,35.55,35.55,35.49,35.5,442577.0,28.8144,28.8144,28.7658,28.7739,442577.0
2016-08-29 12:30:00,35.51,35.58,35.49,35.58,609086.0,28.782,28.8387,28.7658,28.8387,609086.0
2016-08-29 13:00:00,35.58,35.6,35.57,35.59,455063.0,28.8387,28.855,28.8306,28.8469,455063.0
2016-08-29 13:30:00,35.59,35.62,35.58,35.62,632366.0,28.8469,28.8712,28.8387,28.8712,632366.0
2016-08-29 14:00:00,35.62,35.67,35.61,35.66,865029.0,28.8712,28.9117,28.8631,28.9036,865029.0
2016-08-29 14:30:00,35.66,35.66,35.62,35.64,868065.0,28.9036,28.9036,28.8712,28.8874,868065.0
2016-08-29 15:00:00,35.64,35.65,35.61,35.61,931421.0,28.8874,28.8955,28.8631,28.8631,931421.0
2016-08-29 15:30:00,35.61,35.62,35.54,35.55,2521253.0,28.8631,28.8712,28.8063,28.8144,2521253.0
2016-08-30 09:30:00,35.57,35.74,35.57,35.62,1567971.0,28.8306,28.9684,28.8306,28.8712,1567971.0
2016-08-30 10:00:00,35.63,35.71,35.61,35.66,1747227.0,28.8793,28.9441,28.8631,28.9036,1747227.0
2016-08-30 10:30:00,35.66,35.66,35.52,35.6,987437.0,28.9036,28.9036,28.7901,28.855,987437.0
2016-08-30 11:00:00,35.6,35.65,35.58,35.6,622333.0,28.855,28.8955,28.8387,28.855,622333.0
2016-08-30 11:30:00,35.6,35.62,35.57,35.59,618673.0,28.855,28.8712,28.8306,28.8469,618673.0
2016-08-30 12:00:00,35.59,35.64,35.58,35.61,436327.0,28.8469,28.8874,28.8387,28.8631,436327.0
2016-08-30 12:30:00,35.62,35.64,35.6,35.62,416078.0,28.8712,28.8874,28.855,28.8712,416078.0
2016-08-30 13:00:00,35.61,35.67,35.59,35.66,738109.0,28.8631,28.9117,28.8469,28.9036,738109.0
2016-08-30 13:30:00,35.66,35.7,35.65,35.7,634376.0,28.9036,28.936,28.8955,28.936,634376.0
2016-08-30 14:00:00,35.7,35.7,35.58,35.61,963463.0,28.936,28.936,28.8387,28.8631,963463.0
2016-08-30 14:30:00,35.61,35.62,35.56,35.6,476483.0,28.8631,28.8712,28.8225,28.855,476483.0
2016-08-30 15:00:00,35.61,35.61,35.53,35.57,741680.0,28.8631,28.8631,28.7982,28.8306,741680.0
2016-08-30 15:30:00,35.58,35.7,35.57,35.69,2470557.0,28.8387,28.936,28.8306,28.9279,2470557.0
2016-08-31 09:30:00,35.62,35.7,35.58,35.67,1494943.0,28.8712,28.936,28.8387,28.9117,1494943.0
2016-08-31 10:00:00,35.66,35.68,35.64,35.66,859611.0,28.9036,28.9198,28.8874,28.9036,859611.0
2016-08-31 10:30:00,35.66,35.73,35.61,35.69,1837540.0,28.9036,28.9603,28.8631,28.9279,1837540.0
2016-08-31 11:00:00,35.69,35.72,35.66,35.69,896350.0,28.9279,28.9522,28.9036,28.9279,896350.0
2016-08-31 11:30:00,35.69,35.71,35.68,35.7,633751.0,28.9279,28.9441,28.9198,28.936,633751.0
2016-08-31 12:00:00,35.7,35.71,35.62,35.66,1534994.0,28.936,28.9441,28.8712,28.9036,1534994.0
2016-08-31 12:30:00,35.66,35.71,35.64,35.68,1173843.0,28.9036,28.9441,28.8874,28.9198,1173843.0
2016-08-31 13:00:00,35.68,35.72,35.65,35.72,529399.0,28.9198,28.9522,28.8955,28.9522,529399.0
2016-08-31 13:30:00,35.71,35.74,35.69,35.74,496412.0,28.9441,28.9684,28.9279,28.9684,496412.0
2016-08-31 14:00:00,35.73,35.8,35.72,35.79,1129292.0,28.9603,29.0171,28.9522,29.009,1129292.0
2016-08-31 14:30:00,35.79,35.79,35.77,35.79,822975.0,29.009,29.009,28.9927,29.009,822975.0
2016-08-31 15:00:00,35.79,35.85,35.78,35.84,1064645.0,29.009,29.0576,29.0009,29.0495,1064645.0
2016-08-31 15:30:00,35.84,35.9,35.84,35.88,3069877.0,29.0495,29.0981,29.0495,29.0819,3069877.0
2016-09-01 09:30:00,35.99,36.04,35.79,35.83,2718886.0,29.1711,29.2116,29.009,29.0414,2718886.0
2016-09-01 10:00:00,35.82,35.87,35.68,35.68,1863277.0,29.0333,29.0738,28.9198,28.9198,1863277.0
2016-09-01 10:30:00,35.68,35.7,35.61,35.66,1173394.0,28.9198,28.936,28.8631,28.9036,1173394.0
2016-09-01 11:00:00,35.65,35.76,35.58,35.76,1196652.0,28.8955,28.9846,28.8387,28.9846,1196652.0
2016-09-01 11:30:00,35.75,35.76,35.7,35.75,770492.0,28.9765,28.9846,28.936,28.9765,770492.0
2016-09-01 12:00:00,35.75,35.95,35.74,35.91,868025.0,28.9765,29.1386,28.9684,29.1062,868025.0
2016-09-01 12:30:00,35.92,35.95,35.88,35.89,663191.0,29.1143,29.1386,29.0819,29.09,663191.0
2016-09-01 13:00:00,35.9,35.97,35.88,35.94,664598.0,29.0981,29.1549,29.0819,29.1305,664598.0
2016-09-01 13:30:00,35.95,35.99,35.91,35.98,640952.0,29.1386,29.1711,29.1062,29.163,640952.0
2016-09-01 14:00:00,35.98,35.98,35.91,35.95,958315.0,29.163,29.163,29.1062,29.1386,958315.0
2016-09-01 14:30:00,35.95,35.97,35.91,35.94,867797.0,29.1386,29.1549,29.1062,29.1305,867797.0
2016-09-01 15:00:00,35.94,35.95,35.82,35.87,936740.0,29.1305,29.1386,29.0333,29.0738,936740.0
2016-09-01 15:30:00,35.86,36.02,35.85,36.02,3147169.0,29.0657,29.1954,29.0576,29.1954,3147169.0
2016-09-02 09:30:00,36.19,36.3,36.08,36.14,2585934.0,29.3332,29.4223,29.244,29.2926,2585934.0
2016-09-02 10:00:00,36.14,36.3,36.14,36.3,1788740.0,29.2926,29.4223,29.2926,29.4223,1788740.0
2016-09-02 10:30:00,36.3,36.33,36.24,36.27,1267721.0,29.4223,29.4466,29.3737,29.398,1267721.0
2016-09-02 11:00:00,36.27,36.3,36.18,36.2,831858.0,29.398,29.4223,29.3251,29.3413,831858.0
2016-09-02 11:30:00,36.2,36.2,36.1,36.11,630667.0,29.3413,29.3413,29.2602,29.2683,630667.0
2016-09-02 12:00:00,36.11,36.13,35.99,36.05,757178.0,29.2683,29.2845,29.1711,29.2197,757178.0
2016-09-02 12:30:00,36.05,36.09,36.03,36.05,533875.0,29.2197,29.2521,29.2035,29.2197,533875.0
2016-09-02 13:00:00,36.05,36.09,36.04,36.06,600580.0,29.2197,29.2521,29.2116,29.2278,600580.0
2016-09-02 13:30:00,36.06,36.07,35.95,35.98,788567.0,29.2278,29.2359,29.1386,29.163,788567.0
2016-09-02 14:00:00,35.98,36.04,35.95,36.01,928375.0,29.163,29.2116,29.1386,29.1873,928375.0
2016-09-02 14:30:00,36.01,36.03,35.99,36.02,584609.0,29.1873,29.2035,29.1711,29.1954,584609.0
2016-09-02 15:00:00,36.02,36.05,36.0,36.02,621108.0,29.1954,29.2197,29.1792,29.1954,621108.0
2016-09-02 15:30:00,36.02,36.1,36.0,36.08,2142046.0,29.1954,29.2602,29.1792,29.244,2142046.0
2016-09-06 09:30:00,36.38,36.56,36.3,36.31,4437810.0,29.4872,29.6331,29.4223,29.4304,4437810.0
2016-09-06 10:00:00,36.31,36.36,36.17,36.26,1272740.0,29.4304,29.471,29.317,29.3899,1272740.0
2016-09-06 10:30:00,36.27,36.29,36.2,36.23,1009908.0,29.398,29.4142,29.3413,29.3656,1009908.0
2016-09-06 11:00:00,36.24,36.28,36.21,36.26,1268815.0,29.3737,29.4061,29.3494,29.3899,1268815.0
2016-09-06 11:30:00,36.26,36.39,36.24,36.39,1128215.0,29.3899,29.4953,29.3737,29.4953,1128215.0
2016-09-06 12:00:00,36.39,36.4,36.37,36.39,621227.0,29.4953,29.5034,29.4791,29.4953,621227.0
2016-09-06 12:30:00,36.39,36.5,36.38,36.41,1084256.0,29.4953,29.5844,29.4872,29.5115,1084256.0
2016-09-06 13:00:00,36.41,36.42,36.35,36.39,657590.0,29.5115,29.5196,29.4629,29.4953,657590.0
2016-09-06 13:30:00,36.39,36.43,36.39,36.42,555727.0,29.4953,29.5277,29.4953,29.5196,555727.0
2016-09-06 14:00:00,36.42,36.5,36.42,36.45,794879.0,29.5196,29.5844,29.5196,29.5439,794879.0
2016-09-06 14:30:00,36.45,36.5,36.45,36.48,694499.0,29.5439,29.5844,29.5439,29.5682,694499.0
2016-09-06 15:00:00,36.48,36.57,36.48,36.55,1493934.0,29.5682,29.6412,29.5682,29.625,1493934.0
2016-09-06 15:30:00,36.55,36.6,36.54,36.58,2568830.0,29.625,29.6655,29.6169,29.6493,2568830.0
2016-09-07 09:30:00,36.55,36.65,36.48,36.58,1467608.0,29.625,29.706,29.5682,29.6493,1467608.0
2016-09-07 10:00:00,36.59,36.62,36.55,36.58,1658412.0,29.6574,29.6817,29.625,29.6493,1658412.0
2016-09-07 10:30:00,36.57,36.58,36.43,36.45,1518001.0,29.6412,29.6493,29.5277,29.5439,1518001.0
2016-09-07 11:00:00,36.45,36.5,36.44,36.47,781497.0,29.5439,29.5844,29.5358,29.5601,781497.0
2016-09-07 11:30:00,36.47,36.47,36.42,36.45,676790.0,29.5601,29.5601,29.5196,29.5439,676790.0
2016-09-07 12:00:00,36.45,36.49,36.39,36.43,866348.0,29.5439,29.5763,29.4953,29.5277,866348.0
2016-09-07 12:30:00,36.43,36.46,36.4,36.43,799918.0,29.5277,29.552,29.5034,29.5277,799918.0
2016-09-07 13:00:00,36.43,36.47,36.4,36.44,794191.0,29.5277,29.5601,29.5034,29.5358,794191.0
2016-09-07 13:30:00,36.43,36.45,36.39,36.39,661807.0,29.5277,29.5439,29.4953,29.4953,661807.0
2016-09-07 14:00:00,36.39,36.47,36.38,36.46,958858.0,29.4953,29.5601,29.4872,29.552,958858.0
2016-09-07 14:30:00,36.46,36.47,36.4,36.4,776966.0,29.552,29.5601,29.5034,29.5034,776966.0
2016-09-07 15:00:00,36.41,36.47,36.4,36.42,1279112.0,29.5115,29.5601,29.5034,29.5196,1279112.0
2016-09-07 15:30:00,36.42,36.46,36.38,36.45,3534841.0,29.5196,29.552,29.4872,29.5439,3534841.0
2016-09-08 09:30:00,36.35,36.42,36.12,36.18,2185510.0,29.4629,29.5196,29.2764,29.3251,2185510.0
2016-09-08 10:00:00,36.18,36.25,36.14,36.21,1338007.0,29.3251,29.3818,29.2926,29.3494,1338007.0
2016-09-08 10:30:00,36.21,36.4,36.21,36.32,1279069.0,29.3494,29.5034,29.3494,29.4385,1279069.0
2016-09-08 11:00:00,36.33,36.42,36.29,36.4,1295738.0,29.4466,29.5196,29.4142,29.5034,1295738.0
2016-09-08 11:30:00,36.4,36.46,36.39,36.41,1021462.0,29.5034,29.552,29.4953,29.5115,1021462.0
2016-09-08 12:00:00,36.42,36.43,36.35,36.37,712506.0,29.5196,29.5277,29.4629,29.4791,712506.0
2016-09-08 12:30:00,36.37,36.38,36.34,36.37,642956.0,29.4791,29.4872,29.4548,29.4791,642956.0
2016-09-08 13:00:00,36.37,36.37,36.32,36.33,466281.0,29.4791,29.4791,29.4385,29.4466,466281.0
2016-09-08 13:30:00,36.33,36.41,36.3,36.41,810937.0,29.4466,29.5115,29.4223,29.5115,810937.0
2016-09-08 14:00:00,36.41,36.49,36.4,36.44,948913.0,29.5115,29.5763,29.5034,29.5358,948913.0
2016-09-08 14:30:00,36.44,36.53,36.41,36.52,855095.0,29.5358,29.6088,29.5115,29.6006,855095.0
2016-09-08 15:00:00,36.52,36.59,36.51,36.56,1459958.0,29.6006,29.6574,29.5925,29.6331,1459958.0
2016-09-08 15:30:00,36.56,36.58,36.44,36.44,3474915.0,29.6331,29.6493,29.5358,29.5358,3474915.0
2016-09-09 09:30:00,36.1,36.39,36.06,36.22,3097491.0,29.2602,29.4953,29.2278,29.3575,3097491.0
2016-09-09 10:00:00,36.22,36.39,36.21,36.32,1626012.0,29.3575,29.4953,29.3494,29.4385,1626012.0
2016-09-09 10:30:00,36.31,36.33,36.17,36.2,1212120.0,29.4304,29.4466,29.317,29.3413,1212120.0
2016-09-09 11:00:00,36.2,36.22,36.13,36.16,1134743.0,29.3413,29.3575,29.2845,29.3089,1134743.0
2016-09-09 11:30:00,36.16,36.16,35.89,35.92,2090184.0,29.3089,29.3089,29.09,29.1143,2090184.0
2016-09-09 12:00:00,35.92,35.99,35.85,35.95,2060224.0,29.1143,29.1711,29.0576,29.1386,2060224.0
2016-09-09 12:30:00,35.95,35.96,35.85,35.89,942256.0,29.1386,29.1467,29.0576,29.09,942256.0
2016-09-09 13:00:00,35.89,35.9,35.75,35.8,1365947.0,29.09,29.0981,28.9765,29.0171,1365947.0
2016-09-09 13:30:00,35.79,35.81,35.64,35.7,1253989.0,29.009,29.0252,28.8874,28.936,1253989.0
2016-09-09 14:00:00,35.7,35.7,35.56,35.68,1416475.0,28.936,28.936,28.8225,28.9198,1416475.0
2016-09-09 14:30:00,35.68,35.71,35.59,35.69,1268257.0,28.9198,28.9441,28.8469,28.9279,1268257.0
2016-09-09 15:00:00,35.69,35.74,35.61,35.72,1837134.0,28.9279,28.9684,28.8631,28.9522,1837134.0
2016-09-09 15:30:00,35.72,35.72,35.44,35.44,4657635.0,28.9522,28.9522,28.7253,28.7253,4657635.0
2016-09-12 09:30:00,35.19,35.47,35.06,35.38,2793180.0,28.5226,28.7496,28.4173,28.6766,2793180.0
2016-09-12 10:00:00,35.39,35.54,35.38,35.49,2187908.0,28.6847,28.8063,28.6766,28.7658,2187908.0
2016-09-12 10:30:00,35.5,35.62,35.49,35.61,1211786.0,28.7739,28.8712,28.7658,28.8631,1211786.0
2016-09-12 11:00:00,35.62,35.71,35.59,35.67,946808.0,28.8712,28.9441,28.8469,28.9117,946808.0
2016-09-12 11:30:00,35.68,35.71,35.61,35.66,664483.0,28.9198,28.9441,28.8631,28.9036,664483.0
2016-09-12 12:00:00,35.66,35.66,35.6,35.66,474721.0,28.9036,28.9036,28.855,28.9036,474721.0
2016-09-12 12:30:00,35.66,35.81,35.62,35.78,839047.0,28.9036,29.0252,28.8712,29.0009,839047.0
2016-09-12 13:00:00,35.79,35.87,35.65,35.67,1398322.0,29.009,29.0738,28.8955,28.9117,1398322.0
2016-09-12 13:30:00,35.67,35.87,35.63,35.84,1027946.0,28.9117,29.0738,28.8793,29.0495,1027946.0
2016-09-12 14:00:00,35.84,35.97,35.83,35.92,1120802.0,29.0495,29.1549,29.0414,29.1143,1120802.0
2016-09-12 14:30:00,35.92,36.02,35.92,35.99,1055102.0,29.1143,29.1954,29.1143,29.1711,1055102.0
2016-09-12 15:00:00,36.0,36.04,35.96,36.02,1028919.0,29.1792,29.2116,29.1467,29.1954,1028919.0
2016-09-12 15:30:00,36.02,36.12,35.99,36.09,3517910.0,29.1954,29.2764,29.1711,29.2521,3517910.0
2016-09-13 09:30:00,35.77,35.88,35.65,35.67,2744375.0,28.9927,29.0819,28.8955,28.9117,2744375.0
2016-09-13 10:00:00,35.66,35.72,35.45,35.51,2063357.0,28.9036,28.9522,28.7334,28.782,2063357.0
2016-09-13 10:30:00,35.52,35.65,35.44,35.45,1288861.0,28.7901,28.8955,28.7253,28.7334,1288861.0
2016-09-13 11:00:00,35.46,35.49,35.32,35.41,1760452.0,28.7415,28.7658,28.628,28.701,1760452.0
2016-09-13 11:30:00,35.41,35.53,35.39,35.46,1045699.0,28.701,28.7982,28.6847,28.7415,1045699.0
2016-09-13 12:00:00,35.46,35.6,35.46,35.48,843190.0,28.7415,28.855,28.7415,28.7577,843190.0
2016-09-13 12:30:00,35.47,35.57,35.44,35.48,854493.0,28.7496,28.8306,28.7253,28.7577,854493.0
2016-09-13 13:00:00,35.48,35.65,35.41,35.64,694320.0,28.7577,28.8955,28.701,28.8874,694320.0
2016-09-13 13:30:00,35.64,35.67,35.55,35.61,1050896.0,28.8874,28.9117,28.8144,28.8631,1050896.0
2016-09-13 14:00:00,35.6,35.6,35.46,35.47,867829.0,28.855,28.855,28.7415,28.7496,867829.0
2016-09-13 14:30:00,35.47,35.62,35.43,35.51,1103915.0,28.7496,28.8712,28.7172,28.782,1103915.0
2016-09-13 15:00:00,35.51,35.62,35.46,35.58,1151687.0,28.782,28.8712,28.7415,28.8387,1151687.0
2016-09-13 15:30:00,35.58,35.66,35.48,35.61,4005678.0,28.8387,28.9036,28.7577,28.8631,4005678.0
2016-09-14 09:30:00,35.51,35.65,35.39,35.55,1522776.0,28.782,28.8955,28.6847,28.8144,1522776.0
2016-09-14 10:00:00,35.54,35.65,35.51,35.65,779637.0,28.8063,28.8955,28.782,28.8955,779637.0
2016-09-14 10:30:00,35.65,35.71,35.55,35.58,1023723.0,28.8955,28.9441,28.8144,28.8387,1023723.0
2016-09-14 11:00:00,35.58,35.73,35.51,35.7,883688.0,28.8387,28.9603,28.782,28.936,883688.0
2016-09-14 11:30:00,35.7,35.74,35.62,35.73,678820.0,28.936,28.9684,28.8712,28.9603,678820.0
2016-09-14 12:00:00,35.73,35.8,35.69,35.79,555926.0,28.9603,29.0171,28.9279,29.009,555926.0
2016-09-14 12:30:00,35.79,35.82,35.64,35.68,679970.0,29.009,29.0333,28.8874,28.9198,679970.0
2016-09-14 13:00:00,35.67,35.71,35.64,35.68,452964.0,28.9117,28.9441,28.8874,28.9198,452964.0
2016-09-14 13:30:00,35.68,35.72,35.53,35.59,741731.0,28.9198,28.9522,28.7982,28.8469,741731.0
2016-09-14 14:00:00,35.59,35.61,35.49,35.59,870419.0,28.8469,28.8631,28.7658,28.8469,870419.0
2016-09-14 14:30:00,35.59,35.69,35.56,35.68,967601.0,28.8469,28.9279,28.8225,28.9198,967601.0
2016-09-14 15:00:00,35.67,35.7,35.51,35.52,1253860.0,28.9117,28.936,28.782,28.7901,1253860.0
2016-09-14 15:30:00,35.52,35.64,35.52,35.62,1870865.0,28.7901,28.8874,28.7901,28.8712,1870865.0
2016-09-15 09:30:00,35.64,35.9,35.54,35.84,1806063.0,28.8874,29.0981,28.8063,29.0495,1806063.0
2016-09-15 10:00:00,35.84,36.07,35.78,36.07,1278503.0,29.0495,29.2359,29.0009,29.2359,1278503.0
2016-09-15 10:30:00,36.07,36.16,35.98,36.15,1389972.0,29.2359,29.3089,29.163,29.3007,1389972.0
2016-09-15 11:00:00,36.15,36.26,36.13,36.23,1198997.0,29.3007,29.3899,29.2845,29.3656,1198997.0
2016-09-15 11:30:00,36.24,36.35,36.23,36.29,1281364.0,29.3737,29.4629,29.3656,29.4142,1281364.0
2016-09-15 12:00:00,36.3,36.39,36.28,36.34,954827.0,29.4223,29.4953,29.4061,29.4548,954827.0
2016-09-15 12:30:00,36.35,36.39,36.31,36.33,821131.0,29.4629,29.4953,29.4304,29.4466,821131.0
2016-09-15 13:00:00,36.33,36.4,36.25,36.28,1437982.0,29.4466,29.5034,29.3818,29.4061,1437982.0
2016-09-15 13:30:00,36.28,36.5,36.26,36.49,1502875.0,29.4061,29.5844,29.3899,29.5763,1502875.0
2016-09-15 14:00:00,36.5,36.64,36.49,36.6,1692932.0,29.5844,29.6979,29.5763,29.6655,1692932.0
2016-09-15 14:30:00,36.6,36.61,36.53,36.57,1568631.0,29.6655,29.6736,29.6088,29.6412,1568631.0
2016-09-15 15:00:00,36.58,36.65,36.52,36.54,1876177.0,29.6493,29.706,29.6006,29.6169,1876177.0
2016-09-15 15:30:00,36.54,36.6,36.52,36.56,2902179.0,29.6169,29.6655,29.6006,29.6331,2902179.0
2016-09-16 09:30:00,37.73,38.05,37.39,37.43,20654844.0,30.5814,30.8408,30.3058,30.3382,20654844.0
2016-09-16 10:00:00,37.43,37.53,37.3,37.53,5182354.0,30.3382,30.4193,30.2329,30.4193,5182354.0
2016-09-16 10:30:00,37.52,37.73,37.5,37.52,4019546.0,30.4112,30.5814,30.395,30.4112,4019546.0
2016-09-16 11:00:00,37.52,37.53,37.4,37.42,1926644.0,30.4112,30.4193,30.3139,30.3301,1926644.0
2016-09-16 11:30:00,37.42,37.54,37.39,37.51,1625964.0,30.3301,30.4274,30.3058,30.4031,1625964.0
2016-09-16 12:00:00,37.51,37.59,37.5,37.52,1228423.0,30.4031,30.4679,30.395,30.4112,1228423.0
2016-09-16 12:30:00,37.53,37.54,37.31,37.36,2054437.0,30.4193,30.4274,30.241,30.2815,2054437.0
2016-09-16 13:00:00,37.35,37.41,37.29,37.3,1464293.0,30.2734,30.322,30.2248,30.2329,1464293.0
2016-09-16 13:30:00,37.3,37.35,37.25,37.32,1362112.0,30.2329,30.2734,30.1923,30.2491,1362112.0
2016-09-16 14:00:00,37.31,37.38,37.27,37.36,1010989.0,30.241,30.2977,30.2085,30.2815,1010989.0
2016-09-16 14:30:00,37.37,37.63,37.36,37.49,2431213.0,30.2896,30.5003,30.2815,30.3869,2431213.0
2016-09-16 15:00:00,37.48,37.55,37.44,37.54,1920883.0,30.3788,30.4355,30.3463,30.4274,1920883.0
2016-09-16 15:30:00,37.54,37.83,37.53,37.67,10220778.0,30.4274,30.6624,30.4193,30.5328,10220778.0
2016-09-19 09:30:00,37.69,37.97,37.69,37.96,4003524.0,30.549,30.7759,30.549,30.7678,4003524.0
2016-09-19 10:00:00,37.97,38.02,37.62,37.64,2883220.0,30.7759,30.8164,30.4922,30.5084,2883220.0
2016-09-19 10:30:00,37.64,37.68,37.33,37.41,2329710.0,30.5084,30.5409,30.2572,30.322,2329710.0
2016-09-19 11:00:00,37.41,37.42,37.25,37.39,2707779.0,30.322,30.3301,30.1923,30.3058,2707779.0
2016-09-19 11:30:00,37.39,37.4,37.25,37.34,2042964.0,30.3058,30.3139,30.1923,30.2653,2042964.0
2016-09-19 12:00:00,37.34,37.35,37.13,37.24,1617464.0,30.2653,30.2734,30.0951,30.1842,1617464.0
2016-09-19 12:30:00,37.23,37.29,37.22,37.23,1087856.0,30.1761,30.2248,30.168,30.1761,1087856.0
2016-09-19 13:00:00,37.23,37.27,37.18,37.23,722943.0,30.1761,30.2085,30.1356,30.1761,722943.0
2016-09-19 13:30:00,37.22,37.23,37.09,37.19,1216931.0,30.168,30.1761,30.0626,30.1437,1216931.0
2016-09-19 14:00:00,37.19,37.31,37.17,37.3,1105320.0,30.1437,30.241,30.1275,30.2329,1105320.0
2016-09-19 14:30:00,37.3,37.37,37.27,37.3,1099534.0,30.2329,30.2896,30.2085,30.2329,1099534.0
2016-09-19 15:00:00,37.29,37.3,37.16,37.2,1215013.0,30.2248,30.2329,30.1194,30.1518,1215013.0
2016-09-19 15:30:00,37.2,37.22,37.12,37.16,2899196.0,30.1518,30.168,30.087,30.1194,2899196.0
2016-09-20 09:30:00,37.42,37.43,37.12,37.24,2509815.0,30.3301,30.3382,30.087,30.1842,2509815.0
2016-09-20 10:00:00,37.24,37.33,36.95,37.01,1819288.0,30.1842,30.2572,29.9492,29.9978,1819288.0
2016-09-20 10:30:00,37.02,37.16,36.94,37.14,1455038.0,30.0059,30.1194,29.9411,30.1032,1455038.0
2016-09-20 11:00:00,37.14,37.27,37.11,37.13,1422473.0,30.1032,30.2085,30.0789,30.0951,1422473.0
2016-09-20 11:30:00,37.13,37.19,37.06,37.11,1042781.0,30.0951,30.1437,30.0383,30.0789,1042781.0
2016-09-20 12:00:00,37.12,37.19,37.09,37.13,876301.0,30.087,30.1437,30.0626,30.0951,876301.0
2016-09-20 12:30:00,37.13,37.14,37.01,37.03,848273.0,30.0951,30.1032,29.9978,30.014,848273.0
2016-09-20 13:00:00,37.02,37.1,36.99,37.09,647598.0,30.0059,30.0708,29.9816,30.0626,647598.0
2016-09-20 13:30:00,37.09,37.19,37.06,37.15,919417.0,30.0626,30.1437,30.0383,30.1113,919417.0
2016-09-20 14:00:00,37.15,37.16,37.11,37.14,883298.0,30.1113,30.1194,30.0789,30.1032,883298.0
2016-09-20 14:30:00,37.14,37.19,37.09,37.18,1988887.0,30.1032,30.1437,30.0626,30.1356,1988887.0
2016-09-20 15:00:00,37.18,37.26,37.14,37.24,1103432.0,30.1356,30.2004,30.1032,30.1842,1103432.0
2016-09-20 15:30:00,37.24,37.25,37.13,37.13,3182659.0,30.1842,30.1923,30.0951,30.0951,3182659.0
2016-09-21 09:30:00,37.23,37.44,37.21,37.31,1893170.0,30.1761,30.3463,30.1599,30.241,1893170.0
2016-09-21 10:00:00,37.31,37.33,37.2,37.27,1169803.0,30.241,30.2572,30.1518,30.2085,1169803.0
2016-09-21 10:30:00,37.27,37.33,37.21,37.26,928195.0,30.2085,30.2572,30.1599,30.2004,928195.0
2016-09-21 11:00:00,37.27,37.27,37.06,37.11,1163793.0,30.2085,30.2085,30.0383,30.0789,1163793.0
2016-09-21 11:30:00,37.12,37.13,36.97,37.02,1524342.0,30.087,30.0951,29.9654,30.0059,1524342.0
2016-09-21 12:00:00,37.01,37.02,36.86,36.93,895466.0,29.9978,30.0059,29.8762,29.933,895466.0
2016-09-21 12:30:00,36.94,37.07,36.92,37.05,689246.0,29.9411,30.0464,29.9249,30.0302,689246.0
2016-09-21 13:00:00,37.05,37.09,36.99,37.03,569404.0,30.0302,30.0626,29.9816,30.014,569404.0
2016-09-21 13:30:00,37.04,37.09,36.98,37.06,932557.0,30.0221,30.0626,29.9735,30.0383,932557.0
2016-09-21 14:00:00,37.05,37.3,36.96,37.13,2139716.0,30.0302,30.2329,29.9573,30.0951,2139716.0
2016-09-21 14:30:00,37.12,37.29,37.1,37.27,1084189.0,30.087,30.2248,30.0708,30.2085,1084189.0
2016-09-21 15:00:00,37.28,37.39,37.24,37.31,1071854.0,30.2167,30.3058,30.1842,30.241,1071854.0
2016-09-21 15:30:00,37.32,37.46,37.31,37.45,3001450.0,30.2491,30.3625,30.241,30.3544,3001450.0
2016-09-22 09:30:00,37.6,37.83,37.58,37.7,2295348.0,30.476,30.6624,30.4598,30.5571,2295348.0
2016-09-22 10:00:00,37.7,37.7,37.58,37.59,1079738.0,30.5571,30.5571,30.4598,30.4679,1079738.0
2016-09-22 10:30:00,37.59,37.65,37.51,37.54,1483087.0,30.4679,30.5165,30.4031,30.4274,1483087.0
2016-09-22 11:00:00,37.54,37.58,37.47,37.49,1803528.0,30.4274,30.4598,30.3707,30.3869,1803528.0
2016-09-22 11:30:00,37.49,37.51,37.44,37.46,1036942.0,30.3869,30.4031,30.3463,30.3625,1036942.0
2016-09-22 12:00:00,37.46,37.5,37.44,37.47,805797.0,30.3625,30.395,30.3463,30.3707,805797.0
2016-09-22 12:30:00,37.47,37.5,37.46,37.48,613950.0,30.3707,30.395,30.3625,30.3788,613950.0
2016-09-22 13:00:00,37.49,37.58,37.48,37.53,834428.0,30.3869,30.4598,30.3788,30.4193,834428.0
2016-09-22 13:30:00,37.54,37.61,37.53,37.59,592980.0,30.4274,30.4841,30.4193,30.4679,592980.0
2016-09-22 14:00:00,37.59,37.61,37.5,37.55,677089.0,30.4679,30.4841,30.395,30.4355,677089.0
2016-09-22 14:30:00,37.54,37.61,37.51,37.6,558723.0,30.4274,30.4841,30.4031,30.476,558723.0
2016-09-22 15:00:00,37.6,37.62,37.55,37.59,602288.0,30.476,30.4922,30.4355,30.4679,602288.0
2016-09-22 15:30:00,37.6,37.65,37.55,37.55,2167031.0,30.476,30.5165,30.4355,30.4355,2167031.0
2016-09-23 09:30:00,37.63,37.65,37.29,37.31,2734860.0,30.5003,30.5165,30.2248,30.241,2734860.0
2016-09-23 10:00:00,37.32,37.32,37.2,37.25,1640803.0,30.2491,30.2491,30.1518,30.1923,1640803.0
2016-09-23 10:30:00,37.26,37.28,37.19,37.22,935479.0,30.2004,30.2167,30.1437,30.168,935479.0
2016-09-23 11:00:00,37.22,37.28,37.2,37.27,1021989.0,30.168,30.2167,30.1518,30.2085,1021989.0
2016-09-23 11:30:00,37.28,37.35,37.24,37.26,978307.0,30.2167,30.2734,30.1842,30.2004,978307.0
2016-09-23 12:00:00,37.26,37.37,37.23,37.37,572416.0,30.2004,30.2896,30.1761,30.2896,572416.0
2016-09-23 12:30:00,37.37,37.37,37.3,37.34,429563.0,30.2896,30.2896,30.2329,30.2653,429563.0
2016-09-23 13:00:00,37.34,37.34,37.26,37.31,451853.0,30.2653,30.2653,30.2004,30.241,451853.0
2016-09-23 13:30:00,37.3,37.32,37.12,37.15,859019.0,30.2329,30.2491,30.087,30.1113,859019.0
2016-09-23 14:00:00,37.14,37.25,37.13,37.25,1014529.0,30.1032,30.1923,30.0951,30.1923,1014529.0
2016-09-23 14:30:00,37.25,37.29,37.21,37.29,745564.0,30.1923,30.2248,30.1599,30.2248,745564.0
2016-09-23 15:00:00,37.28,37.34,37.26,37.32,721352.0,30.2167,30.2653,30.2004,30.2491,721352.0
2016-09-23 15:30:00,37.32,37.36,37.19,37.19,2243117.0,30.2491,30.2815,30.1437,30.1437,2243117.0
2016-09-26 09:30:00,36.92,36.94,36.63,36.65,2949121.0,29.9249,29.9411,29.6898,29.706,2949121.0
2016-09-26 10:00:00,36.66,36.84,36.62,36.84,1796656.0,29.7141,29.86,29.6817,29.86,1796656.0
2016-09-26 10:30:00,36.84,36.94,36.73,36.79,2230041.0,29.86,29.9411,29.7709,29.8195,2230041.0
2016-09-26 11:00:00,36.79,36.82,36.67,36.68,1147734.0,29.8195,29.8438,29.7222,29.7303,1147734.0
2016-09-26 11:30:00,36.68,36.74,36.6,36.63,1613104.0,29.7303,29.779,29.6655,29.6898,1613104.0
2016-09-26 12:00:00,36.63,36.75,36.63,36.72,918346.0,29.6898,29.7871,29.6898,29.7628,918346.0
2016-09-26 12:30:00,36.73,36.75,36.68,36.71,845989.0,29.7709,29.7871,29.7303,29.7546,845989.0
2016-09-26 13:00:00,36.72,36.73,36.68,36.7,923347.0,29.7628,29.7709,29.7303,29.7465,923347.0
2016-09-26 13:30:00,36.7,36.78,36.68,36.76,957570.0,29.7465,29.8114,29.7303,29.7952,957570.0
2016-09-26 14:00:00,36.76,36.8,36.73,36.75,483862.0,29.7952,29.8276,29.7709,29.7871,483862.0
2016-09-26 14:30:00,36.75,36.76,36.69,36.72,695526.0,29.7871,29.7952,29.7384,29.7628,695526.0
2016-09-26 15:00:00,36.71,36.76,36.69,36.72,1375067.0,29.7546,29.7952,29.7384,29.7628,1375067.0
2016-09-26 15:30:00,36.72,36.74,36.63,36.66,3910245.0,29.7628,29.779,29.6898,29.7141,3910245.0
2016-09-27 09:30:00,36.73,36.97,36.63,36.97,2369753.0,29.7709,29.9654,29.6898,29.9654,2369753.0
2016-09-27 10:00:00,36.97,37.05,36.94,36.95,1016564.0,29.9654,30.0302,29.9411,29.9492,1016564.0
2016-09-27 10:30:00,36.95,36.95,36.73,36.77,1364595.0,29.9492,29.9492,29.7709,29.8033,1364595.0
2016-09-27 11:00:00,36.77,36.94,36.76,36.91,715545.0,29.8033,29.9411,29.7952,29.9168,715545.0
2016-09-27 11:30:00,36.91,36.95,36.87,36.94,1476036.0,29.9168,29.9492,29.8843,29.9411,1476036.0
2016-09-27 12:00:00,36.94,37.03,36.89,36.98,1642648.0,29.9411,30.014,29.9005,29.9735,1642648.0
2016-09-27 12:30:00,36.98,37.0,36.94,37.0,816772.0,29.9735,29.9897,29.9411,29.9897,816772.0
2016-09-27 13:00:00,37.0,37.05,36.94,37.02,650012.0,29.9897,30.0302,29.9411,30.0059,650012.0
2016-09-27 13:30:00,37.02,37.1,36.98,37.06,756916.0,30.0059,30.0708,29.9735,30.0383,756916.0
2016-09-27 14:00:00,37.06,37.11,37.02,37.07,811729.0,30.0383,30.0789,30.0059,30.0464,811729.0
2016-09-27 14:30:00,37.07,37.07,37.0,37.05,815480.0,30.0464,30.0464,29.9897,30.0302,815480.0
2016-09-27 15:00:00,37.05,37.15,37.04,37.15,982491.0,30.0302,30.1113,30.0221,30.1113,982491.0
2016-09-27 15:30:00,37.14,37.22,37.08,37.19,2832563.0,30.1032,30.168,30.0545,30.1437,2832563.0
2016-09-28 09:30:00,37.31,37.4,37.25,37.4,1683365.0,30.241,30.3139,30.1923,30.3139,1683365.0
2016-09-28 10:00:00,37.4,37.46,37.27,37.34,809998.0,30.3139,30.3625,30.2085,30.2653,809998.0
2016-09-28 10:30:00,37.34,37.37,37.27,37.31,719543.0,30.2653,30.2896,30.2085,30.241,719543.0
2016-09-28 11:00:00,37.31,37.32,37.18,37.21,644379.0,30.241,30.2491,30.1356,30.1599,644379.0
2016-09-28 11:30:00,37.2,37.31,37.15,37.28,604987.0,30.1518,30.241,30.1113,30.2167,604987.0
2016-09-28 12:00:00,37.28,37.32,37.24,37.26,400417.0,30.2167,30.2491,30.1842,30.2004,400417.0
2016-09-28 12:30:00,37.26,37.32,37.2,37.27,501050.0,30.2004,30.2491,30.1518,30.2085,501050.0
2016-09-28 13:00:00,37.27,37.31,37.22,37.3,553415.0,30.2085,30.241,30.168,30.2329,553415.0
2016-09-28 13:30:00,37.31,37.39,37.31,37.37,618195.0,30.241,30.3058,30.241,30.2896,618195.0
2016-09-28 14:00:00,37.37,37.48,37.33,37.43,989975.0,30.2896,30.3788,30.2572,30.3382,989975.0
2016-09-28 14:30:00,37.43,37.5,37.4,37.48,760626.0,30.3382,30.395,30.3139,30.3788,760626.0
2016-09-28 15:00:00,37.48,37.48,37.43,37.43,720995.0,30.3788,30.3788,30.3382,30.3382,720995.0
2016-09-28 15:30:00,37.44,37.48,37.37,37.44,2067153.0,30.3463,30.3788,30.2896,30.3463,2067153.0
2016-09-29 09:30:00,37.45,37.53,37.34,37.37,1312651.0,30.3544,30.4193,30.2653,30.2896,1312651.0
2016-09-29 10:00:00,37.35,37.4,37.18,37.25,1219172.0,30.2734,30.3139,30.1356,30.1923,1219172.0
2016-09-29 10:30:00,37.25,37.27,37.14,37.23,1068663.0,30.1923,30.2085,30.1032,30.1761,1068663.0
2016-09-29 11:00:00,37.23,37.28,37.16,37.26,781437.0,30.1761,30.2167,30.1194,30.2004,781437.0
2016-09-29 11:30:00,37.25,37.33,37.24,37.3,460116.0,30.1923,30.2572,30.1842,30.2329,460116.0
2016-09-29 12:00:00,37.3,37.37,37.28,37.32,383601.0,30.2329,30.2896,30.2167,30.2491,383601.0
2016-09-29 12:30:00,37.32,37.35,37.01,37.08,739009.0,30.2491,30.2734,29.9978,30.0545,739009.0
2016-09-29 13:00:00,37.08,37.53,37.0,37.48,1992950.0,30.0545,30.4193,29.9897,30.3788,1992950.0
2016-09-29 13:30:00,37.47,37.5,37.24,37.33,1212940.0,30.3707,30.395,30.1842,30.2572,1212940.0
2016-09-29 14:00:00,37.33,37.42,37.27,37.39,884095.0,30.2572,30.3301,30.2085,30.3058,884095.0
2016-09-29 14:30:00,37.39,37.5,37.37,37.39,731986.0,30.3058,30.395,30.2896,30.3058,731986.0
2016-09-29 15:00:00,37.39,37.45,37.32,37.41,1352761.0,30.3058,30.3544,30.2491,30.322,1352761.0
2016-09-29 15:30:00,37.4,37.47,37.32,37.32,3466244.0,30.3139,30.3707,30.2491,30.2491,3466244.0
2016-09-30 09:30:00,37.47,37.7,37.44,37.7,2589622.0,30.3707,30.5571,30.3463,30.5571,2589622.0
2016-09-30 10:00:00,37.69,37.76,37.63,37.7,1703421.0,30.549,30.6057,30.5003,30.5571,1703421.0
2016-09-30 10:30:00,37.7,37.77,37.65,37.73,1147170.0,30.5571,30.6138,30.5165,30.5814,1147170.0
2016-09-30 11:00:00,37.73,37.89,37.71,37.82,1789632.0,30.5814,30.7111,30.5652,30.6543,1789632.0
2016-09-30 11:30:00,37.83,37.9,37.72,37.72,1203367.0,30.6624,30.7192,30.5733,30.5733,1203367.0
2016-09-30 12:00:00,37.73,37.87,37.72,37.83,1216507.0,30.5814,30.6949,30.5733,30.6624,1216507.0
2016-09-30 12:30:00,37.83,37.88,37.8,37.83,825962.0,30.6624,30.703,30.6381,30.6624,825962.0
2016-09-30 13:00:00,37.84,37.92,37.8,37.82,1035974.0,30.6705,30.7354,30.6381,30.6543,1035974.0
2016-09-30 13:30:00,37.82,37.9,37.79,37.88,541168.0,30.6543,30.7192,30.63,30.703,541168.0
2016-09-30 14:00:00,37.87,37.89,37.79,37.87,650409.0,30.6949,30.7111,30.63,30.6949,650409.0
2016-09-30 14:30:00,37.87,37.89,37.82,37.85,889671.0,30.6949,30.7111,30.6543,30.6787,889671.0
2016-09-30 15:00:00,37.84,37.87,37.79,37.81,836593.0,30.6705,30.6949,30.63,30.6462,836593.0
2016-09-30 15:30:00,37.8,37.85,37.71,37.74,3134549.0,30.6381,30.6787,30.5652,30.5895,3134549.0
2016-10-03 09:30:00,37.69,37.95,37.68,37.84,1982920.0,30.549,30.7597,30.5409,30.6705,1982920.0
2016-10-03 10:00:00,37.84,37.91,37.81,37.84,1122695.0,30.6705,30.7273,30.6462,30.6705,1122695.0
2016-10-03 10:30:00,37.84,37.9,37.82,37.87,984114.0,30.6705,30.7192,30.6543,30.6949,984114.0
2016-10-03 11:00:00,37.88,37.88,37.72,37.73,641404.0,30.703,30.703,30.5733,30.5814,641404.0
2016-10-03 11:30:00,37.73,37.75,37.6,37.65,772456.0,30.5814,30.5976,30.476,30.5165,772456.0
2016-10-03 12:00:00,37.65,37.68,37.58,37.61,523906.0,30.5165,30.5409,30.4598,30.4841,523906.0
2016-10-03 12:30:00,37.61,37.61,37.53,37.6,638503.0,30.4841,30.4841,30.4193,30.476,638503.0
2016-10-03 13:00:00,37.59,37.63,37.56,37.6,440117.0,30.4679,30.5003,30.4436,30.476,440117.0
2016-10-03 13:30:00,37.6,37.69,37.6,37.69,630051.0,30.476,30.549,30.476,30.549,630051.0
2016-10-03 14:00:00,37.69,37.73,37.65,37.67,686307.0,30.549,30.5814,30.5165,30.5328,686307.0
2016-10-03 14:30:00,37.67,37.68,37.53,37.56,734434.0,30.5328,30.5409,30.4193,30.4436,734434.0
2016-10-03 15:00:00,37.56,37.63,37.55,37.6,529504.0,30.4436,30.5003,30.4355,30.476,529504.0
2016-10-03 15:30:00,37.61,37.71,37.6,37.66,1817432.0,30.4841,30.5652,30.476,30.5247,1817432.0
2016-10-04 09:30:00,37.77,37.94,37.71,37.9,1470181.0,30.6138,30.7516,30.5652,30.7192,1470181.0
2016-10-04 10:00:00,37.9,37.9,37.64,37.77,1039632.0,30.7192,30.7192,30.5084,30.6138,1039632.0
2016-10-04 10:30:00,37.77,37.87,37.74,37.79,790700.0,30.6138,30.6949,30.5895,30.63,790700.0
2016-10-04 11:00:00,37.8,37.82,37.57,37.73,1095727.0,30.6381,30.6543,30.4517,30.5814,1095727.0
2016-10-04 11:30:00,37.73,37.8,37.6,37.63,813395.0,30.5814,30.6381,30.476,30.5003,813395.0
2016-10-04 12:00:00,37.63,37.66,37.56,37.59,501076.0,30.5003,30.5247,30.4436,30.4679,501076.0
2016-10-04 12:30:00,37.59,37.64,37.51,37.53,455671.0,30.4679,30.5084,30.4031,30.4193,455671.0
2016-10-04 13:00:00,37.54,37.56,37.38,37.41,631107.0,30.4274,30.4436,30.2977,30.322,631107.0
2016-10-04 13:30:00,37.42,37.46,37.39,37.42,381604.0,30.3301,30.3625,30.3058,30.3301,381604.0
2016-10-04 14:00:00,37.43,37.48,37.4,37.44,577058.0,30.3382,30.3788,30.3139,30.3463,577058.0
2016-10-04 14:30:00,37.43,37.47,37.34,37.34,566533.0,30.3382,30.3707,30.2653,30.2653,566533.0
2016-10-04 15:00:00,37.34,37.49,37.33,37.48,1213566.0,30.2653,30.3869,30.2572,30.3788,1213566.0
2016-10-04 15:30:00,37.48,37.55,37.46,37.54,2178595.0,30.3788,30.4355,30.3625,30.4274,2178595.0
2016-10-05 09:30:00,37.78,37.88,37.64,37.79,1909558.0,30.6219,30.703,30.5084,30.63,1909558.0
2016-10-05 10:00:00,37.79,37.94,37.75,37.94,1087850.0,30.63,30.7516,30.5976,30.7516,1087850.0
2016-10-05 10:30:00,37.94,37.97,37.85,37.91,1184358.0,30.7516,30.7759,30.6787,30.7273,1184358.0
2016-10-05 11:00:00,37.91,38.2,37.9,38.17,2393954.0,30.7273,30.9623,30.7192,30.938,2393954.0
2016-10-05 11:30:00,38.17,38.31,38.16,38.2,1702956.0,30.938,31.0515,30.9299,30.9623,1702956.0
2016-10-05 12:00:00,38.19,38.25,38.13,38.14,1082552.0,30.9542,31.0029,30.9056,30.9137,1082552.0
2016-10-05 12:30:00,38.14,38.18,38.09,38.09,593521.0,30.9137,30.9461,30.8732,30.8732,593521.0
2016-10-05 13:00:00,38.1,38.15,38.08,38.13,845164.0,30.8813,30.9218,30.8651,30.9056,845164.0
2016-10-05 13:30:00,38.13,38.18,38.12,38.18,677326.0,30.9056,30.9461,30.8975,30.9461,677326.0
2016-10-05 14:00:00,38.18,38.22,38.15,38.18,839683.0,30.9461,30.9786,30.9218,30.9461,839683.0
2016-10-05 14:30:00,38.19,38.2,38.13,38.18,849683.0,30.9542,30.9623,30.9056,30.9461,849683.0
2016-10-05 15:00:00,38.18,38.19,38.04,38.06,1397965.0,30.9461,30.9542,30.8327,30.8489,1397965.0
2016-10-05 15:30:00,38.06,38.09,37.96,38.01,3340091.0,30.8489,30.8732,30.7678,30.8083,3340091.0
2016-10-06 09:30:00,37.84,37.95,37.62,37.7,2016918.0,30.6705,30.7597,30.4922,30.5571,2016918.0
2016-10-06 10:00:00,37.7,37.78,37.64,37.77,735183.0,30.5571,30.6219,30.5084,30.6138,735183.0
2016-10-06 10:30:00,37.76,37.77,37.65,37.66,873991.0,30.6057,30.6138,30.5165,30.5247,873991.0
2016-10-06 11:00:00,37.66,37.75,37.57,37.75,917557.0,30.5247,30.5976,30.4517,30.5976,917557.0
2016-10-06 11:30:00,37.75,38.0,37.72,37.97,1116065.0,30.5976,30.8002,30.5733,30.7759,1116065.0
2016-10-06 12:00:00,37.97,38.02,37.89,37.9,873491.0,30.7759,30.8164,30.7111,30.7192,873491.0
2016-10-06 12:30:00,37.89,37.94,37.87,37.93,562052.0,30.7111,30.7516,30.6949,30.7435,562052.0
2016-10-06 13:00:00,37.93,37.96,37.92,37.95,385778.0,30.7435,30.7678,30.7354,30.7597,385778.0
2016-10-06 13:30:00,37.94,37.95,37.87,37.9,392978.0,30.7516,30.7597,30.6949,30.7192,392978.0
2016-10-06 14:00:00,37.91,38.06,37.9,38.04,663329.0,30.7273,30.8489,30.7192,30.8327,663329.0
2016-10-06 14:30:00,38.04,38.05,37.99,38.03,780738.0,30.8327,30.8408,30.7921,30.8246,780738.0
2016-10-06 15:00:00,38.03,38.16,38.03,38.06,1095899.0,30.8246,30.9299,30.8246,30.8489,1095899.0
2016-10-06 15:30:00,38.07,38.09,38.05,38.08,1923116.0,30.857,30.8732,30.8408,30.8651,1923116.0
2016-10-07 09:30:00,38.14,38.22,37.95,38.06,1851765.0,30.9137,30.9786,30.7597,30.8489,1851765.0
2016-10-07 10:00:00,38.07,38.18,38.06,38.14,653702.0,30.857,30.9461,30.8489,30.9137,653702.0
2016-10-07 10:30:00,38.14,38.14,37.99,38.02,702973.0,30.9137,30.9137,30.7921,30.8164,702973.0
2016-10-07 11:00:00,38.01,38.09,37.98,38.04,554113.0,30.8083,30.8732,30.784,30.8327,554113.0
2016-10-07 11:30:00,38.05,38.06,37.78,37.83,1056116.0,30.8408,30.8489,30.6219,30.6624,1056116.0
2016-10-07 12:00:00,37.83,37.92,37.82,37.88,647805.0,30.6624,30.7354,30.6543,30.703,647805.0
2016-10-07 12:30:00,37.88,37.95,37.84,37.92,622721.0,30.703,30.7597,30.6705,30.7354,622721.0
2016-10-07 13:00:00,37.93,38.06,37.91,38.04,571873.0,30.7435,30.8489,30.7273,30.8327,571873.0
2016-10-07 13:30:00,38.05,38.09,38.03,38.05,1090891.0,30.8408,30.8732,30.8246,30.8408,1090891.0
2016-10-07 14:00:00,38.05,38.09,38.02,38.04,672512.0,30.8408,30.8732,30.8164,30.8327,672512.0
2016-10-07 14:30:00,38.04,38.11,38.04,38.08,771772.0,30.8327,30.8894,30.8327,30.8651,771772.0
2016-10-07 15:00:00,38.09,38.1,38.06,38.07,513830.0,30.8732,30.8813,30.8489,30.857,513830.0
2016-10-07 15:30:00,38.07,38.15,38.06,38.09,1862941.0,30.857,30.9218,30.8489,30.8732,1862941.0
2016-10-10 09:30:00,38.25,38.36,38.19,38.33,1483673.0,31.0029,31.092,30.9542,31.0677,1483673.0
2016-10-10 10:00:00,38.33,38.33,38.22,38.26,1462309.0,31.0677,31.0677,30.9786,31.011,1462309.0
2016-10-10 10:30:00,38.26,38.29,38.16,38.19,821466.0,31.011,31.0353,30.9299,30.9542,821466.0
2016-10-10 11:00:00,38.2,38.2,37.93,37.93,1238151.0,30.9623,30.9623,30.7435,30.7435,1238151.0
2016-10-10 11:30:00,37.94,38.0,37.92,37.99,847084.0,30.7516,30.8002,30.7354,30.7921,847084.0
2016-10-10 12:00:00,38.0,38.0,37.92,37.93,679577.0,30.8002,30.8002,30.7354,30.7435,679577.0
2016-10-10 12:30:00,37.94,37.98,37.91,37.97,436114.0,30.7516,30.784,30.7273,30.7759,436114.0
2016-10-10 13:00:00,37.96,38.0,37.96,37.96,651535.0,30.7678,30.8002,30.7678,30.7678,651535.0
2016-10-10 13:30:00,37.96,37.99,37.91,37.93,508198.0,30.7678,30.7921,30.7273,30.7435,508198.0
2016-10-10 14:00:00,37.93,37.95,37.9,37.92,502732.0,30.7435,30.7597,30.7192,30.7354,502732.0
2016-10-10 14:30:00,37.92,37.98,37.91,37.94,403186.0,30.7354,30.784,30.7273,30.7516,403186.0
2016-10-10 15:00:00,37.94,38.05,37.93,38.04,997743.0,30.7516,30.8408,30.7435,30.8327,997743.0
2016-10-10 15:30:00,38.04,38.07,38.0,38.02,1670931.0,30.8327,30.857,30.8002,30.8164,1670931.0
2016-10-11 09:30:00,37.91,38.0,37.45,37.49,2650643.0,30.7273,30.8002,30.3544,30.3869,2650643.0
2016-10-11 10:00:00,37.48,37.48,37.33,37.39,1494729.0,30.3788,30.3788,30.2572,30.3058,1494729.0
2016-10-11 10:30:00,37.4,37.52,37.28,37.29,1604927.0,30.3139,30.4112,30.2167,30.2248,1604927.0
2016-10-11 11:00:00,37.29,37.36,37.16,37.17,1545617.0,30.2248,30.2815,30.1194,30.1275,1545617.0
2016-10-11 11:30:00,37.18,37.29,37.17,37.28,1327874.0,30.1356,30.2248,30.1275,30.2167,1327874.0
2016-10-11 12:00:00,37.28,37.33,37.24,37.32,1694111.0,30.2167,30.2572,30.1842,30.2491,1694111.0
2016-10-11 12:30:00,37.31,37.35,37.21,37.23,1237377.0,30.241,30.2734,30.1599,30.1761,1237377.0
2016-10-11 13:00:00,37.23,37.24,36.89,37.06,2662716.0,30.1761,30.1842,29.9005,30.0383,2662716.0
2016-10-11 13:30:00,37.06,37.06,36.94,36.96,1079622.0,30.0383,30.0383,29.9411,29.9573,1079622.0
2016-10-11 14:00:00,36.96,37.02,36.82,36.95,1362604.0,29.9573,30.0059,29.8438,29.9492,1362604.0
2016-10-11 14:30:00,36.96,37.04,36.93,36.98,1038604.0,29.9573,30.0221,29.933,29.9735,1038604.0
2016-10-11 15:00:00,36.98,37.16,36.96,37.14,1304658.0,29.9735,30.1194,29.9573,30.1032,1304658.0
2016-10-11 15:30:00,37.14,37.29,37.13,37.27,3654432.0,30.1032,30.2248,30.0951,30.2085,3654432.0
2016-10-12 09:30:00,37.2,37.25,36.89,36.98,1500471.0,30.1518,30.1923,29.9005,29.9735,1500471.0
2016-10-12 10:00:00,36.98,37.15,36.97,37.03,1413267.0,29.9735,30.1113,29.9654,30.014,1413267.0
2016-10-12 10:30:00,37.03,37.1,36.81,36.99,1827209.0,30.014,30.0708,29.8357,29.9816,1827209.0
2016-10-12 11:00:00,36.99,37.08,36.98,37.07,836871.0,29.9816,30.0545,29.9735,30.0464,836871.0
2016-10-12 11:30:00,37.08,37.11,37.03,37.06,615394.0,30.0545,30.0789,30.014,30.0383,615394.0
2016-10-12 12:00:00,37.06,37.12,37.04,37.09,440238.0,30.0383,30.087,30.0221,30.0626,440238.0
2016-10-12 12:30:00,37.09,37.15,37.07,37.15,512178.0,30.0626,30.1113,30.0464,30.1113,512178.0
2016-10-12 13:00:00,37.15,37.21,37.07,37.2,672322.0,30.1113,30.1599,30.0464,30.1518,672322.0
2016-10-12 13:30:00,37.2,37.22,37.12,37.16,432948.0,30.1518,30.168,30.087,30.1194,432948.0
2016-10-12 14:00:00,37.16,37.25,37.11,37.19,718450.0,30.1194,30.1923,30.0789,30.1437,718450.0
2016-10-12 14:30:00,37.19,37.24,37.16,37.2,417799.0,30.1437,30.1842,30.1194,30.1518,417799.0
2016-10-12 15:00:00,37.2,37.22,37.15,37.16,631739.0,30.1518,30.168,30.1113,30.1194,631739.0
2016-10-12 15:30:00,37.16,37.21,37.09,37.13,1691079.0,30.1194,30.1599,30.0626,30.0951,1691079.0
2016-10-13 09:30:00,36.85,36.91,36.53,36.61,1818271.0,29.8681,29.9168,29.6088,29.6736,1818271.0
2016-10-13 10:00:00,36.61,36.67,36.52,36.55,2154183.0,29.6736,29.7222,29.6006,29.625,2154183.0
2016-10-13 10:30:00,36.55,36.74,36.46,36.73,1222890.0,29.625,29.779,29.552,29.7709,1222890.0
2016-10-13 11:00:00,36.74,36.84,36.65,36.79,1113763.0,29.779,29.86,29.706,29.8195,1113763.0
2016-10-13 11:30:00,36.8,36.87,36.78,36.85,558248.0,29.8276,29.8843,29.8114,29.8681,558248.0
2016-10-13 12:00:00,36.84,36.88,36.8,36.85,403002.0,29.86,29.8924,29.8276,29.8681,403002.0
2016-10-13 12:30:00,36.85,36.97,36.83,36.94,432300.0,29.8681,29.9654,29.8519,29.9411,432300.0
2016-10-13 13:00:00,36.94,36.96,36.89,36.93,381802.0,29.9411,29.9573,29.9005,29.933,381802.0
2016-10-13 13:30:00,36.94,37.04,36.89,37.03,469992.0,29.9411,30.0221,29.9005,30.014,469992.0
2016-10-13 14:00:00,37.04,37.08,37.0,37.04,862979.0,30.0221,30.0545,29.9897,30.0221,862979.0
2016-10-13 14:30:00,37.04,37.13,37.01,37.13,972607.0,30.0221,30.0951,29.9978,30.0951,972607.0
2016-10-13 15:00:00,37.13,37.13,36.99,36.99,939876.0,30.0951,30.0951,29.9816,29.9816,939876.0
2016-10-13 15:30:00,36.99,37.05,36.91,36.98,2840469.0,29.9816,30.0302,29.9168,29.9735,2840469.0
2016-10-14 09:30:00,37.19,37.68,37.15,37.57,2631511.0,30.1437,30.5409,30.1113,30.4517,2631511.0
2016-10-14 10:00:00,37.57,37.7,37.54,37.62,953536.0,30.4517,30.5571,30.4274,30.4922,953536.0
2016-10-14 10:30:00,37.62,37.68,37.58,37.59,1176489.0,30.4922,30.5409,30.4598,30.4679,1176489.0
2016-10-14 11:00:00,37.59,37.61,37.46,37.47,1415523.0,30.4679,30.4841,30.3625,30.3707,1415523.0
2016-10-14 11:30:00,37.46,37.47,37.39,37.41,1024299.0,30.3625,30.3707,30.3058,30.322,1024299.0
2016-10-14 12:00:00,37.42,37.47,37.29,37.38,989648.0,30.3301,30.3707,30.2248,30.2977,989648.0
2016-10-14 12:30:00,37.38,37.52,37.37,37.5,648478.0,30.2977,30.4112,30.2896,30.395,648478.0
2016-10-14 13:00:00,37.5,37.55,37.46,37.52,595552.0,30.395,30.4355,30.3625,30.4112,595552.0
2016-10-14 13:30:00,37.51,37.61,37.44,37.46,1132318.0,30.4031,30.4841,30.3463,30.3625,1132318.0
2016-10-14 14:00:00,37.45,37.53,37.4,37.51,859658.0,30.3544,30.4193,30.3139,30.4031,859658.0
2016-10-14 14:30:00,37.52,37.53,37.42,37.43,799527.0,30.4112,30.4193,30.3301,30.3382,799527.0
2016-10-14 15:00:00,37.43,37.51,37.43,37.48,799839.0,30.3382,30.4031,30.3382,30.3788,799839.0
2016-10-14 15:30:00,37.48,37.53,37.45,37.46,2323142.0,30.3788,30.4193,30.3544,30.3625,2323142.0
2016-10-17 09:30:00,37.55,37.6,37.41,37.45,2096709.0,30.4355,30.476,30.322,30.3544,2096709.0
2016-10-17 10:00:00,37.45,37.72,37.42,37.63,1105551.0,30.3544,30.5733,30.3301,30.5003,1105551.0
2016-10-17 10:30:00,37.63,37.65,37.51,37.54,646316.0,30.5003,30.5165,30.4031,30.4274,646316.0
2016-10-17 11:00:00,37.54,37.57,37.47,37.48,694808.0,30.4274,30.4517,30.3707,30.3788,694808.0
2016-10-17 11:30:00,37.48,37.5,37.41,37.43,699091.0,30.3788,30.395,30.322,30.3382,699091.0
2016-10-17 12:00:00,37.43,37.44,37.35,37.37,475541.0,30.3382,30.3463,30.2734,30.2896,475541.0
2016-10-17 12:30:00,37.36,37.41,37.32,37.33,532412.0,30.2815,30.322,30.2491,30.2572,532412.0
2016-10-17 13:00:00,37.34,37.36,37.27,37.3,580947.0,30.2653,30.2815,30.2085,30.2329,580947.0
2016-10-17 13:30:00,37.3,37.32,37.24,37.29,1009257.0,30.2329,30.2491,30.1842,30.2248,1009257.0
2016-10-17 14:00:00,37.3,37.36,37.29,37.36,607609.0,30.2329,30.2815,30.2248,30.2815,607609.0
2016-10-17 14:30:00,37.36,37.37,37.31,37.34,664952.0,30.2815,30.2896,30.241,30.2653,664952.0
2016-10-17 15:00:00,37.34,37.34,37.27,37.3,1287242.0,30.2653,30.2653,30.2085,30.2329,1287242.0
2016-10-17 15:30:00,37.29,37.34,37.25,37.29,2475126.0,30.2248,30.2653,30.1923,30.2248,2475126.0
2016-10-18 09:30:00,37.97,37.97,37.53,37.83,3260685.0,30.7759,30.7759,30.4193,30.6624,3260685.0
2016-10-18 10:00:00,37.84,37.94,37.8,37.8,1322265.0,30.6705,30.7516,30.6381,30.6381,1322265.0
2016-10-18 10:30:00,37.8,37.99,37.8,37.98,1798631.0,30.6381,30.7921,30.6381,30.784,1798631.0
2016-10-18 11:00:00,37.98,38.05,37.9,37.94,1833276.0,30.784,30.8408,30.7192,30.7516,1833276.0
2016-10-18 11:30:00,37.94,37.95,37.89,37.91,2320691.0,30.7516,30.7597,30.7111,30.7273,2320691.0
2016-10-18 12:00:00,37.92,37.92,37.87,37.9,1113295.0,30.7354,30.7354,30.6949,30.7192,1113295.0
2016-10-18 12:30:00,37.9,37.92,37.77,37.77,1724586.0,30.7192,30.7354,30.6138,30.6138,1724586.0
2016-10-18 13:00:00,37.77,37.82,37.71,37.8,1375603.0,30.6138,30.6543,30.5652,30.6381,1375603.0
2016-10-18 13:30:00,37.81,37.84,37.74,37.84,1517148.0,30.6462,30.6705,30.5895,30.6705,1517148.0
2016-10-18 14:00:00,37.84,37.87,37.75,37.83,2052998.0,30.6705,30.6949,30.5976,30.6624,2052998.0
2016-10-18 14:30:00,37.83,37.91,37.81,37.85,1804602.0,30.6624,30.7273,30.6462,30.6787,1804602.0
2016-10-18 15:00:00,37.85,37.86,37.72,37.74,3315860.0,30.6787,30.6868,30.5733,30.5895,3315860.0
2016-10-18 15:30:00,37.75,37.84,37.7,37.74,5327987.0,30.5976,30.6705,30.5571,30.5895,5327987.0
2016-10-19 09:30:00,36.08,36.09,35.63,35.76,11933228.0,29.244,29.2521,28.8793,28.9846,11933228.0
2016-10-19 10:00:00,35.76,35.86,35.58,35.64,6193109.0,28.9846,29.0657,28.8387,28.8874,6193109.0
2016-10-19 10:30:00,35.65,35.73,35.51,35.57,5144536.0,28.8955,28.9603,28.782,28.8306,5144536.0
2016-10-19 11:00:00,35.57,35.67,35.51,35.66,4287890.0,28.8306,28.9117,28.782,28.9036,4287890.0
2016-10-19 11:30:00,35.66,35.68,35.42,35.44,4128895.0,28.9036,28.9198,28.7091,28.7253,4128895.0
2016-10-19 12:00:00,35.44,35.49,35.38,35.39,3215258.0,28.7253,28.7658,28.6766,28.6847,3215258.0
2016-10-19 12:30:00,35.39,35.47,35.38,35.43,2374231.0,28.6847,28.7496,28.6766,28.7172,2374231.0
2016-10-19 13:00:00,35.44,35.45,35.23,35.31,3805848.0,28.7253,28.7334,28.5551,28.6199,3805848.0
2016-10-19 13:30:00,35.3,35.44,35.25,35.41,3208292.0,28.6118,28.7253,28.5713,28.701,3208292.0
2016-10-19 14:00:00,35.4,35.55,35.4,35.49,3444060.0,28.6928,28.8144,28.6928,28.7658,3444060.0
2016-10-19 14:30:00,35.49,35.6,35.44,35.55,2594025.0,28.7658,28.855,28.7253,28.8144,2594025.0
2016-10-19 15:00:00,35.55,35.7,35.55,35.61,3968350.0,28.8144,28.936,28.8144,28.8631,3968350.0
2016-10-19 15:30:00,35.61,35.71,35.5,35.51,8942478.0,28.8631,28.9441,28.7739,28.782,8942478.0
2016-10-20 09:30:00,35.44,35.55,35.1,35.53,4204632.0,28.7253,28.8144,28.4497,28.7982,4204632.0
2016-10-20 10:00:00,35.52,35.67,35.44,35.45,2911341.0,28.7901,28.9117,28.7253,28.7334,2911341.0
2016-10-20 10:30:00,35.46,35.46,35.23,35.32,2379777.0,28.7415,28.7415,28.5551,28.628,2379777.0
2016-10-20 11:00:00,35.32,35.41,35.27,35.36,1424481.0,28.628,28.701,28.5875,28.6604,1424481.0
2016-10-20 11:30:00,35.36,35.42,35.3,35.38,1038737.0,28.6604,28.7091,28.6118,28.6766,1038737.0
2016-10-20 12:00:00,35.38,35.46,35.36,35.39,954503.0,28.6766,28.7415,28.6604,28.6847,954503.0
2016-10-20 12:30:00,35.39,35.49,35.36,35.42,872748.0,28.6847,28.7658,28.6604,28.7091,872748.0
2016-10-20 13:00:00,35.41,35.44,35.37,35.38,719014.0,28.701,28.7253,28.6685,28.6766,719014.0
2016-10-20 13:30:00,35.38,35.41,35.26,35.26,766723.0,28.6766,28.701,28.5794,28.5794,766723.0
2016-10-20 14:00:00,35.27,35.34,35.26,35.32,791427.0,28.5875,28.6442,28.5794,28.628,791427.0
2016-10-20 14:30:00,35.32,35.49,35.3,35.39,1116483.0,28.628,28.7658,28.6118,28.6847,1116483.0
2016-10-20 15:00:00,35.4,35.5,35.37,35.41,1259494.0,28.6928,28.7739,28.6685,28.701,1259494.0
2016-10-20 15:30:00,35.41,35.52,35.4,35.43,3735784.0,28.701,28.7901,28.6928,28.7172,3735784.0
2016-10-21 09:30:00,35.19,35.31,34.81,35.25,5386568.0,28.5226,28.6199,28.2146,28.5713,5386568.0
2016-10-21 10:00:00,35.23,35.37,35.21,35.37,1362842.0,28.5551,28.6685,28.5388,28.6685,1362842.0
2016-10-21 10:30:00,35.37,35.4,35.3,35.33,825534.0,28.6685,28.6928,28.6118,28.6361,825534.0
2016-10-21 11:00:00,35.32,35.35,35.24,35.28,921865.0,28.628,28.6523,28.5632,28.5956,921865.0
2016-10-21 11:30:00,35.27,35.28,35.22,35.24,673892.0,28.5875,28.5956,28.547,28.5632,673892.0
2016-10-21 12:00:00,35.24,35.28,35.21,35.24,722497.0,28.5632,28.5956,28.5388,28.5632,722497.0
2016-10-21 12:30:00,35.24,35.25,35.19,35.2,654112.0,28.5632,28.5713,28.5226,28.5307,654112.0
2016-10-21 13:00:00,35.2,35.21,35.14,35.14,564436.0,28.5307,28.5388,28.4821,28.4821,564436.0
2016-10-21 13:30:00,35.14,35.25,35.13,35.16,757494.0,28.4821,28.5713,28.474,28.4983,757494.0
2016-10-21 14:00:00,35.15,35.21,35.15,35.19,634514.0,28.4902,28.5388,28.4902,28.5226,634514.0
2016-10-21 14:30:00,35.19,35.24,35.16,35.2,663306.0,28.5226,28.5632,28.4983,28.5307,663306.0
2016-10-21 15:00:00,35.19,35.21,35.17,35.18,607830.0,28.5226,28.5388,28.5064,28.5145,607830.0
2016-10-21 15:30:00,35.19,35.21,35.14,35.15,3417853.0,28.5226,28.5388,28.4821,28.4902,3417853.0
2016-10-24 09:30:00,35.43,35.49,35.26,35.43,1927800.0,28.7172,28.7658,28.5794,28.7172,1927800.0
2016-10-24 10:00:00,35.43,35.48,35.31,35.32,1305900.0,28.7172,28.7577,28.6199,28.628,1305900.0
2016-10-24 10:30:00,35.32,35.36,35.29,35.34,855200.0,28.628,28.6604,28.6037,28.6442,855200.0
2016-10-24 11:00:00,35.34,35.36,35.31,35.34,697800.0,28.6442,28.6604,28.6199,28.6442,697800.0
2016-10-24 11:30:00,35.34,35.35,35.16,35.18,1501600.0,28.6442,28.6523,28.4983,28.5145,1501600.0
2016-10-24 12:00:00,35.18,35.22,35.14,35.22,1371700.0,28.5145,28.547,28.4821,28.547,1371700.0
2016-10-24 12:30:00,35.22,35.22,35.16,35.18,796200.0,28.547,28.547,28.4983,28.5145,796200.0
2016-10-24 13:00:00,35.18,35.23,35.17,35.19,676000.0,28.5145,28.5551,28.5064,28.5226,676000.0
2016-10-24 13:30:00,35.18,35.22,35.17,35.19,807100.0,28.5145,28.547,28.5064,28.5226,807100.0
2016-10-24 14:00:00,35.19,35.19,35.14,35.19,1236400.0,28.5226,28.5226,28.4821,28.5226,1236400.0
2016-10-24 14:30:00,35.18,35.19,35.14,35.16,789200.0,28.5145,28.5226,28.4821,28.4983,789200.0
2016-10-24 15:00:00,35.16,35.18,35.12,35.14,1613400.0,28.4983,28.5145,28.4659,28.4821,1613400.0
2016-10-24 15:30:00,35.14,35.29,35.11,35.26,3393200.0,28.4821,28.6037,28.4578,28.5794,3393200.0
2016-10-25 09:30:00,35.14,35.22,35.1,35.21,1609700.0,28.4821,28.547,28.4497,28.5388,1609700.0
2016-10-25 10:00:00,35.21,35.25,35.13,35.18,1062300.0,28.5388,28.5713,28.474,28.5145,1062300.0
2016-10-25 10:30:00,35.18,35.2,35.08,35.16,999000.0,28.5145,28.5307,28.4335,28.4983,999000.0
2016-10-25 11:00:00,35.16,35.19,35.03,35.05,1586600.0,28.4983,28.5226,28.393,28.4092,1586600.0
2016-10-25 11:30:00,35.06,35.12,35.04,35.05,1131200.0,28.4173,28.4659,28.4011,28.4092,1131200.0
2016-10-25 12:00:00,35.05,35.09,35.02,35.04,677600.0,28.4092,28.4416,28.3848,28.4011,677600.0
2016-10-25 12:30:00,35.04,35.09,35.01,35.05,750400.0,28.4011,28.4416,28.3767,28.4092,750400.0
2016-10-25 13:00:00,35.05,35.06,35.01,35.02,575900.0,28.4092,28.4173,28.3767,28.3848,575900.0
2016-10-25 13:30:00,35.02,35.06,35.02,35.04,641700.0,28.3848,28.4173,28.3848,28.4011,641700.0
2016-10-25 14:00:00,35.04,35.09,35.02,35.08,835600.0,28.4011,28.4416,28.3848,28.4335,835600.0
2016-10-25 14:30:00,35.08,35.09,35.05,35.05,543200.0,28.4335,28.4416,28.4092,28.4092,543200.0
2016-10-25 15:00:00,35.05,35.08,35.04,35.07,799200.0,28.4092,28.4335,28.4011,28.4254,799200.0
2016-10-25 15:30:00,35.06,35.11,35.04,35.1,2419200.0,28.4173,28.4578,28.4011,28.4497,2419200.0
2016-10-26 09:30:00,35.04,35.1,34.92,34.93,2269897.0,28.4011,28.4497,28.3038,28.3119,2269897.0
2016-10-26 10:00:00,34.93,35.05,34.9,35.05,863804.0,28.3119,28.4092,28.2876,28.4092,863804.0
2016-10-26 10:30:00,35.05,35.13,34.99,35.11,1741259.0,28.4092,28.474,28.3605,28.4578,1741259.0
2016-10-26 11:00:00,35.12,35.21,35.07,35.1,1484765.0,28.4659,28.5388,28.4254,28.4497,1484765.0
2016-10-26 11:30:00,35.11,35.17,35.08,35.09,654031.0,28.4578,28.5064,28.4335,28.4416,654031.0
2016-10-26 12:00:00,35.1,35.11,35.07,35.07,342387.0,28.4497,28.4578,28.4254,28.4254,342387.0
2016-10-26 12:30:00,35.08,35.12,35.06,35.07,811485.0,28.4335,28.4659,28.4173,28.4254,811485.0
2016-10-26 13:00:00,35.08,35.11,34.99,35.03,783886.0,28.4335,28.4578,28.3605,28.393,783886.0
2016-10-26 13:30:00,35.02,35.03,34.78,34.83,1401010.0,28.3848,28.393,28.1903,28.2308,1401010.0
2016-10-26 14:00:00,34.83,34.88,34.74,34.82,1997368.0,28.2308,28.2714,28.1579,28.2227,1997368.0
2016-10-26 14:30:00,34.82,34.91,34.8,34.89,999844.0,28.2227,28.2957,28.2065,28.2795,999844.0
2016-10-26 15:00:00,34.88,34.96,34.86,34.94,1261462.0,28.2714,28.3362,28.2552,28.32,1261462.0
2016-10-26 15:30:00,34.93,34.97,34.89,34.92,2363059.0,28.3119,28.3443,28.2795,28.3038,2363059.0
2016-10-27 09:30:00,35.1,35.23,35.03,35.16,1460110.0,28.4497,28.5551,28.393,28.4983,1460110.0
2016-10-27 10:00:00,35.17,35.19,35.0,35.06,916006.0,28.5064,28.5226,28.3686,28.4173,916006.0
2016-10-27 10:30:00,35.05,35.1,35.0,35.09,991965.0,28.4092,28.4497,28.3686,28.4416,991965.0
2016-10-27 11:00:00,35.1,35.14,35.06,35.09,1117881.0,28.4497,28.4821,28.4173,28.4416,1117881.0
2016-10-27 11:30:00,35.09,35.1,34.95,35.03,726928.0,28.4416,28.4497,28.3281,28.393,726928.0
2016-10-27 12:00:00,35.04,35.06,34.96,34.97,458898.0,28.4011,28.4173,28.3362,28.3443,458898.0
2016-10-27 12:30:00,34.97,34.98,34.86,34.92,534987.0,28.3443,28.3524,28.2552,28.3038,534987.0
2016-10-27 13:00:00,34.92,34.96,34.89,34.95,400715.0,28.3038,28.3362,28.2795,28.3281,400715.0
2016-10-27 13:30:00,34.94,35.02,34.94,34.99,565245.0,28.32,28.3848,28.32,28.3605,565245.0
2016-10-27 14:00:00,34.99,35.01,34.92,34.94,716146.0,28.3605,28.3767,28.3038,28.32,716146.0
2016-10-27 14:30:00,34.94,34.96,34.85,34.88,743053.0,28.32,28.3362,28.2471,28.2714,743053.0
2016-10-27 15:00:00,34.88,34.91,34.75,34.79,1290725.0,28.2714,28.2957,28.166,28.1984,1290725.0
2016-10-27 15:30:00,34.78,34.83,34.75,34.81,2317487.0,28.1903,28.2308,28.166,28.2146,2317487.0
2016-10-28 09:30:00,34.88,34.95,34.81,34.94,1775786.0,28.2714,28.3281,28.2146,28.32,1775786.0
2016-10-28 10:00:00,34.94,34.96,34.81,34.94,879590.0,28.32,28.3362,28.2146,28.32,879590.0
2016-10-28 10:30:00,34.93,35.09,34.92,35.04,789002.0,28.3119,28.4416,28.3038,28.4011,789002.0
2016-10-28 11:00:00,35.04,35.1,35.0,35.06,713517.0,28.4011,28.4497,28.3686,28.4173,713517.0
2016-10-28 11:30:00,35.05,35.1,35.05,35.08,726108.0,28.4092,28.4497,28.4092,28.4335,726108.0
2016-10-28 12:00:00,35.08,35.17,35.07,35.16,834483.0,28.4335,28.5064,28.4254,28.4983,834483.0
2016-10-28 12:30:00,35.16,35.17,35.1,35.11,629134.0,28.4983,28.5064,28.4497,28.4578,629134.0
2016-10-28 13:00:00,35.1,35.12,34.86,34.95,1416295.0,28.4497,28.4659,28.2552,28.3281,1416295.0
2016-10-28 13:30:00,34.94,34.97,34.81,34.82,1136492.0,28.32,28.3443,28.2146,28.2227,1136492.0
2016-10-28 14:00:00,34.82,34.87,34.73,34.79,1392133.0,28.2227,28.2633,28.1498,28.1984,1392133.0
2016-10-28 14:30:00,34.8,34.92,34.76,34.89,1319236.0,28.2065,28.3038,28.1741,28.2795,1319236.0
2016-10-28 15:00:00,34.88,34.9,34.71,34.85,1397098.0,28.2714,28.2876,28.1336,28.2471,1397098.0
2016-10-28 15:30:00,34.85,34.86,34.72,34.74,2454515.0,28.2471,28.2552,28.1417,28.1579,2454515.0
2016-10-31 09:30:00,34.94,35.06,34.92,34.97,1650483.0,28.32,28.4173,28.3038,28.3443,1650483.0
2016-10-31 10:00:00,34.97,35.08,34.91,35.05,1096646.0,28.3443,28.4335,28.2957,28.4092,1096646.0
2016-10-31 10:30:00,35.06,35.07,34.95,34.99,1041704.0,28.4173,28.4254,28.3281,28.3605,1041704.0
2016-10-31 11:00:00,34.98,35.0,34.87,34.99,1683817.0,28.3524,28.3686,28.2633,28.3605,1683817.0
2016-10-31 11:30:00,35.0,35.03,34.95,35.01,713156.0,28.3686,28.393,28.3281,28.3767,713156.0
2016-10-31 12:00:00,35.01,35.05,34.98,35.0,669018.0,28.3767,28.4092,28.3524,28.3686,669018.0
2016-10-31 12:30:00,35.0,35.01,34.95,34.95,689992.0,28.3686,28.3767,28.3281,28.3281,689992.0
2016-10-31 13:00:00,34.95,34.99,34.91,34.91,640243.0,28.3281,28.3605,28.2957,28.2957,640243.0
2016-10-31 13:30:00,34.91,34.99,34.91,34.95,989790.0,28.2957,28.3605,28.2957,28.3281,989790.0
2016-10-31 14:00:00,34.95,34.98,34.87,34.88,807735.0,28.3281,28.3524,28.2633,28.2714,807735.0
2016-10-31 14:30:00,34.89,34.91,34.84,34.89,789580.0,28.2795,28.2957,28.239,28.2795,789580.0
2016-10-31 15:00:00,34.89,34.95,34.86,34.89,748511.0,28.2795,28.3281,28.2552,28.2795,748511.0
2016-10-31 15:30:00,34.89,34.92,34.87,34.88,2325144.0,28.2795,28.3038,28.2633,28.2714,2325144.0
2016-11-01 09:30:00,34.9,35.16,34.88,34.88,1402609.0,28.2876,28.4983,28.2714,28.2714,1402609.0
2016-11-01 10:00:00,34.88,34.95,34.71,34.82,1132886.0,28.2714,28.3281,28.1336,28.2227,1132886.0
2016-11-01 10:30:00,34.81,34.87,34.71,34.79,824586.0,28.2146,28.2633,28.1336,28.1984,824586.0
2016-11-01 11:00:00,34.79,34.82,34.7,34.7,1710836.0,28.1984,28.2227,28.1255,28.1255,1710836.0
2016-11-01 11:30:00,34.7,34.73,34.62,34.65,1415873.0,28.1255,28.1498,28.0606,28.085,1415873.0
2016-11-01 12:00:00,34.65,34.67,34.56,34.59,1153566.0,28.085,28.1012,28.012,28.0363,1153566.0
2016-11-01 12:30:00,34.59,34.65,34.55,34.57,567345.0,28.0363,28.085,28.0039,28.0201,567345.0
2016-11-01 13:00:00,34.57,34.58,34.47,34.53,1492694.0,28.0201,28.0282,27.9391,27.9877,1492694.0
2016-11-01 13:30:00,34.53,34.55,34.37,34.44,1689781.0,27.9877,28.0039,27.858,27.9147,1689781.0
2016-11-01 14:00:00,34.43,34.45,34.27,34.37,1834911.0,27.9066,27.9228,27.7769,27.858,1834911.0
2016-11-01 14:30:00,34.38,34.47,34.31,34.37,1541666.0,27.8661,27.9391,27.8094,27.858,1541666.0
2016-11-01 15:00:00,34.37,34.45,34.3,34.44,1801266.0,27.858,27.9228,27.8013,27.9147,1801266.0
2016-11-01 15:30:00,34.44,34.54,34.42,34.51,4197287.0,27.9147,27.9958,27.8985,27.9715,4197287.0
2016-11-02 09:30:00,34.6,34.85,34.47,34.8,2126801.0,28.0444,28.2471,27.9391,28.2065,2126801.0
2016-11-02 10:00:00,34.8,34.82,34.72,34.77,1339361.0,28.2065,28.2227,28.1417,28.1822,1339361.0
2016-11-02 10:30:00,34.76,34.83,34.71,34.8,912602.0,28.1741,28.2308,28.1336,28.2065,912602.0
2016-11-02 11:00:00,34.8,34.9,34.74,34.87,1126752.0,28.2065,28.2876,28.1579,28.2633,1126752.0
2016-11-02 11:30:00,34.87,34.87,34.75,34.8,827816.0,28.2633,28.2633,28.166,28.2065,827816.0
2016-11-02 12:00:00,34.8,34.86,34.62,34.65,1336557.0,28.2065,28.2552,28.0606,28.085,1336557.0
2016-11-02 12:30:00,34.65,34.72,34.61,34.71,471883.0,28.085,28.1417,28.0525,28.1336,471883.0
2016-11-02 13:00:00,34.72,34.74,34.51,34.57,702073.0,28.1417,28.1579,27.9715,28.0201,702073.0
2016-11-02 13:30:00,34.56,34.68,34.56,34.65,583944.0,28.012,28.1093,28.012,28.085,583944.0
2016-11-02 14:00:00,34.66,34.72,34.5,34.66,1144204.0,28.0931,28.1417,27.9634,28.0931,1144204.0
2016-11-02 14:30:00,34.65,34.72,34.57,34.61,1107606.0,28.085,28.1417,28.0201,28.0525,1107606.0
2016-11-02 15:00:00,34.61,34.75,34.57,34.74,1261864.0,28.0525,28.166,28.0201,28.1579,1261864.0
2016-11-02 15:30:00,34.74,34.75,34.59,34.61,3123634.0,28.1579,28.166,28.0363,28.0525,3123634.0
2016-11-03 09:30:00,34.45,34.52,34.15,34.15,1828198.0,28.1368,28.194,27.8918,27.8918,1828198.0
2016-11-03 10:00:00,34.15,34.24,34.11,34.21,1323688.0,27.8918,27.9653,27.8591,27.9408,1323688.0
2016-11-03 10:30:00,34.2,34.28,34.19,34.26,876204.0,27.9326,27.998,27.9245,27.9816,876204.0
2016-11-03 11:00:00,34.26,34.28,34.16,34.19,1239335.0,27.9816,27.998,27.9,27.9245,1239335.0
2016-11-03 11:30:00,34.19,34.21,34.16,34.2,926910.0,27.9245,27.9408,27.9,27.9326,926910.0
2016-11-03 12:00:00,34.19,34.21,34.07,34.12,830954.0,27.9245,27.9408,27.8264,27.8673,830954.0
2016-11-03 12:30:00,34.11,34.12,33.93,34.0,1368949.0,27.8591,27.8673,27.7121,27.7693,1368949.0
2016-11-03 13:00:00,34.0,34.04,33.96,34.02,817957.0,27.7693,27.8019,27.7366,27.7856,817957.0
2016-11-03 13:30:00,34.02,34.02,33.96,33.96,709457.0,27.7856,27.7856,27.7366,27.7366,709457.0
2016-11-03 14:00:00,33.97,33.98,33.91,33.94,1043895.0,27.7448,27.7529,27.6958,27.7203,1043895.0
2016-11-03 14:30:00,33.94,34.02,33.91,33.98,889635.0,27.7203,27.7856,27.6958,27.7529,889635.0
2016-11-03 15:00:00,33.98,33.99,33.92,33.95,856161.0,27.7529,27.7611,27.7039,27.7284,856161.0
2016-11-03 15:30:00,33.95,33.96,33.87,33.92,2837475.0,27.7284,27.7366,27.6631,27.7039,2837475.0
2016-11-04 09:30:00,33.53,33.82,33.42,33.59,4398716.0,27.3854,27.6223,27.2956,27.4344,4398716.0
2016-11-04 10:00:00,33.6,33.84,33.6,33.82,1107539.0,27.4426,27.6386,27.4426,27.6223,1107539.0
2016-11-04 10:30:00,33.83,33.93,33.8,33.8,1337478.0,27.6304,27.7121,27.6059,27.6059,1337478.0
2016-11-04 11:00:00,33.8,33.93,33.79,33.86,1097528.0,27.6059,27.7121,27.5978,27.6549,1097528.0
2016-11-04 11:30:00,33.87,33.88,33.73,33.79,980071.0,27.6631,27.6713,27.5488,27.5978,980071.0
2016-11-04 12:00:00,33.79,33.91,33.78,33.86,867715.0,27.5978,27.6958,27.5896,27.6549,867715.0
2016-11-04 12:30:00,33.86,33.89,33.82,33.88,565798.0,27.6549,27.6794,27.6223,27.6713,565798.0
2016-11-04 13:00:00,33.88,33.91,33.84,33.84,752964.0,27.6713,27.6958,27.6386,27.6386,752964.0
2016-11-04 13:30:00,33.84,33.89,33.8,33.81,675204.0,27.6386,27.6794,27.6059,27.6141,675204.0
2016-11-04 14:00:00,33.82,33.84,33.76,33.81,795211.0,27.6223,27.6386,27.5733,27.6141,795211.0
2016-11-04 14:30:00,33.81,33.82,33.72,33.75,669146.0,27.6141,27.6223,27.5406,27.5651,669146.0
2016-11-04 15:00:00,33.75,33.77,33.64,33.76,1166860.0,27.5651,27.5814,27.4752,27.5733,1166860.0
2016-11-04 15:30:00,33.76,33.76,33.59,33.61,3203177.0,27.5733,27.5733,27.4344,27.4507,3203177.0
2016-11-07 09:30:00,34.24,34.31,34.15,34.19,1920995.0,27.9653,28.0225,27.8918,27.9245,1920995.0
2016-11-07 10:00:00,34.19,34.3,34.18,34.3,1023276.0,27.9245,28.0143,27.9163,28.0143,1023276.0
2016-11-07 10:30:00,34.3,34.39,34.28,34.38,955950.0,28.0143,28.0878,27.998,28.0796,955950.0
2016-11-07 11:00:00,34.38,34.52,34.37,34.51,1122660.0,28.0796,28.194,28.0715,28.1858,1122660.0
2016-11-07 11:30:00,34.51,34.55,34.49,34.51,941312.0,28.1858,28.2185,28.1695,28.1858,941312.0
2016-11-07 12:00:00,34.51,34.57,34.5,34.57,714139.0,28.1858,28.2348,28.1776,28.2348,714139.0
2016-11-07 12:30:00,34.57,34.6,34.52,34.59,899975.0,28.2348,28.2593,28.194,28.2512,899975.0
2016-11-07 13:00:00,34.59,34.6,34.51,34.54,705828.0,28.2512,28.2593,28.1858,28.2103,705828.0
2016-11-07 13:30:00,34.54,34.6,34.53,34.59,565506.0,28.2103,28.2593,28.2022,28.2512,565506.0
2016-11-07 14:00:00,34.59,34.6,34.52,34.54,668651.0,28.2512,28.2593,28.194,28.2103,668651.0
2016-11-07 14:30:00,34.54,34.54,34.44,34.5,1000648.0,28.2103,28.2103,28.1286,28.1776,1000648.0
2016-11-07 15:00:00,34.5,34.56,34.46,34.56,1399413.0,28.1776,28.2267,28.145,28.2267,1399413.0
2016-11-07 15:30:00,34.56,34.75,34.54,34.69,3872571.0,28.2267,28.3818,28.2103,28.3328,3872571.0
2016-11-08 09:30:00,34.6,34.76,34.49,34.58,1613696.0,28.2593,28.39,28.1695,28.243,1613696.0
2016-11-08 10:00:00,34.59,34.61,34.49,34.54,695116.0,28.2512,28.2675,28.1695,28.2103,695116.0
2016-11-08 10:30:00,34.54,34.62,34.51,34.61,588646.0,28.2103,28.2757,28.1858,28.2675,588646.0
2016-11-08 11:00:00,34.61,34.79,34.59,34.72,921792.0,28.2675,28.4145,28.2512,28.3573,921792.0
2016-11-08 11:30:00,34.72,34.79,34.71,34.79,630129.0,28.3573,28.4145,28.3492,28.4145,630129.0
2016-11-08 12:00:00,34.79,34.92,34.78,34.9,739748.0,28.4145,28.5207,28.4063,28.5043,739748.0
2016-11-08 12:30:00,34.9,34.95,34.88,34.93,743935.0,28.5043,28.5452,28.488,28.5288,743935.0
2016-11-08 13:00:00,34.93,34.95,34.84,34.84,692547.0,28.5288,28.5452,28.4553,28.4553,692547.0
2016-11-08 13:30:00,34.84,34.92,34.83,34.87,680543.0,28.4553,28.5207,28.4472,28.4798,680543.0
2016-11-08 14:00:00,34.87,34.88,34.77,34.81,638276.0,28.4798,28.488,28.3982,28.4308,638276.0
2016-11-08 14:30:00,34.81,34.82,34.7,34.73,532582.0,28.4308,28.439,28.341,28.3655,532582.0
2016-11-08 15:00:00,34.73,34.8,34.7,34.77,957085.0,28.3655,28.4227,28.341,28.3982,957085.0
2016-11-08 15:30:00,34.78,34.83,34.7,34.74,2575339.0,28.4063,28.4472,28.341,28.3737,2575339.0
2016-11-09 09:30:00,33.86,34.8,33.67,34.48,5827526.0,27.6549,28.4227,27.4998,28.1613,5827526.0
2016-11-09 10:00:00,34.49,34.51,34.14,34.34,2331475.0,28.1695,28.1858,27.8836,28.047,2331475.0
2016-11-09 10:30:00,34.34,34.39,34.2,34.34,1216685.0,28.047,28.0878,27.9326,28.047,1216685.0
2016-11-09 11:00:00,34.35,34.58,34.3,34.58,1251364.0,28.0551,28.243,28.0143,28.243,1251364.0
2016-11-09 11:30:00,34.57,34.77,34.55,34.68,1473232.0,28.2348,28.3982,28.2185,28.3247,1473232.0
2016-11-09 12:00:00,34.69,34.74,34.53,34.69,773667.0,28.3328,28.3737,28.2022,28.3328,773667.0
2016-11-09 12:30:00,34.69,34.8,34.64,34.78,825396.0,28.3328,28.4227,28.292,28.4063,825396.0
2016-11-09 13:00:00,34.78,34.83,34.48,34.49,1366299.0,28.4063,28.4472,28.1613,28.1695,1366299.0
2016-11-09 13:30:00,34.49,34.71,34.47,34.56,833648.0,28.1695,28.3492,28.1531,28.2267,833648.0
2016-11-09 14:00:00,34.57,34.78,34.53,34.73,1026841.0,28.2348,28.4063,28.2022,28.3655,1026841.0
2016-11-09 14:30:00,34.73,34.85,34.68,34.71,1266307.0,28.3655,28.4635,28.3247,28.3492,1266307.0
2016-11-09 15:00:00,34.71,34.85,34.69,34.75,1463232.0,28.3492,28.4635,28.3328,28.3818,1463232.0
2016-11-09 15:30:00,34.74,34.76,34.65,34.75,2548607.0,28.3737,28.39,28.3002,28.3818,2548607.0
2016-11-10 09:30:00,34.95,34.95,34.5,34.82,3367814.0,28.5452,28.5452,28.1776,28.439,3367814.0
2016-11-10 10:00:00,34.82,34.86,34.35,34.38,2619939.0,28.439,28.4717,28.0551,28.0796,2619939.0
2016-11-10 10:30:00,34.38,34.48,34.02,34.21,3219767.0,28.0796,28.1613,27.7856,27.9408,3219767.0
2016-11-10 11:00:00,34.2,34.57,34.15,34.54,2454319.0,27.9326,28.2348,27.8918,28.2103,2454319.0
2016-11-10 11:30:00,34.53,34.68,34.43,34.5,1380965.0,28.2022,28.3247,28.1205,28.1776,1380965.0
2016-11-10 12:00:00,34.49,34.64,34.42,34.45,1362516.0,28.1695,28.292,28.1123,28.1368,1362516.0
2016-11-10 12:30:00,34.45,34.55,34.33,34.53,1545803.0,28.1368,28.2185,28.0388,28.2022,1545803.0
2016-11-10 13:00:00,34.54,34.66,34.47,34.57,1556776.0,28.2103,28.3083,28.1531,28.2348,1556776.0
2016-11-10 13:30:00,34.57,34.75,34.55,34.7,880113.0,28.2348,28.3818,28.2185,28.341,880113.0
2016-11-10 14:00:00,34.69,34.76,34.64,34.76,928948.0,28.3328,28.39,28.292,28.39,928948.0
2016-11-10 14:30:00,34.75,34.78,34.64,34.73,817734.0,28.3818,28.4063,28.292,28.3655,817734.0
2016-11-10 15:00:00,34.74,34.79,34.56,34.59,1070502.0,28.3737,28.4145,28.2267,28.2512,1070502.0
2016-11-10 15:30:00,34.59,34.6,34.48,34.5,2658343.0,28.2512,28.2593,28.1613,28.1776,2658343.0
2016-11-11 09:30:00,34.57,34.87,34.45,34.46,2558724.0,28.2348,28.4798,28.1368,28.145,2558724.0
2016-11-11 10:00:00,34.46,34.7,34.41,34.48,1894760.0,28.145,28.341,28.1041,28.1613,1894760.0
2016-11-11 10:30:00,34.48,34.55,34.34,34.44,1691171.0,28.1613,28.2185,28.047,28.1286,1691171.0
2016-11-11 11:00:00,34.43,34.49,34.34,34.44,1034124.0,28.1205,28.1695,28.047,28.1286,1034124.0
2016-11-11 11:30:00,34.44,34.52,34.38,34.48,877211.0,28.1286,28.194,28.0796,28.1613,877211.0
2016-11-11 12:00:00,34.49,34.55,34.44,34.54,1847661.0,28.1695,28.2185,28.1286,28.2103,1847661.0
2016-11-11 12:30:00,34.54,34.64,34.52,34.62,1122991.0,28.2103,28.292,28.194,28.2757,1122991.0
2016-11-11 13:00:00,34.62,34.73,34.61,34.7,739426.0,28.2757,28.3655,28.2675,28.341,739426.0
2016-11-11 13:30:00,34.7,34.73,34.6,34.62,716033.0,28.341,28.3655,28.2593,28.2757,716033.0
2016-11-11 14:00:00,34.61,34.66,34.53,34.56,769172.0,28.2675,28.3083,28.2022,28.2267,769172.0
2016-11-11 14:30:00,34.56,34.57,34.47,34.51,944224.0,28.2267,28.2348,28.1531,28.1858,944224.0
2016-11-11 15:00:00,34.51,34.62,34.51,34.57,806193.0,28.1858,28.2757,28.1858,28.2348,806193.0
2016-11-11 15:30:00,34.58,34.66,34.49,34.61,3243830.0,28.243,28.3083,28.1695,28.2675,3243830.0
2016-11-14 09:30:00,34.56,34.73,34.41,34.52,2307082.0,28.2267,28.3655,28.1041,28.194,2307082.0
2016-11-14 10:00:00,34.52,34.65,34.5,34.57,1318421.0,28.194,28.3002,28.1776,28.2348,1318421.0
2016-11-14 10:30:00,34.57,34.59,34.4,34.41,1422372.0,28.2348,28.2512,28.096,28.1041,1422372.0
2016-11-14 11:00:00,34.41,34.5,34.35,34.35,1184202.0,28.1041,28.1776,28.0551,28.0551,1184202.0
2016-11-14 11:30:00,34.35,34.46,34.31,34.38,1029457.0,28.0551,28.145,28.0225,28.0796,1029457.0
2016-11-14 12:00:00,34.39,34.4,34.24,34.25,1581115.0,28.0878,28.096,27.9653,27.9735,1581115.0
2016-11-14 12:30:00,34.24,34.34,34.22,34.31,842331.0,27.9653,28.047,27.949,28.0225,842331.0
2016-11-14 13:00:00,34.32,34.41,34.27,34.32,1035063.0,28.0306,28.1041,27.9898,28.0306,1035063.0
2016-11-14 13:30:00,34.32,34.4,34.26,34.28,615189.0,28.0306,28.096,27.9816,27.998,615189.0
2016-11-14 14:00:00,34.27,34.3,34.22,34.28,930136.0,27.9898,28.0143,27.949,27.998,930136.0
2016-11-14 14:30:00,34.27,34.38,34.2,34.38,1259495.0,27.9898,28.0796,27.9326,28.0796,1259495.0
2016-11-14 15:00:00,34.38,34.44,34.34,34.4,1213365.0,28.0796,28.1286,28.047,28.096,1213365.0
2016-11-14 15:30:00,34.4,34.52,34.39,34.48,3791248.0,28.096,28.194,28.0878,28.1613,3791248.0
2016-11-15 09:30:00,34.64,34.97,34.61,34.97,1966404.0,28.292,28.5615,28.2675,28.5615,1966404.0
2016-11-15 10:00:00,34.97,35.29,34.96,35.23,2191611.0,28.5615,28.8229,28.5534,28.7739,2191611.0
2016-11-15 10:30:00,35.23,35.24,35.03,35.1,1747260.0,28.7739,28.782,28.6105,28.6677,1747260.0
2016-11-15 11:00:00,35.11,35.13,34.96,35.07,1452558.0,28.6759,28.6922,28.5534,28.6432,1452558.0
2016-11-15 11:30:00,35.07,35.08,34.84,34.84,1490839.0,28.6432,28.6514,28.4553,28.4553,1490839.0
2016-11-15 12:00:00,34.85,34.89,34.81,34.88,952176.0,28.4635,28.4962,28.4308,28.488,952176.0
2016-11-15 12:30:00,34.87,34.91,34.82,34.83,671938.0,28.4798,28.5125,28.439,28.4472,671938.0
2016-11-15 13:00:00,34.84,34.87,34.77,34.77,727717.0,28.4553,28.4798,28.3982,28.3982,727717.0
2016-11-15 13:30:00,34.77,34.8,34.74,34.78,782003.0,28.3982,28.4227,28.3737,28.4063,782003.0
2016-11-15 14:00:00,34.78,34.87,34.77,34.82,679821.0,28.4063,28.4798,28.3982,28.439,679821.0
2016-11-15 14:30:00,34.81,34.97,34.81,34.93,720325.0,28.4308,28.5615,28.4308,28.5288,720325.0
2016-11-15 15:00:00,34.93,34.99,34.92,34.95,797776.0,28.5288,28.5779,28.5207,28.5452,797776.0
2016-11-15 15:30:00,34.95,35.02,34.91,34.91,2624363.0,28.5452,28.6024,28.5125,28.5125,2624363.0
2016-11-16 09:30:00,34.9,34.92,34.62,34.64,1774393.0,28.5043,28.5207,28.2757,28.292,1774393.0
2016-11-16 10:00:00,34.64,34.67,34.54,34.58,1861066.0,28.292,28.3165,28.2103,28.243,1861066.0
2016-11-16 10:30:00,34.57,34.83,34.57,34.8,1474269.0,28.2348,28.4472,28.2348,28.4227,1474269.0
2016-11-16 11:00:00,34.8,34.86,34.74,34.86,855138.0,28.4227,28.4717,28.3737,28.4717,855138.0
2016-11-16 11:30:00,34.86,34.91,34.77,34.77,725277.0,28.4717,28.5125,28.3982,28.3982,725277.0
2016-11-16 12:00:00,34.77,34.81,34.73,34.75,772198.0,28.3982,28.4308,28.3655,28.3818,772198.0
2016-11-16 12:30:00,34.75,34.84,34.75,34.78,571197.0,28.3818,28.4553,28.3818,28.4063,571197.0
2016-11-16 13:00:00,34.79,34.8,34.7,34.75,676538.0,28.4145,28.4227,28.341,28.3818,676538.0
2016-11-16 13:30:00,34.75,34.77,34.71,34.74,895004.0,28.3818,28.3982,28.3492,28.3737,895004.0
2016-11-16 14:00:00,34.74,34.77,34.71,34.75,613230.0,28.3737,28.3982,28.3492,28.3818,613230.0
2016-11-16 14:30:00,34.74,34.81,34.71,34.79,606143.0,28.3737,28.4308,28.3492,28.4145,606143.0
2016-11-16 15:00:00,34.79,34.83,34.77,34.77,653180.0,28.4145,28.4472,28.3982,28.3982,653180.0
2016-11-16 15:30:00,34.77,34.85,34.74,34.83,2223328.0,28.3982,28.4635,28.3737,28.4472,2223328.0
2016-11-17 09:30:00,34.89,34.97,34.63,34.83,1411803.0,28.4962,28.5615,28.2838,28.4472,1411803.0
2016-11-17 10:00:00,34.83,34.87,34.77,34.78,758525.0,28.4472,28.4798,28.3982,28.4063,758525.0
2016-11-17 10:30:00,34.78,34.9,34.73,34.84,1356033.0,28.4063,28.5043,28.3655,28.4553,1356033.0
2016-11-17 11:00:00,34.83,34.94,34.82,34.93,875593.0,28.4472,28.537,28.439,28.5288,875593.0
2016-11-17 11:30:00,34.93,35.0,34.9,34.97,720193.0,28.5288,28.586,28.5043,28.5615,720193.0
2016-11-17 12:00:00,34.97,35.0,34.91,34.95,1279611.0,28.5615,28.586,28.5125,28.5452,1279611.0
2016-11-17 12:30:00,34.95,34.99,34.91,34.94,504655.0,28.5452,28.5779,28.5125,28.537,504655.0
2016-11-17 13:00:00,34.93,34.96,34.9,34.91,575293.0,28.5288,28.5534,28.5043,28.5125,575293.0
2016-11-17 13:30:00,34.92,34.98,34.91,34.95,986489.0,28.5207,28.5697,28.5125,28.5452,986489.0
2016-11-17 14:00:00,34.95,35.01,34.91,34.97,737576.0,28.5452,28.5942,28.5125,28.5615,737576.0
2016-11-17 14:30:00,34.96,34.97,34.91,34.94,675481.0,28.5534,28.5615,28.5125,28.537,675481.0
2016-11-17 15:00:00,34.93,34.96,34.9,34.94,676253.0,28.5288,28.5534,28.5043,28.537,676253.0
2016-11-17 15:30:00,34.94,35.02,34.93,35.02,2070106.0,28.537,28.6024,28.5288,28.6024,2070106.0
2016-11-18 09:30:00,34.95,35.0,34.7,34.72,3353327.0,28.5452,28.586,28.341,28.3573,3353327.0
2016-11-18 10:00:00,34.72,34.81,34.7,34.75,958246.0,28.3573,28.4308,28.341,28.3818,958246.0
2016-11-18 10:30:00,34.75,34.75,34.64,34.69,887845.0,28.3818,28.3818,28.292,28.3328,887845.0
2016-11-18 11:00:00,34.69,34.79,34.68,34.75,649607.0,28.3328,28.4145,28.3247,28.3818,649607.0
2016-11-18 11:30:00,34.76,34.79,34.7,34.73,517667.0,28.39,28.4145,28.341,28.3655,517667.0
2016-11-18 12:00:00,34.73,34.83,34.73,34.81,493147.0,28.3655,28.4472,28.3655,28.4308,493147.0
2016-11-18 12:30:00,34.81,34.84,34.77,34.82,484246.0,28.4308,28.4553,28.3982,28.439,484246.0
2016-11-18 13:00:00,34.81,34.86,34.73,34.84,530904.0,28.4308,28.4717,28.3655,28.4553,530904.0
2016-11-18 13:30:00,34.84,34.89,34.83,34.85,503549.0,28.4553,28.4962,28.4472,28.4635,503549.0
2016-11-18 14:00:00,34.85,34.91,34.85,34.87,375372.0,28.4635,28.5125,28.4635,28.4798,375372.0
2016-11-18 14:30:00,34.86,34.91,34.84,34.89,368106.0,28.4717,28.5125,28.4553,28.4962,368106.0
2016-11-18 15:00:00,34.89,34.97,34.87,34.95,560608.0,28.4962,28.5615,28.4798,28.5452,560608.0
2016-11-18 15:30:00,34.95,34.98,34.91,34.95,2048441.0,28.5452,28.5697,28.5125,28.5452,2048441.0
2016-11-21 09:30:00,35.1,35.19,34.91,35.19,1315570.0,28.6677,28.7412,28.5125,28.7412,1315570.0
2016-11-21 10:00:00,35.19,35.2,35.01,35.05,762773.0,28.7412,28.7494,28.5942,28.6269,762773.0
2016-11-21 10:30:00,35.04,35.09,35.02,35.06,783327.0,28.6187,28.6595,28.6024,28.635,783327.0
2016-11-21 11:00:00,35.06,35.1,35.01,35.07,633809.0,28.635,28.6677,28.5942,28.6432,633809.0
2016-11-21 11:30:00,35.07,35.08,35.0,35.05,968180.0,28.6432,28.6514,28.586,28.6269,968180.0
2016-11-21 12:00:00,35.06,35.07,34.93,34.95,872699.0,28.635,28.6432,28.5288,28.5452,872699.0
2016-11-21 12:30:00,34.96,35.0,34.92,35.0,704472.0,28.5534,28.586,28.5207,28.586,704472.0
2016-11-21 13:00:00,34.99,35.03,34.95,34.95,609422.0,28.5779,28.6105,28.5452,28.5452,609422.0
2016-11-21 13:30:00,34.96,34.98,34.92,34.98,628308.0,28.5534,28.5697,28.5207,28.5697,628308.0
2016-11-21 14:00:00,34.97,34.98,34.85,34.89,1036475.0,28.5615,28.5697,28.4635,28.4962,1036475.0
2016-11-21 14:30:00,34.89,34.92,34.85,34.85,834904.0,28.4962,28.5207,28.4635,28.4635,834904.0
2016-11-21 15:00:00,34.86,34.89,34.84,34.88,756494.0,28.4717,28.4962,28.4553,28.488,756494.0
2016-11-21 15:30:00,34.88,35.01,34.86,34.99,1906508.0,28.488,28.5942,28.4717,28.5779,1906508.0
2016-11-22 09:30:00,35.18,35.5,35.11,35.43,2959282.0,28.733,28.9944,28.6759,28.9372,2959282.0
2016-11-22 10:00:00,35.43,35.47,35.24,35.26,1213990.0,28.9372,28.9699,28.782,28.7984,1213990.0
2016-11-22 10:30:00,35.27,35.37,35.26,35.29,1265718.0,28.8065,28.8882,28.7984,28.8229,1265718.0
2016-11-22 11:00:00,35.29,35.34,35.26,35.28,1022450.0,28.8229,28.8637,28.7984,28.8147,1022450.0
2016-11-22 11:30:00,35.27,35.32,35.25,35.27,854083.0,28.8065,28.8474,28.7902,28.8065,854083.0
2016-11-22 12:00:00,35.28,35.32,35.27,35.3,992801.0,28.8147,28.8474,28.8065,28.831,992801.0
2016-11-22 12:30:00,35.31,35.36,35.3,35.33,713954.0,28.8392,28.88,28.831,28.8555,713954.0
2016-11-22 13:00:00,35.33,35.37,35.32,35.36,627438.0,28.8555,28.8882,28.8474,28.88,627438.0
2016-11-22 13:30:00,35.36,35.44,35.35,35.38,1051811.0,28.88,28.9454,28.8719,28.8964,1051811.0
2016-11-22 14:00:00,35.38,35.4,35.33,35.34,690175.0,28.8964,28.9127,28.8555,28.8637,690175.0
2016-11-22 14:30:00,35.34,35.43,35.33,35.38,967730.0,28.8637,28.9372,28.8555,28.8964,967730.0
2016-11-22 15:00:00,35.39,35.44,35.38,35.41,795635.0,28.9046,28.9454,28.8964,28.9209,795635.0
2016-11-22 15:30:00,35.41,35.5,35.41,35.48,3499625.0,28.9209,28.9944,28.9209,28.9781,3499625.0
2016-11-23 09:30:00,35.48,35.52,35.34,35.37,1822381.0,28.9781,29.0107,28.8637,28.8882,1822381.0
2016-11-23 10:00:00,35.37,35.44,35.35,35.37,842665.0,28.8882,28.9454,28.8719,28.8882,842665.0
2016-11-23 10:30:00,35.37,35.4,35.3,35.34,1139345.0,28.8882,28.9127,28.831,28.8637,1139345.0
2016-11-23 11:00:00,35.34,35.36,35.23,35.23,1263605.0,28.8637,28.88,28.7739,28.7739,1263605.0
2016-11-23 11:30:00,35.23,35.29,35.21,35.27,864070.0,28.7739,28.8229,28.7575,28.8065,864070.0
2016-11-23 12:00:00,35.27,35.29,35.16,35.18,585282.0,28.8065,28.8229,28.7167,28.733,585282.0
2016-11-23 12:30:00,35.18,35.24,35.14,35.16,878756.0,28.733,28.782,28.7004,28.7167,878756.0
2016-11-23 13:00:00,35.17,35.21,35.14,35.14,568165.0,28.7249,28.7575,28.7004,28.7004,568165.0
2016-11-23 13:30:00,35.15,35.19,35.1,35.1,1111386.0,28.7085,28.7412,28.6677,28.6677,1111386.0
2016-11-23 14:00:00,35.11,35.22,35.1,35.16,511087.0,28.6759,28.7657,28.6677,28.7167,511087.0
2016-11-23 14:30:00,35.16,35.19,35.1,35.14,604591.0,28.7167,28.7412,28.6677,28.7004,604591.0
2016-11-23 15:00:00,35.14,35.17,35.13,35.14,571442.0,28.7004,28.7249,28.6922,28.7004,571442.0
2016-11-23 15:30:00,35.14,35.22,35.13,35.19,1947686.0,28.7004,28.7657,28.6922,28.7412,1947686.0
2016-11-25 09:30:00,35.11,35.36,35.11,35.35,1063667.0,28.6759,28.88,28.6759,28.8719,1063667.0
2016-11-25 10:00:00,35.35,35.42,35.34,35.37,569709.0,28.8719,28.9291,28.8637,28.8882,569709.0
2016-11-25 10:30:00,35.37,35.38,35.27,35.32,466157.0,28.8882,28.8964,28.8065,28.8474,466157.0
2016-11-25 11:00:00,35.32,35.35,35.29,35.32,479962.0,28.8474,28.8719,28.8229,28.8474,479962.0
2016-11-25 11:30:00,35.32,35.45,35.31,35.44,468453.0,28.8474,28.9536,28.8392,28.9454,468453.0
2016-11-25 12:00:00,35.44,35.45,35.38,35.41,351117.0,28.9454,28.9536,28.8964,28.9209,351117.0
2016-11-25 12:30:00,35.41,35.44,35.38,35.43,1162549.0,28.9209,28.9454,28.8964,28.9372,1162549.0
2016-11-28 09:30:00,35.36,35.43,35.21,35.39,1268263.0,28.88,28.9372,28.7575,28.9046,1268263.0
2016-11-28 10:00:00,35.39,35.5,35.36,35.5,764142.0,28.9046,28.9944,28.88,28.9944,764142.0
2016-11-28 10:30:00,35.51,35.58,35.5,35.52,955942.0,29.0026,29.0597,28.9944,29.0107,955942.0
2016-11-28 11:00:00,35.52,35.59,35.51,35.59,820728.0,29.0107,29.0679,29.0026,29.0679,820728.0
2016-11-28 11:30:00,35.59,35.63,35.52,35.61,674458.0,29.0679,29.1006,29.0107,29.0842,674458.0
2016-11-28 12:00:00,35.61,35.64,35.56,35.6,472964.0,29.0842,29.1087,29.0434,29.0761,472964.0
2016-11-28 12:30:00,35.6,35.66,35.57,35.6,467186.0,29.0761,29.1251,29.0516,29.0761,467186.0
2016-11-28 13:00:00,35.61,35.61,35.48,35.5,403810.0,29.0842,29.0842,28.9781,28.9944,403810.0
2016-11-28 13:30:00,35.5,35.54,35.47,35.48,348426.0,28.9944,29.0271,28.9699,28.9781,348426.0
2016-11-28 14:00:00,35.48,35.52,35.46,35.47,467605.0,28.9781,29.0107,28.9617,28.9699,467605.0
2016-11-28 14:30:00,35.46,35.49,35.43,35.49,449289.0,28.9617,28.9862,28.9372,28.9862,449289.0
2016-11-28 15:00:00,35.5,35.6,35.48,35.51,697388.0,28.9944,29.0761,28.9781,29.0026,697388.0
2016-11-28 15:30:00,35.51,35.53,35.45,35.51,1934857.0,29.0026,29.0189,28.9536,29.0026,1934857.0
2016-11-29 09:30:00,35.64,35.64,35.43,35.45,1462391.0,29.1087,29.1087,28.9372,28.9536,1462391.0
2016-11-29 10:00:00,35.45,35.53,35.44,35.48,1165098.0,28.9536,29.0189,28.9454,28.9781,1165098.0
2016-11-29 10:30:00,35.48,35.52,35.39,35.43,1881274.0,28.9781,29.0107,28.9046,28.9372,1881274.0
2016-11-29 11:00:00,35.44,35.45,35.33,35.38,1389740.0,28.9454,28.9536,28.8555,28.8964,1389740.0
2016-11-29 11:30:00,35.38,35.46,35.37,35.45,1085044.0,28.8964,28.9617,28.8882,28.9536,1085044.0
2016-11-29 12:00:00,35.45,35.47,35.41,35.45,1391324.0,28.9536,28.9699,28.9209,28.9536,1391324.0
2016-11-29 12:30:00,35.45,35.49,35.44,35.48,1070988.0,28.9536,28.9862,28.9454,28.9781,1070988.0
2016-11-29 13:00:00,35.48,35.48,35.37,35.43,744378.0,28.9781,28.9781,28.8882,28.9372,744378.0
2016-11-29 13:30:00,35.44,35.48,35.4,35.46,549404.0,28.9454,28.9781,28.9127,28.9617,549404.0
2016-11-29 14:00:00,35.46,35.49,35.43,35.45,1524931.0,28.9617,28.9862,28.9372,28.9536,1524931.0
2016-11-29 14:30:00,35.44,35.48,35.42,35.45,688388.0,28.9454,28.9781,28.9291,28.9536,688388.0
2016-11-29 15:00:00,35.45,35.45,35.3,35.32,914338.0,28.9536,28.9536,28.831,28.8474,914338.0
2016-11-29 15:30:00,35.32,35.36,35.27,35.3,2806617.0,28.8474,28.88,28.8065,28.831,2806617.0
2016-11-30 09:30:00,35.2,35.3,35.03,35.2,3094060.0,28.7494,28.831,28.6105,28.7494,3094060.0
2016-11-30 10:00:00,35.2,35.28,35.11,35.13,1155124.0,28.7494,28.8147,28.6759,28.6922,1155124.0
2016-11-30 10:30:00,35.14,35.2,35.05,35.1,2228616.0,28.7004,28.7494,28.6269,28.6677,2228616.0
2016-11-30 11:00:00,35.11,35.13,34.98,35.01,1582659.0,28.6759,28.6922,28.5697,28.5942,1582659.0
2016-11-30 11:30:00,35.01,35.02,34.91,34.95,1024140.0,28.5942,28.6024,28.5125,28.5452,1024140.0
2016-11-30 12:00:00,34.94,35.02,34.93,35.0,680048.0,28.537,28.6024,28.5288,28.586,680048.0
2016-11-30 12:30:00,34.99,35.04,34.98,35.03,777273.0,28.5779,28.6187,28.5697,28.6105,777273.0
2016-11-30 13:00:00,35.02,35.03,34.97,34.98,1084704.0,28.6024,28.6105,28.5615,28.5697,1084704.0
2016-11-30 13:30:00,34.98,35.0,34.97,34.98,421854.0,28.5697,28.586,28.5615,28.5697,421854.0
2016-11-30 14:00:00,34.98,34.98,34.89,34.9,714121.0,28.5697,28.5697,28.4962,28.5043,714121.0
2016-11-30 14:30:00,34.89,34.91,34.78,34.79,890848.0,28.4962,28.5125,28.4063,28.4145,890848.0
2016-11-30 15:00:00,34.79,34.85,34.75,34.82,1268875.0,28.4145,28.4635,28.3818,28.439,1268875.0
2016-11-30 15:30:00,34.82,34.86,34.7,34.7,4135978.0,28.439,28.4717,28.341,28.341,4135978.0
2016-12-01 09:30:00,34.86,34.93,34.53,34.6,2623244.0,28.4717,28.5288,28.2022,28.2593,2623244.0
2016-12-01 10:00:00,34.61,34.74,34.39,34.4,1613788.0,28.2675,28.3737,28.0878,28.096,1613788.0
2016-12-01 10:30:00,34.4,34.45,34.13,34.28,2461854.0,28.096,28.1368,27.8755,27.998,2461854.0
2016-12-01 11:00:00,34.28,34.43,34.24,34.41,1461997.0,27.998,28.1205,27.9653,28.1041,1461997.0
2016-12-01 11:30:00,34.41,34.42,34.25,34.27,942706.0,28.1041,28.1123,27.9735,27.9898,942706.0
2016-12-01 12:00:00,34.28,34.29,34.13,34.16,1175202.0,27.998,28.0061,27.8755,27.9,1175202.0
2016-12-01 12:30:00,34.16,34.2,34.11,34.16,1435119.0,27.9,27.9326,27.8591,27.9,1435119.0
2016-12-01 13:00:00,34.16,34.17,34.03,34.09,1198082.0,27.9,27.9081,27.7938,27.8428,1198082.0
2016-12-01 13:30:00,34.08,34.11,33.94,33.95,1282474.0,27.8346,27.8591,27.7203,27.7284,1282474.0
2016-12-01 14:00:00,33.95,33.99,33.9,33.94,1044927.0,27.7284,27.7611,27.6876,27.7203,1044927.0
2016-12-01 14:30:00,33.93,34.01,33.8,33.84,1899239.0,27.7121,27.7774,27.6059,27.6386,1899239.0
2016-12-01 15:00:00,33.84,33.84,33.6,33.65,2313360.0,27.6386,27.6386,27.4426,27.4834,2313360.0
2016-12-01 15:30:00,33.65,33.81,33.56,33.8,5583365.0,27.4834,27.6141,27.4099,27.6059,5583365.0
2016-12-02 09:30:00,33.72,34.01,33.66,33.82,3436298.0,27.5406,27.7774,27.4916,27.6223,3436298.0
2016-12-02 10:00:00,33.82,33.9,33.6,33.7,2296940.0,27.6223,27.6876,27.4426,27.5243,2296940.0
2016-12-02 10:30:00,33.7,33.9,33.69,33.88,1784403.0,27.5243,27.6876,27.5161,27.6713,1784403.0
2016-12-02 11:00:00,33.88,34.08,33.85,34.05,1524970.0,27.6713,27.8346,27.6468,27.8101,1524970.0
2016-12-02 11:30:00,34.05,34.14,34.04,34.08,1239797.0,27.8101,27.8836,27.8019,27.8346,1239797.0
2016-12-02 12:00:00,34.08,34.17,34.06,34.13,844441.0,27.8346,27.9081,27.8183,27.8755,844441.0
2016-12-02 12:30:00,34.13,34.22,34.11,34.19,718652.0,27.8755,27.949,27.8591,27.9245,718652.0
2016-12-02 13:00:00,34.19,34.2,33.99,34.1,1061138.0,27.9245,27.9326,27.7611,27.851,1061138.0
2016-12-02 13:30:00,34.11,34.15,34.09,34.13,640757.0,27.8591,27.8918,27.8428,27.8755,640757.0
2016-12-02 14:00:00,34.13,34.13,34.02,34.09,587342.0,27.8755,27.8755,27.7856,27.8428,587342.0
2016-12-02 14:30:00,34.08,34.17,34.06,34.16,861851.0,27.8346,27.9081,27.8183,27.9,861851.0
2016-12-02 15:00:00,34.15,34.2,34.1,34.19,1071853.0,27.8918,27.9326,27.851,27.9245,1071853.0
2016-12-02 15:30:00,34.19,34.26,34.12,34.16,2148248.0,27.9245,27.9816,27.8673,27.9,2148248.0
2016-12-05 09:30:00,34.33,34.37,33.96,34.33,1878024.0,28.0388,28.0715,27.7366,28.0388,1878024.0
2016-12-05 10:00:00,34.33,34.41,34.3,34.34,1098153.0,28.0388,28.1041,28.0143,28.047,1098153.0
2016-12-05 10:30:00,34.34,34.41,34.27,34.36,1371068.0,28.047,28.1041,27.9898,28.0633,1371068.0
2016-12-05 11:00:00,34.36,34.37,34.22,34.27,860946.0,28.0633,28.0715,27.949,27.9898,860946.0
2016-12-05 11:30:00,34.27,34.33,34.2,34.33,956576.0,27.9898,28.0388,27.9326,28.0388,956576.0
2016-12-05 12:00:00,34.33,34.35,34.24,34.3,676968.0,28.0388,28.0551,27.9653,28.0143,676968.0
2016-12-05 12:30:00,34.3,34.35,34.27,34.34,423376.0,28.0143,28.0551,27.9898,28.047,423376.0
2016-12-05 13:00:00,34.35,34.36,34.28,34.3,315956.0,28.0551,28.0633,27.998,28.0143,315956.0
2016-12-05 13:30:00,34.3,34.34,34.29,34.32,318606.0,28.0143,28.047,28.0061,28.0306,318606.0
2016-12-05 14:00:00,34.32,34.32,34.25,34.29,630147.0,28.0306,28.0306,27.9735,28.0061,630147.0
2016-12-05 14:30:00,34.29,34.35,34.26,34.35,425062.0,28.0061,28.0551,27.9816,28.0551,425062.0
2016-12-05 15:00:00,34.35,34.39,34.34,34.36,504098.0,28.0551,28.0878,28.047,28.0633,504098.0
2016-12-05 15:30:00,34.36,34.42,34.35,34.39,1393270.0,28.0633,28.1123,28.0551,28.0878,1393270.0
2016-12-06 09:30:00,34.39,34.63,34.3,34.52,1517234.0,28.0878,28.2838,28.0143,28.194,1517234.0
2016-12-06 10:00:00,34.52,34.58,34.39,34.42,839562.0,28.194,28.243,28.0878,28.1123,839562.0
2016-12-06 10:30:00,34.42,34.52,34.42,34.48,678557.0,28.1123,28.194,28.1123,28.1613,678557.0
2016-12-06 11:00:00,34.47,34.51,34.42,34.51,711432.0,28.1531,28.1858,28.1123,28.1858,711432.0
2016-12-06 11:30:00,34.5,34.51,34.37,34.5,722710.0,28.1776,28.1858,28.0715,28.1776,722710.0
2016-12-06 12:00:00,34.5,34.56,34.46,34.55,557384.0,28.1776,28.2267,28.145,28.2185,557384.0
2016-12-06 12:30:00,34.55,34.61,34.53,34.55,390188.0,28.2185,28.2675,28.2022,28.2185,390188.0
2016-12-06 13:00:00,34.56,34.61,34.52,34.53,584708.0,28.2267,28.2675,28.194,28.2022,584708.0
2016-12-06 13:30:00,34.53,34.65,34.53,34.64,662240.0,28.2022,28.3002,28.2022,28.292,662240.0
2016-12-06 14:00:00,34.64,34.71,34.61,34.67,702998.0,28.292,28.3492,28.2675,28.3165,702998.0
2016-12-06 14:30:00,34.67,34.75,34.66,34.69,648788.0,28.3165,28.3818,28.3083,28.3328,648788.0
2016-12-06 15:00:00,34.69,34.7,34.57,34.62,912895.0,28.3328,28.341,28.2348,28.2757,912895.0
2016-12-06 15:30:00,34.62,34.75,34.61,34.72,2700159.0,28.2757,28.3818,28.2675,28.3573,2700159.0
2016-12-07 09:30:00,34.67,34.71,34.45,34.56,1707775.0,28.3165,28.3492,28.1368,28.2267,1707775.0
2016-12-07 10:00:00,34.57,34.84,34.54,34.77,975377.0,28.2348,28.4553,28.2103,28.3982,975377.0
2016-12-07 10:30:00,34.77,34.9,34.72,34.86,935334.0,28.3982,28.5043,28.3573,28.4717,935334.0
2016-12-07 11:00:00,34.86,34.92,34.85,34.87,752827.0,28.4717,28.5207,28.4635,28.4798,752827.0
2016-12-07 11:30:00,34.87,34.97,34.86,34.97,1086732.0,28.4798,28.5615,28.4717,28.5615,1086732.0
2016-12-07 12:00:00,34.96,35.0,34.94,34.97,921712.0,28.5534,28.586,28.537,28.5615,921712.0
2016-12-07 12:30:00,34.98,35.1,34.93,35.09,1247841.0,28.5697,28.6677,28.5288,28.6595,1247841.0
2016-12-07 13:00:00,35.09,35.25,35.06,35.18,1439231.0,28.6595,28.7902,28.635,28.733,1439231.0
2016-12-07 13:30:00,35.18,35.35,35.16,35.34,1051853.0,28.733,28.8719,28.7167,28.8637,1051853.0
2016-12-07 14:00:00,35.34,35.45,35.24,35.35,1330099.0,28.8637,28.9536,28.782,28.8719,1330099.0
2016-12-07 14:30:00,35.35,35.44,35.34,35.42,949212.0,28.8719,28.9454,28.8637,28.9291,949212.0
2016-12-07 15:00:00,35.41,35.57,35.38,35.53,1583061.0,28.9209,29.0516,28.8964,29.0189,1583061.0
2016-12-07 15:30:00,35.53,35.57,35.4,35.49,3362010.0,29.0189,29.0516,28.9127,28.9862,3362010.0
2016-12-08 09:30:00,35.48,35.54,35.22,35.45,3385835.0,28.9781,29.0271,28.7657,28.9536,3385835.0
2016-12-08 10:00:00,35.45,35.6,35.43,35.58,1485211.0,28.9536,29.0761,28.9372,29.0597,1485211.0
2016-12-08 10:30:00,35.59,35.6,35.41,35.59,1022063.0,29.0679,29.0761,28.9209,29.0679,1022063.0
2016-12-08 11:00:00,35.59,35.75,35.57,35.65,1104926.0,29.0679,29.1986,29.0516,29.1169,1104926.0
2016-12-08 11:30:00,35.66,35.73,35.6,35.65,667602.0,29.1251,29.1822,29.0761,29.1169,667602.0
2016-12-08 12:00:00,35.66,35.8,35.64,35.77,780318.0,29.1251,29.2394,29.1087,29.2149,780318.0
2016-12-08 12:30:00,35.77,35.89,35.75,35.89,1123395.0,29.2149,29.3129,29.1986,29.3129,1123395.0
2016-12-08 13:00:00,35.89,35.93,35.82,35.93,1044892.0,29.3129,29.3456,29.2558,29.3456,1044892.0
2016-12-08 13:30:00,35.91,36.03,35.9,35.98,1598317.0,29.3293,29.4273,29.3211,29.3864,1598317.0
2016-12-08 14:00:00,35.98,36.01,35.79,35.81,1588192.0,29.3864,29.4109,29.2312,29.2476,1588192.0
2016-12-08 14:30:00,35.81,35.82,35.67,35.72,761085.0,29.2476,29.2558,29.1332,29.1741,761085.0
2016-12-08 15:00:00,35.72,35.76,35.68,35.73,810852.0,29.1741,29.2067,29.1414,29.1822,810852.0
2016-12-08 15:30:00,35.73,35.77,35.64,35.69,2092605.0,29.1822,29.2149,29.1087,29.1496,2092605.0
2016-12-09 09:30:00,35.75,35.79,35.6,35.73,2287844.0,29.1986,29.2312,29.0761,29.1822,2287844.0
2016-12-09 10:00:00,35.73,35.76,35.59,35.69,1260055.0,29.1822,29.2067,29.0679,29.1496,1260055.0
2016-12-09 10:30:00,35.69,35.9,35.68,35.85,1078590.0,29.1496,29.3211,29.1414,29.2803,1078590.0
2016-12-09 11:00:00,35.85,35.89,35.79,35.8,1044887.0,29.2803,29.3129,29.2312,29.2394,1044887.0
2016-12-09 11:30:00,35.81,35.89,35.79,35.83,792880.0,29.2476,29.3129,29.2312,29.2639,792880.0
2016-12-09 12:00:00,35.83,35.84,35.67,35.7,700709.0,29.2639,29.2721,29.1332,29.1577,700709.0
2016-12-09 12:30:00,35.7,35.79,35.69,35.72,703152.0,29.1577,29.2312,29.1496,29.1741,703152.0
2016-12-09 13:00:00,35.72,35.82,35.72,35.81,740069.0,29.1741,29.2558,29.1741,29.2476,740069.0
2016-12-09 13:30:00,35.81,35.85,35.76,35.78,614089.0,29.2476,29.2803,29.2067,29.2231,614089.0
2016-12-09 14:00:00,35.78,35.82,35.68,35.7,821924.0,29.2231,29.2558,29.1414,29.1577,821924.0
2016-12-09 14:30:00,35.7,35.77,35.68,35.76,723947.0,29.1577,29.2149,29.1414,29.2067,723947.0
2016-12-09 15:00:00,35.76,35.82,35.72,35.77,833719.0,29.2067,29.2558,29.1741,29.2149,833719.0
2016-12-09 15:30:00,35.78,35.81,35.73,35.77,2271400.0,29.2231,29.2476,29.1822,29.2149,2271400.0
2016-12-12 09:30:00,35.75,36.07,35.67,36.06,3241861.0,29.1986,29.4599,29.1332,29.4518,3241861.0
2016-12-12 10:00:00,36.06,36.09,35.86,35.97,2264094.0,29.4518,29.4763,29.2884,29.3783,2264094.0
2016-12-12 10:30:00,35.97,36.05,35.93,36.05,1823363.0,29.3783,29.4436,29.3456,29.4436,1823363.0
2016-12-12 11:00:00,36.05,36.05,35.91,35.94,1200832.0,29.4436,29.4436,29.3293,29.3538,1200832.0
2016-12-12 11:30:00,35.94,35.97,35.82,35.87,1045589.0,29.3538,29.3783,29.2558,29.2966,1045589.0
2016-12-12 12:00:00,35.86,35.87,35.68,35.69,796263.0,29.2884,29.2966,29.1414,29.1496,796263.0
2016-12-12 12:30:00,35.68,35.81,35.68,35.76,844856.0,29.1414,29.2476,29.1414,29.2067,844856.0
2016-12-12 13:00:00,35.76,35.87,35.75,35.81,600555.0,29.2067,29.2966,29.1986,29.2476,600555.0
2016-12-12 13:30:00,35.81,35.82,35.74,35.79,705762.0,29.2476,29.2558,29.1904,29.2312,705762.0
2016-12-12 14:00:00,35.79,35.85,35.78,35.82,644298.0,29.2312,29.2803,29.2231,29.2558,644298.0
2016-12-12 14:30:00,35.81,35.89,35.8,35.86,781650.0,29.2476,29.3129,29.2394,29.2884,781650.0
2016-12-12 15:00:00,35.87,36.0,35.86,35.98,1179196.0,29.2966,29.4028,29.2884,29.3864,1179196.0
2016-12-12 15:30:00,35.98,36.04,35.97,35.97,3807917.0,29.3864,29.4354,29.3783,29.3783,3807917.0
2016-12-13 09:30:00,36.04,36.42,35.93,36.34,2763102.0,29.4354,29.7458,29.3456,29.6805,2763102.0
2016-12-13 10:00:00,36.34,36.49,36.29,36.45,1975365.0,29.6805,29.803,29.6396,29.7703,1975365.0
2016-12-13 10:30:00,36.46,36.5,36.37,36.47,1284038.0,29.7785,29.8111,29.705,29.7866,1284038.0
2016-12-13 11:00:00,36.47,36.49,36.36,36.46,1487536.0,29.7866,29.803,29.6968,29.7785,1487536.0
2016-12-13 11:30:00,36.47,36.56,36.38,36.55,1362215.0,29.7866,29.8601,29.7131,29.852,1362215.0
2016-12-13 12:00:00,36.55,36.63,36.5,36.61,1710146.0,29.852,29.9173,29.8111,29.901,1710146.0
2016-12-13 12:30:00,36.62,36.68,36.6,36.66,2477996.0,29.9091,29.9582,29.8928,29.9418,2477996.0
2016-12-13 13:00:00,36.66,36.89,36.64,36.87,1728653.0,29.9418,30.1297,29.9255,30.1133,1728653.0
2016-12-13 13:30:00,36.87,36.89,36.72,36.76,1567413.0,30.1133,30.1297,29.9908,30.0235,1567413.0
2016-12-13 14:00:00,36.76,36.8,36.61,36.62,1592626.0,30.0235,30.0562,29.901,29.9091,1592626.0
2016-12-13 14:30:00,36.62,36.72,36.62,36.69,1158322.0,29.9091,29.9908,29.9091,29.9663,1158322.0
2016-12-13 15:00:00,36.69,36.81,36.68,36.75,2150308.0,29.9663,30.0643,29.9582,30.0153,2150308.0
2016-12-13 15:30:00,36.75,36.81,36.71,36.8,6649077.0,30.0153,30.0643,29.9827,30.0562,6649077.0
2016-12-14 09:30:00,36.75,36.89,36.7,36.76,3404776.0,30.0153,30.1297,29.9745,30.0235,3404776.0
2016-12-14 10:00:00,36.76,36.83,36.69,36.75,1869110.0,30.0235,30.0807,29.9663,30.0153,1869110.0
2016-12-14 10:30:00,36.76,36.79,36.67,36.68,1610929.0,30.0235,30.048,29.95,29.9582,1610929.0
2016-12-14 11:00:00,36.67,36.68,36.54,36.6,1363946.0,29.95,29.9582,29.8438,29.8928,1363946.0
2016-12-14 11:30:00,36.6,36.7,36.55,36.7,904816.0,29.8928,29.9745,29.852,29.9745,904816.0
2016-12-14 12:00:00,36.69,36.72,36.66,36.7,747811.0,29.9663,29.9908,29.9418,29.9745,747811.0
2016-12-14 12:30:00,36.71,36.72,36.6,36.63,830737.0,29.9827,29.9908,29.8928,29.9173,830737.0
2016-12-14 13:00:00,36.63,36.71,36.63,36.69,609852.0,29.9173,29.9827,29.9173,29.9663,609852.0
2016-12-14 13:30:00,36.7,36.71,36.65,36.69,855081.0,29.9745,29.9827,29.9336,29.9663,855081.0
2016-12-14 14:00:00,36.69,36.79,36.54,36.57,2609761.0,29.9663,30.048,29.8438,29.8683,2609761.0
2016-12-14 14:30:00,36.57,36.76,36.55,36.58,1344142.0,29.8683,30.0235,29.852,29.8765,1344142.0
2016-12-14 15:00:00,36.58,36.69,36.46,36.57,2048127.0,29.8765,29.9663,29.7785,29.8683,2048127.0
2016-12-14 15:30:00,36.57,36.79,36.47,36.55,6684621.0,29.8683,30.048,29.7866,29.852,6684621.0
2016-12-15 09:30:00,36.74,36.89,36.53,36.88,2190419.0,30.0072,30.1297,29.8356,30.1215,2190419.0
2016-12-15 10:00:00,36.88,36.94,36.78,36.89,1120377.0,30.1215,30.1705,30.0398,30.1297,1120377.0
2016-12-15 10:30:00,36.89,36.98,36.84,36.93,1292948.0,30.1297,30.2032,30.0888,30.1623,1292948.0
2016-12-15 11:00:00,36.93,37.16,36.92,37.09,2282441.0,30.1623,30.3502,30.1542,30.293,2282441.0
2016-12-15 11:30:00,37.09,37.11,36.98,37.03,1045585.0,30.293,30.3093,30.2032,30.244,1045585.0
2016-12-15 12:00:00,37.03,37.03,36.94,37.01,969457.0,30.244,30.244,30.1705,30.2277,969457.0
2016-12-15 12:30:00,37.0,37.04,36.88,36.94,952738.0,30.2195,30.2522,30.1215,30.1705,952738.0
2016-12-15 13:00:00,36.94,36.96,36.91,36.94,747005.0,30.1705,30.1868,30.146,30.1705,747005.0
2016-12-15 13:30:00,36.94,36.95,36.61,36.63,1317228.0,30.1705,30.1787,29.901,29.9173,1317228.0
2016-12-15 14:00:00,36.64,36.77,36.6,36.77,866547.0,29.9255,30.0317,29.8928,30.0317,866547.0
2016-12-15 14:30:00,36.77,36.85,36.74,36.8,1028661.0,30.0317,30.097,30.0072,30.0562,1028661.0
2016-12-15 15:00:00,36.81,36.85,36.75,36.77,1162216.0,30.0643,30.097,30.0153,30.0317,1162216.0
2016-12-15 15:30:00,36.78,36.89,36.75,36.79,3376415.0,30.0398,30.1297,30.0153,30.048,3376415.0
2016-12-16 09:30:00,36.77,36.87,36.37,36.48,9783205.0,30.0317,30.1133,29.705,29.7948,9783205.0
2016-12-16 10:00:00,36.48,36.54,36.33,36.37,1348968.0,29.7948,29.8438,29.6723,29.705,1348968.0
2016-12-16 10:30:00,36.37,36.5,36.33,36.42,1149916.0,29.705,29.8111,29.6723,29.7458,1149916.0
2016-12-16 11:00:00,36.42,36.43,36.29,36.3,1012098.0,29.7458,29.754,29.6396,29.6478,1012098.0
2016-12-16 11:30:00,36.29,36.34,36.26,36.34,1274049.0,29.6396,29.6805,29.6151,29.6805,1274049.0
2016-12-16 12:00:00,36.34,36.36,36.13,36.2,724486.0,29.6805,29.6968,29.5089,29.5661,724486.0
2016-12-16 12:30:00,36.2,36.26,36.14,36.23,552063.0,29.5661,29.6151,29.5171,29.5906,552063.0
2016-12-16 13:00:00,36.22,36.23,36.08,36.13,781274.0,29.5824,29.5906,29.4681,29.5089,781274.0
2016-12-16 13:30:00,36.13,36.2,36.1,36.19,758999.0,29.5089,29.5661,29.4844,29.5579,758999.0
2016-12-16 14:00:00,36.19,36.32,36.16,36.27,755378.0,29.5579,29.6641,29.5334,29.6233,755378.0
2016-12-16 14:30:00,36.27,36.32,36.25,36.25,544628.0,29.6233,29.6641,29.607,29.607,544628.0
2016-12-16 15:00:00,36.25,36.28,36.18,36.23,722039.0,29.607,29.6315,29.5498,29.5906,722039.0
2016-12-16 15:30:00,36.23,36.34,36.17,36.33,4233654.0,29.5906,29.6805,29.5416,29.6723,4233654.0
2016-12-19 09:30:00,36.34,36.67,36.27,36.64,2321609.0,29.6805,29.95,29.6233,29.9255,2321609.0
2016-12-19 10:00:00,36.64,36.81,36.61,36.77,1206267.0,29.9255,30.0643,29.901,30.0317,1206267.0
2016-12-19 10:30:00,36.77,36.85,36.7,36.73,1254358.0,30.0317,30.097,29.9745,29.999,1254358.0
2016-12-19 11:00:00,36.73,36.83,36.56,36.6,995329.0,29.999,30.0807,29.8601,29.8928,995329.0
2016-12-19 11:30:00,36.61,36.68,36.59,36.62,595449.0,29.901,29.9582,29.8846,29.9091,595449.0
2016-12-19 12:00:00,36.61,36.7,36.6,36.68,440567.0,29.901,29.9745,29.8928,29.9582,440567.0
2016-12-19 12:30:00,36.68,36.75,36.65,36.71,446383.0,29.9582,30.0153,29.9336,29.9827,446383.0
2016-12-19 13:00:00,36.71,36.75,36.67,36.74,453950.0,29.9827,30.0153,29.95,30.0072,453950.0
2016-12-19 13:30:00,36.74,36.85,36.71,36.84,748462.0,30.0072,30.097,29.9827,30.0888,748462.0
2016-12-19 14:00:00,36.84,36.87,36.78,36.84,775165.0,30.0888,30.1133,30.0398,30.0888,775165.0
2016-12-19 14:30:00,36.83,36.93,36.81,36.88,1306468.0,30.0807,30.1623,30.0643,30.1215,1306468.0
2016-12-19 15:00:00,36.88,36.92,36.82,36.9,1344971.0,30.1215,30.1542,30.0725,30.1378,1344971.0
2016-12-19 15:30:00,36.89,36.95,36.83,36.91,3409421.0,30.1297,30.1787,30.0807,30.146,3409421.0
2016-12-20 09:30:00,36.95,37.11,36.89,37.04,1797514.0,30.1787,30.3093,30.1297,30.2522,1797514.0
2016-12-20 10:00:00,37.04,37.09,36.94,37.05,1216757.0,30.2522,30.293,30.1705,30.2603,1216757.0
2016-12-20 10:30:00,37.05,37.11,37.02,37.08,1627814.0,30.2603,30.3093,30.2358,30.2848,1627814.0
2016-12-20 11:00:00,37.09,37.24,37.07,37.2,1256954.0,30.293,30.4155,30.2767,30.3829,1256954.0
2016-12-20 11:30:00,37.2,37.21,37.13,37.16,913184.0,30.3829,30.391,30.3257,30.3502,913184.0
2016-12-20 12:00:00,37.16,37.19,37.14,37.17,589024.0,30.3502,30.3747,30.3339,30.3584,589024.0
2016-12-20 12:30:00,37.17,37.2,37.14,37.19,607448.0,30.3584,30.3829,30.3339,30.3747,607448.0
2016-12-20 13:00:00,37.19,37.22,37.12,37.16,541336.0,30.3747,30.3992,30.3175,30.3502,541336.0
2016-12-20 13:30:00,37.16,37.21,37.12,37.19,663687.0,30.3502,30.391,30.3175,30.3747,663687.0
2016-12-20 14:00:00,37.19,37.21,37.13,37.17,678064.0,30.3747,30.391,30.3257,30.3584,678064.0
2016-12-20 14:30:00,37.17,37.18,37.13,37.16,783209.0,30.3584,30.3665,30.3257,30.3502,783209.0
2016-12-20 15:00:00,37.16,37.17,37.09,37.15,762212.0,30.3502,30.3584,30.293,30.342,762212.0
2016-12-20 15:30:00,37.15,37.22,37.12,37.21,1907325.0,30.342,30.3992,30.3175,30.391,1907325.0
2016-12-21 09:30:00,37.25,37.35,37.1,37.11,1000178.0,30.4237,30.5054,30.3012,30.3093,1000178.0
2016-12-21 10:00:00,37.11,37.2,37.1,37.12,659960.0,30.3093,30.3829,30.3012,30.3175,659960.0
2016-12-21 10:30:00,37.12,37.17,37.03,37.09,826733.0,30.3175,30.3584,30.244,30.293,826733.0
2016-12-21 11:00:00,37.08,37.19,37.08,37.16,699990.0,30.2848,30.3747,30.2848,30.3502,699990.0
2016-12-21 11:30:00,37.16,37.2,37.15,37.16,521229.0,30.3502,30.3829,30.342,30.3502,521229.0
2016-12-21 12:00:00,37.16,37.19,37.1,37.13,497123.0,30.3502,30.3747,30.3012,30.3257,497123.0
2016-12-21 12:30:00,37.14,37.15,37.06,37.09,569713.0,30.3339,30.342,30.2685,30.293,569713.0
2016-12-21 13:00:00,37.09,37.11,37.06,37.11,529433.0,30.293,30.3093,30.2685,30.3093,529433.0
2016-12-21 13:30:00,37.1,37.13,37.06,37.07,427802.0,30.3012,30.3257,30.2685,30.2767,427802.0
2016-12-21 14:00:00,37.07,37.12,37.05,37.05,596574.0,30.2767,30.3175,30.2603,30.2603,596574.0
2016-12-21 14:30:00,37.05,37.06,37.0,37.03,931848.0,30.2603,30.2685,30.2195,30.244,931848.0
2016-12-21 15:00:00,37.03,37.03,36.94,36.95,630914.0,30.244,30.244,30.1705,30.1787,630914.0
2016-12-21 15:30:00,36.95,37.03,36.91,36.98,1966617.0,30.1787,30.244,30.146,30.2032,1966617.0
2016-12-22 09:30:00,37.23,37.24,37.02,37.14,1474690.0,30.4074,30.4155,30.2358,30.3339,1474690.0
2016-12-22 10:00:00,37.14,37.16,37.05,37.14,694750.0,30.3339,30.3502,30.2603,30.3339,694750.0
2016-12-22 10:30:00,37.14,37.2,37.0,37.02,780723.0,30.3339,30.3829,30.2195,30.2358,780723.0
2016-12-22 11:00:00,37.01,37.07,36.97,36.98,908613.0,30.2277,30.2767,30.195,30.2032,908613.0
2016-12-22 11:30:00,36.98,37.02,36.83,36.9,573946.0,30.2032,30.2358,30.0807,30.1378,573946.0
2016-12-22 12:00:00,36.89,36.9,36.81,36.86,494251.0,30.1297,30.1378,30.0643,30.1052,494251.0
2016-12-22 12:30:00,36.86,36.88,36.81,36.82,409424.0,30.1052,30.1215,30.0643,30.0725,409424.0
2016-12-22 13:00:00,36.82,36.86,36.81,36.82,361873.0,30.0725,30.1052,30.0643,30.0725,361873.0
2016-12-22 13:30:00,36.82,36.94,36.81,36.89,599202.0,30.0725,30.1705,30.0643,30.1297,599202.0
2016-12-22 14:00:00,36.9,36.95,36.89,36.93,361083.0,30.1378,30.1787,30.1297,30.1623,361083.0
2016-12-22 14:30:00,36.92,36.95,36.91,36.95,302727.0,30.1542,30.1787,30.146,30.1787,302727.0
2016-12-22 15:00:00,36.95,36.96,36.84,36.87,525249.0,30.1787,30.1868,30.0888,30.1133,525249.0
2016-12-22 15:30:00,36.87,36.93,36.84,36.92,1340356.0,30.1133,30.1623,30.0888,30.1542,1340356.0
2016-12-23 09:30:00,36.93,36.93,36.78,36.85,911378.0,30.1623,30.1623,30.0398,30.097,911378.0
2016-12-23 10:00:00,36.85,36.89,36.8,36.8,377352.0,30.097,30.1297,30.0562,30.0562,377352.0
2016-12-23 10:30:00,36.8,36.84,36.77,36.79,441863.0,30.0562,30.0888,30.0317,30.048,441863.0
2016-12-23 11:00:00,36.79,36.88,36.78,36.85,448398.0,30.048,30.1215,30.0398,30.097,448398.0
2016-12-23 11:30:00,36.85,36.87,36.82,36.87,217457.0,30.097,30.1133,30.0725,30.1133,217457.0
2016-12-23 12:00:00,36.86,36.91,36.86,36.89,181038.0,30.1052,30.146,30.1052,30.1297,181038.0
2016-12-23 12:30:00,36.89,36.93,36.87,36.88,179116.0,30.1297,30.1623,30.1133,30.1215,179116.0
2016-12-23 13:00:00,36.88,36.9,36.85,36.87,183739.0,30.1215,30.1378,30.097,30.1133,183739.0
2016-12-23 13:30:00,36.87,36.87,36.83,36.86,247151.0,30.1133,30.1133,30.0807,30.1052,247151.0
2016-12-23 14:00:00,36.85,36.9,36.84,36.9,209545.0,30.097,30.1378,30.0888,30.1378,209545.0
2016-12-23 14:30:00,36.89,36.9,36.86,36.9,228249.0,30.1297,30.1378,30.1052,30.1378,228249.0
2016-12-23 15:00:00,36.9,36.93,36.88,36.91,186586.0,30.1378,30.1623,30.1215,30.146,186586.0
2016-12-23 15:30:00,36.92,36.98,36.9,36.97,933632.0,30.1542,30.2032,30.1378,30.195,933632.0
2016-12-27 09:30:00,36.91,37.33,36.91,37.29,1342618.0,30.146,30.489,30.146,30.4564,1342618.0
2016-12-27 10:00:00,37.29,37.32,37.2,37.29,827848.0,30.4564,30.4809,30.3829,30.4564,827848.0
2016-12-27 10:30:00,37.29,37.31,37.14,37.2,503016.0,30.4564,30.4727,30.3339,30.3829,503016.0
2016-12-27 11:00:00,37.2,37.21,37.12,37.19,390963.0,30.3829,30.391,30.3175,30.3747,390963.0
2016-12-27 11:30:00,37.19,37.22,37.15,37.16,437435.0,30.3747,30.3992,30.342,30.3502,437435.0
2016-12-27 12:00:00,37.15,37.17,37.1,37.12,335731.0,30.342,30.3584,30.3012,30.3175,335731.0
2016-12-27 12:30:00,37.13,37.13,37.06,37.09,432580.0,30.3257,30.3257,30.2685,30.293,432580.0
2016-12-27 13:00:00,37.08,37.11,37.03,37.11,325511.0,30.2848,30.3093,30.244,30.3093,325511.0
2016-12-27 13:30:00,37.11,37.11,37.06,37.08,226997.0,30.3093,30.3093,30.2685,30.2848,226997.0
2016-12-27 14:00:00,37.08,37.12,37.05,37.11,279783.0,30.2848,30.3175,30.2603,30.3093,279783.0
2016-12-27 14:30:00,37.1,37.12,37.06,37.07,338299.0,30.3012,30.3175,30.2685,30.2767,338299.0
2016-12-27 15:00:00,37.07,37.1,37.06,37.07,376997.0,30.2767,30.3012,30.2685,30.2767,376997.0
2016-12-27 15:30:00,37.08,37.1,37.03,37.07,1391249.0,30.2848,30.3012,30.244,30.2767,1391249.0
2016-12-28 09:30:00,37.1,37.2,36.92,36.94,950303.0,30.3012,30.3829,30.1542,30.1705,950303.0
2016-12-28 10:00:00,36.94,36.98,36.84,36.95,837157.0,30.1705,30.2032,30.0888,30.1787,837157.0
2016-12-28 10:30:00,36.95,36.99,36.87,36.93,584288.0,30.1787,30.2113,30.1133,30.1623,584288.0
2016-12-28 11:00:00,36.93,37.08,36.91,37.05,517072.0,30.1623,30.2848,30.146,30.2603,517072.0
2016-12-28 11:30:00,37.05,37.06,36.9,36.9,351945.0,30.2603,30.2685,30.1378,30.1378,351945.0
2016-12-28 12:00:00,36.9,36.9,36.76,36.79,493311.0,30.1378,30.1378,30.0235,30.048,493311.0
2016-12-28 12:30:00,36.78,36.79,36.67,36.7,670004.0,30.0398,30.048,29.95,29.9745,670004.0
2016-12-28 13:00:00,36.7,36.75,36.66,36.71,515028.0,29.9745,30.0153,29.9418,29.9827,515028.0
2016-12-28 13:30:00,36.71,36.74,36.63,36.65,358890.0,29.9827,30.0072,29.9173,29.9336,358890.0
2016-12-28 14:00:00,36.66,36.68,36.58,36.63,691601.0,29.9418,29.9582,29.8765,29.9173,691601.0
2016-12-28 14:30:00,36.62,36.71,36.61,36.7,574442.0,29.9091,29.9827,29.901,29.9745,574442.0
2016-12-28 15:00:00,36.7,36.74,36.66,36.66,418347.0,29.9745,30.0072,29.9418,29.9418,418347.0
2016-12-28 15:30:00,36.66,36.68,36.59,36.62,1568432.0,29.9418,29.9582,29.8846,29.9091,1568432.0
2016-12-29 09:30:00,36.51,36.71,36.43,36.5,916351.0,29.8193,29.9827,29.754,29.8111,916351.0
2016-12-29 10:00:00,36.49,36.66,36.49,36.65,468674.0,29.803,29.9418,29.803,29.9336,468674.0
2016-12-29 10:30:00,36.65,36.66,36.55,36.63,517740.0,29.9336,29.9418,29.852,29.9173,517740.0
2016-12-29 11:00:00,36.62,36.64,36.56,36.62,476823.0,29.9091,29.9255,29.8601,29.9091,476823.0
2016-12-29 11:30:00,36.63,36.66,36.58,36.59,433552.0,29.9173,29.9418,29.8765,29.8846,433552.0
2016-12-29 12:00:00,36.59,36.67,36.54,36.65,483170.0,29.8846,29.95,29.8438,29.9336,483170.0
2016-12-29 12:30:00,36.64,36.72,36.64,36.68,537915.0,29.9255,29.9908,29.9255,29.9582,537915.0
2016-12-29 13:00:00,36.68,36.7,36.6,36.6,475964.0,29.9582,29.9745,29.8928,29.8928,475964.0
2016-12-29 13:30:00,36.6,36.62,36.56,36.59,352103.0,29.8928,29.9091,29.8601,29.8846,352103.0
2016-12-29 14:00:00,36.6,36.66,36.59,36.62,346036.0,29.8928,29.9418,29.8846,29.9091,346036.0
2016-12-29 14:30:00,36.62,36.64,36.58,36.63,431793.0,29.9091,29.9255,29.8765,29.9173,431793.0
2016-12-29 15:00:00,36.63,36.67,36.59,36.67,396356.0,29.9173,29.95,29.8846,29.95,396356.0
2016-12-29 15:30:00,36.66,36.68,36.63,36.66,1088110.0,29.9418,29.9582,29.9173,29.9418,1088110.0
2016-12-30 09:30:00,36.79,36.8,36.39,36.4,2051086.0,30.048,30.0562,29.7213,29.7295,2051086.0
2016-12-30 10:00:00,36.39,36.45,36.27,36.27,1029141.0,29.7213,29.7703,29.6233,29.6233,1029141.0
2016-12-30 10:30:00,36.28,36.34,36.26,36.31,847509.0,29.6315,29.6805,29.6151,29.656,847509.0
2016-12-30 11:00:00,36.31,36.38,36.26,36.34,675326.0,29.656,29.7131,29.6151,29.6805,675326.0
2016-12-30 11:30:00,36.35,36.42,36.31,36.39,445578.0,29.6886,29.7458,29.656,29.7213,445578.0
2016-12-30 12:00:00,36.39,36.4,36.27,36.36,443438.0,29.7213,29.7295,29.6233,29.6968,443438.0
2016-12-30 12:30:00,36.36,36.38,36.2,36.28,740726.0,29.6968,29.7131,29.5661,29.6315,740726.0
2016-12-30 13:00:00,36.27,36.3,36.24,36.26,431596.0,29.6233,29.6478,29.5988,29.6151,431596.0
2016-12-30 13:30:00,36.26,36.28,36.23,36.25,404180.0,29.6151,29.6315,29.5906,29.607,404180.0
2016-12-30 14:00:00,36.25,36.3,36.22,36.23,584226.0,29.607,29.6478,29.5824,29.5906,584226.0
2016-12-30 14:30:00,36.23,36.33,36.21,36.25,683917.0,29.5906,29.6723,29.5743,29.607,683917.0
2016-12-30 15:00:00,36.24,36.35,36.21,36.34,722448.0,29.5988,29.6886,29.5743,29.6805,722448.0
2016-12-30 15:30:00,36.34,36.35,36.23,36.29,3639641.0,29.6805,29.6886,29.5906,29.6396,3639641.0
2017-01-03 09:30:00,36.54,36.78,36.5,36.77,2728532.0,29.8438,30.0398,29.8111,30.0317,2728532.0
2017-01-03 10:00:00,36.76,36.92,36.73,36.88,1629376.0,30.0235,30.1542,29.999,30.1215,1629376.0
2017-01-03 10:30:00,36.88,36.93,36.61,36.62,1006934.0,30.1215,30.1623,29.901,29.9091,1006934.0
2017-01-03 11:00:00,36.61,36.64,36.53,36.54,1165494.0,29.901,29.9255,29.8356,29.8438,1165494.0
2017-01-03 11:30:00,36.54,36.59,36.44,36.5,1169491.0,29.8438,29.8846,29.7621,29.8111,1169491.0
2017-01-03 12:00:00,36.51,36.52,36.4,36.43,995933.0,29.8193,29.8275,29.7295,29.754,995933.0
2017-01-03 12:30:00,36.43,36.43,36.32,36.38,759118.0,29.754,29.754,29.6641,29.7131,759118.0
2017-01-03 13:00:00,36.39,36.41,36.32,36.32,655453.0,29.7213,29.7376,29.6641,29.6641,655453.0
2017-01-03 13:30:00,36.32,36.37,36.31,36.36,692959.0,29.6641,29.705,29.656,29.6968,692959.0
2017-01-03 14:00:00,36.36,36.4,36.31,36.31,742691.0,29.6968,29.7295,29.656,29.656,742691.0
2017-01-03 14:30:00,36.31,36.36,36.27,36.36,1046474.0,29.656,29.6968,29.6233,29.6968,1046474.0
2017-01-03 15:00:00,36.36,36.45,36.35,36.41,873669.0,29.6968,29.7703,29.6886,29.7376,873669.0
2017-01-03 15:30:00,36.42,36.6,36.38,36.59,3142823.0,29.7458,29.8928,29.7131,29.8846,3142823.0
2017-01-04 09:30:00,36.71,36.77,36.5,36.52,1455275.0,29.9827,30.0317,29.8111,29.8275,1455275.0
2017-01-04 10:00:00,36.52,36.6,36.39,36.41,1191219.0,29.8275,29.8928,29.7213,29.7376,1191219.0
2017-01-04 10:30:00,36.4,36.59,36.34,36.55,1122734.0,29.7295,29.8846,29.6805,29.852,1122734.0
2017-01-04 11:00:00,36.55,36.63,36.42,36.53,1612803.0,29.852,29.9173,29.7458,29.8356,1612803.0
2017-01-04 11:30:00,36.53,36.55,36.42,36.44,603852.0,29.8356,29.852,29.7458,29.7621,603852.0
2017-01-04 12:00:00,36.45,36.47,36.42,36.45,674241.0,29.7703,29.7866,29.7458,29.7703,674241.0
2017-01-04 12:30:00,36.44,36.54,36.44,36.52,480653.0,29.7621,29.8438,29.7621,29.8275,480653.0
2017-01-04 13:00:00,36.52,36.52,36.45,36.49,443064.0,29.8275,29.8275,29.7703,29.803,443064.0
2017-01-04 13:30:00,36.48,36.5,36.4,36.41,458845.0,29.7948,29.8111,29.7295,29.7376,458845.0
2017-01-04 14:00:00,36.41,36.54,36.4,36.52,667756.0,29.7376,29.8438,29.7295,29.8275,667756.0
2017-01-04 14:30:00,36.52,36.54,36.43,36.47,564190.0,29.8275,29.8438,29.754,29.7866,564190.0
2017-01-04 15:00:00,36.46,36.5,36.45,36.47,934844.0,29.7785,29.8111,29.7703,29.7866,934844.0
2017-01-04 15:30:00,36.46,36.51,36.4,36.42,2296045.0,29.7785,29.8193,29.7295,29.7458,2296045.0
2017-01-05 09:30:00,36.45,36.72,36.37,36.65,1698816.0,29.7703,29.9908,29.705,29.9336,1698816.0
2017-01-05 10:00:00,36.65,36.69,36.55,36.59,1073046.0,29.9336,29.9663,29.852,29.8846,1073046.0
2017-01-05 10:30:00,36.59,36.6,36.5,36.58,671240.0,29.8846,29.8928,29.8111,29.8765,671240.0
2017-01-05 11:00:00,36.58,36.6,36.43,36.47,816636.0,29.8765,29.8928,29.754,29.7866,816636.0
2017-01-05 11:30:00,36.47,36.5,36.33,36.48,1482696.0,29.7866,29.8111,29.6723,29.7948,1482696.0
2017-01-05 12:00:00,36.49,36.53,36.43,36.48,617047.0,29.803,29.8356,29.754,29.7948,617047.0
2017-01-05 12:30:00,36.48,36.5,36.44,36.47,467283.0,29.7948,29.8111,29.7621,29.7866,467283.0
2017-01-05 13:00:00,36.46,36.48,36.4,36.41,568366.0,29.7785,29.7948,29.7295,29.7376,568366.0
2017-01-05 13:30:00,36.41,36.45,36.38,36.41,565924.0,29.7376,29.7703,29.7131,29.7376,565924.0
2017-01-05 14:00:00,36.4,36.46,36.39,36.41,505506.0,29.7295,29.7785,29.7213,29.7376,505506.0
2017-01-05 14:30:00,36.41,36.43,36.36,36.36,689191.0,29.7376,29.754,29.6968,29.6968,689191.0
2017-01-05 15:00:00,36.36,36.4,36.34,36.37,696137.0,29.6968,29.7295,29.6805,29.705,696137.0
2017-01-05 15:30:00,36.37,36.38,36.3,36.35,1747002.0,29.705,29.7131,29.6478,29.6886,1747002.0
2017-01-06 09:30:00,36.46,36.55,36.19,36.42,2002836.0,29.7785,29.852,29.5579,29.7458,2002836.0
2017-01-06 10:00:00,36.41,36.48,36.3,36.34,756894.0,29.7376,29.7948,29.6478,29.6805,756894.0
2017-01-06 10:30:00,36.34,36.51,36.32,36.47,1142280.0,29.6805,29.8193,29.6641,29.7866,1142280.0
2017-01-06 11:00:00,36.47,36.5,36.39,36.49,701655.0,29.7866,29.8111,29.7213,29.803,701655.0
2017-01-06 11:30:00,36.49,36.59,36.42,36.57,706787.0,29.803,29.8846,29.7458,29.8683,706787.0
2017-01-06 12:00:00,36.57,36.64,36.52,36.63,486822.0,29.8683,29.9255,29.8275,29.9173,486822.0
2017-01-06 12:30:00,36.62,36.68,36.53,36.59,669125.0,29.9091,29.9582,29.8356,29.8846,669125.0
2017-01-06 13:00:00,36.59,36.62,36.53,36.54,554040.0,29.8846,29.9091,29.8356,29.8438,554040.0
2017-01-06 13:30:00,36.53,36.61,36.53,36.57,399516.0,29.8356,29.901,29.8356,29.8683,399516.0
2017-01-06 14:00:00,36.57,36.6,36.51,36.54,549068.0,29.8683,29.8928,29.8193,29.8438,549068.0
2017-01-06 14:30:00,36.54,36.59,36.53,36.55,591476.0,29.8438,29.8846,29.8356,29.852,591476.0
2017-01-06 15:00:00,36.56,36.59,36.55,36.58,647029.0,29.8601,29.8846,29.852,29.8765,647029.0
2017-01-06 15:30:00,36.58,36.61,36.47,36.5,2303803.0,29.8765,29.901,29.7866,29.8111,2303803.0
2017-01-09 09:30:00,36.48,36.77,36.47,36.72,1780372.0,29.7948,30.0317,29.7866,29.9908,1780372.0
2017-01-09 10:00:00,36.72,36.78,36.65,36.78,1257808.0,29.9908,30.0398,29.9336,30.0398,1257808.0
2017-01-09 10:30:00,36.77,36.83,36.74,36.83,692440.0,30.0317,30.0807,30.0072,30.0807,692440.0
2017-01-09 11:00:00,36.82,36.87,36.76,36.84,966655.0,30.0725,30.1133,30.0235,30.0888,966655.0
2017-01-09 11:30:00,36.85,36.89,36.79,36.8,629485.0,30.097,30.1297,30.048,30.0562,629485.0
2017-01-09 12:00:00,36.8,36.81,36.73,36.78,486405.0,30.0562,30.0643,29.999,30.0398,486405.0
2017-01-09 12:30:00,36.78,36.8,36.7,36.76,5273853.0,30.0398,30.0562,29.9745,30.0235,5273853.0
2017-01-09 13:00:00,36.76,36.77,36.69,36.69,461395.0,30.0235,30.0317,29.9663,29.9663,461395.0
2017-01-09 13:30:00,36.7,36.73,36.69,36.7,434333.0,29.9745,29.999,29.9663,29.9745,434333.0
2017-01-09 14:00:00,36.71,36.74,36.64,36.65,564176.0,29.9827,30.0072,29.9255,29.9336,564176.0
2017-01-09 14:30:00,36.65,36.66,36.58,36.65,676617.0,29.9336,29.9418,29.8765,29.9336,676617.0
2017-01-09 15:00:00,36.64,36.69,36.62,36.66,767939.0,29.9255,29.9663,29.9091,29.9418,767939.0
2017-01-09 15:30:00,36.66,36.68,36.58,36.61,2628005.0,29.9418,29.9582,29.8765,29.901,2628005.0
2017-01-10 09:30:00,36.55,36.93,36.54,36.81,1888392.0,29.852,30.1623,29.8438,30.0643,1888392.0
2017-01-10 10:00:00,36.81,36.84,36.76,36.82,1224649.0,30.0643,30.0888,30.0235,30.0725,1224649.0
2017-01-10 10:30:00,36.82,36.88,36.79,36.83,998595.0,30.0725,30.1215,30.048,30.0807,998595.0
2017-01-10 11:00:00,36.83,36.91,36.82,36.88,836278.0,30.0807,30.146,30.0725,30.1215,836278.0
2017-01-10 11:30:00,36.88,36.9,36.83,36.84,964570.0,30.1215,30.1378,30.0807,30.0888,964570.0
2017-01-10 12:00:00,36.85,36.87,36.79,36.84,446471.0,30.097,30.1133,30.048,30.0888,446471.0
2017-01-10 12:30:00,36.84,36.85,36.74,36.76,504624.0,30.0888,30.097,30.0072,30.0235,504624.0
2017-01-10 13:00:00,36.77,36.79,36.71,36.73,630192.0,30.0317,30.048,29.9827,29.999,630192.0
2017-01-10 13:30:00,36.72,36.75,36.57,36.58,949418.0,29.9908,30.0153,29.8683,29.8765,949418.0
2017-01-10 14:00:00,36.57,36.65,36.54,36.55,958447.0,29.8683,29.9336,29.8438,29.852,958447.0
2017-01-10 14:30:00,36.55,36.65,36.53,36.57,655497.0,29.852,29.9336,29.8356,29.8683,655497.0
2017-01-10 15:00:00,36.57,36.62,36.55,36.57,734473.0,29.8683,29.9091,29.852,29.8683,734473.0
2017-01-10 15:30:00,36.58,36.62,36.53,36.55,2602662.0,29.8765,29.9091,29.8356,29.852,2602662.0
2017-01-11 09:30:00,36.51,36.75,36.51,36.73,1856918.0,29.8193,30.0153,29.8193,29.999,1856918.0
2017-01-11 10:00:00,36.73,36.76,36.68,36.73,1451963.0,29.999,30.0235,29.9582,29.999,1451963.0
2017-01-11 10:30:00,36.73,36.86,36.69,36.79,1564110.0,29.999,30.1052,29.9663,30.048,1564110.0
2017-01-11 11:00:00,36.79,36.85,36.72,36.73,1470627.0,30.048,30.097,29.9908,29.999,1470627.0
2017-01-11 11:30:00,36.73,36.87,36.63,36.85,1310586.0,29.999,30.1133,29.9173,30.097,1310586.0
2017-01-11 12:00:00,36.85,37.0,36.85,36.93,1303219.0,30.097,30.2195,30.097,30.1623,1303219.0
2017-01-11 12:30:00,36.93,36.95,36.79,36.88,710513.0,30.1623,30.1787,30.048,30.1215,710513.0
2017-01-11 13:00:00,36.88,36.89,36.75,36.76,677038.0,30.1215,30.1297,30.0153,30.0235,677038.0
2017-01-11 13:30:00,36.76,36.79,36.71,36.75,1021177.0,30.0235,30.048,29.9827,30.0153,1021177.0
2017-01-11 14:00:00,36.75,36.83,36.74,36.79,601571.0,30.0153,30.0807,30.0072,30.048,601571.0
2017-01-11 14:30:00,36.79,36.85,36.77,36.82,777939.0,30.048,30.097,30.0317,30.0725,777939.0
2017-01-11 15:00:00,36.81,36.88,36.8,36.88,1025748.0,30.0643,30.1215,30.0562,30.1215,1025748.0
2017-01-11 15:30:00,36.88,36.95,36.86,36.94,2512444.0,30.1215,30.1787,30.1052,30.1705,2512444.0
2017-01-12 09:30:00,36.83,36.83,36.41,36.5,2295281.0,30.0807,30.0807,29.7376,29.8111,2295281.0
2017-01-12 10:00:00,36.49,36.53,36.32,36.44,1973126.0,29.803,29.8356,29.6641,29.7621,1973126.0
2017-01-12 10:30:00,36.44,36.46,36.36,36.41,1439326.0,29.7621,29.7785,29.6968,29.7376,1439326.0
2017-01-12 11:00:00,36.41,36.55,36.36,36.55,1019401.0,29.7376,29.852,29.6968,29.852,1019401.0
2017-01-12 11:30:00,36.55,36.59,36.52,36.53,798892.0,29.852,29.8846,29.8275,29.8356,798892.0
2017-01-12 12:00:00,36.53,36.63,36.49,36.61,1188897.0,29.8356,29.9173,29.803,29.901,1188897.0
2017-01-12 12:30:00,36.61,36.67,36.6,36.65,667663.0,29.901,29.95,29.8928,29.9336,667663.0
2017-01-12 13:00:00,36.64,36.69,36.6,36.62,675080.0,29.9255,29.9663,29.8928,29.9091,675080.0
2017-01-12 13:30:00,36.61,36.69,36.6,36.65,795906.0,29.901,29.9663,29.8928,29.9336,795906.0
2017-01-12 14:00:00,36.65,36.7,36.59,36.65,1473803.0,29.9336,29.9745,29.8846,29.9336,1473803.0
2017-01-12 14:30:00,36.65,36.73,36.64,36.71,1134362.0,29.9336,29.999,29.9255,29.9827,1134362.0
2017-01-12 15:00:00,36.71,36.72,36.59,36.61,1730730.0,29.9827,29.9908,29.8846,29.901,1730730.0
2017-01-12 15:30:00,36.61,36.71,36.6,36.7,2442385.0,29.901,29.9827,29.8928,29.9745,2442385.0
2017-01-13 09:30:00,36.71,36.85,36.62,36.74,2028970.0,29.9827,30.097,29.9091,30.0072,2028970.0
2017-01-13 10:00:00,36.75,36.82,36.71,36.79,971061.0,30.0153,30.0725,29.9827,30.048,971061.0
2017-01-13 10:30:00,36.79,36.86,36.78,36.8,574307.0,30.048,30.1052,30.0398,30.0562,574307.0
2017-01-13 11:00:00,36.8,36.82,36.77,36.81,740551.0,30.0562,30.0725,30.0317,30.0643,740551.0
2017-01-13 11:30:00,36.8,36.82,36.78,36.8,499889.0,30.0562,30.0725,30.0398,30.0562,499889.0
2017-01-13 12:00:00,36.8,36.81,36.73,36.75,653003.0,30.0562,30.0643,29.999,30.0153,653003.0
2017-01-13 12:30:00,36.75,36.77,36.73,36.76,591419.0,30.0153,30.0317,29.999,30.0235,591419.0
2017-01-13 13:00:00,36.76,36.77,36.74,36.76,437775.0,30.0235,30.0317,30.0072,30.0235,437775.0
2017-01-13 13:30:00,36.76,36.77,36.74,36.75,422367.0,30.0235,30.0317,30.0072,30.0153,422367.0
2017-01-13 14:00:00,36.75,36.75,36.65,36.67,676058.0,30.0153,30.0153,29.9336,29.95,676058.0
2017-01-13 14:30:00,36.66,36.71,36.65,36.7,670657.0,29.9418,29.9827,29.9336,29.9745,670657.0
2017-01-13 15:00:00,36.7,36.75,36.69,36.74,804101.0,29.9745,30.0153,29.9663,30.0072,804101.0
2017-01-13 15:30:00,36.74,36.81,36.7,36.78,2180719.0,30.0072,30.0643,29.9745,30.0398,2180719.0
2017-01-17 09:30:00,36.67,36.81,36.6,36.71,2411813.0,29.95,30.0643,29.8928,29.9827,2411813.0
2017-01-17 10:00:00,36.7,36.77,36.65,36.7,910869.0,29.9745,30.0317,29.9336,29.9745,910869.0
2017-01-17 10:30:00,36.7,36.76,36.65,36.66,1185305.0,29.9745,30.0235,29.9336,29.9418,1185305.0
2017-01-17 11:00:00,36.66,36.74,36.59,36.73,1386375.0,29.9418,30.0072,29.8846,29.999,1386375.0
2017-01-17 11:30:00,36.73,36.83,36.7,36.79,788067.0,29.999,30.0807,29.9745,30.048,788067.0
2017-01-17 12:00:00,36.79,36.81,36.75,36.77,596615.0,30.048,30.0643,30.0153,30.0317,596615.0
2017-01-17 12:30:00,36.77,36.82,36.75,36.76,701137.0,30.0317,30.0725,30.0153,30.0235,701137.0
2017-01-17 13:00:00,36.76,36.81,36.75,36.75,868458.0,30.0235,30.0643,30.0153,30.0153,868458.0
2017-01-17 13:30:00,36.76,36.78,36.7,36.77,1282610.0,30.0235,30.0398,29.9745,30.0317,1282610.0
2017-01-17 14:00:00,36.77,36.79,36.68,36.71,676457.0,30.0317,30.048,29.9582,29.9827,676457.0
2017-01-17 14:30:00,36.72,36.72,36.64,36.71,981863.0,29.9908,29.9908,29.9255,29.9827,981863.0
2017-01-17 15:00:00,36.72,36.76,36.66,36.66,1039430.0,29.9908,30.0235,29.9418,29.9418,1039430.0
2017-01-17 15:30:00,36.67,36.81,36.67,36.8,2391903.0,29.95,30.0643,29.95,30.0562,2391903.0
2017-01-18 09:30:00,36.89,36.99,36.67,36.96,2065077.0,30.1297,30.2113,29.95,30.1868,2065077.0
2017-01-18 10:00:00,36.95,37.01,36.87,36.88,1718243.0,30.1787,30.2277,30.1133,30.1215,1718243.0
2017-01-18 10:30:00,36.88,36.91,36.71,36.83,813247.0,30.1215,30.146,29.9827,30.0807,813247.0
2017-01-18 11:00:00,36.83,36.86,36.79,36.83,599593.0,30.0807,30.1052,30.048,30.0807,599593.0
2017-01-18 11:30:00,36.84,36.92,36.76,36.78,864142.0,30.0888,30.1542,30.0235,30.0398,864142.0
2017-01-18 12:00:00,36.78,36.8,36.72,36.76,728857.0,30.0398,30.0562,29.9908,30.0235,728857.0
2017-01-18 12:30:00,36.76,36.77,36.64,36.64,741091.0,30.0235,30.0317,29.9255,29.9255,741091.0
2017-01-18 13:00:00,36.64,36.74,36.61,36.63,732799.0,29.9255,30.0072,29.901,29.9173,732799.0
2017-01-18 13:30:00,36.62,36.78,36.61,36.76,959336.0,29.9091,30.0398,29.901,30.0235,959336.0
2017-01-18 14:00:00,36.76,36.79,36.73,36.77,576317.0,30.0235,30.048,29.999,30.0317,576317.0
2017-01-18 14:30:00,36.77,36.77,36.65,36.73,761691.0,30.0317,30.0317,29.9336,29.999,761691.0
2017-01-18 15:00:00,36.73,36.77,36.7,36.74,579503.0,29.999,30.0317,29.9745,30.0072,579503.0
2017-01-18 15:30:00,36.73,36.79,36.72,36.76,1408967.0,29.999,30.048,29.9908,30.0235,1408967.0
2017-01-19 09:30:00,36.51,36.91,36.51,36.9,1034025.0,29.8193,30.146,29.8193,30.1378,1034025.0
2017-01-19 10:00:00,36.9,36.91,36.7,36.76,955479.0,30.1378,30.146,29.9745,30.0235,955479.0
2017-01-19 10:30:00,36.76,36.79,36.71,36.76,838013.0,30.0235,30.048,29.9827,30.0235,838013.0
2017-01-19 11:00:00,36.75,36.8,36.68,36.78,758875.0,30.0153,30.0562,29.9582,30.0398,758875.0
2017-01-19 11:30:00,36.78,36.83,36.75,36.79,735327.0,30.0398,30.0807,30.0153,30.048,735327.0
2017-01-19 12:00:00,36.79,36.83,36.76,36.8,634934.0,30.048,30.0807,30.0235,30.0562,634934.0
2017-01-19 12:30:00,36.81,36.81,36.72,36.75,682215.0,30.0643,30.0643,29.9908,30.0153,682215.0
2017-01-19 13:00:00,36.75,36.77,36.72,36.73,639432.0,30.0153,30.0317,29.9908,29.999,639432.0
2017-01-19 13:30:00,36.73,36.75,36.71,36.72,411282.0,29.999,30.0153,29.9827,29.9908,411282.0
2017-01-19 14:00:00,36.72,36.74,36.57,36.64,631223.0,29.9908,30.0072,29.8683,29.9255,631223.0
2017-01-19 14:30:00,36.63,36.65,36.53,36.53,529056.0,29.9173,29.9336,29.8356,29.8356,529056.0
2017-01-19 15:00:00,36.54,36.64,36.51,36.61,922023.0,29.8438,29.9255,29.8193,29.901,922023.0
2017-01-19 15:30:00,36.61,36.62,36.54,36.57,2103694.0,29.901,29.9091,29.8438,29.8683,2103694.0
2017-01-20 09:30:00,36.76,37.03,36.61,36.97,4091677.0,30.0235,30.244,29.901,30.195,4091677.0
2017-01-20 10:00:00,36.97,37.0,36.92,36.95,1157240.0,30.195,30.2195,30.1542,30.1787,1157240.0
2017-01-20 10:30:00,36.95,36.96,36.79,36.8,1057188.0,30.1787,30.1868,30.048,30.0562,1057188.0
2017-01-20 11:00:00,36.81,36.86,36.74,36.75,906452.0,30.0643,30.1052,30.0072,30.0153,906452.0
2017-01-20 11:30:00,36.75,36.83,36.72,36.76,1078979.0,30.0153,30.0807,29.9908,30.0235,1078979.0
2017-01-20 12:00:00,36.76,36.79,36.61,36.68,1151732.0,30.0235,30.048,29.901,29.9582,1151732.0
2017-01-20 12:30:00,36.68,36.68,36.58,36.66,834373.0,29.9582,29.9582,29.8765,29.9418,834373.0
2017-01-20 13:00:00,36.65,36.73,36.63,36.72,601112.0,29.9336,29.999,29.9173,29.9908,601112.0
2017-01-20 13:30:00,36.73,36.74,36.62,36.66,540165.0,29.999,30.0072,29.9091,29.9418,540165.0
2017-01-20 14:00:00,36.66,36.69,36.58,36.61,492478.0,29.9418,29.9663,29.8765,29.901,492478.0
2017-01-20 14:30:00,36.6,36.66,36.59,36.64,458900.0,29.8928,29.9418,29.8846,29.9255,458900.0
2017-01-20 15:00:00,36.64,36.73,36.63,36.66,822479.0,29.9255,29.999,29.9173,29.9418,822479.0
2017-01-20 15:30:00,36.66,36.96,36.65,36.93,5025498.0,29.9418,30.1868,29.9336,30.1623,5025498.0
2017-01-23 09:30:00,37.07,37.21,36.72,36.79,3810603.0,30.2767,30.391,29.9908,30.048,3810603.0
2017-01-23 10:00:00,36.79,36.82,36.62,36.64,1497147.0,30.048,30.0725,29.9091,29.9255,1497147.0
2017-01-23 10:30:00,36.64,36.72,36.55,36.69,1254069.0,29.9255,29.9908,29.852,29.9663,1254069.0
2017-01-23 11:00:00,36.69,36.8,36.66,36.8,1422225.0,29.9663,30.0562,29.9418,30.0562,1422225.0
2017-01-23 11:30:00,36.8,36.85,36.72,36.82,1337419.0,30.0562,30.097,29.9908,30.0725,1337419.0
2017-01-23 12:00:00,36.82,36.93,36.78,36.91,1027623.0,30.0725,30.1623,30.0398,30.146,1027623.0
2017-01-23 12:30:00,36.9,36.96,36.9,36.91,765708.0,30.1378,30.1868,30.1378,30.146,765708.0
2017-01-23 13:00:00,36.91,36.99,36.91,36.96,926688.0,30.146,30.2113,30.146,30.1868,926688.0
2017-01-23 13:30:00,36.95,37.06,36.95,36.98,1415795.0,30.1787,30.2685,30.1787,30.2032,1415795.0
2017-01-23 14:00:00,36.98,37.01,36.88,36.89,1080794.0,30.2032,30.2277,30.1215,30.1297,1080794.0
2017-01-23 14:30:00,36.9,36.9,36.82,36.83,1461586.0,30.1378,30.1378,30.0725,30.0807,1461586.0
2017-01-23 15:00:00,36.83,36.85,36.78,36.83,1710383.0,30.0807,30.097,30.0398,30.0807,1710383.0
2017-01-23 15:30:00,36.84,36.85,36.76,36.78,4164635.0,30.0888,30.097,30.0235,30.0398,4164635.0
2017-01-24 09:30:00,36.83,37.12,36.81,37.03,2803050.0,30.0807,30.3175,30.0643,30.244,2803050.0
2017-01-24 10:00:00,37.04,37.08,36.99,37.05,1606362.0,30.2522,30.2848,30.2113,30.2603,1606362.0
2017-01-24 10:30:00,37.05,37.17,37.03,37.15,1607740.0,30.2603,30.3584,30.244,30.342,1607740.0
2017-01-24 11:00:00,37.15,37.21,37.1,37.12,1589062.0,30.342,30.391,30.3012,30.3175,1589062.0
2017-01-24 11:30:00,37.12,37.21,37.11,37.19,1537730.0,30.3175,30.391,30.3093,30.3747,1537730.0
2017-01-24 12:00:00,37.19,37.19,37.09,37.12,1753848.0,30.3747,30.3747,30.293,30.3175,1753848.0
2017-01-24 12:30:00,37.13,37.16,37.1,37.15,873779.0,30.3257,30.3502,30.3012,30.342,873779.0
2017-01-24 13:00:00,37.14,37.24,37.14,37.22,1244686.0,30.3339,30.4155,30.3339,30.3992,1244686.0
2017-01-24 13:30:00,37.22,37.53,37.2,37.53,4148092.0,30.3992,30.6524,30.3829,30.6524,4148092.0
2017-01-24 14:00:00,37.53,37.72,37.53,37.64,3587530.0,30.6524,30.8076,30.6524,30.7422,3587530.0
2017-01-24 14:30:00,37.63,37.73,37.61,37.69,2255902.0,30.7341,30.8157,30.7177,30.7831,2255902.0
2017-01-24 15:00:00,37.69,37.74,37.66,37.68,1822714.0,30.7831,30.8239,30.7586,30.7749,1822714.0
2017-01-24 15:30:00,37.69,37.71,37.59,37.61,3837184.0,30.7831,30.7994,30.7014,30.7177,3837184.0
2017-01-25 09:30:00,37.87,38.0,37.68,37.83,5375767.0,30.9301,31.0363,30.7749,30.8974,5375767.0
2017-01-25 10:00:00,37.82,37.83,37.7,37.73,2172905.0,30.8892,30.8974,30.7912,30.8157,2172905.0
2017-01-25 10:30:00,37.73,37.8,37.69,37.75,2120899.0,30.8157,30.8729,30.7831,30.8321,2120899.0
2017-01-25 11:00:00,37.74,37.76,37.59,37.61,1764452.0,30.8239,30.8402,30.7014,30.7177,1764452.0
2017-01-25 11:30:00,37.62,37.63,37.51,37.59,1666694.0,30.7259,30.7341,30.636,30.7014,1666694.0
2017-01-25 12:00:00,37.59,37.76,37.58,37.73,1433301.0,30.7014,30.8402,30.6932,30.8157,1433301.0
2017-01-25 12:30:00,37.73,37.75,37.67,37.7,976182.0,30.8157,30.8321,30.7667,30.7912,976182.0
2017-01-25 13:00:00,37.71,37.76,37.69,37.7,1198088.0,30.7994,30.8402,30.7831,30.7912,1198088.0
2017-01-25 13:30:00,37.71,37.78,37.68,37.75,1646602.0,30.7994,30.8566,30.7749,30.8321,1646602.0
2017-01-25 14:00:00,37.75,37.76,37.72,37.73,972726.0,30.8321,30.8402,30.8076,30.8157,972726.0
2017-01-25 14:30:00,37.73,37.76,37.72,37.73,1727128.0,30.8157,30.8402,30.8076,30.8157,1727128.0
2017-01-25 15:00:00,37.73,37.76,37.71,37.74,2210192.0,30.8157,30.8402,30.7994,30.8239,2210192.0
2017-01-25 15:30:00,37.73,37.8,37.73,37.8,3821026.0,30.8157,30.8729,30.8157,30.8729,3821026.0
2017-01-26 09:30:00,37.81,37.93,37.75,37.83,3940909.0,30.8811,30.9791,30.8321,30.8974,3940909.0
2017-01-26 10:00:00,37.83,37.83,37.58,37.59,2519640.0,30.8974,30.8974,30.6932,30.7014,2519640.0
2017-01-26 10:30:00,37.58,37.61,37.46,37.48,3286113.0,30.6932,30.7177,30.5952,30.6115,3286113.0
2017-01-26 11:00:00,37.48,37.51,37.42,37.49,1642595.0,30.6115,30.636,30.5625,30.6197,1642595.0
2017-01-26 11:30:00,37.48,37.57,37.46,37.53,1911142.0,30.6115,30.6851,30.5952,30.6524,1911142.0
2017-01-26 12:00:00,37.53,37.62,37.47,37.55,976461.0,30.6524,30.7259,30.6034,30.6687,976461.0
2017-01-26 12:30:00,37.56,37.57,37.5,37.52,602870.0,30.6769,30.6851,30.6279,30.6442,602870.0
2017-01-26 13:00:00,37.52,37.62,37.52,37.61,929571.0,30.6442,30.7259,30.6442,30.7177,929571.0
2017-01-26 13:30:00,37.61,37.62,37.58,37.59,1800301.0,30.7177,30.7259,30.6932,30.7014,1800301.0
2017-01-26 14:00:00,37.6,37.61,37.55,37.59,1260111.0,30.7096,30.7177,30.6687,30.7014,1260111.0
2017-01-26 14:30:00,37.6,37.61,37.56,37.59,1336255.0,30.7096,30.7177,30.6769,30.7014,1336255.0
2017-01-26 15:00:00,37.6,37.64,37.57,37.62,1667301.0,30.7096,30.7422,30.6851,30.7259,1667301.0
2017-01-26 15:30:00,37.62,37.68,37.54,37.55,4635084.0,30.7259,30.7749,30.6605,30.6687,4635084.0
2017-01-27 09:30:00,37.99,38.45,37.81,38.34,9946563.0,31.0281,31.4038,30.8811,31.3139,9946563.0
2017-01-27 10:00:00,38.33,38.4,38.09,38.19,4132619.0,31.3058,31.3629,31.1098,31.1914,4132619.0
2017-01-27 10:30:00,38.19,38.37,38.17,38.22,3525770.0,31.1914,31.3384,31.1751,31.2159,3525770.0
2017-01-27 11:00:00,38.21,38.28,38.04,38.05,2685245.0,31.2078,31.2649,31.0689,31.0771,2685245.0
2017-01-27 11:30:00,38.05,38.12,37.89,38.1,1883346.0,31.0771,31.1343,30.9464,31.1179,1883346.0
2017-01-27 12:00:00,38.1,38.13,38.05,38.08,1189354.0,31.1179,31.1424,31.0771,31.1016,1189354.0
2017-01-27 12:30:00,38.07,38.12,38.04,38.07,1456874.0,31.0934,31.1343,31.0689,31.0934,1456874.0
2017-01-27 13:00:00,38.08,38.11,38.01,38.07,1378859.0,31.1016,31.1261,31.0444,31.0934,1378859.0
2017-01-27 13:30:00,38.07,38.12,38.04,38.11,1583802.0,31.0934,31.1343,31.0689,31.1261,1583802.0
2017-01-27 14:00:00,38.11,38.18,38.1,38.14,1998798.0,31.1261,31.1833,31.1179,31.1506,1998798.0
2017-01-27 14:30:00,38.14,38.16,38.07,38.15,1818478.0,31.1506,31.1669,31.0934,31.1588,1818478.0
2017-01-27 15:00:00,38.15,38.15,38.02,38.02,1763568.0,31.1588,31.1588,31.0526,31.0526,1763568.0
2017-01-27 15:30:00,38.02,38.04,37.95,37.98,5591992.0,31.0526,31.0689,30.9954,31.0199,5591992.0
2017-01-30 09:30:00,37.77,37.84,37.38,37.5,3528403.0,30.8484,30.9056,30.5299,30.6279,3528403.0
2017-01-30 10:00:00,37.49,37.54,37.42,37.49,2247364.0,30.6197,30.6605,30.5625,30.6197,2247364.0
2017-01-30 10:30:00,37.49,37.5,37.4,37.47,1539061.0,30.6197,30.6279,30.5462,30.6034,1539061.0
2017-01-30 11:00:00,37.47,37.52,37.43,37.51,1625869.0,30.6034,30.6442,30.5707,30.636,1625869.0
2017-01-30 11:30:00,37.51,37.55,37.5,37.52,1057720.0,30.636,30.6687,30.6279,30.6442,1057720.0
2017-01-30 12:00:00,37.53,37.54,37.49,37.52,1074571.0,30.6524,30.6605,30.6197,30.6442,1074571.0
2017-01-30 12:30:00,37.53,37.53,37.42,37.46,548360.0,30.6524,30.6524,30.5625,30.5952,548360.0
2017-01-30 13:00:00,37.46,37.47,37.4,37.46,565623.0,30.5952,30.6034,30.5462,30.5952,565623.0
2017-01-30 13:30:00,37.46,37.46,37.33,37.36,1198759.0,30.5952,30.5952,30.489,30.5135,1198759.0
2017-01-30 14:00:00,37.37,37.47,37.34,37.47,1553536.0,30.5217,30.6034,30.4972,30.6034,1553536.0
2017-01-30 14:30:00,37.47,37.49,37.43,37.48,804971.0,30.6034,30.6197,30.5707,30.6115,804971.0
2017-01-30 15:00:00,37.48,37.48,37.37,37.38,1251908.0,30.6115,30.6115,30.5217,30.5299,1251908.0
2017-01-30 15:30:00,37.39,37.48,37.38,37.4,3933039.0,30.538,30.6115,30.5299,30.5462,3933039.0
2017-01-31 09:30:00,37.22,37.37,36.81,36.83,2928501.0,30.3992,30.5217,30.0643,30.0807,2928501.0
2017-01-31 10:00:00,36.82,36.84,36.64,36.76,2477602.0,30.0725,30.0888,29.9255,30.0235,2477602.0
2017-01-31 10:30:00,36.76,36.82,36.68,36.75,1817379.0,30.0235,30.0725,29.9582,30.0153,1817379.0
2017-01-31 11:00:00,36.75,36.85,36.73,36.78,1134832.0,30.0153,30.097,29.999,30.0398,1134832.0
2017-01-31 11:30:00,36.78,36.81,36.68,36.75,1131762.0,30.0398,30.0643,29.9582,30.0153,1131762.0
2017-01-31 12:00:00,36.75,36.84,36.7,36.84,894640.0,30.0153,30.0888,29.9745,30.0888,894640.0
2017-01-31 12:30:00,36.83,36.85,36.72,36.73,821644.0,30.0807,30.097,29.9908,29.999,821644.0
2017-01-31 13:00:00,36.73,36.75,36.71,36.75,588218.0,29.999,30.0153,29.9827,30.0153,588218.0
2017-01-31 13:30:00,36.75,36.79,36.69,36.72,930428.0,30.0153,30.048,29.9663,29.9908,930428.0
2017-01-31 14:00:00,36.71,36.74,36.68,36.73,1194970.0,29.9827,30.0072,29.9582,29.999,1194970.0
2017-01-31 14:30:00,36.73,36.79,36.72,36.78,1289385.0,29.999,30.048,29.9908,30.0398,1289385.0
2017-01-31 15:00:00,36.77,36.84,36.77,36.82,1767734.0,30.0317,30.0888,30.0317,30.0725,1767734.0
2017-01-31 15:30:00,36.82,36.85,36.78,36.83,3784484.0,30.0725,30.097,30.0398,30.0807,3784484.0
2017-02-01 09:30:00,36.82,36.95,36.55,36.57,2468721.0,30.0725,30.1787,29.852,29.8683,2468721.0
2017-02-01 10:00:00,36.57,36.63,36.4,36.61,2346885.0,29.8683,29.9173,29.7295,29.901,2346885.0
2017-02-01 10:30:00,36.61,36.64,36.47,36.54,1564871.0,29.901,29.9255,29.7866,29.8438,1564871.0
2017-02-01 11:00:00,36.54,36.65,36.53,36.59,1172496.0,29.8438,29.9336,29.8356,29.8846,1172496.0
2017-02-01 11:30:00,36.59,36.6,36.5,36.52,1297323.0,29.8846,29.8928,29.8111,29.8275,1297323.0
2017-02-01 12:00:00,36.53,36.58,36.51,36.58,660683.0,29.8356,29.8765,29.8193,29.8765,660683.0
2017-02-01 12:30:00,36.58,36.62,36.57,36.58,531689.0,29.8765,29.9091,29.8683,29.8765,531689.0
2017-02-01 13:00:00,36.58,36.64,36.57,36.64,520836.0,29.8765,29.9255,29.8683,29.9255,520836.0
2017-02-01 13:30:00,36.64,36.64,36.54,36.55,702584.0,29.9255,29.9255,29.8438,29.852,702584.0
2017-02-01 14:00:00,36.55,36.7,36.51,36.68,1162148.0,29.852,29.9745,29.8193,29.9582,1162148.0
2017-02-01 14:30:00,36.68,36.68,36.51,36.55,986256.0,29.9582,29.9582,29.8193,29.852,986256.0
2017-02-01 15:00:00,36.56,36.59,36.54,36.59,1008725.0,29.8601,29.8846,29.8438,29.8846,1008725.0
2017-02-01 15:30:00,36.58,36.59,36.03,36.51,9678552.0,29.8765,29.8846,29.4273,29.8193,9678552.0
2017-02-02 09:30:00,36.26,36.47,36.2,36.45,4028291.0,29.6151,29.7866,29.5661,29.7703,4028291.0
2017-02-02 10:00:00,36.45,36.52,36.35,36.45,2294160.0,29.7703,29.8275,29.6886,29.7703,2294160.0
2017-02-02 10:30:00,36.46,36.61,36.45,36.6,1737671.0,29.7785,29.901,29.7703,29.8928,1737671.0
2017-02-02 11:00:00,36.6,36.62,36.49,36.54,3095398.0,29.8928,29.9091,29.803,29.8438,3095398.0
2017-02-02 11:30:00,36.54,36.61,36.47,36.48,1706533.0,29.8438,29.901,29.7866,29.7948,1706533.0
2017-02-02 12:00:00,36.47,36.5,36.42,36.48,974640.0,29.7866,29.8111,29.7458,29.7948,974640.0
2017-02-02 12:30:00,36.48,36.6,36.46,36.59,1083218.0,29.7948,29.8928,29.7785,29.8846,1083218.0
2017-02-02 13:00:00,36.6,36.61,36.52,36.52,941416.0,29.8928,29.901,29.8275,29.8275,941416.0
2017-02-02 13:30:00,36.52,36.61,36.49,36.59,1549914.0,29.8275,29.901,29.803,29.8846,1549914.0
2017-02-02 14:00:00,36.59,36.67,36.51,36.52,2340606.0,29.8846,29.95,29.8193,29.8275,2340606.0
2017-02-02 14:30:00,36.52,36.59,36.46,36.58,3161919.0,29.8275,29.8846,29.7785,29.8765,3161919.0
2017-02-02 15:00:00,36.58,36.63,36.55,36.59,1622099.0,29.8765,29.9173,29.852,29.8846,1622099.0
2017-02-02 15:30:00,36.6,36.7,36.52,36.68,3975332.0,29.8928,29.9745,29.8275,29.9582,3975332.0
2017-02-03 09:30:00,36.69,36.82,36.56,36.61,2070502.0,30.1797,30.2866,30.0727,30.1139,2070502.0
2017-02-03 10:00:00,36.61,36.61,36.48,36.52,1450420.0,30.1139,30.1139,30.0069,30.0398,1450420.0
2017-02-03 10:30:00,36.53,36.55,36.47,36.5,1530992.0,30.0481,30.0645,29.9987,30.0234,1530992.0
2017-02-03 11:00:00,36.5,36.58,36.47,36.49,1059952.0,30.0234,30.0892,29.9987,30.0151,1059952.0
2017-02-03 11:30:00,36.48,36.56,36.45,36.54,1151266.0,30.0069,30.0727,29.9822,30.0563,1151266.0
2017-02-03 12:00:00,36.53,36.56,36.51,36.53,661249.0,30.0481,30.0727,30.0316,30.0481,661249.0
2017-02-03 12:30:00,36.52,36.54,36.47,36.5,929035.0,30.0398,30.0563,29.9987,30.0234,929035.0
2017-02-03 13:00:00,36.49,36.52,36.45,36.51,679733.0,30.0151,30.0398,29.9822,30.0316,679733.0
2017-02-03 13:30:00,36.51,36.53,36.48,36.51,753677.0,30.0316,30.0481,30.0069,30.0316,753677.0
2017-02-03 14:00:00,36.51,36.56,36.5,36.52,676161.0,30.0316,30.0727,30.0234,30.0398,676161.0
2017-02-03 14:30:00,36.52,36.53,36.45,36.47,935216.0,30.0398,30.0481,29.9822,29.9987,935216.0
2017-02-03 15:00:00,36.47,36.52,36.46,36.49,1726760.0,29.9987,30.0398,29.9905,30.0151,1726760.0
2017-02-03 15:30:00,36.49,36.53,36.48,36.52,2551709.0,30.0151,30.0481,30.0069,30.0398,2551709.0
2017-02-06 09:30:00,36.51,36.51,36.26,36.32,2327958.0,30.0316,30.0316,29.826,29.8753,2327958.0
2017-02-06 10:00:00,36.32,36.37,36.26,36.36,1210771.0,29.8753,29.9164,29.826,29.9082,1210771.0
2017-02-06 10:30:00,36.36,36.36,36.24,36.24,1341505.0,29.9082,29.9082,29.8095,29.8095,1341505.0
2017-02-06 11:00:00,36.24,36.33,36.22,36.3,1401619.0,29.8095,29.8835,29.7931,29.8589,1401619.0
2017-02-06 11:30:00,36.3,36.31,36.17,36.17,1384516.0,29.8589,29.8671,29.7519,29.7519,1384516.0
2017-02-06 12:00:00,36.17,36.27,36.17,36.23,883913.0,29.7519,29.8342,29.7519,29.8013,883913.0
2017-02-06 12:30:00,36.24,36.27,36.2,36.23,751824.0,29.8095,29.8342,29.7766,29.8013,751824.0
2017-02-06 13:00:00,36.23,36.25,36.15,36.21,819205.0,29.8013,29.8177,29.7355,29.7848,819205.0
2017-02-06 13:30:00,36.2,36.28,36.19,36.27,875414.0,29.7766,29.8424,29.7684,29.8342,875414.0
2017-02-06 14:00:00,36.27,36.28,36.22,36.23,604742.0,29.8342,29.8424,29.7931,29.8013,604742.0
2017-02-06 14:30:00,36.23,36.25,36.2,36.22,739793.0,29.8013,29.8177,29.7766,29.7931,739793.0
2017-02-06 15:00:00,36.22,36.22,36.18,36.21,700196.0,29.7931,29.7931,29.7602,29.7848,700196.0
2017-02-06 15:30:00,36.2,36.27,36.18,36.26,3183873.0,29.7766,29.8342,29.7602,29.826,3183873.0
2017-02-07 09:30:00,36.45,36.52,36.3,36.48,2231009.0,29.9822,30.0398,29.8589,30.0069,2231009.0
2017-02-07 10:00:00,36.47,36.5,36.41,36.45,1419701.0,29.9987,30.0234,29.9493,29.9822,1419701.0
2017-02-07 10:30:00,36.45,36.5,36.39,36.41,1083748.0,29.9822,30.0234,29.9329,29.9493,1083748.0
2017-02-07 11:00:00,36.41,36.45,36.31,36.35,1107954.0,29.9493,29.9822,29.8671,29.9,1107954.0
2017-02-07 11:30:00,36.35,36.39,36.32,36.37,1019047.0,29.9,29.9329,29.8753,29.9164,1019047.0
2017-02-07 12:00:00,36.36,36.41,36.35,36.35,783007.0,29.9082,29.9493,29.9,29.9,783007.0
2017-02-07 12:30:00,36.35,36.36,36.25,36.25,1333711.0,29.9,29.9082,29.8177,29.8177,1333711.0
2017-02-07 13:00:00,36.25,36.33,36.24,36.32,745503.0,29.8177,29.8835,29.8095,29.8753,745503.0
2017-02-07 13:30:00,36.32,36.38,36.3,36.31,864003.0,29.8753,29.9247,29.8589,29.8671,864003.0
2017-02-07 14:00:00,36.31,36.34,36.27,36.27,1166852.0,29.8671,29.8918,29.8342,29.8342,1166852.0
2017-02-07 14:30:00,36.27,36.3,36.25,36.27,767528.0,29.8342,29.8589,29.8177,29.8342,767528.0
2017-02-07 15:00:00,36.27,36.34,36.26,36.33,1254525.0,29.8342,29.8918,29.826,29.8835,1254525.0
2017-02-07 15:30:00,36.33,36.38,36.29,36.35,2530078.0,29.8835,29.9247,29.8506,29.9,2530078.0
2017-02-08 09:30:00,36.34,36.34,36.16,36.21,2010842.0,29.8918,29.8918,29.7437,29.7848,2010842.0
2017-02-08 10:00:00,36.2,36.31,36.14,36.3,1832280.0,29.7766,29.8671,29.7273,29.8589,1832280.0
2017-02-08 10:30:00,36.3,36.5,36.28,36.47,1297598.0,29.8589,30.0234,29.8424,29.9987,1297598.0
2017-02-08 11:00:00,36.47,36.64,36.43,36.63,2123580.0,29.9987,30.1385,29.9658,30.1303,2123580.0
2017-02-08 11:30:00,36.63,36.65,36.44,36.45,1059871.0,30.1303,30.1468,29.974,29.9822,1059871.0
2017-02-08 12:00:00,36.46,36.52,36.38,36.4,790806.0,29.9905,30.0398,29.9247,29.9411,790806.0
2017-02-08 12:30:00,36.39,36.42,36.34,36.42,656415.0,29.9329,29.9576,29.8918,29.9576,656415.0
2017-02-08 13:00:00,36.42,36.49,36.39,36.41,1202215.0,29.9576,30.0151,29.9329,29.9493,1202215.0
2017-02-08 13:30:00,36.41,36.48,36.4,36.43,1142793.0,29.9493,30.0069,29.9411,29.9658,1142793.0
2017-02-08 14:00:00,36.43,36.47,36.41,36.41,848092.0,29.9658,29.9987,29.9493,29.9493,848092.0
2017-02-08 14:30:00,36.41,36.47,36.4,36.45,863149.0,29.9493,29.9987,29.9411,29.9822,863149.0
2017-02-08 15:00:00,36.45,36.5,36.41,36.45,1628072.0,29.9822,30.0234,29.9493,29.9822,1628072.0
2017-02-08 15:30:00,36.45,36.46,36.35,36.38,2654169.0,29.9822,29.9905,29.9,29.9247,2654169.0
2017-02-09 09:30:00,36.5,36.5,36.3,36.38,1639908.0,30.0234,30.0234,29.8589,29.9247,1639908.0
2017-02-09 10:00:00,36.37,36.4,36.26,36.36,1148376.0,29.9164,29.9411,29.826,29.9082,1148376.0
2017-02-09 10:30:00,36.37,36.43,36.3,36.36,1789388.0,29.9164,29.9658,29.8589,29.9082,1789388.0
2017-02-09 11:00:00,36.36,36.42,36.3,36.39,1212357.0,29.9082,29.9576,29.8589,29.9329,1212357.0
2017-02-09 11:30:00,36.39,36.49,36.39,36.46,1175572.0,29.9329,30.0151,29.9329,29.9905,1175572.0
2017-02-09 12:00:00,36.47,36.47,36.3,36.33,1380396.0,29.9987,29.9987,29.8589,29.8835,1380396.0
2017-02-09 12:30:00,36.33,36.34,35.52,36.02,10208526.0,29.8835,29.8918,29.2173,29.6285,10208526.0
2017-02-09 13:00:00,36.02,36.02,35.76,35.8,3059303.0,29.6285,29.6285,29.4147,29.4476,3059303.0
2017-02-09 13:30:00,35.8,35.89,35.74,35.82,2867644.0,29.4476,29.5216,29.3982,29.464,2867644.0
2017-02-09 14:00:00,35.82,35.84,35.65,35.73,2576363.0,29.464,29.4805,29.3242,29.39,2576363.0
2017-02-09 14:30:00,35.73,35.85,35.5,35.62,4194536.0,29.39,29.4887,29.2008,29.2995,4194536.0
2017-02-09 15:00:00,35.62,35.74,35.56,35.61,3086993.0,29.2995,29.3982,29.2502,29.2913,3086993.0
2017-02-09 15:30:00,35.61,35.63,35.4,35.46,8664395.0,29.2913,29.3077,29.1186,29.1679,8664395.0
2017-02-10 09:30:00,35.29,35.34,34.84,35.01,7835965.0,29.0281,29.0692,28.6579,28.7978,7835965.0
2017-02-10 10:00:00,35.01,35.19,34.87,35.15,4276290.0,28.7978,28.9458,28.6826,28.9129,4276290.0
2017-02-10 10:30:00,35.16,35.37,35.14,35.35,2652435.0,28.9211,29.0939,28.9047,29.0774,2652435.0
2017-02-10 11:00:00,35.35,35.43,35.21,35.29,4996096.0,29.0774,29.1432,28.9623,29.0281,4996096.0
2017-02-10 11:30:00,35.29,35.3,35.09,35.09,3323586.0,29.0281,29.0363,28.8636,28.8636,3323586.0
2017-02-10 12:00:00,35.09,35.23,35.09,35.2,2543075.0,28.8636,28.9787,28.8636,28.954,2543075.0
2017-02-10 12:30:00,35.21,35.3,35.17,35.25,1940225.0,28.9623,29.0363,28.9294,28.9952,1940225.0
2017-02-10 13:00:00,35.25,35.32,35.24,35.24,1464968.0,28.9952,29.0528,28.9869,28.9869,1464968.0
2017-02-10 13:30:00,35.24,35.27,35.19,35.23,1377904.0,28.9869,29.0116,28.9458,28.9787,1377904.0
2017-02-10 14:00:00,35.23,35.35,35.22,35.29,1631398.0,28.9787,29.0774,28.9705,29.0281,1631398.0
2017-02-10 14:30:00,35.3,35.31,35.23,35.24,1243364.0,29.0363,29.0445,28.9787,28.9869,1243364.0
2017-02-10 15:00:00,35.24,35.31,35.23,35.27,1683932.0,28.9869,29.0445,28.9787,29.0116,1683932.0
2017-02-10 15:30:00,35.27,35.35,35.25,35.34,4975393.0,29.0116,29.0774,28.9952,29.0692,4975393.0
2017-02-13 09:30:00,35.57,35.61,35.34,35.38,2642686.0,29.2584,29.2913,29.0692,29.1021,2642686.0
2017-02-13 10:00:00,35.38,35.55,35.34,35.52,1885017.0,29.1021,29.2419,29.0692,29.2173,1885017.0
2017-02-13 10:30:00,35.52,35.57,35.47,35.55,1580793.0,29.2173,29.2584,29.1761,29.2419,1580793.0
2017-02-13 11:00:00,35.55,35.55,35.47,35.51,904844.0,29.2419,29.2419,29.1761,29.209,904844.0
2017-02-13 11:30:00,35.51,35.59,35.49,35.52,837131.0,29.209,29.2748,29.1926,29.2173,837131.0
2017-02-13 12:00:00,35.52,35.55,35.49,35.55,719424.0,29.2173,29.2419,29.1926,29.2419,719424.0
2017-02-13 12:30:00,35.55,35.59,35.53,35.58,519859.0,29.2419,29.2748,29.2255,29.2666,519859.0
2017-02-13 13:00:00,35.58,35.68,35.57,35.66,802366.0,29.2666,29.3489,29.2584,29.3324,802366.0
2017-02-13 13:30:00,35.67,35.74,35.65,35.69,975558.0,29.3406,29.3982,29.3242,29.3571,975558.0
2017-02-13 14:00:00,35.68,35.72,35.67,35.69,989788.0,29.3489,29.3818,29.3406,29.3571,989788.0
2017-02-13 14:30:00,35.68,35.72,35.65,35.72,807419.0,29.3489,29.3818,29.3242,29.3818,807419.0
2017-02-13 15:00:00,35.72,35.85,35.71,35.83,1556406.0,29.3818,29.4887,29.3736,29.4723,1556406.0
2017-02-13 15:30:00,35.84,35.84,35.75,35.8,3105185.0,29.4805,29.4805,29.4065,29.4476,3105185.0
2017-02-14 09:30:00,35.9,35.92,35.56,35.64,2759824.0,29.5298,29.5463,29.2502,29.316,2759824.0
2017-02-14 10:00:00,35.64,35.72,35.53,35.68,1294945.0,29.316,29.3818,29.2255,29.3489,1294945.0
2017-02-14 10:30:00,35.68,35.69,35.6,35.64,1505487.0,29.3489,29.3571,29.2831,29.316,1505487.0
2017-02-14 11:00:00,35.64,35.74,35.61,35.73,1041922.0,29.316,29.3982,29.2913,29.39,1041922.0
2017-02-14 11:30:00,35.73,35.77,35.66,35.73,908502.0,29.39,29.4229,29.3324,29.39,908502.0
2017-02-14 12:00:00,35.72,35.75,35.65,35.68,787207.0,29.3818,29.4065,29.3242,29.3489,787207.0
2017-02-14 12:30:00,35.68,35.75,35.66,35.73,723053.0,29.3489,29.4065,29.3324,29.39,723053.0
2017-02-14 13:00:00,35.73,35.78,35.72,35.74,715834.0,29.39,29.4311,29.3818,29.3982,715834.0
2017-02-14 13:30:00,35.74,35.83,35.72,35.8,992038.0,29.3982,29.4723,29.3818,29.4476,992038.0
2017-02-14 14:00:00,35.8,35.84,35.78,35.81,853637.0,29.4476,29.4805,29.4311,29.4558,853637.0
2017-02-14 14:30:00,35.82,35.9,35.8,35.9,1269005.0,29.464,29.5298,29.4476,29.5298,1269005.0
2017-02-14 15:00:00,35.9,35.96,35.89,35.94,1818855.0,29.5298,29.5792,29.5216,29.5627,1818855.0
2017-02-14 15:30:00,35.94,35.95,35.86,35.93,3900995.0,29.5627,29.571,29.4969,29.5545,3900995.0
2017-02-15 09:30:00,35.98,35.99,35.67,35.75,3001765.0,29.5956,29.6039,29.3406,29.4065,3001765.0
2017-02-15 10:00:00,35.74,35.81,35.67,35.79,1368382.0,29.3982,29.4558,29.3406,29.4394,1368382.0
2017-02-15 10:30:00,35.79,35.89,35.77,35.87,1171421.0,29.4394,29.5216,29.4229,29.5052,1171421.0
2017-02-15 11:00:00,35.86,35.93,35.83,35.92,1056462.0,29.4969,29.5545,29.4723,29.5463,1056462.0
2017-02-15 11:30:00,35.91,35.94,35.81,35.89,1027417.0,29.5381,29.5627,29.4558,29.5216,1027417.0
2017-02-15 12:00:00,35.88,35.92,35.84,35.91,735698.0,29.5134,29.5463,29.4805,29.5381,735698.0
2017-02-15 12:30:00,35.9,35.94,35.88,35.92,354400.0,29.5298,29.5627,29.5134,29.5463,354400.0
2017-02-15 13:00:00,35.93,35.96,35.87,35.92,457084.0,29.5545,29.5792,29.5052,29.5463,457084.0
2017-02-15 13:30:00,35.92,35.93,35.88,35.89,488482.0,29.5463,29.5545,29.5134,29.5216,488482.0
2017-02-15 14:00:00,35.9,35.94,35.86,35.92,757851.0,29.5298,29.5627,29.4969,29.5463,757851.0
2017-02-15 14:30:00,35.92,35.98,35.91,35.98,744042.0,29.5463,29.5956,29.5381,29.5956,744042.0
2017-02-15 15:00:00,35.97,36.03,35.95,36.0,1076147.0,29.5874,29.6368,29.571,29.6121,1076147.0
2017-02-15 15:30:00,36.0,36.06,35.98,36.05,3024764.0,29.6121,29.6614,29.5956,29.6532,3024764.0
2017-02-16 09:30:00,36.18,36.32,36.1,36.24,1698766.0,29.7602,29.8753,29.6943,29.8095,1698766.0
2017-02-16 10:00:00,36.24,36.42,36.21,36.37,1666663.0,29.8095,29.9576,29.7848,29.9164,1666663.0
2017-02-16 10:30:00,36.38,36.56,36.25,36.32,2905355.0,29.9247,30.0727,29.8177,29.8753,2905355.0
2017-02-16 11:00:00,36.32,36.34,36.18,36.29,1647737.0,29.8753,29.8918,29.7602,29.8506,1647737.0
2017-02-16 11:30:00,36.3,36.31,36.2,36.23,1045575.0,29.8589,29.8671,29.7766,29.8013,1045575.0
2017-02-16 12:00:00,36.23,36.28,36.18,36.22,960563.0,29.8013,29.8424,29.7602,29.7931,960563.0
2017-02-16 12:30:00,36.22,36.26,36.18,36.2,679527.0,29.7931,29.826,29.7602,29.7766,679527.0
2017-02-16 13:00:00,36.2,36.25,36.19,36.23,748491.0,29.7766,29.8177,29.7684,29.8013,748491.0
2017-02-16 13:30:00,36.22,36.26,36.2,36.24,518023.0,29.7931,29.826,29.7766,29.8095,518023.0
2017-02-16 14:00:00,36.25,36.27,36.2,36.23,642225.0,29.8177,29.8342,29.7766,29.8013,642225.0
2017-02-16 14:30:00,36.23,36.31,36.22,36.27,892798.0,29.8013,29.8671,29.7931,29.8342,892798.0
2017-02-16 15:00:00,36.26,36.36,36.25,36.35,1444708.0,29.826,29.9082,29.8177,29.9,1444708.0
2017-02-16 15:30:00,36.35,36.43,36.3,36.4,2645583.0,29.9,29.9658,29.8589,29.9411,2645583.0
2017-02-17 09:30:00,36.32,36.41,36.11,36.16,3154864.0,29.8753,29.9493,29.7026,29.7437,3154864.0
2017-02-17 10:00:00,36.16,36.22,36.1,36.18,1018625.0,29.7437,29.7931,29.6943,29.7602,1018625.0
2017-02-17 10:30:00,36.18,36.19,36.12,36.15,858512.0,29.7602,29.7684,29.7108,29.7355,858512.0
2017-02-17 11:00:00,36.16,36.29,36.15,36.2,807413.0,29.7437,29.8506,29.7355,29.7766,807413.0
2017-02-17 11:30:00,36.2,36.3,36.2,36.28,716775.0,29.7766,29.8589,29.7766,29.8424,716775.0
2017-02-17 12:00:00,36.27,36.38,36.25,36.33,639979.0,29.8342,29.9247,29.8177,29.8835,639979.0
2017-02-17 12:30:00,36.33,36.4,36.31,36.38,576393.0,29.8835,29.9411,29.8671,29.9247,576393.0
2017-02-17 13:00:00,36.39,36.41,36.36,36.41,620542.0,29.9329,29.9493,29.9082,29.9493,620542.0
2017-02-17 13:30:00,36.4,36.42,36.37,36.38,473022.0,29.9411,29.9576,29.9164,29.9247,473022.0
2017-02-17 14:00:00,36.38,36.4,36.33,36.36,595362.0,29.9247,29.9411,29.8835,29.9082,595362.0
2017-02-17 14:30:00,36.36,36.42,36.35,36.37,744171.0,29.9082,29.9576,29.9,29.9164,744171.0
2017-02-17 15:00:00,36.37,36.41,36.33,36.37,1306304.0,29.9164,29.9493,29.8835,29.9164,1306304.0
2017-02-17 15:30:00,36.37,36.48,36.36,36.48,3227264.0,29.9164,30.0069,29.9082,30.0069,3227264.0
2017-02-21 09:30:00,36.52,36.65,36.33,36.35,2931619.0,30.0398,30.1468,29.8835,29.9,2931619.0
2017-02-21 10:00:00,36.35,36.59,36.35,36.5,1473240.0,29.9,30.0974,29.9,30.0234,1473240.0
2017-02-21 10:30:00,36.5,36.6,36.48,36.52,1121621.0,30.0234,30.1056,30.0069,30.0398,1121621.0
2017-02-21 11:00:00,36.52,36.53,36.45,36.48,1106090.0,30.0398,30.0481,29.9822,30.0069,1106090.0
2017-02-21 11:30:00,36.48,36.49,36.36,36.47,1093465.0,30.0069,30.0151,29.9082,29.9987,1093465.0
2017-02-21 12:00:00,36.46,36.52,36.44,36.51,802090.0,29.9905,30.0398,29.974,30.0316,802090.0
2017-02-21 12:30:00,36.5,36.52,36.47,36.5,566834.0,30.0234,30.0398,29.9987,30.0234,566834.0
2017-02-21 13:00:00,36.5,36.5,36.45,36.5,559848.0,30.0234,30.0234,29.9822,30.0234,559848.0
2017-02-21 13:30:00,36.49,36.5,36.42,36.47,525745.0,30.0151,30.0234,29.9576,29.9987,525745.0
2017-02-21 14:00:00,36.46,36.51,36.45,36.51,616704.0,29.9905,30.0316,29.9822,30.0316,616704.0
2017-02-21 14:30:00,36.5,36.54,36.47,36.51,760687.0,30.0234,30.0563,29.9987,30.0316,760687.0
2017-02-21 15:00:00,36.51,36.53,36.48,36.53,798940.0,30.0316,30.0481,30.0069,30.0481,798940.0
2017-02-21 15:30:00,36.52,36.54,36.46,36.51,3458673.0,30.0398,30.0563,29.9905,30.0316,3458673.0
2017-02-22 09:30:00,36.33,36.4,36.13,36.2,3261462.0,29.8835,29.9411,29.719,29.7766,3261462.0
2017-02-22 10:00:00,36.2,36.21,36.1,36.19,1529673.0,29.7766,29.7848,29.6943,29.7684,1529673.0
2017-02-22 10:30:00,36.18,36.19,36.01,36.01,1727586.0,29.7602,29.7684,29.6203,29.6203,1727586.0
2017-02-22 11:00:00,36.01,36.04,35.95,35.98,1789525.0,29.6203,29.645,29.571,29.5956,1789525.0
2017-02-22 11:30:00,35.99,36.0,35.9,35.9,1083218.0,29.6039,29.6121,29.5298,29.5298,1083218.0
2017-02-22 12:00:00,35.9,35.97,35.89,35.95,1204732.0,29.5298,29.5874,29.5216,29.571,1204732.0
2017-02-22 12:30:00,35.95,36.03,35.95,35.98,1938961.0,29.571,29.6368,29.571,29.5956,1938961.0
2017-02-22 13:00:00,35.98,36.02,35.95,35.99,1142357.0,29.5956,29.6285,29.571,29.6039,1142357.0
2017-02-22 13:30:00,35.99,36.04,35.94,35.95,1869567.0,29.6039,29.645,29.5627,29.571,1869567.0
2017-02-22 14:00:00,35.95,36.0,35.86,35.88,1631678.0,29.571,29.6121,29.4969,29.5134,1631678.0
2017-02-22 14:30:00,35.88,35.9,35.79,35.87,2605450.0,29.5134,29.5298,29.4394,29.5052,2605450.0
2017-02-22 15:00:00,35.87,36.05,35.85,36.05,2143356.0,29.5052,29.6532,29.4887,29.6532,2143356.0
2017-02-22 15:30:00,36.04,36.07,35.98,36.07,3976610.0,29.645,29.6697,29.5956,29.6697,3976610.0
2017-02-23 09:30:00,36.18,36.3,36.1,36.24,2194287.0,29.7602,29.8589,29.6943,29.8095,2194287.0
2017-02-23 10:00:00,36.24,36.25,36.03,36.08,1849934.0,29.8095,29.8177,29.6368,29.6779,1849934.0
2017-02-23 10:30:00,36.08,36.08,35.95,35.97,1524313.0,29.6779,29.6779,29.571,29.5874,1524313.0
2017-02-23 11:00:00,35.97,36.0,35.9,35.92,1278275.0,29.5874,29.6121,29.5298,29.5463,1278275.0
2017-02-23 11:30:00,35.91,35.98,35.91,35.95,1138437.0,29.5381,29.5956,29.5381,29.571,1138437.0
2017-02-23 12:00:00,35.95,36.11,35.95,36.05,1340464.0,29.571,29.7026,29.571,29.6532,1340464.0
2017-02-23 12:30:00,36.05,36.08,36.0,36.02,863607.0,29.6532,29.6779,29.6121,29.6285,863607.0
2017-02-23 13:00:00,36.02,36.03,35.93,35.97,756928.0,29.6285,29.6368,29.5545,29.5874,756928.0
2017-02-23 13:30:00,35.97,36.03,35.96,35.98,829968.0,29.5874,29.6368,29.5792,29.5956,829968.0
2017-02-23 14:00:00,35.98,36.1,35.97,36.08,865605.0,29.5956,29.6943,29.5874,29.6779,865605.0
2017-02-23 14:30:00,36.08,36.15,36.05,36.14,809851.0,29.6779,29.7355,29.6532,29.7273,809851.0
2017-02-23 15:00:00,36.14,36.16,36.09,36.1,912248.0,29.7273,29.7437,29.6861,29.6943,912248.0
2017-02-23 15:30:00,36.11,36.19,36.08,36.18,2936008.0,29.7026,29.7684,29.6779,29.7602,2936008.0
2017-02-24 09:30:00,36.11,36.34,35.95,36.3,2953957.0,29.7026,29.8918,29.571,29.8589,2953957.0
2017-02-24 10:00:00,36.3,36.33,36.19,36.3,1270353.0,29.8589,29.8835,29.7684,29.8589,1270353.0
2017-02-24 10:30:00,36.3,36.37,36.26,36.37,1049130.0,29.8589,29.9164,29.826,29.9164,1049130.0
2017-02-24 11:00:00,36.37,36.43,36.32,36.42,917934.0,29.9164,29.9658,29.8753,29.9576,917934.0
2017-02-24 11:30:00,36.42,36.44,36.34,36.37,845456.0,29.9576,29.974,29.8918,29.9164,845456.0
2017-02-24 12:00:00,36.36,36.4,36.32,36.39,655281.0,29.9082,29.9411,29.8753,29.9329,655281.0
2017-02-24 12:30:00,36.38,36.4,36.34,36.38,498558.0,29.9247,29.9411,29.8918,29.9247,498558.0
2017-02-24 13:00:00,36.37,36.39,36.31,36.33,647257.0,29.9164,29.9329,29.8671,29.8835,647257.0
2017-02-24 13:30:00,36.33,36.4,36.33,36.4,464102.0,29.8835,29.9411,29.8835,29.9411,464102.0
2017-02-24 14:00:00,36.4,36.44,36.35,36.44,773883.0,29.9411,29.974,29.9,29.974,773883.0
2017-02-24 14:30:00,36.44,36.47,36.42,36.45,834841.0,29.974,29.9987,29.9576,29.9822,834841.0
2017-02-24 15:00:00,36.45,36.5,36.44,36.48,1157036.0,29.9822,30.0234,29.974,30.0069,1157036.0
2017-02-24 15:30:00,36.48,36.53,36.46,36.53,2871227.0,30.0069,30.0481,29.9905,30.0481,2871227.0
2017-02-27 09:30:00,36.42,36.55,36.27,36.55,2052273.0,29.9576,30.0645,29.8342,30.0645,2052273.0
2017-02-27 10:00:00,36.54,36.61,36.46,36.61,988245.0,30.0563,30.1139,29.9905,30.1139,988245.0
2017-02-27 10:30:00,36.6,36.68,36.59,36.61,1635832.0,30.1056,30.1714,30.0974,30.1139,1635832.0
2017-02-27 11:00:00,36.61,36.62,36.47,36.49,798410.0,30.1139,30.1221,29.9987,30.0151,798410.0
2017-02-27 11:30:00,36.49,36.51,36.42,36.43,531770.0,30.0151,30.0316,29.9576,29.9658,531770.0
2017-02-27 12:00:00,36.42,36.44,36.38,36.39,771019.0,29.9576,29.974,29.9247,29.9329,771019.0
2017-02-27 12:30:00,36.4,36.43,36.37,36.37,527265.0,29.9411,29.9658,29.9164,29.9164,527265.0
2017-02-27 13:00:00,36.37,36.4,36.33,36.38,561644.0,29.9164,29.9411,29.8835,29.9247,561644.0
2017-02-27 13:30:00,36.38,36.42,36.35,36.39,443030.0,29.9247,29.9576,29.9,29.9329,443030.0
2017-02-27 14:00:00,36.39,36.45,36.38,36.42,471172.0,29.9329,29.9822,29.9247,29.9576,471172.0
2017-02-27 14:30:00,36.42,36.48,36.41,36.45,544676.0,29.9576,30.0069,29.9493,29.9822,544676.0
2017-02-27 15:00:00,36.45,36.5,36.45,36.48,633872.0,29.9822,30.0234,29.9822,30.0069,633872.0
2017-02-27 15:30:00,36.49,36.52,36.44,36.51,1777063.0,30.0151,30.0398,29.974,30.0316,1777063.0
2017-02-28 09:30:00,36.42,36.45,36.2,36.24,2426608.0,29.9576,29.9822,29.7766,29.8095,2426608.0
2017-02-28 10:00:00,36.24,36.25,36.13,36.14,1820475.0,29.8095,29.8177,29.719,29.7273,1820475.0
2017-02-28 10:30:00,36.14,36.2,36.13,36.14,866369.0,29.7273,29.7766,29.719,29.7273,866369.0
2017-02-28 11:00:00,36.15,36.16,36.04,36.05,1351571.0,29.7355,29.7437,29.645,29.6532,1351571.0
2017-02-28 11:30:00,36.05,36.18,36.0,36.17,1427607.0,29.6532,29.7602,29.6121,29.7519,1427607.0
2017-02-28 12:00:00,36.17,36.17,36.07,36.09,1167233.0,29.7519,29.7519,29.6697,29.6861,1167233.0
2017-02-28 12:30:00,36.08,36.16,36.07,36.14,746502.0,29.6779,29.7437,29.6697,29.7273,746502.0
2017-02-28 13:00:00,36.14,36.2,36.1,36.12,963501.0,29.7273,29.7766,29.6943,29.7108,963501.0
2017-02-28 13:30:00,36.13,36.15,36.11,36.13,737915.0,29.719,29.7355,29.7026,29.719,737915.0
2017-02-28 14:00:00,36.13,36.15,36.07,36.08,1111275.0,29.719,29.7355,29.6697,29.6779,1111275.0
2017-02-28 14:30:00,36.08,36.1,36.04,36.09,1039709.0,29.6779,29.6943,29.645,29.6861,1039709.0
2017-02-28 15:00:00,36.09,36.15,36.04,36.11,1380867.0,29.6861,29.7355,29.645,29.7026,1380867.0
2017-02-28 15:30:00,36.12,36.21,36.08,36.2,3464985.0,29.7108,29.7848,29.6779,29.7766,3464985.0
2017-03-01 09:30:00,35.92,36.1,35.6,35.62,4609733.0,29.5463,29.6943,29.2831,29.2995,4609733.0
2017-03-01 10:00:00,35.62,35.76,35.44,35.45,3117907.0,29.2995,29.4147,29.1515,29.1597,3117907.0
2017-03-01 10:30:00,35.45,35.74,35.44,35.74,2581789.0,29.1597,29.3982,29.1515,29.3982,2581789.0
2017-03-01 11:00:00,35.73,35.79,35.61,35.61,1851785.0,29.39,29.4394,29.2913,29.2913,1851785.0
2017-03-01 11:30:00,35.61,35.7,35.57,35.7,1394943.0,29.2913,29.3653,29.2584,29.3653,1394943.0
2017-03-01 12:00:00,35.7,35.82,35.69,35.79,1745267.0,29.3653,29.464,29.3571,29.4394,1745267.0
2017-03-01 12:30:00,35.8,35.8,35.67,35.72,1370180.0,29.4476,29.4476,29.3406,29.3818,1370180.0
2017-03-01 13:00:00,35.72,35.77,35.71,35.76,1051183.0,29.3818,29.4229,29.3736,29.4147,1051183.0
2017-03-01 13:30:00,35.75,35.84,35.74,35.8,1427558.0,29.4065,29.4805,29.3982,29.4476,1427558.0
2017-03-01 14:00:00,35.79,35.94,35.79,35.91,1538135.0,29.4394,29.5627,29.4394,29.5381,1538135.0
2017-03-01 14:30:00,35.91,35.96,35.86,35.94,1211197.0,29.5381,29.5792,29.4969,29.5627,1211197.0
2017-03-01 15:00:00,35.95,35.98,35.89,35.93,1628417.0,29.571,29.5956,29.5216,29.5545,1628417.0
2017-03-01 15:30:00,35.93,36.01,35.9,35.92,4780531.0,29.5545,29.6203,29.5298,29.5463,4780531.0
2017-03-02 09:30:00,35.92,35.95,35.72,35.95,2904975.0,29.5463,29.571,29.3818,29.571,2904975.0
2017-03-02 10:00:00,35.94,36.02,35.91,35.98,1311143.0,29.5627,29.6285,29.5381,29.5956,1311143.0
2017-03-02 10:30:00,35.98,36.01,35.89,35.96,987412.0,29.5956,29.6203,29.5216,29.5792,987412.0
2017-03-02 11:00:00,35.96,35.99,35.76,35.76,2174015.0,29.5792,29.6039,29.4147,29.4147,2174015.0
2017-03-02 11:30:00,35.76,35.83,35.75,35.77,1638407.0,29.4147,29.4723,29.4065,29.4229,1638407.0
2017-03-02 12:00:00,35.77,35.8,35.65,35.69,1226930.0,29.4229,29.4476,29.3242,29.3571,1226930.0
2017-03-02 12:30:00,35.69,35.8,35.66,35.77,818765.0,29.3571,29.4476,29.3324,29.4229,818765.0
2017-03-02 13:00:00,35.77,35.87,35.77,35.86,818161.0,29.4229,29.5052,29.4229,29.4969,818161.0
2017-03-02 13:30:00,35.86,35.91,35.85,35.89,679930.0,29.4969,29.5381,29.4887,29.5216,679930.0
2017-03-02 14:00:00,35.89,35.92,35.84,35.91,619274.0,29.5216,29.5463,29.4805,29.5381,619274.0
2017-03-02 14:30:00,35.91,35.99,35.9,35.98,902672.0,29.5381,29.6039,29.5298,29.5956,902672.0
2017-03-02 15:00:00,35.98,35.99,35.83,35.86,1186501.0,29.5956,29.6039,29.4723,29.4969,1186501.0
2017-03-02 15:30:00,35.86,35.93,35.81,35.9,4009356.0,29.4969,29.5545,29.4558,29.5298,4009356.0
2017-03-03 09:30:00,35.94,36.09,35.89,36.04,2261351.0,29.5627,29.6861,29.5216,29.645,2261351.0
2017-03-03 10:00:00,36.05,36.07,35.85,35.89,1266469.0,29.6532,29.6697,29.4887,29.5216,1266469.0
2017-03-03 10:30:00,35.89,35.96,35.87,35.89,848693.0,29.5216,29.5792,29.5052,29.5216,848693.0
2017-03-03 11:00:00,35.88,35.9,35.79,35.81,1025435.0,29.5134,29.5298,29.4394,29.4558,1025435.0
2017-03-03 11:30:00,35.8,35.86,35.67,35.82,1294826.0,29.4476,29.4969,29.3406,29.464,1294826.0
2017-03-03 12:00:00,35.82,35.87,35.81,35.87,931305.0,29.464,29.5052,29.4558,29.5052,931305.0
2017-03-03 12:30:00,35.87,35.89,35.83,35.86,416147.0,29.5052,29.5216,29.4723,29.4969,416147.0
2017-03-03 13:00:00,35.86,35.89,35.81,35.85,831260.0,29.4969,29.5216,29.4558,29.4887,831260.0
2017-03-03 13:30:00,35.85,35.89,35.83,35.89,436177.0,29.4887,29.5216,29.4723,29.5216,436177.0
2017-03-03 14:00:00,35.89,35.9,35.84,35.86,1275352.0,29.5216,29.5298,29.4805,29.4969,1275352.0
2017-03-03 14:30:00,35.85,35.9,35.85,35.87,841444.0,29.4887,29.5298,29.4887,29.5052,841444.0
2017-03-03 15:00:00,35.87,35.89,35.84,35.87,869743.0,29.5052,29.5216,29.4805,29.5052,869743.0
2017-03-03 15:30:00,35.86,35.91,35.83,35.89,2885230.0,29.4969,29.5381,29.4723,29.5216,2885230.0
2017-03-06 09:30:00,35.79,35.8,35.66,35.75,1910957.0,29.4394,29.4476,29.3324,29.4065,1910957.0
2017-03-06 10:00:00,35.75,35.76,35.54,35.58,1753913.0,29.4065,29.4147,29.2337,29.2666,1753913.0
2017-03-06 10:30:00,35.58,35.63,35.54,35.56,994831.0,29.2666,29.3077,29.2337,29.2502,994831.0
2017-03-06 11:00:00,35.57,35.67,35.54,35.63,958602.0,29.2584,29.3406,29.2337,29.3077,958602.0
2017-03-06 11:30:00,35.63,35.63,35.53,35.54,895838.0,29.3077,29.3077,29.2255,29.2337,895838.0
2017-03-06 12:00:00,35.53,35.6,35.42,35.43,1507105.0,29.2255,29.2831,29.135,29.1432,1507105.0
2017-03-06 12:30:00,35.43,35.51,35.42,35.45,1553641.0,29.1432,29.209,29.135,29.1597,1553641.0
2017-03-06 13:00:00,35.46,35.54,35.44,35.45,1327456.0,29.1679,29.2337,29.1515,29.1597,1327456.0
2017-03-06 13:30:00,35.45,35.51,35.44,35.48,1181979.0,29.1597,29.209,29.1515,29.1844,1181979.0
2017-03-06 14:00:00,35.48,35.54,35.47,35.52,1092857.0,29.1844,29.2337,29.1761,29.2173,1092857.0
2017-03-06 14:30:00,35.52,35.56,35.46,35.47,1260599.0,29.2173,29.2502,29.1679,29.1761,1260599.0
2017-03-06 15:00:00,35.47,35.57,35.46,35.55,1652128.0,29.1761,29.2584,29.1679,29.2419,1652128.0
2017-03-06 15:30:00,35.55,35.61,35.5,35.57,4324015.0,29.2419,29.2913,29.2008,29.2584,4324015.0
2017-03-07 09:30:00,35.47,35.57,35.38,35.55,2062054.0,29.1761,29.2584,29.1021,29.2419,2062054.0
2017-03-07 10:00:00,35.54,35.64,35.47,35.64,1601044.0,29.2337,29.316,29.1761,29.316,1601044.0
2017-03-07 10:30:00,35.64,35.71,35.61,35.64,1874335.0,29.316,29.3736,29.2913,29.316,1874335.0
2017-03-07 11:00:00,35.65,35.65,35.58,35.59,1147730.0,29.3242,29.3242,29.2666,29.2748,1147730.0
2017-03-07 11:30:00,35.58,35.6,35.51,35.59,885237.0,29.2666,29.2831,29.209,29.2748,885237.0
2017-03-07 12:00:00,35.59,35.59,35.51,35.53,850590.0,29.2748,29.2748,29.209,29.2255,850590.0
2017-03-07 12:30:00,35.53,35.54,35.48,35.52,793847.0,29.2255,29.2337,29.1844,29.2173,793847.0
2017-03-07 13:00:00,35.52,35.58,35.49,35.55,925045.0,29.2173,29.2666,29.1926,29.2419,925045.0
2017-03-07 13:30:00,35.55,35.57,35.5,35.55,950104.0,29.2419,29.2584,29.2008,29.2419,950104.0
2017-03-07 14:00:00,35.55,35.61,35.52,35.61,1282535.0,29.2419,29.2913,29.2173,29.2913,1282535.0
2017-03-07 14:30:00,35.6,35.69,35.59,35.69,1008779.0,29.2831,29.3571,29.2748,29.3571,1008779.0
2017-03-07 15:00:00,35.69,35.75,35.67,35.72,1225229.0,29.3571,29.4065,29.3406,29.3818,1225229.0
2017-03-07 15:30:00,35.72,35.8,35.64,35.8,4489068.0,29.3818,29.4476,29.316,29.4476,4489068.0
2017-03-08 09:30:00,35.69,35.85,35.53,35.82,4033165.0,29.3571,29.4887,29.2255,29.464,4033165.0
2017-03-08 10:00:00,35.82,35.9,35.73,35.78,1704023.0,29.464,29.5298,29.39,29.4311,1704023.0
2017-03-08 10:30:00,35.77,35.78,35.62,35.67,1375145.0,29.4229,29.4311,29.2995,29.3406,1375145.0
2017-03-08 11:00:00,35.68,35.74,35.64,35.68,1074949.0,29.3489,29.3982,29.316,29.3489,1074949.0
2017-03-08 11:30:00,35.68,35.69,35.52,35.55,725697.0,29.3489,29.3571,29.2173,29.2419,725697.0
2017-03-08 12:00:00,35.55,35.59,35.53,35.57,718796.0,29.2419,29.2748,29.2255,29.2584,718796.0
2017-03-08 12:30:00,35.58,35.69,35.57,35.65,1371088.0,29.2666,29.3571,29.2584,29.3242,1371088.0
2017-03-08 13:00:00,35.64,35.67,35.62,35.63,753711.0,29.316,29.3406,29.2995,29.3077,753711.0
2017-03-08 13:30:00,35.63,35.65,35.61,35.62,920067.0,29.3077,29.3242,29.2913,29.2995,920067.0
2017-03-08 14:00:00,35.62,35.67,35.55,35.57,919156.0,29.2995,29.3406,29.2419,29.2584,919156.0
2017-03-08 14:30:00,35.57,35.63,35.56,35.59,929174.0,29.2584,29.3077,29.2502,29.2748,929174.0
2017-03-08 15:00:00,35.6,35.67,35.59,35.66,905598.0,29.2831,29.3406,29.2748,29.3324,905598.0
2017-03-08 15:30:00,35.66,35.67,35.57,35.62,2177474.0,29.3324,29.3406,29.2584,29.2995,2177474.0
2017-03-09 09:30:00,35.6,35.82,35.5,35.82,2795333.0,29.2831,29.464,29.2008,29.464,2795333.0
2017-03-09 10:00:00,35.82,35.91,35.78,35.84,1683177.0,29.464,29.5381,29.4311,29.4805,1683177.0
2017-03-09 10:30:00,35.84,35.86,35.71,35.82,1326072.0,29.4805,29.4969,29.3736,29.464,1326072.0
2017-03-09 11:00:00,35.83,35.84,35.75,35.81,1431196.0,29.4723,29.4805,29.4065,29.4558,1431196.0
2017-03-09 11:30:00,35.82,35.82,35.73,35.79,791999.0,29.464,29.464,29.39,29.4394,791999.0
2017-03-09 12:00:00,35.8,35.88,35.78,35.88,837751.0,29.4476,29.5134,29.4311,29.5134,837751.0
2017-03-09 12:30:00,35.88,35.94,35.84,35.91,1069084.0,29.5134,29.5627,29.4805,29.5381,1069084.0
2017-03-09 13:00:00,35.91,35.92,35.84,35.87,746199.0,29.5381,29.5463,29.4805,29.5052,746199.0
2017-03-09 13:30:00,35.86,35.87,35.79,35.83,1322021.0,29.4969,29.5052,29.4394,29.4723,1322021.0
2017-03-09 14:00:00,35.83,35.83,35.67,35.7,1505987.0,29.4723,29.4723,29.3406,29.3653,1505987.0
2017-03-09 14:30:00,35.7,35.76,35.65,35.76,868812.0,29.3653,29.4147,29.3242,29.4147,868812.0
2017-03-09 15:00:00,35.76,35.88,35.76,35.86,1394346.0,29.4147,29.5134,29.4147,29.4969,1394346.0
2017-03-09 15:30:00,35.85,35.89,35.78,35.83,4231647.0,29.4887,29.5216,29.4311,29.4723,4231647.0
2017-03-10 09:30:00,36.1,36.3,36.02,36.12,3922048.0,29.6943,29.8589,29.6285,29.7108,3922048.0
2017-03-10 10:00:00,36.12,36.26,36.1,36.19,1825891.0,29.7108,29.826,29.6943,29.7684,1825891.0
2017-03-10 10:30:00,36.19,36.19,36.02,36.02,1108118.0,29.7684,29.7684,29.6285,29.6285,1108118.0
2017-03-10 11:00:00,36.02,36.05,35.91,35.97,1164362.0,29.6285,29.6532,29.5381,29.5874,1164362.0
2017-03-10 11:30:00,35.98,35.99,35.91,35.92,1090766.0,29.5956,29.6039,29.5381,29.5463,1090766.0
2017-03-10 12:00:00,35.91,35.92,35.82,35.82,1082228.0,29.5381,29.5463,29.464,29.464,1082228.0
2017-03-10 12:30:00,35.82,35.9,35.78,35.89,1065075.0,29.464,29.5298,29.4311,29.5216,1065075.0
2017-03-10 13:00:00,35.9,35.92,35.86,35.88,921010.0,29.5298,29.5463,29.4969,29.5134,921010.0
2017-03-10 13:30:00,35.88,35.97,35.86,35.97,613569.0,29.5134,29.5874,29.4969,29.5874,613569.0
2017-03-10 14:00:00,35.96,35.99,35.92,35.98,906869.0,29.5792,29.6039,29.5463,29.5956,906869.0
2017-03-10 14:30:00,35.97,36.0,35.96,35.98,698629.0,29.5874,29.6121,29.5792,29.5956,698629.0
2017-03-10 15:00:00,35.97,35.99,35.93,35.96,811852.0,29.5874,29.6039,29.5545,29.5792,811852.0
2017-03-10 15:30:00,35.96,35.98,35.88,35.91,2678788.0,29.5792,29.5956,29.5134,29.5381,2678788.0
2017-03-13 09:30:00,35.83,36.04,35.3,35.34,6938904.0,29.4723,29.645,29.0363,29.0692,6938904.0
2017-03-13 10:00:00,35.34,35.4,34.94,35.2,7599776.0,29.0692,29.1186,28.7402,28.954,7599776.0
2017-03-13 10:30:00,35.2,35.29,35.1,35.13,3344797.0,28.954,29.0281,28.8718,28.8965,3344797.0
2017-03-13 11:00:00,35.13,35.32,35.13,35.26,2331850.0,28.8965,29.0528,28.8965,29.0034,2331850.0
2017-03-13 11:30:00,35.26,35.26,35.02,35.08,2832487.0,29.0034,29.0034,28.806,28.8553,2832487.0
2017-03-13 12:00:00,35.07,35.22,35.05,35.19,2877486.0,28.8471,28.9705,28.8307,28.9458,2877486.0
2017-03-13 12:30:00,35.19,35.33,35.18,35.27,2152825.0,28.9458,29.061,28.9376,29.0116,2152825.0
2017-03-13 13:00:00,35.27,35.36,35.27,35.34,1533707.0,29.0116,29.0857,29.0116,29.0692,1533707.0
2017-03-13 13:30:00,35.34,35.35,35.04,35.15,3847475.0,29.0692,29.0774,28.8224,28.9129,3847475.0
2017-03-13 14:00:00,35.16,35.16,35.05,35.09,1650181.0,28.9211,28.9211,28.8307,28.8636,1650181.0
2017-03-13 14:30:00,35.09,35.22,35.08,35.11,1985259.0,28.8636,28.9705,28.8553,28.88,1985259.0
2017-03-13 15:00:00,35.11,35.11,35.02,35.02,2722389.0,28.88,28.88,28.806,28.806,2722389.0
2017-03-13 15:30:00,35.02,35.17,35.02,35.16,6326661.0,28.806,28.9294,28.806,28.9211,6326661.0
2017-03-14 09:30:00,35.06,35.13,34.87,34.88,3800931.0,28.8389,28.8965,28.6826,28.6908,3800931.0
2017-03-14 10:00:00,34.88,34.93,34.82,34.84,2097454.0,28.6908,28.732,28.6415,28.6579,2097454.0
2017-03-14 10:30:00,34.84,34.88,34.78,34.8,1945920.0,28.6579,28.6908,28.6086,28.625,1945920.0
2017-03-14 11:00:00,34.8,34.81,34.66,34.73,3063805.0,28.625,28.6332,28.5099,28.5674,3063805.0
2017-03-14 11:30:00,34.73,34.85,34.71,34.84,1487560.0,28.5674,28.6662,28.551,28.6579,1487560.0
2017-03-14 12:00:00,34.85,34.99,34.85,34.99,1630089.0,28.6662,28.7813,28.6662,28.7813,1630089.0
2017-03-14 12:30:00,34.98,35.14,34.98,35.14,2245934.0,28.7731,28.9047,28.7731,28.9047,2245934.0
2017-03-14 13:00:00,35.15,35.18,35.08,35.15,1339458.0,28.9129,28.9376,28.8553,28.9129,1339458.0
2017-03-14 13:30:00,35.16,35.23,35.14,35.14,1251762.0,28.9211,28.9787,28.9047,28.9047,1251762.0
2017-03-14 14:00:00,35.14,35.2,35.1,35.11,809438.0,28.9047,28.954,28.8718,28.88,809438.0
2017-03-14 14:30:00,35.12,35.15,35.09,35.11,962623.0,28.8882,28.9129,28.8636,28.88,962623.0
2017-03-14 15:00:00,35.11,35.18,35.09,35.14,975032.0,28.88,28.9376,28.8636,28.9047,975032.0
2017-03-14 15:30:00,35.14,35.2,35.11,35.17,3118006.0,28.9047,28.954,28.88,28.9294,3118006.0
2017-03-15 09:30:00,34.94,35.0,34.69,34.98,3651034.0,28.7402,28.7895,28.5345,28.7731,3651034.0
2017-03-15 10:00:00,34.98,35.0,34.85,34.86,1690369.0,28.7731,28.7895,28.6662,28.6744,1690369.0
2017-03-15 10:30:00,34.87,34.88,34.76,34.79,1726638.0,28.6826,28.6908,28.5921,28.6168,1726638.0
2017-03-15 11:00:00,34.79,34.83,34.68,34.73,1807728.0,28.6168,28.6497,28.5263,28.5674,1807728.0
2017-03-15 11:30:00,34.73,34.84,34.7,34.8,1128884.0,28.5674,28.6579,28.5428,28.625,1128884.0
2017-03-15 12:00:00,34.8,34.85,34.78,34.85,1191310.0,28.625,28.6662,28.6086,28.6662,1191310.0
2017-03-15 12:30:00,34.84,34.97,34.84,34.94,938645.0,28.6579,28.7649,28.6579,28.7402,938645.0
2017-03-15 13:00:00,34.94,34.94,34.87,34.88,869322.0,28.7402,28.7402,28.6826,28.6908,869322.0
2017-03-15 13:30:00,34.88,34.89,34.83,34.85,880286.0,28.6908,28.6991,28.6497,28.6662,880286.0
2017-03-15 14:00:00,34.85,35.03,34.84,34.98,2402156.0,28.6662,28.8142,28.6579,28.7731,2402156.0
2017-03-15 14:30:00,34.98,35.09,34.93,35.04,1343284.0,28.7731,28.8636,28.732,28.8224,1343284.0
2017-03-15 15:00:00,35.04,35.12,35.01,35.12,1515114.0,28.8224,28.8882,28.7978,28.8882,1515114.0
2017-03-15 15:30:00,35.12,35.17,35.04,35.1,4254840.0,28.8882,28.9294,28.8224,28.8718,4254840.0
2017-03-16 09:30:00,35.12,35.22,35.07,35.19,2477380.0,28.8882,28.9705,28.8471,28.9458,2477380.0
2017-03-16 10:00:00,35.2,35.3,35.19,35.3,1660320.0,28.954,29.0363,28.9458,29.0363,1660320.0
2017-03-16 10:30:00,35.3,35.36,35.27,35.3,1481319.0,29.0363,29.0857,29.0116,29.0363,1481319.0
2017-03-16 11:00:00,35.3,35.3,35.18,35.2,1364938.0,29.0363,29.0363,28.9376,28.954,1364938.0
2017-03-16 11:30:00,35.21,35.25,35.16,35.24,1034346.0,28.9623,28.9952,28.9211,28.9869,1034346.0
2017-03-16 12:00:00,35.25,35.25,35.19,35.23,869465.0,28.9952,28.9952,28.9458,28.9787,869465.0
2017-03-16 12:30:00,35.23,35.23,35.16,35.18,703545.0,28.9787,28.9787,28.9211,28.9376,703545.0
2017-03-16 13:00:00,35.17,35.21,35.12,35.13,749724.0,28.9294,28.9623,28.8882,28.8965,749724.0
2017-03-16 13:30:00,35.14,35.18,35.13,35.13,853755.0,28.9047,28.9376,28.8965,28.8965,853755.0
2017-03-16 14:00:00,35.13,35.18,35.13,35.15,647312.0,28.8965,28.9376,28.8965,28.9129,647312.0
2017-03-16 14:30:00,35.15,35.17,35.1,35.13,771677.0,28.9129,28.9294,28.8718,28.8965,771677.0
2017-03-16 15:00:00,35.12,35.17,35.09,35.15,1013975.0,28.8882,28.9294,28.8636,28.9129,1013975.0
2017-03-16 15:30:00,35.16,35.18,35.12,35.14,3110841.0,28.9211,28.9376,28.8882,28.9047,3110841.0
2017-03-17 09:30:00,35.26,35.33,35.19,35.23,9980590.0,29.0034,29.061,28.9458,28.9787,9980590.0
2017-03-17 10:00:00,35.23,35.24,35.1,35.19,1116835.0,28.9787,28.9869,28.8718,28.9458,1116835.0
2017-03-17 10:30:00,35.19,35.22,35.17,35.21,738077.0,28.9458,28.9705,28.9294,28.9623,738077.0
2017-03-17 11:00:00,35.21,35.21,35.11,35.11,674115.0,28.9623,28.9623,28.88,28.88,674115.0
2017-03-17 11:30:00,35.12,35.16,35.1,35.14,779118.0,28.8882,28.9211,28.8718,28.9047,779118.0
2017-03-17 12:00:00,35.14,35.16,35.1,35.11,844208.0,28.9047,28.9211,28.8718,28.88,844208.0
2017-03-17 12:30:00,35.11,35.14,35.1,35.12,755284.0,28.88,28.9047,28.8718,28.8882,755284.0
2017-03-17 13:00:00,35.12,35.17,35.12,35.14,696712.0,28.8882,28.9294,28.8882,28.9047,696712.0
2017-03-17 13:30:00,35.14,35.17,35.12,35.14,758228.0,28.9047,28.9294,28.8882,28.9047,758228.0
2017-03-17 14:00:00,35.14,35.2,35.13,35.16,777626.0,28.9047,28.954,28.8965,28.9211,777626.0
2017-03-17 14:30:00,35.15,35.2,35.14,35.18,658258.0,28.9129,28.954,28.9047,28.9376,658258.0
2017-03-17 15:00:00,35.18,35.23,35.17,35.22,958862.0,28.9376,28.9787,28.9294,28.9705,958862.0
2017-03-17 15:30:00,35.21,35.29,35.17,35.27,4069907.0,28.9623,29.0281,28.9294,29.0116,4069907.0
2017-03-20 09:30:00,35.37,35.46,35.26,35.44,1832173.0,29.0939,29.1679,29.0034,29.1515,1832173.0
2017-03-20 10:00:00,35.43,35.6,35.41,35.57,1638336.0,29.1432,29.2831,29.1268,29.2584,1638336.0
2017-03-20 10:30:00,35.57,35.63,35.54,35.57,1166156.0,29.2584,29.3077,29.2337,29.2584,1166156.0
2017-03-20 11:00:00,35.57,35.62,35.53,35.59,968583.0,29.2584,29.2995,29.2255,29.2748,968583.0
2017-03-20 11:30:00,35.59,35.6,35.53,35.54,852535.0,29.2748,29.2831,29.2255,29.2337,852535.0
2017-03-20 12:00:00,35.54,35.55,35.46,35.46,731044.0,29.2337,29.2419,29.1679,29.1679,731044.0
2017-03-20 12:30:00,35.47,35.56,35.46,35.55,655858.0,29.1761,29.2502,29.1679,29.2419,655858.0
2017-03-20 13:00:00,35.54,35.55,35.48,35.51,678636.0,29.2337,29.2419,29.1844,29.209,678636.0
2017-03-20 13:30:00,35.51,35.52,35.41,35.43,681564.0,29.209,29.2173,29.1268,29.1432,681564.0
2017-03-20 14:00:00,35.44,35.51,35.43,35.51,713235.0,29.1515,29.209,29.1432,29.209,713235.0
2017-03-20 14:30:00,35.5,35.53,35.44,35.48,1007209.0,29.2008,29.2255,29.1515,29.1844,1007209.0
2017-03-20 15:00:00,35.48,35.53,35.47,35.51,828854.0,29.1844,29.2255,29.1761,29.209,828854.0
2017-03-20 15:30:00,35.51,35.53,35.42,35.44,2192239.0,29.209,29.2255,29.135,29.1515,2192239.0
2017-03-21 09:30:00,35.59,35.6,35.45,35.45,1366287.0,29.2748,29.2831,29.1597,29.1597,1366287.0
2017-03-21 10:00:00,35.45,35.46,35.28,35.3,1418780.0,29.1597,29.1679,29.0199,29.0363,1418780.0
2017-03-21 10:30:00,35.29,35.34,35.13,35.22,1561800.0,29.0281,29.0692,28.8965,28.9705,1561800.0
2017-03-21 11:00:00,35.23,35.3,35.12,35.17,2001488.0,28.9787,29.0363,28.8882,28.9294,2001488.0
2017-03-21 11:30:00,35.18,35.25,35.07,35.25,1461422.0,28.9376,28.9952,28.8471,28.9952,1461422.0
2017-03-21 12:00:00,35.25,35.29,35.18,35.27,1063843.0,28.9952,29.0281,28.9376,29.0116,1063843.0
2017-03-21 12:30:00,35.27,35.29,35.18,35.25,934797.0,29.0116,29.0281,28.9376,28.9952,934797.0
2017-03-21 13:00:00,35.25,35.28,35.11,35.19,987106.0,28.9952,29.0199,28.88,28.9458,987106.0
2017-03-21 13:30:00,35.2,35.22,35.1,35.12,763338.0,28.954,28.9705,28.8718,28.8882,763338.0
2017-03-21 14:00:00,35.12,35.22,35.11,35.15,944220.0,28.8882,28.9705,28.88,28.9129,944220.0
2017-03-21 14:30:00,35.15,35.23,35.09,35.19,1351013.0,28.9129,28.9787,28.8636,28.9458,1351013.0
2017-03-21 15:00:00,35.18,35.2,35.13,35.15,1210687.0,28.9376,28.954,28.8965,28.9129,1210687.0
2017-03-21 15:30:00,35.14,35.15,35.0,35.04,3713684.0,28.9047,28.9129,28.7895,28.8224,3713684.0
2017-03-22 09:30:00,35.16,35.22,35.02,35.04,1490335.0,28.9211,28.9705,28.806,28.8224,1490335.0
2017-03-22 10:00:00,35.04,35.1,35.01,35.04,1000930.0,28.8224,28.8718,28.7978,28.8224,1000930.0
2017-03-22 10:30:00,35.05,35.22,35.0,35.19,1353764.0,28.8307,28.9705,28.7895,28.9458,1353764.0
2017-03-22 11:00:00,35.2,35.34,35.18,35.3,984567.0,28.954,29.0692,28.9376,29.0363,984567.0
2017-03-22 11:30:00,35.3,35.35,35.27,35.28,762773.0,29.0363,29.0774,29.0116,29.0199,762773.0
2017-03-22 12:00:00,35.29,35.29,35.22,35.24,1070593.0,29.0281,29.0281,28.9705,28.9869,1070593.0
2017-03-22 12:30:00,35.23,35.32,35.23,35.31,918836.0,28.9787,29.0528,28.9787,29.0445,918836.0
2017-03-22 13:00:00,35.31,35.38,35.25,35.36,1065271.0,29.0445,29.1021,28.9952,29.0857,1065271.0
2017-03-22 13:30:00,35.36,35.41,35.31,35.33,935474.0,29.0857,29.1268,29.0445,29.061,935474.0
2017-03-22 14:00:00,35.33,35.38,35.31,35.32,766518.0,29.061,29.1021,29.0445,29.0528,766518.0
2017-03-22 14:30:00,35.31,35.43,35.31,35.41,1186867.0,29.0445,29.1432,29.0445,29.1268,1186867.0
2017-03-22 15:00:00,35.41,35.46,35.39,35.41,1117045.0,29.1268,29.1679,29.1103,29.1268,1117045.0
2017-03-22 15:30:00,35.41,35.43,35.36,35.37,2915199.0,29.1268,29.1432,29.0857,29.0939,2915199.0
2017-03-23 09:30:00,35.49,35.49,35.18,35.18,2085782.0,29.1926,29.1926,28.9376,28.9376,2085782.0
2017-03-23 10:00:00,35.19,35.21,35.02,35.1,2464056.0,28.9458,28.9623,28.806,28.8718,2464056.0
2017-03-23 10:30:00,35.11,35.18,35.1,35.12,1620958.0,28.88,28.9376,28.8718,28.8882,1620958.0
2017-03-23 11:00:00,35.12,35.15,35.07,35.12,1498499.0,28.8882,28.9129,28.8471,28.8882,1498499.0
2017-03-23 11:30:00,35.13,35.2,35.11,35.19,1080247.0,28.8965,28.954,28.88,28.9458,1080247.0
2017-03-23 12:00:00,35.19,35.25,35.18,35.23,538589.0,28.9458,28.9952,28.9376,28.9787,538589.0
2017-03-23 12:30:00,35.23,35.23,35.16,35.23,725833.0,28.9787,28.9787,28.9211,28.9787,725833.0
2017-03-23 13:00:00,35.23,35.25,35.11,35.15,905443.0,28.9787,28.9952,28.88,28.9129,905443.0
2017-03-23 13:30:00,35.14,35.2,35.11,35.18,787193.0,28.9047,28.954,28.88,28.9376,787193.0
2017-03-23 14:00:00,35.17,35.25,35.15,35.23,488614.0,28.9294,28.9952,28.9129,28.9787,488614.0
2017-03-23 14:30:00,35.23,35.33,35.2,35.27,588436.0,28.9787,29.061,28.954,29.0116,588436.0
2017-03-23 15:00:00,35.27,35.28,35.14,35.15,1114346.0,29.0116,29.0199,28.9047,28.9129,1114346.0
2017-03-23 15:30:00,35.16,35.3,35.11,35.27,3314769.0,28.9211,29.0363,28.88,29.0116,3314769.0
2017-03-24 09:30:00,35.65,35.73,35.51,35.54,3306152.0,29.3242,29.39,29.209,29.2337,3306152.0
2017-03-24 10:00:00,35.55,35.57,35.42,35.44,1237607.0,29.2419,29.2584,29.135,29.1515,1237607.0
2017-03-24 10:30:00,35.44,35.49,35.39,35.47,1243002.0,29.1515,29.1926,29.1103,29.1761,1243002.0
2017-03-24 11:00:00,35.48,35.52,35.39,35.41,892930.0,29.1844,29.2173,29.1103,29.1268,892930.0
2017-03-24 11:30:00,35.41,35.46,35.38,35.46,719533.0,29.1268,29.1679,29.1021,29.1679,719533.0
2017-03-24 12:00:00,35.46,35.5,35.33,35.45,1061651.0,29.1679,29.2008,29.061,29.1597,1061651.0
2017-03-24 12:30:00,35.45,35.49,35.4,35.41,741629.0,29.1597,29.1926,29.1186,29.1268,741629.0
2017-03-24 13:00:00,35.41,35.46,35.35,35.44,591229.0,29.1268,29.1679,29.0774,29.1515,591229.0
2017-03-24 13:30:00,35.44,35.44,35.3,35.33,633492.0,29.1515,29.1515,29.0363,29.061,633492.0
2017-03-24 14:00:00,35.33,35.35,35.24,35.29,1175799.0,29.061,29.0774,28.9869,29.0281,1175799.0
2017-03-24 14:30:00,35.29,35.31,35.17,35.19,1184557.0,29.0281,29.0445,28.9294,28.9458,1184557.0
2017-03-24 15:00:00,35.19,35.24,35.12,35.23,1539365.0,28.9458,28.9869,28.8882,28.9787,1539365.0
2017-03-24 15:30:00,35.23,35.32,35.15,35.17,4349701.0,28.9787,29.0528,28.9129,28.9294,4349701.0
2017-03-27 09:30:00,35.07,35.15,34.94,35.09,2183135.0,28.8471,28.9129,28.7402,28.8636,2183135.0
2017-03-27 10:00:00,35.08,35.22,35.07,35.12,1406572.0,28.8553,28.9705,28.8471,28.8882,1406572.0
2017-03-27 10:30:00,35.13,35.27,35.11,35.23,869523.0,28.8965,29.0116,28.88,28.9787,869523.0
2017-03-27 11:00:00,35.23,35.33,35.17,35.33,908913.0,28.9787,29.061,28.9294,29.061,908913.0
2017-03-27 11:30:00,35.33,35.38,35.3,35.34,933694.0,29.061,29.1021,29.0363,29.0692,933694.0
2017-03-27 12:00:00,35.34,35.41,35.31,35.36,607697.0,29.0692,29.1268,29.0445,29.0857,607697.0
2017-03-27 12:30:00,35.36,35.48,35.33,35.46,744521.0,29.0857,29.1844,29.061,29.1679,744521.0
2017-03-27 13:00:00,35.46,35.5,35.45,35.47,746935.0,29.1679,29.2008,29.1597,29.1761,746935.0
2017-03-27 13:30:00,35.46,35.47,35.4,35.46,783360.0,29.1679,29.1761,29.1186,29.1679,783360.0
2017-03-27 14:00:00,35.46,35.5,35.37,35.39,862074.0,29.1679,29.2008,29.0939,29.1103,862074.0
2017-03-27 14:30:00,35.4,35.46,35.37,35.46,869410.0,29.1186,29.1679,29.0939,29.1679,869410.0
2017-03-27 15:00:00,35.46,35.46,35.37,35.38,1186823.0,29.1679,29.1679,29.0939,29.1021,1186823.0
2017-03-27 15:30:00,35.38,35.42,35.36,35.39,2272119.0,29.1021,29.135,29.0857,29.1103,2272119.0
2017-03-28 09:30:00,35.34,35.47,35.21,35.27,1639752.0,29.0692,29.1761,28.9623,29.0116,1639752.0
2017-03-28 10:00:00,35.27,35.48,35.27,35.38,1029990.0,29.0116,29.1844,29.0116,29.1021,1029990.0
2017-03-28 10:30:00,35.38,35.44,35.35,35.41,777148.0,29.1021,29.1515,29.0774,29.1268,777148.0
2017-03-28 11:00:00,35.41,35.53,35.4,35.47,837456.0,29.1268,29.2255,29.1186,29.1761,837456.0
2017-03-28 11:30:00,35.47,35.58,35.41,35.55,840777.0,29.1761,29.2666,29.1268,29.2419,840777.0
2017-03-28 12:00:00,35.55,35.61,35.54,35.58,821470.0,29.2419,29.2913,29.2337,29.2666,821470.0
2017-03-28 12:30:00,35.57,35.66,35.57,35.6,813864.0,29.2584,29.3324,29.2584,29.2831,813864.0
2017-03-28 13:00:00,35.59,35.6,35.45,35.48,1169490.0,29.2748,29.2831,29.1597,29.1844,1169490.0
2017-03-28 13:30:00,35.48,35.59,35.43,35.58,1104988.0,29.1844,29.2748,29.1432,29.2666,1104988.0
2017-03-28 14:00:00,35.59,35.7,35.56,35.7,1203411.0,29.2748,29.3653,29.2502,29.3653,1203411.0
2017-03-28 14:30:00,35.7,35.71,35.65,35.69,1521023.0,29.3653,29.3736,29.3242,29.3571,1521023.0
2017-03-28 15:00:00,35.69,35.71,35.64,35.66,1113500.0,29.3571,29.3736,29.316,29.3324,1113500.0
2017-03-28 15:30:00,35.66,35.7,35.59,35.6,2942158.0,29.3324,29.3653,29.2748,29.2831,2942158.0
2017-03-29 09:30:00,35.52,35.7,35.52,35.57,1884655.0,29.2173,29.3653,29.2173,29.2584,1884655.0
2017-03-29 10:00:00,35.58,35.66,35.54,35.63,1148861.0,29.2666,29.3324,29.2337,29.3077,1148861.0
2017-03-29 10:30:00,35.62,35.68,35.59,35.61,872765.0,29.2995,29.3489,29.2748,29.2913,872765.0
2017-03-29 11:00:00,35.61,35.63,35.54,35.57,1073302.0,29.2913,29.3077,29.2337,29.2584,1073302.0
2017-03-29 11:30:00,35.57,35.6,35.52,35.57,721148.0,29.2584,29.2831,29.2173,29.2584,721148.0
2017-03-29 12:00:00,35.57,35.59,35.54,35.58,567477.0,29.2584,29.2748,29.2337,29.2666,567477.0
2017-03-29 12:30:00,35.58,35.63,35.58,35.59,505214.0,29.2666,29.3077,29.2666,29.2748,505214.0
2017-03-29 13:00:00,35.59,35.6,35.53,35.55,589111.0,29.2748,29.2831,29.2255,29.2419,589111.0
2017-03-29 13:30:00,35.55,35.59,35.52,35.52,696351.0,29.2419,29.2748,29.2173,29.2173,696351.0
2017-03-29 14:00:00,35.52,35.52,35.43,35.45,1073626.0,29.2173,29.2173,29.1432,29.1597,1073626.0
2017-03-29 14:30:00,35.45,35.53,35.45,35.51,797153.0,29.1597,29.2255,29.1597,29.209,797153.0
2017-03-29 15:00:00,35.51,35.53,35.46,35.52,884684.0,29.209,29.2255,29.1679,29.2173,884684.0
2017-03-29 15:30:00,35.53,35.59,35.5,35.57,3002143.0,29.2255,29.2748,29.2008,29.2584,3002143.0
2017-03-30 09:30:00,35.53,35.8,35.52,35.8,1770059.0,29.2255,29.4476,29.2173,29.4476,1770059.0
2017-03-30 10:00:00,35.79,35.89,35.77,35.83,1342780.0,29.4394,29.5216,29.4229,29.4723,1342780.0
2017-03-30 10:30:00,35.83,35.88,35.81,35.81,941125.0,29.4723,29.5134,29.4558,29.4558,941125.0
2017-03-30 11:00:00,35.82,35.84,35.76,35.8,879981.0,29.464,29.4805,29.4147,29.4476,879981.0
2017-03-30 11:30:00,35.81,35.84,35.75,35.76,571298.0,29.4558,29.4805,29.4065,29.4147,571298.0
2017-03-30 12:00:00,35.76,35.77,35.68,35.76,586935.0,29.4147,29.4229,29.3489,29.4147,586935.0
2017-03-30 12:30:00,35.76,35.76,35.66,35.68,528584.0,29.4147,29.4147,29.3324,29.3489,528584.0
2017-03-30 13:00:00,35.67,35.8,35.67,35.77,1013690.0,29.3406,29.4476,29.3406,29.4229,1013690.0
2017-03-30 13:30:00,35.77,35.84,35.73,35.8,648857.0,29.4229,29.4805,29.39,29.4476,648857.0
2017-03-30 14:00:00,35.8,35.85,35.78,35.84,557385.0,29.4476,29.4887,29.4311,29.4805,557385.0
2017-03-30 14:30:00,35.84,35.86,35.79,35.81,912176.0,29.4805,29.4969,29.4394,29.4558,912176.0
2017-03-30 15:00:00,35.81,35.84,35.77,35.83,907917.0,29.4558,29.4805,29.4229,29.4723,907917.0
2017-03-30 15:30:00,35.83,35.83,35.74,35.76,3018977.0,29.4723,29.4723,29.3982,29.4147,3018977.0
2017-03-31 09:30:00,35.77,35.97,35.74,35.93,1731523.0,29.4229,29.5874,29.3982,29.5545,1731523.0
2017-03-31 10:00:00,35.92,35.99,35.91,35.95,922858.0,29.5463,29.6039,29.5381,29.571,922858.0
2017-03-31 10:30:00,35.95,36.0,35.9,35.9,840791.0,29.571,29.6121,29.5298,29.5298,840791.0
2017-03-31 11:00:00,35.91,36.0,35.9,36.0,864503.0,29.5381,29.6121,29.5298,29.6121,864503.0
2017-03-31 11:30:00,35.99,36.17,35.99,36.08,1894105.0,29.6039,29.7519,29.6039,29.6779,1894105.0
2017-03-31 12:00:00,36.07,36.2,36.04,36.18,1409062.0,29.6697,29.7766,29.645,29.7602,1409062.0
2017-03-31 12:30:00,36.17,36.18,36.11,36.14,353937.0,29.7519,29.7602,29.7026,29.7273,353937.0
2017-03-31 13:00:00,36.13,36.2,36.13,36.2,719555.0,29.719,29.7766,29.719,29.7766,719555.0
2017-03-31 13:30:00,36.2,36.25,36.17,36.17,1361632.0,29.7766,29.8177,29.7519,29.7519,1361632.0
2017-03-31 14:00:00,36.17,36.19,36.05,36.13,841155.0,29.7519,29.7684,29.6532,29.719,841155.0
2017-03-31 14:30:00,36.12,36.16,36.09,36.1,922508.0,29.7108,29.7437,29.6861,29.6943,922508.0
2017-03-31 15:00:00,36.11,36.17,36.1,36.15,999073.0,29.7026,29.7519,29.6943,29.7355,999073.0
2017-03-31 15:30:00,36.14,36.2,36.07,36.07,3005894.0,29.7273,29.7766,29.6697,29.6697,3005894.0
2017-04-03 09:30:00,36.19,36.43,36.13,36.43,2881597.0,29.7684,29.9658,29.719,29.9658,2881597.0
2017-04-03 10:00:00,36.43,36.74,36.42,36.66,4142044.0,29.9658,30.2208,29.9576,30.155,4142044.0
2017-04-03 10:30:00,36.65,36.66,36.45,36.47,2472208.0,30.1468,30.155,29.9822,29.9987,2472208.0
2017-04-03 11:00:00,36.46,36.52,36.34,36.45,3451698.0,29.9905,30.0398,29.8918,29.9822,3451698.0
2017-04-03 11:30:00,36.45,36.47,36.27,36.27,1110003.0,29.9822,29.9987,29.8342,29.8342,1110003.0
2017-04-03 12:00:00,36.27,36.31,36.13,36.31,2150612.0,29.8342,29.8671,29.719,29.8671,2150612.0
2017-04-03 12:30:00,36.3,36.31,36.21,36.28,1045703.0,29.8589,29.8671,29.7848,29.8424,1045703.0
2017-04-03 13:00:00,36.29,36.32,36.23,36.25,754173.0,29.8506,29.8753,29.8013,29.8177,754173.0
2017-04-03 13:30:00,36.25,36.25,36.13,36.2,951464.0,29.8177,29.8177,29.719,29.7766,951464.0
2017-04-03 14:00:00,36.2,36.22,36.12,36.15,1908696.0,29.7766,29.7931,29.7108,29.7355,1908696.0
2017-04-03 14:30:00,36.15,36.24,36.13,36.22,1830728.0,29.7355,29.8095,29.719,29.7931,1830728.0
2017-04-03 15:00:00,36.21,36.26,36.19,36.24,1432689.0,29.7848,29.826,29.7684,29.8095,1432689.0
2017-04-03 15:30:00,36.23,36.24,36.13,36.17,2962636.0,29.8013,29.8095,29.719,29.7519,2962636.0
2017-04-04 09:30:00,36.12,36.19,36.02,36.12,2062501.0,29.7108,29.7684,29.6285,29.7108,2062501.0
2017-04-04 10:00:00,36.12,36.22,36.06,36.09,1599974.0,29.7108,29.7931,29.6614,29.6861,1599974.0
2017-04-04 10:30:00,36.09,36.13,35.99,36.01,1086576.0,29.6861,29.719,29.6039,29.6203,1086576.0
2017-04-04 11:00:00,36.01,36.11,35.99,36.08,829171.0,29.6203,29.7026,29.6039,29.6779,829171.0
2017-04-04 11:30:00,36.09,36.15,36.08,36.13,610147.0,29.6861,29.7355,29.6779,29.719,610147.0
2017-04-04 12:00:00,36.13,36.15,36.1,36.14,490885.0,29.719,29.7355,29.6943,29.7273,490885.0
2017-04-04 12:30:00,36.13,36.15,36.1,36.12,498117.0,29.719,29.7355,29.6943,29.7108,498117.0
2017-04-04 13:00:00,36.12,36.16,36.09,36.15,606285.0,29.7108,29.7437,29.6861,29.7355,606285.0
2017-04-04 13:30:00,36.15,36.16,36.13,36.15,472384.0,29.7355,29.7437,29.719,29.7355,472384.0
2017-04-04 14:00:00,36.15,36.2,36.14,36.19,768881.0,29.7355,29.7766,29.7273,29.7684,768881.0
2017-04-04 14:30:00,36.18,36.21,36.12,36.13,668635.0,29.7602,29.7848,29.7108,29.719,668635.0
2017-04-04 15:00:00,36.12,36.38,36.12,36.3,3035393.0,29.7108,29.9247,29.7108,29.8589,3035393.0
2017-04-04 15:30:00,36.3,36.34,36.27,36.28,2932671.0,29.8589,29.8918,29.8342,29.8424,2932671.0
2017-04-05 09:30:00,36.43,36.6,36.35,36.59,2488339.0,29.9658,30.1056,29.9,30.0974,2488339.0
2017-04-05 10:00:00,36.59,36.7,36.54,36.7,2026484.0,30.0974,30.1879,30.0563,30.1879,2026484.0
2017-04-05 10:30:00,36.7,36.7,36.61,36.66,1370536.0,30.1879,30.1879,30.1139,30.155,1370536.0
2017-04-05 11:00:00,36.67,36.7,36.58,36.6,1454028.0,30.1632,30.1879,30.0892,30.1056,1454028.0
2017-04-05 11:30:00,36.61,36.63,36.58,36.62,871615.0,30.1139,30.1303,30.0892,30.1221,871615.0
2017-04-05 12:00:00,36.62,36.71,36.61,36.71,1006595.0,30.1221,30.1961,30.1139,30.1961,1006595.0
2017-04-05 12:30:00,36.7,36.72,36.63,36.7,619426.0,30.1879,30.2043,30.1303,30.1879,619426.0
2017-04-05 13:00:00,36.7,36.76,36.66,36.67,1065752.0,30.1879,30.2372,30.155,30.1632,1065752.0
2017-04-05 13:30:00,36.68,36.73,36.66,36.7,635517.0,30.1714,30.2126,30.155,30.1879,635517.0
2017-04-05 14:00:00,36.7,36.71,36.62,36.65,860269.0,30.1879,30.1961,30.1221,30.1468,860269.0
2017-04-05 14:30:00,36.64,36.66,36.51,36.51,961763.0,30.1385,30.155,30.0316,30.0316,961763.0
2017-04-05 15:00:00,36.51,36.56,36.27,36.33,2024739.0,30.0316,30.0727,29.8342,29.8835,2024739.0
2017-04-05 15:30:00,36.33,36.35,36.17,36.21,3062313.0,29.8835,29.9,29.7519,29.7848,3062313.0
2017-04-06 09:30:00,36.14,36.25,36.04,36.23,1923232.0,29.7273,29.8177,29.645,29.8013,1923232.0
2017-04-06 10:00:00,36.23,36.25,36.09,36.18,1131705.0,29.8013,29.8177,29.6861,29.7602,1131705.0
2017-04-06 10:30:00,36.19,36.2,36.08,36.14,996643.0,29.7684,29.7766,29.6779,29.7273,996643.0
2017-04-06 11:00:00,36.14,36.19,36.1,36.12,673294.0,29.7273,29.7684,29.6943,29.7108,673294.0
2017-04-06 11:30:00,36.13,36.15,36.07,36.14,651306.0,29.719,29.7355,29.6697,29.7273,651306.0
2017-04-06 12:00:00,36.15,36.18,36.11,36.18,541872.0,29.7355,29.7602,29.7026,29.7602,541872.0
2017-04-06 12:30:00,36.18,36.19,36.11,36.16,546903.0,29.7602,29.7684,29.7026,29.7437,546903.0
2017-04-06 13:00:00,36.16,36.25,36.14,36.23,521977.0,29.7437,29.8177,29.7273,29.8013,521977.0
2017-04-06 13:30:00,36.23,36.29,36.17,36.18,487474.0,29.8013,29.8506,29.7519,29.7602,487474.0
2017-04-06 14:00:00,36.18,36.2,36.15,36.17,424979.0,29.7602,29.7766,29.7355,29.7519,424979.0
2017-04-06 14:30:00,36.16,36.23,36.08,36.11,1157484.0,29.7437,29.8013,29.6779,29.7026,1157484.0
2017-04-06 15:00:00,36.11,36.22,36.11,36.13,1040475.0,29.7026,29.7931,29.7026,29.719,1040475.0
2017-04-06 15:30:00,36.13,36.14,36.03,36.04,4111247.0,29.719,29.7273,29.6368,29.645,4111247.0
2017-04-07 09:30:00,36.07,36.32,35.98,36.05,1466851.0,29.6697,29.8753,29.5956,29.6532,1466851.0
2017-04-07 10:00:00,36.05,36.2,36.03,36.17,934528.0,29.6532,29.7766,29.6368,29.7519,934528.0
2017-04-07 10:30:00,36.17,36.2,36.09,36.09,679469.0,29.7519,29.7766,29.6861,29.6861,679469.0
2017-04-07 11:00:00,36.09,36.14,36.02,36.09,942315.0,29.6861,29.7273,29.6285,29.6861,942315.0
2017-04-07 11:30:00,36.1,36.15,36.07,36.11,582422.0,29.6943,29.7355,29.6697,29.7026,582422.0
2017-04-07 12:00:00,36.11,36.18,36.1,36.16,452659.0,29.7026,29.7602,29.6943,29.7437,452659.0
2017-04-07 12:30:00,36.16,36.18,36.14,36.16,512723.0,29.7437,29.7602,29.7273,29.7437,512723.0
2017-04-07 13:00:00,36.16,36.17,36.08,36.13,571909.0,29.7437,29.7519,29.6779,29.719,571909.0
2017-04-07 13:30:00,36.13,36.19,36.13,36.14,540820.0,29.719,29.7684,29.719,29.7273,540820.0
2017-04-07 14:00:00,36.14,36.2,36.13,36.16,462613.0,29.7273,29.7766,29.719,29.7437,462613.0
2017-04-07 14:30:00,36.15,36.18,36.12,36.14,531092.0,29.7355,29.7602,29.7108,29.7273,531092.0
2017-04-07 15:00:00,36.14,36.18,36.07,36.09,1273226.0,29.7273,29.7602,29.6697,29.6861,1273226.0
2017-04-07 15:30:00,36.09,36.09,36.01,36.03,2214183.0,29.6861,29.6861,29.6203,29.6368,2214183.0
2017-04-10 09:30:00,36.04,36.09,35.81,36.04,1741488.0,29.645,29.6861,29.4558,29.645,1741488.0
2017-04-10 10:00:00,36.03,36.05,35.9,35.91,1189433.0,29.6368,29.6532,29.5298,29.5381,1189433.0
2017-04-10 10:30:00,35.91,35.95,35.78,35.78,966744.0,29.5381,29.571,29.4311,29.4311,966744.0
2017-04-10 11:00:00,35.78,35.86,35.77,35.8,861883.0,29.4311,29.4969,29.4229,29.4476,861883.0
2017-04-10 11:30:00,35.8,35.81,35.68,35.71,1052972.0,29.4476,29.4558,29.3489,29.3736,1052972.0
2017-04-10 12:00:00,35.71,35.74,35.61,35.67,643443.0,29.3736,29.3982,29.2913,29.3406,643443.0
2017-04-10 12:30:00,35.66,35.84,35.65,35.82,688132.0,29.3324,29.4805,29.3242,29.464,688132.0
2017-04-10 13:00:00,35.81,35.87,35.8,35.84,363871.0,29.4558,29.5052,29.4476,29.4805,363871.0
2017-04-10 13:30:00,35.84,35.91,35.83,35.86,532005.0,29.4805,29.5381,29.4723,29.4969,532005.0
2017-04-10 14:00:00,35.87,35.87,35.78,35.8,600661.0,29.5052,29.5052,29.4311,29.4476,600661.0
2017-04-10 14:30:00,35.8,35.84,35.74,35.83,670265.0,29.4476,29.4805,29.3982,29.4723,670265.0
2017-04-10 15:00:00,35.83,35.85,35.73,35.73,849029.0,29.4723,29.4887,29.39,29.39,849029.0
2017-04-10 15:30:00,35.73,35.81,35.71,35.8,2831797.0,29.39,29.4558,29.3736,29.4476,2831797.0
2017-04-11 09:30:00,35.77,35.79,35.43,35.52,2764794.0,29.4229,29.4394,29.1432,29.2173,2764794.0
2017-04-11 10:00:00,35.52,35.55,35.27,35.29,2385481.0,29.2173,29.2419,29.0116,29.0281,2385481.0
2017-04-11 10:30:00,35.29,35.33,35.21,35.29,1988345.0,29.0281,29.061,28.9623,29.0281,1988345.0
2017-04-11 11:00:00,35.29,35.42,35.25,35.36,1729706.0,29.0281,29.135,28.9952,29.0857,1729706.0
2017-04-11 11:30:00,35.36,35.53,35.35,35.48,1338484.0,29.0857,29.2255,29.0774,29.1844,1338484.0
2017-04-11 12:00:00,35.48,35.66,35.45,35.6,1019110.0,29.1844,29.3324,29.1597,29.2831,1019110.0
2017-04-11 12:30:00,35.61,35.65,35.53,35.61,1055098.0,29.2913,29.3242,29.2255,29.2913,1055098.0
2017-04-11 13:00:00,35.61,35.74,35.61,35.67,719515.0,29.2913,29.3982,29.2913,29.3406,719515.0
2017-04-11 13:30:00,35.66,35.74,35.57,35.63,1224986.0,29.3324,29.3982,29.2584,29.3077,1224986.0
2017-04-11 14:00:00,35.63,35.68,35.57,35.68,1099891.0,29.3077,29.3489,29.2584,29.3489,1099891.0
2017-04-11 14:30:00,35.67,35.7,35.61,35.68,1027131.0,29.3406,29.3653,29.2913,29.3489,1027131.0
2017-04-11 15:00:00,35.68,35.68,35.58,35.66,1295141.0,29.3489,29.3489,29.2666,29.3324,1295141.0
2017-04-11 15:30:00,35.66,35.75,35.61,35.74,2209227.0,29.3324,29.4065,29.2913,29.3982,2209227.0
2017-04-12 09:30:00,35.87,36.01,35.71,35.89,3150037.0,29.5052,29.6203,29.3736,29.5216,3150037.0
2017-04-12 10:00:00,35.9,36.01,35.85,35.92,1412775.0,29.5298,29.6203,29.4887,29.5463,1412775.0
2017-04-12 10:30:00,35.92,35.98,35.78,35.79,1065443.0,29.5463,29.5956,29.4311,29.4394,1065443.0
2017-04-12 11:00:00,35.79,35.88,35.77,35.83,769959.0,29.4394,29.5134,29.4229,29.4723,769959.0
2017-04-12 11:30:00,35.82,35.83,35.61,35.65,790976.0,29.464,29.4723,29.2913,29.3242,790976.0
2017-04-12 12:00:00,35.65,35.67,35.56,35.58,774338.0,29.3242,29.3406,29.2502,29.2666,774338.0
2017-04-12 12:30:00,35.59,35.6,35.5,35.56,588212.0,29.2748,29.2831,29.2008,29.2502,588212.0
2017-04-12 13:00:00,35.56,35.66,35.55,35.59,510113.0,29.2502,29.3324,29.2419,29.2748,510113.0
2017-04-12 13:30:00,35.58,35.69,35.57,35.66,638744.0,29.2666,29.3571,29.2584,29.3324,638744.0
2017-04-12 14:00:00,35.67,35.68,35.59,35.62,469369.0,29.3406,29.3489,29.2748,29.2995,469369.0
2017-04-12 14:30:00,35.62,35.68,35.59,35.66,826174.0,29.2995,29.3489,29.2748,29.3324,826174.0
2017-04-12 15:00:00,35.65,35.71,35.57,35.7,1044020.0,29.3242,29.3736,29.2584,29.3653,1044020.0
2017-04-12 15:30:00,35.71,35.73,35.6,35.64,1601479.0,29.3736,29.39,29.2831,29.316,1601479.0
2017-04-13 09:30:00,35.55,35.76,35.47,35.63,1735456.0,29.2419,29.4147,29.1761,29.3077,1735456.0
2017-04-13 10:00:00,35.63,35.72,35.62,35.65,838459.0,29.3077,29.3818,29.2995,29.3242,838459.0
2017-04-13 10:30:00,35.65,35.68,35.55,35.65,929620.0,29.3242,29.3489,29.2419,29.3242,929620.0
2017-04-13 11:00:00,35.66,35.7,35.61,35.65,464006.0,29.3324,29.3653,29.2913,29.3242,464006.0
2017-04-13 11:30:00,35.66,35.69,35.64,35.66,409159.0,29.3324,29.3571,29.316,29.3324,409159.0
2017-04-13 12:00:00,35.66,35.67,35.51,35.56,777487.0,29.3324,29.3406,29.209,29.2502,777487.0
2017-04-13 12:30:00,35.57,35.57,35.42,35.46,728716.0,29.2584,29.2584,29.135,29.1679,728716.0
2017-04-13 13:00:00,35.45,35.46,35.32,35.38,1492313.0,29.1597,29.1679,29.0528,29.1021,1492313.0
2017-04-13 13:30:00,35.38,35.39,35.29,35.29,654375.0,29.1021,29.1103,29.0281,29.0281,654375.0
2017-04-13 14:00:00,35.29,35.42,35.29,35.39,837977.0,29.0281,29.135,29.0281,29.1103,837977.0
2017-04-13 14:30:00,35.39,35.43,35.36,35.37,808078.0,29.1103,29.1432,29.0857,29.0939,808078.0
2017-04-13 15:00:00,35.37,35.39,35.32,35.37,861776.0,29.0939,29.1103,29.0528,29.0939,861776.0
2017-04-13 15:30:00,35.36,35.37,35.25,35.25,2600425.0,29.0857,29.0939,28.9952,28.9952,2600425.0
2017-04-17 09:30:00,35.44,35.5,35.33,35.49,1121601.0,29.1515,29.2008,29.061,29.1926,1121601.0
2017-04-17 10:00:00,35.48,35.59,35.47,35.53,698359.0,29.1844,29.2748,29.1761,29.2255,698359.0
2017-04-17 10:30:00,35.52,35.56,35.48,35.49,531089.0,29.2173,29.2502,29.1844,29.1926,531089.0
2017-04-17 11:00:00,35.49,35.55,35.48,35.5,585309.0,29.1926,29.2419,29.1844,29.2008,585309.0
2017-04-17 11:30:00,35.5,35.51,35.42,35.43,525409.0,29.2008,29.209,29.135,29.1432,525409.0
2017-04-17 12:00:00,35.43,35.5,35.42,35.48,688992.0,29.1432,29.2008,29.135,29.1844,688992.0
2017-04-17 12:30:00,35.48,35.49,35.4,35.4,287249.0,29.1844,29.1926,29.1186,29.1186,287249.0
2017-04-17 13:00:00,35.41,35.44,35.39,35.43,464424.0,29.1268,29.1515,29.1103,29.1432,464424.0
2017-04-17 13:30:00,35.43,35.44,35.38,35.4,417624.0,29.1432,29.1515,29.1021,29.1186,417624.0
2017-04-17 14:00:00,35.4,35.41,35.37,35.38,440611.0,29.1186,29.1268,29.0939,29.1021,440611.0
2017-04-17 14:30:00,35.38,35.41,35.33,35.37,581668.0,29.1021,29.1268,29.061,29.0939,581668.0
2017-04-17 15:00:00,35.37,35.47,35.34,35.44,1055580.0,29.0939,29.1761,29.0692,29.1515,1055580.0
2017-04-17 15:30:00,35.45,35.5,35.42,35.48,2212932.0,29.1597,29.2008,29.135,29.1844,2212932.0
2017-04-18 09:30:00,35.43,35.68,35.29,35.66,1516462.0,29.1432,29.3489,29.0281,29.3324,1516462.0
2017-04-18 10:00:00,35.67,35.67,35.5,35.59,761959.0,29.3406,29.3406,29.2008,29.2748,761959.0
2017-04-18 10:30:00,35.59,35.65,35.5,35.58,714831.0,29.2748,29.3242,29.2008,29.2666,714831.0
2017-04-18 11:00:00,35.58,35.66,35.53,35.64,739838.0,29.2666,29.3324,29.2255,29.316,739838.0
2017-04-18 11:30:00,35.64,35.67,35.55,35.58,788132.0,29.316,29.3406,29.2419,29.2666,788132.0
2017-04-18 12:00:00,35.58,35.6,35.53,35.58,453479.0,29.2666,29.2831,29.2255,29.2666,453479.0
2017-04-18 12:30:00,35.57,35.62,35.55,35.58,390319.0,29.2584,29.2995,29.2419,29.2666,390319.0
2017-04-18 13:00:00,35.59,35.63,35.53,35.63,319854.0,29.2748,29.3077,29.2255,29.3077,319854.0
2017-04-18 13:30:00,35.62,35.64,35.58,35.61,444145.0,29.2995,29.316,29.2666,29.2913,444145.0
2017-04-18 14:00:00,35.61,35.68,35.6,35.67,529630.0,29.2913,29.3489,29.2831,29.3406,529630.0
2017-04-18 14:30:00,35.68,35.74,35.66,35.71,805196.0,29.3489,29.3982,29.3324,29.3736,805196.0
2017-04-18 15:00:00,35.72,35.8,35.68,35.76,954031.0,29.3818,29.4476,29.3489,29.4147,954031.0
2017-04-18 15:30:00,35.76,35.81,35.74,35.77,2002102.0,29.4147,29.4558,29.3982,29.4229,2002102.0
2017-04-19 09:30:00,35.97,36.12,35.92,36.09,1815241.0,29.5874,29.7108,29.5463,29.6861,1815241.0
2017-04-19 10:00:00,36.1,36.11,35.99,36.09,1128018.0,29.6943,29.7026,29.6039,29.6861,1128018.0
2017-04-19 10:30:00,36.09,36.12,36.02,36.08,926550.0,29.6861,29.7108,29.6285,29.6779,926550.0
2017-04-19 11:00:00,36.08,36.22,36.06,36.22,1067534.0,29.6779,29.7931,29.6614,29.7931,1067534.0
2017-04-19 11:30:00,36.22,36.22,36.1,36.12,742866.0,29.7931,29.7931,29.6943,29.7108,742866.0
2017-04-19 12:00:00,36.13,36.17,36.07,36.16,677614.0,29.719,29.7519,29.6697,29.7437,677614.0
2017-04-19 12:30:00,36.16,36.19,36.11,36.14,692315.0,29.7437,29.7684,29.7026,29.7273,692315.0
2017-04-19 13:00:00,36.15,36.17,36.07,36.11,584963.0,29.7355,29.7519,29.6697,29.7026,584963.0
2017-04-19 13:30:00,36.11,36.13,36.08,36.1,598276.0,29.7026,29.719,29.6779,29.6943,598276.0
2017-04-19 14:00:00,36.1,36.12,36.02,36.04,612399.0,29.6943,29.7108,29.6285,29.645,612399.0
2017-04-19 14:30:00,36.05,36.11,36.01,36.02,605589.0,29.6532,29.7026,29.6203,29.6285,605589.0
2017-04-19 15:00:00,36.02,36.06,35.98,35.98,803433.0,29.6285,29.6614,29.5956,29.5956,803433.0
2017-04-19 15:30:00,35.98,35.99,35.89,35.91,2721786.0,29.5956,29.6039,29.5216,29.5381,2721786.0
2017-04-20 09:30:00,36.18,36.18,35.89,35.89,1647107.0,29.7602,29.7602,29.5216,29.5216,1647107.0
2017-04-20 10:00:00,35.9,36.08,35.89,35.93,1340083.0,29.5298,29.6779,29.5216,29.5545,1340083.0
2017-04-20 10:30:00,35.93,36.02,35.92,35.98,792717.0,29.5545,29.6285,29.5463,29.5956,792717.0
2017-04-20 11:00:00,35.97,35.98,35.86,35.94,916046.0,29.5874,29.5956,29.4969,29.5627,916046.0
2017-04-20 11:30:00,35.94,36.14,35.9,36.12,1074080.0,29.5627,29.7273,29.5298,29.7108,1074080.0
2017-04-20 12:00:00,36.12,36.25,36.1,36.21,1099251.0,29.7108,29.8177,29.6943,29.7848,1099251.0
2017-04-20 12:30:00,36.21,36.27,36.18,36.19,1138748.0,29.7848,29.8342,29.7602,29.7684,1138748.0
2017-04-20 13:00:00,36.19,36.21,36.13,36.17,1124831.0,29.7684,29.7848,29.719,29.7519,1124831.0
2017-04-20 13:30:00,36.18,36.25,36.16,36.23,1310208.0,29.7602,29.8177,29.7437,29.8013,1310208.0
2017-04-20 14:00:00,36.23,36.24,36.16,36.19,1102714.0,29.8013,29.8095,29.7437,29.7684,1102714.0
2017-04-20 14:30:00,36.18,36.19,36.15,36.18,1201398.0,29.7602,29.7684,29.7355,29.7602,1201398.0
2017-04-20 15:00:00,36.17,36.19,36.1,36.14,1255089.0,29.7519,29.7684,29.6943,29.7273,1255089.0
2017-04-20 15:30:00,36.14,36.25,36.14,36.18,3679283.0,29.7273,29.8177,29.7273,29.7602,3679283.0
2017-04-21 09:30:00,36.2,36.21,35.85,36.16,2982262.0,29.7766,29.7848,29.4887,29.7437,2982262.0
2017-04-21 10:00:00,36.17,36.34,36.16,36.29,1337523.0,29.7519,29.8918,29.7437,29.8506,1337523.0
2017-04-21 10:30:00,36.29,36.3,36.14,36.18,704448.0,29.8506,29.8589,29.7273,29.7602,704448.0
2017-04-21 11:00:00,36.18,36.38,36.14,36.37,796208.0,29.7602,29.9247,29.7273,29.9164,796208.0
2017-04-21 11:30:00,36.37,36.38,36.34,36.36,670361.0,29.9164,29.9247,29.8918,29.9082,670361.0
2017-04-21 12:00:00,36.35,36.36,36.27,36.31,680301.0,29.9,29.9082,29.8342,29.8671,680301.0
2017-04-21 12:30:00,36.32,36.36,36.28,36.33,1007698.0,29.8753,29.9082,29.8424,29.8835,1007698.0
2017-04-21 13:00:00,36.33,36.34,36.28,36.33,1138543.0,29.8835,29.8918,29.8424,29.8835,1138543.0
2017-04-21 13:30:00,36.33,36.36,36.31,36.34,1184969.0,29.8835,29.9082,29.8671,29.8918,1184969.0
2017-04-21 14:00:00,36.34,36.37,36.31,36.36,689321.0,29.8918,29.9164,29.8671,29.9082,689321.0
2017-04-21 14:30:00,36.37,36.4,36.33,36.36,827530.0,29.9164,29.9411,29.8835,29.9082,827530.0
2017-04-21 15:00:00,36.37,36.39,36.32,36.39,1041971.0,29.9164,29.9329,29.8753,29.9329,1041971.0
2017-04-21 15:30:00,36.38,36.42,36.31,36.32,3471871.0,29.9247,29.9576,29.8671,29.8753,3471871.0
2017-04-24 09:30:00,36.67,36.8,36.57,36.58,3142365.0,30.1632,30.2701,30.081,30.0892,3142365.0
2017-04-24 10:00:00,36.59,36.65,36.48,36.54,1657554.0,30.0974,30.1468,30.0069,30.0563,1657554.0
2017-04-24 10:30:00,36.54,36.58,36.46,36.57,1201825.0,30.0563,30.0892,29.9905,30.081,1201825.0
2017-04-24 11:00:00,36.57,36.65,36.51,36.64,783634.0,30.081,30.1468,30.0316,30.1385,783634.0
2017-04-24 11:30:00,36.64,36.67,36.62,36.63,657530.0,30.1385,30.1632,30.1221,30.1303,657530.0
2017-04-24 12:00:00,36.63,36.71,36.62,36.69,1047466.0,30.1303,30.1961,30.1221,30.1797,1047466.0
2017-04-24 12:30:00,36.69,36.69,36.65,36.67,504631.0,30.1797,30.1797,30.1468,30.1632,504631.0
2017-04-24 13:00:00,36.68,36.8,36.67,36.75,1181648.0,30.1714,30.2701,30.1632,30.229,1181648.0
2017-04-24 13:30:00,36.75,36.79,36.75,36.77,858790.0,30.229,30.2619,30.229,30.2455,858790.0
2017-04-24 14:00:00,36.78,36.82,36.75,36.8,1223037.0,30.2537,30.2866,30.229,30.2701,1223037.0
2017-04-24 14:30:00,36.8,36.81,36.76,36.77,717166.0,30.2701,30.2784,30.2372,30.2455,717166.0
2017-04-24 15:00:00,36.77,36.85,36.75,36.8,1690335.0,30.2455,30.3113,30.229,30.2701,1690335.0
2017-04-24 15:30:00,36.8,36.81,36.72,36.76,3053154.0,30.2701,30.2784,30.2043,30.2372,3053154.0
2017-04-25 09:30:00,36.77,36.89,36.66,36.67,2978269.0,30.2455,30.3442,30.155,30.1632,2978269.0
2017-04-25 10:00:00,36.66,36.81,36.66,36.78,2119822.0,30.155,30.2784,30.155,30.2537,2119822.0
2017-04-25 10:30:00,36.79,36.85,36.76,36.82,1125827.0,30.2619,30.3113,30.2372,30.2866,1125827.0
2017-04-25 11:00:00,36.82,36.9,36.79,36.89,1094891.0,30.2866,30.3524,30.2619,30.3442,1094891.0
2017-04-25 11:30:00,36.89,36.92,36.86,36.91,879461.0,30.3442,30.3688,30.3195,30.3606,879461.0
2017-04-25 12:00:00,36.91,36.93,36.89,36.9,622634.0,30.3606,30.3771,30.3442,30.3524,622634.0
2017-04-25 12:30:00,36.9,36.9,36.82,36.87,818863.0,30.3524,30.3524,30.2866,30.3277,818863.0
2017-04-25 13:00:00,36.87,36.94,36.85,36.93,673764.0,30.3277,30.3853,30.3113,30.3771,673764.0
2017-04-25 13:30:00,36.93,36.95,36.88,36.91,872627.0,30.3771,30.3935,30.3359,30.3606,872627.0
2017-04-25 14:00:00,36.91,36.95,36.88,36.88,1017076.0,30.3606,30.3935,30.3359,30.3359,1017076.0
2017-04-25 14:30:00,36.89,36.91,36.86,36.89,797337.0,30.3442,30.3606,30.3195,30.3442,797337.0
2017-04-25 15:00:00,36.89,37.0,36.89,36.96,1408611.0,30.3442,30.4347,30.3442,30.4018,1408611.0
2017-04-25 15:30:00,36.96,36.97,36.85,36.88,3948706.0,30.4018,30.41,30.3113,30.3359,3948706.0
2017-04-26 09:30:00,36.78,37.23,36.78,37.06,4306787.0,30.2537,30.6238,30.2537,30.484,4306787.0
2017-04-26 10:00:00,37.05,37.08,36.93,36.98,1966149.0,30.4758,30.5005,30.3771,30.4182,1966149.0
2017-04-26 10:30:00,36.98,37.02,36.91,36.94,1448040.0,30.4182,30.4511,30.3606,30.3853,1448040.0
2017-04-26 11:00:00,36.93,37.07,36.9,37.07,1437078.0,30.3771,30.4922,30.3524,30.4922,1437078.0
2017-04-26 11:30:00,37.06,37.07,36.85,36.9,1443689.0,30.484,30.4922,30.3113,30.3524,1443689.0
2017-04-26 12:00:00,36.89,36.96,36.88,36.91,925630.0,30.3442,30.4018,30.3359,30.3606,925630.0
2017-04-26 12:30:00,36.91,36.95,36.88,36.92,1004450.0,30.3606,30.3935,30.3359,30.3688,1004450.0
2017-04-26 13:00:00,36.92,36.99,36.9,36.9,1235022.0,30.3688,30.4264,30.3524,30.3524,1235022.0
2017-04-26 13:30:00,36.91,36.99,36.87,36.98,985760.0,30.3606,30.4264,30.3277,30.4182,985760.0
2017-04-26 14:00:00,36.98,37.03,36.97,37.01,1191602.0,30.4182,30.4593,30.41,30.4429,1191602.0
2017-04-26 14:30:00,37.01,37.05,36.94,36.94,1415374.0,30.4429,30.4758,30.3853,30.3853,1415374.0
2017-04-26 15:00:00,36.95,37.0,36.91,36.99,2572121.0,30.3935,30.4347,30.3606,30.4264,2572121.0
2017-04-26 15:30:00,36.99,36.99,36.89,36.94,3836857.0,30.4264,30.4264,30.3442,30.3853,3836857.0
2017-04-27 09:30:00,36.94,37.1,36.78,37.05,3314552.0,30.3853,30.5169,30.2537,30.4758,3314552.0
2017-04-27 10:00:00,37.05,37.05,36.88,36.9,1823593.0,30.4758,30.4758,30.3359,30.3524,1823593.0
2017-04-27 10:30:00,36.9,37.18,36.9,37.1,2609674.0,30.3524,30.5827,30.3524,30.5169,2609674.0
2017-04-27 11:00:00,37.1,37.17,37.01,37.07,1741659.0,30.5169,30.5745,30.4429,30.4922,1741659.0
2017-04-27 11:30:00,37.07,37.17,37.06,37.16,1449282.0,30.4922,30.5745,30.484,30.5663,1449282.0
2017-04-27 12:00:00,37.17,37.17,37.05,37.08,1294307.0,30.5745,30.5745,30.4758,30.5005,1294307.0
2017-04-27 12:30:00,37.09,37.19,37.04,37.19,1452383.0,30.5087,30.5909,30.4676,30.5909,1452383.0
2017-04-27 13:00:00,37.19,37.36,37.18,37.33,3065346.0,30.5909,30.7308,30.5827,30.7061,3065346.0
2017-04-27 13:30:00,37.33,37.34,37.24,37.3,2133603.0,30.7061,30.7143,30.6321,30.6814,2133603.0
2017-04-27 14:00:00,37.3,37.32,37.12,37.18,2031800.0,30.6814,30.6979,30.5334,30.5827,2031800.0
2017-04-27 14:30:00,37.18,37.2,37.09,37.18,1391309.0,30.5827,30.5992,30.5087,30.5827,1391309.0
2017-04-27 15:00:00,37.18,37.21,37.1,37.16,2507970.0,30.5827,30.6074,30.5169,30.5663,2507970.0
2017-04-27 15:30:00,37.16,37.5,37.16,37.47,7688536.0,30.5663,30.8459,30.5663,30.8213,7688536.0
2017-04-28 09:30:00,36.04,36.49,35.93,36.07,11162615.0,29.645,30.0151,29.5545,29.6697,11162615.0
2017-04-28 10:00:00,36.07,36.13,35.89,36.04,4286122.0,29.6697,29.719,29.5216,29.645,4286122.0
2017-04-28 10:30:00,36.04,36.2,35.95,36.2,3296781.0,29.645,29.7766,29.571,29.7766,3296781.0
2017-04-28 11:00:00,36.2,36.37,36.17,36.24,2786007.0,29.7766,29.9164,29.7519,29.8095,2786007.0
2017-04-28 11:30:00,36.23,36.26,36.12,36.16,2066578.0,29.8013,29.826,29.7108,29.7437,2066578.0
2017-04-28 12:00:00,36.17,36.2,36.11,36.16,1681382.0,29.7519,29.7766,29.7026,29.7437,1681382.0
2017-04-28 12:30:00,36.15,36.23,36.13,36.16,2318369.0,29.7355,29.8013,29.719,29.7437,2318369.0
2017-04-28 13:00:00,36.15,36.16,36.04,36.08,1299513.0,29.7355,29.7437,29.645,29.6779,1299513.0
2017-04-28 13:30:00,36.08,36.09,36.01,36.02,1281236.0,29.6779,29.6861,29.6203,29.6285,1281236.0
2017-04-28 14:00:00,36.02,36.04,35.95,35.95,1990120.0,29.6285,29.645,29.571,29.571,1990120.0
2017-04-28 14:30:00,35.95,35.96,35.88,35.9,1860104.0,29.571,29.5792,29.5134,29.5298,1860104.0
2017-04-28 15:00:00,35.89,35.98,35.88,35.93,1836926.0,29.5216,29.5956,29.5134,29.5545,1836926.0
2017-04-28 15:30:00,35.92,36.16,35.92,36.15,8803172.0,29.5463,29.7437,29.5463,29.7355,8803172.0
2017-05-01 09:30:00,36.11,36.4,36.11,36.15,3611877.0,29.7026,29.9411,29.7026,29.7355,3611877.0
2017-05-01 10:00:00,36.15,36.17,35.94,36.08,2428728.0,29.7355,29.7519,29.5627,29.6779,2428728.0
2017-05-01 10:30:00,36.07,36.13,36.03,36.12,1271668.0,29.6697,29.719,29.6368,29.7108,1271668.0
2017-05-01 11:00:00,36.11,36.15,36.1,36.13,830825.0,29.7026,29.7355,29.6943,29.719,830825.0
2017-05-01 11:30:00,36.13,36.23,36.09,36.19,1098010.0,29.719,29.8013,29.6861,29.7684,1098010.0
2017-05-01 12:00:00,36.19,36.25,36.15,36.23,851733.0,29.7684,29.8177,29.7355,29.8013,851733.0
2017-05-01 12:30:00,36.23,36.27,36.2,36.23,1580324.0,29.8013,29.8342,29.7766,29.8013,1580324.0
2017-05-01 13:00:00,36.23,36.3,36.2,36.3,1521601.0,29.8013,29.8589,29.7766,29.8589,1521601.0
2017-05-01 13:30:00,36.3,36.35,36.22,36.32,1114304.0,29.8589,29.9,29.7931,29.8753,1114304.0
2017-05-01 14:00:00,36.32,36.32,36.25,36.3,1296424.0,29.8753,29.8753,29.8177,29.8589,1296424.0
2017-05-01 14:30:00,36.3,36.32,36.25,36.27,918622.0,29.8589,29.8753,29.8177,29.8342,918622.0
2017-05-01 15:00:00,36.28,36.31,36.23,36.31,1452296.0,29.8424,29.8671,29.8013,29.8671,1452296.0
2017-05-01 15:30:00,36.3,36.39,36.3,36.32,3602983.0,29.8589,29.9329,29.8589,29.8753,3602983.0
2017-05-02 09:30:00,36.37,36.54,36.35,36.52,3331694.0,29.9164,30.0563,29.9,30.0398,3331694.0
2017-05-02 10:00:00,36.52,36.72,36.49,36.7,2433933.0,30.0398,30.2043,30.0151,30.1879,2433933.0
2017-05-02 10:30:00,36.7,36.99,36.66,36.95,5166345.0,30.1879,30.4264,30.155,30.3935,5166345.0
2017-05-02 11:00:00,36.95,36.98,36.83,36.91,2703825.0,30.3935,30.4182,30.2948,30.3606,2703825.0
2017-05-02 11:30:00,36.92,36.97,36.79,36.8,1690124.0,30.3688,30.41,30.2619,30.2701,1690124.0
2017-05-02 12:00:00,36.8,36.88,36.72,36.73,1250897.0,30.2701,30.3359,30.2043,30.2126,1250897.0
2017-05-02 12:30:00,36.73,36.77,36.68,36.69,1128752.0,30.2126,30.2455,30.1714,30.1797,1128752.0
2017-05-02 13:00:00,36.7,36.77,36.68,36.7,1002774.0,30.1879,30.2455,30.1714,30.1879,1002774.0
2017-05-02 13:30:00,36.7,36.75,36.67,36.72,891724.0,30.1879,30.229,30.1632,30.2043,891724.0
2017-05-02 14:00:00,36.72,36.83,36.71,36.83,965700.0,30.2043,30.2948,30.1961,30.2948,965700.0
2017-05-02 14:30:00,36.82,36.84,36.78,36.82,1143018.0,30.2866,30.303,30.2537,30.2866,1143018.0
2017-05-02 15:00:00,36.82,36.97,36.81,36.89,2788314.0,30.2866,30.41,30.2784,30.3442,2788314.0
2017-05-02 15:30:00,36.9,37.03,36.89,36.95,5531687.0,30.3524,30.4593,30.3442,30.3935,5531687.0
2017-05-03 09:30:00,36.72,37.17,36.62,37.16,3500194.0,30.4269,30.7998,30.344,30.7915,3500194.0
2017-05-03 10:00:00,37.16,37.17,36.91,36.92,2239463.0,30.7915,30.7998,30.5843,30.5926,2239463.0
2017-05-03 10:30:00,36.92,36.98,36.84,36.91,1526367.0,30.5926,30.6423,30.5263,30.5843,1526367.0
2017-05-03 11:00:00,36.9,37.05,36.89,37.01,806954.0,30.5761,30.7004,30.5678,30.6672,806954.0
2017-05-03 11:30:00,37.01,37.11,36.98,37.05,661185.0,30.6672,30.7501,30.6423,30.7004,661185.0
2017-05-03 12:00:00,37.05,37.17,37.04,37.1,837731.0,30.7004,30.7998,30.6921,30.7418,837731.0
2017-05-03 12:30:00,37.1,37.11,36.99,37.0,959328.0,30.7418,30.7501,30.6506,30.6589,959328.0
2017-05-03 13:00:00,36.99,37.04,36.95,37.01,638094.0,30.6506,30.6921,30.6175,30.6672,638094.0
2017-05-03 13:30:00,37.01,37.07,36.96,37.04,724429.0,30.6672,30.7169,30.6258,30.6921,724429.0
2017-05-03 14:00:00,37.05,37.08,36.96,37.0,990630.0,30.7004,30.7252,30.6258,30.6589,990630.0
2017-05-03 14:30:00,37.0,37.05,36.97,36.98,711907.0,30.6589,30.7004,30.6341,30.6423,711907.0
2017-05-03 15:00:00,36.98,37.0,36.95,36.96,1355215.0,30.6423,30.6589,30.6175,30.6258,1355215.0
2017-05-03 15:30:00,36.95,37.0,36.94,36.97,2885842.0,30.6175,30.6589,30.6092,30.6341,2885842.0
2017-05-04 09:30:00,36.99,37.11,36.8,36.85,1740838.0,30.6506,30.7501,30.4932,30.5346,1740838.0
2017-05-04 10:00:00,36.85,36.99,36.82,36.95,1140207.0,30.5346,30.6506,30.5098,30.6175,1140207.0
2017-05-04 10:30:00,36.95,36.96,36.79,36.8,971770.0,30.6175,30.6258,30.4849,30.4932,971770.0
2017-05-04 11:00:00,36.8,36.82,36.73,36.82,1307752.0,30.4932,30.5098,30.4352,30.5098,1307752.0
2017-05-04 11:30:00,36.82,36.84,36.76,36.79,715442.0,30.5098,30.5263,30.4601,30.4849,715442.0
2017-05-04 12:00:00,36.79,36.81,36.65,36.69,779638.0,30.4849,30.5015,30.3689,30.402,779638.0
2017-05-04 12:30:00,36.69,36.78,36.64,36.77,650652.0,30.402,30.4766,30.3606,30.4683,650652.0
2017-05-04 13:00:00,36.76,36.8,36.76,36.8,498188.0,30.4601,30.4932,30.4601,30.4932,498188.0
2017-05-04 13:30:00,36.8,36.85,36.75,36.82,702254.0,30.4932,30.5346,30.4518,30.5098,702254.0
2017-05-04 14:00:00,36.82,36.89,36.78,36.84,1116286.0,30.5098,30.5678,30.4766,30.5263,1116286.0
2017-05-04 14:30:00,36.83,36.87,36.79,36.8,842725.0,30.5181,30.5512,30.4849,30.4932,842725.0
2017-05-04 15:00:00,36.8,36.83,36.75,36.76,771209.0,30.4932,30.5181,30.4518,30.4601,771209.0
2017-05-04 15:30:00,36.76,36.86,36.76,36.85,2316834.0,30.4601,30.5429,30.4601,30.5346,2316834.0
2017-05-05 09:30:00,36.86,36.93,36.53,36.54,2470843.0,30.5429,30.6009,30.2695,30.2778,2470843.0
2017-05-05 10:00:00,36.55,36.63,36.51,36.55,974290.0,30.286,30.3523,30.2529,30.286,974290.0
2017-05-05 10:30:00,36.54,36.68,36.5,36.59,2230218.0,30.2778,30.3938,30.2446,30.3192,2230218.0
2017-05-05 11:00:00,36.59,36.66,36.57,36.57,928219.0,30.3192,30.3772,30.3026,30.3026,928219.0
2017-05-05 11:30:00,36.58,36.71,36.57,36.67,657361.0,30.3109,30.4186,30.3026,30.3855,657361.0
2017-05-05 12:00:00,36.66,36.67,36.58,36.59,556765.0,30.3772,30.3855,30.3109,30.3192,556765.0
2017-05-05 12:30:00,36.59,36.68,36.54,36.68,447001.0,30.3192,30.3938,30.2778,30.3938,447001.0
2017-05-05 13:00:00,36.67,36.71,36.63,36.69,426973.0,30.3855,30.4186,30.3523,30.402,426973.0
2017-05-05 13:30:00,36.69,36.71,36.66,36.7,590836.0,30.402,30.4186,30.3772,30.4103,590836.0
2017-05-05 14:00:00,36.7,36.72,36.67,36.7,503039.0,30.4103,30.4269,30.3855,30.4103,503039.0
2017-05-05 14:30:00,36.69,36.78,36.69,36.73,740804.0,30.402,30.4766,30.402,30.4352,740804.0
2017-05-05 15:00:00,36.73,36.77,36.71,36.75,501782.0,30.4352,30.4683,30.4186,30.4518,501782.0
2017-05-05 15:30:00,36.75,36.82,36.73,36.82,3154210.0,30.4518,30.5098,30.4352,30.5098,3154210.0
2017-05-08 09:30:00,36.73,36.85,36.72,36.77,1509661.0,30.4352,30.5346,30.4269,30.4683,1509661.0
2017-05-08 10:00:00,36.76,36.8,36.72,36.75,1101621.0,30.4601,30.4932,30.4269,30.4518,1101621.0
2017-05-08 10:30:00,36.76,36.8,36.73,36.78,662548.0,30.4601,30.4932,30.4352,30.4766,662548.0
2017-05-08 11:00:00,36.78,36.81,36.7,36.72,680744.0,30.4766,30.5015,30.4103,30.4269,680744.0
2017-05-08 11:30:00,36.72,36.79,36.68,36.76,791352.0,30.4269,30.4849,30.3938,30.4601,791352.0
2017-05-08 12:00:00,36.77,36.77,36.72,36.73,402147.0,30.4683,30.4683,30.4269,30.4352,402147.0
2017-05-08 12:30:00,36.74,36.77,36.72,36.72,435215.0,30.4435,30.4683,30.4269,30.4269,435215.0
2017-05-08 13:00:00,36.72,36.76,36.72,36.72,407147.0,30.4269,30.4601,30.4269,30.4269,407147.0
2017-05-08 13:30:00,36.72,36.73,36.65,36.69,846673.0,30.4269,30.4352,30.3689,30.402,846673.0
2017-05-08 14:00:00,36.68,36.69,36.6,36.63,808119.0,30.3938,30.402,30.3275,30.3523,808119.0
2017-05-08 14:30:00,36.62,36.66,36.6,36.61,598312.0,30.344,30.3772,30.3275,30.3358,598312.0
2017-05-08 15:00:00,36.6,36.62,36.51,36.52,918508.0,30.3275,30.344,30.2529,30.2612,918508.0
2017-05-08 15:30:00,36.52,36.55,36.48,36.53,4262509.0,30.2612,30.286,30.228,30.2695,4262509.0
2017-05-09 09:30:00,36.52,36.75,36.46,36.65,1781970.0,30.2612,30.4518,30.2115,30.3689,1781970.0
2017-05-09 10:00:00,36.65,36.65,36.56,36.58,923428.0,30.3689,30.3689,30.2943,30.3109,923428.0
2017-05-09 10:30:00,36.58,36.62,36.45,36.47,1570879.0,30.3109,30.344,30.2032,30.2198,1570879.0
2017-05-09 11:00:00,36.48,36.57,36.44,36.49,871868.0,30.228,30.3026,30.1949,30.2363,871868.0
2017-05-09 11:30:00,36.48,36.53,36.45,36.52,796769.0,30.228,30.2695,30.2032,30.2612,796769.0
2017-05-09 12:00:00,36.52,36.55,36.51,36.53,700890.0,30.2612,30.286,30.2529,30.2695,700890.0
2017-05-09 12:30:00,36.53,36.55,36.49,36.5,618497.0,30.2695,30.286,30.2363,30.2446,618497.0
2017-05-09 13:00:00,36.51,36.52,36.41,36.43,587172.0,30.2529,30.2612,30.17,30.1866,587172.0
2017-05-09 13:30:00,36.43,36.48,36.41,36.45,617534.0,30.1866,30.228,30.17,30.2032,617534.0
2017-05-09 14:00:00,36.45,36.46,36.38,36.39,835208.0,30.2032,30.2115,30.1452,30.1535,835208.0
2017-05-09 14:30:00,36.4,36.42,36.38,36.4,539663.0,30.1617,30.1783,30.1452,30.1617,539663.0
2017-05-09 15:00:00,36.4,36.43,36.38,36.41,744848.0,30.1617,30.1866,30.1452,30.17,744848.0
2017-05-09 15:30:00,36.41,36.41,36.28,36.37,3614042.0,30.17,30.17,30.0623,30.1369,3614042.0
2017-05-10 09:30:00,36.27,36.38,36.1,36.15,2566277.0,30.054,30.1452,29.9132,29.9546,2566277.0
2017-05-10 10:00:00,36.15,36.26,36.1,36.14,1496892.0,29.9546,30.0457,29.9132,29.9463,1496892.0
2017-05-10 10:30:00,36.15,36.16,36.08,36.09,1058173.0,29.9546,29.9629,29.8966,29.9049,1058173.0
2017-05-10 11:00:00,36.1,36.2,36.04,36.18,1244702.0,29.9132,29.996,29.8634,29.9795,1244702.0
2017-05-10 11:30:00,36.19,36.2,36.11,36.11,650453.0,29.9877,29.996,29.9214,29.9214,650453.0
2017-05-10 12:00:00,36.11,36.17,36.09,36.14,1002514.0,29.9214,29.9712,29.9049,29.9463,1002514.0
2017-05-10 12:30:00,36.14,36.18,36.12,36.14,622101.0,29.9463,29.9795,29.9297,29.9463,622101.0
2017-05-10 13:00:00,36.14,36.16,36.08,36.15,649908.0,29.9463,29.9629,29.8966,29.9546,649908.0
2017-05-10 13:30:00,36.15,36.15,36.03,36.05,1093209.0,29.9546,29.9546,29.8552,29.8717,1093209.0
2017-05-10 14:00:00,36.04,36.07,35.99,36.0,1247085.0,29.8634,29.8883,29.822,29.8303,1247085.0
2017-05-10 14:30:00,36.0,36.14,35.99,36.09,704681.0,29.8303,29.9463,29.822,29.9049,704681.0
2017-05-10 15:00:00,36.09,36.16,36.02,36.07,1751789.0,29.9049,29.9629,29.8469,29.8883,1751789.0
2017-05-10 15:30:00,36.07,36.07,35.93,36.0,5381744.0,29.8883,29.8883,29.7723,29.8303,5381744.0
2017-05-11 09:30:00,35.91,36.0,35.56,35.67,2870524.0,29.7557,29.8303,29.4657,29.5569,2870524.0
2017-05-11 10:00:00,35.67,35.69,35.52,35.53,1967461.0,29.5569,29.5734,29.4326,29.4409,1967461.0
2017-05-11 10:30:00,35.53,35.59,35.45,35.5,2219787.0,29.4409,29.4906,29.3746,29.416,2219787.0
2017-05-11 11:00:00,35.5,35.59,35.49,35.55,1162337.0,29.416,29.4906,29.4077,29.4574,1162337.0
2017-05-11 11:30:00,35.55,35.6,35.51,35.52,958420.0,29.4574,29.4989,29.4243,29.4326,958420.0
2017-05-11 12:00:00,35.52,35.56,35.5,35.54,855761.0,29.4326,29.4657,29.416,29.4491,855761.0
2017-05-11 12:30:00,35.54,35.58,35.52,35.53,744234.0,29.4491,29.4823,29.4326,29.4409,744234.0
2017-05-11 13:00:00,35.54,35.59,35.51,35.52,892207.0,29.4491,29.4906,29.4243,29.4326,892207.0
2017-05-11 13:30:00,35.51,35.62,35.5,35.61,913145.0,29.4243,29.5154,29.416,29.5071,913145.0
2017-05-11 14:00:00,35.61,35.66,35.55,35.64,985062.0,29.5071,29.5486,29.4574,29.532,985062.0
2017-05-11 14:30:00,35.64,35.69,35.61,35.68,882181.0,29.532,29.5734,29.5071,29.5651,882181.0
2017-05-11 15:00:00,35.68,35.75,35.67,35.7,858487.0,29.5651,29.6231,29.5569,29.5817,858487.0
2017-05-11 15:30:00,35.7,35.7,35.63,35.69,2524097.0,29.5817,29.5817,29.5237,29.5734,2524097.0
2017-05-12 09:30:00,35.69,35.74,35.56,35.65,2197586.0,29.5734,29.6149,29.4657,29.5403,2197586.0
2017-05-12 10:00:00,35.65,35.73,35.6,35.62,1864410.0,29.5403,29.6066,29.4989,29.5154,1864410.0
2017-05-12 10:30:00,35.62,35.66,35.56,35.57,937074.0,29.5154,29.5486,29.4657,29.474,937074.0
2017-05-12 11:00:00,35.57,35.61,35.51,35.59,821374.0,29.474,29.5071,29.4243,29.4906,821374.0
2017-05-12 11:30:00,35.59,35.63,35.58,35.63,844643.0,29.4906,29.5237,29.4823,29.5237,844643.0
2017-05-12 12:00:00,35.62,35.63,35.55,35.55,975369.0,29.5154,29.5237,29.4574,29.4574,975369.0
2017-05-12 12:30:00,35.56,35.59,35.54,35.57,628946.0,29.4657,29.4906,29.4491,29.474,628946.0
2017-05-12 13:00:00,35.57,35.57,35.5,35.52,490834.0,29.474,29.474,29.416,29.4326,490834.0
2017-05-12 13:30:00,35.52,35.52,35.47,35.5,855140.0,29.4326,29.4326,29.3911,29.416,855140.0
2017-05-12 14:00:00,35.5,35.51,35.43,35.45,703303.0,29.416,29.4243,29.358,29.3746,703303.0
2017-05-12 14:30:00,35.45,35.47,35.4,35.44,1073841.0,29.3746,29.3911,29.3331,29.3663,1073841.0
2017-05-12 15:00:00,35.45,35.46,35.41,35.41,765479.0,29.3746,29.3828,29.3414,29.3414,765479.0
2017-05-12 15:30:00,35.41,35.54,35.4,35.53,3385139.0,29.3414,29.4491,29.3331,29.4409,3385139.0
2017-05-15 09:30:00,35.54,35.62,35.42,35.61,1581705.0,29.4491,29.5154,29.3497,29.5071,1581705.0
2017-05-15 10:00:00,35.61,35.61,35.45,35.5,1295997.0,29.5071,29.5071,29.3746,29.416,1295997.0
2017-05-15 10:30:00,35.51,35.58,35.49,35.54,2230542.0,29.4243,29.4823,29.4077,29.4491,2230542.0
2017-05-15 11:00:00,35.54,35.55,35.46,35.46,1714140.0,29.4491,29.4574,29.3828,29.3828,1714140.0
2017-05-15 11:30:00,35.47,35.51,35.45,35.47,1033895.0,29.3911,29.4243,29.3746,29.3911,1033895.0
2017-05-15 12:00:00,35.47,35.5,35.45,35.47,819334.0,29.3911,29.416,29.3746,29.3911,819334.0
2017-05-15 12:30:00,35.47,35.49,35.46,35.47,628432.0,29.3911,29.4077,29.3828,29.3911,628432.0
2017-05-15 13:00:00,35.47,35.52,35.45,35.52,1505068.0,29.3911,29.4326,29.3746,29.4326,1505068.0
2017-05-15 13:30:00,35.51,35.72,35.51,35.7,2136526.0,29.4243,29.5983,29.4243,29.5817,2136526.0
2017-05-15 14:00:00,35.7,35.7,35.57,35.58,1080476.0,29.5817,29.5817,29.474,29.4823,1080476.0
2017-05-15 14:30:00,35.58,35.64,35.58,35.6,610772.0,29.4823,29.532,29.4823,29.4989,610772.0
2017-05-15 15:00:00,35.6,35.63,35.54,35.55,1439573.0,29.4989,29.5237,29.4491,29.4574,1439573.0
2017-05-15 15:30:00,35.54,35.65,35.53,35.63,3251222.0,29.4491,29.5403,29.4409,29.5237,3251222.0
2017-05-16 09:30:00,35.75,35.89,35.61,35.64,1942598.0,29.6231,29.7392,29.5071,29.532,1942598.0
2017-05-16 10:00:00,35.64,35.64,35.47,35.48,1886537.0,29.532,29.532,29.3911,29.3994,1886537.0
2017-05-16 10:30:00,35.48,35.65,35.42,35.63,1610142.0,29.3994,29.5403,29.3497,29.5237,1610142.0
2017-05-16 11:00:00,35.64,35.7,35.6,35.68,901634.0,29.532,29.5817,29.4989,29.5651,901634.0
2017-05-16 11:30:00,35.68,35.7,35.61,35.66,681552.0,29.5651,29.5817,29.5071,29.5486,681552.0
2017-05-16 12:00:00,35.66,35.68,35.57,35.67,3250244.0,29.5486,29.5651,29.474,29.5569,3250244.0
2017-05-16 12:30:00,35.68,35.77,35.65,35.72,922713.0,29.5651,29.6397,29.5403,29.5983,922713.0
2017-05-16 13:00:00,35.72,35.79,35.69,35.73,756873.0,29.5983,29.6563,29.5734,29.6066,756873.0
2017-05-16 13:30:00,35.73,35.8,35.71,35.76,956886.0,29.6066,29.6646,29.59,29.6314,956886.0
2017-05-16 14:00:00,35.75,35.8,35.73,35.78,891212.0,29.6231,29.6646,29.6066,29.648,891212.0
2017-05-16 14:30:00,35.79,35.84,35.76,35.79,1070288.0,29.6563,29.6977,29.6314,29.6563,1070288.0
2017-05-16 15:00:00,35.8,35.85,35.77,35.85,1189279.0,29.6646,29.706,29.6397,29.706,1189279.0
2017-05-16 15:30:00,35.84,35.87,35.75,35.82,3091132.0,29.6977,29.7226,29.6231,29.6811,3091132.0
2017-05-17 09:30:00,35.62,35.99,35.58,35.79,3321468.0,29.5154,29.822,29.4823,29.6563,3321468.0
2017-05-17 10:00:00,35.78,35.86,35.69,35.77,1894629.0,29.648,29.7143,29.5734,29.6397,1894629.0
2017-05-17 10:30:00,35.77,35.82,35.51,35.54,1201064.0,29.6397,29.6811,29.4243,29.4491,1201064.0
2017-05-17 11:00:00,35.55,35.6,35.49,35.54,1366833.0,29.4574,29.4989,29.4077,29.4491,1366833.0
2017-05-17 11:30:00,35.54,35.64,35.48,35.57,1358666.0,29.4491,29.532,29.3994,29.474,1358666.0
2017-05-17 12:00:00,35.57,35.59,35.46,35.47,690523.0,29.474,29.4906,29.3828,29.3911,690523.0
2017-05-17 12:30:00,35.47,35.53,35.43,35.48,774922.0,29.3911,29.4409,29.358,29.3994,774922.0
2017-05-17 13:00:00,35.48,35.5,35.36,35.41,1017287.0,29.3994,29.416,29.3,29.3414,1017287.0
2017-05-17 13:30:00,35.41,35.43,35.27,35.35,1302185.0,29.3414,29.358,29.2254,29.2917,1302185.0
2017-05-17 14:00:00,35.35,35.39,35.17,35.19,1320301.0,29.2917,29.3248,29.1425,29.1591,1320301.0
2017-05-17 14:30:00,35.18,35.21,35.05,35.16,1979339.0,29.1508,29.1757,29.0431,29.1343,1979339.0
2017-05-17 15:00:00,35.17,35.23,35.11,35.16,1660188.0,29.1425,29.1923,29.0928,29.1343,1660188.0
2017-05-17 15:30:00,35.16,35.23,35.02,35.04,4278006.0,29.1343,29.1923,29.0183,29.0348,4278006.0
2017-05-18 09:30:00,35.19,35.33,35.08,35.14,2476143.0,29.1591,29.2751,29.068,29.1177,2476143.0
2017-05-18 10:00:00,35.14,35.47,35.14,35.39,1575755.0,29.1177,29.3911,29.1177,29.3248,1575755.0
2017-05-18 10:30:00,35.39,35.44,35.25,35.27,906697.0,29.3248,29.3663,29.2088,29.2254,906697.0
2017-05-18 11:00:00,35.27,35.32,35.24,35.26,831374.0,29.2254,29.2668,29.2006,29.2171,831374.0
2017-05-18 11:30:00,35.26,35.29,35.12,35.14,676095.0,29.2171,29.242,29.1011,29.1177,676095.0
2017-05-18 12:00:00,35.14,35.2,35.09,35.16,808796.0,29.1177,29.1674,29.0763,29.1343,808796.0
2017-05-18 12:30:00,35.16,35.22,35.12,35.19,528149.0,29.1343,29.184,29.1011,29.1591,528149.0
2017-05-18 13:00:00,35.19,35.22,35.12,35.15,489294.0,29.1591,29.184,29.1011,29.126,489294.0
2017-05-18 13:30:00,35.16,35.24,35.1,35.22,623347.0,29.1343,29.2006,29.0845,29.184,623347.0
2017-05-18 14:00:00,35.22,35.34,35.19,35.33,1031427.0,29.184,29.2834,29.1591,29.2751,1031427.0
2017-05-18 14:30:00,35.32,35.37,35.29,35.31,815318.0,29.2668,29.3083,29.242,29.2586,815318.0
2017-05-18 15:00:00,35.31,35.32,35.24,35.27,744172.0,29.2586,29.2668,29.2006,29.2254,744172.0
2017-05-18 15:30:00,35.27,35.34,35.21,35.23,2329217.0,29.2254,29.2834,29.1757,29.1923,2329217.0
2017-05-19 09:30:00,35.15,35.46,35.13,35.3,3978997.0,29.126,29.3828,29.1094,29.2503,3978997.0
2017-05-19 10:00:00,35.31,35.52,35.3,35.46,1324369.0,29.2586,29.4326,29.2503,29.3828,1324369.0
2017-05-19 10:30:00,35.47,35.49,35.4,35.44,735309.0,29.3911,29.4077,29.3331,29.3663,735309.0
2017-05-19 11:00:00,35.44,35.46,35.34,35.4,1476324.0,29.3663,29.3828,29.2834,29.3331,1476324.0
2017-05-19 11:30:00,35.41,35.42,35.35,35.41,698926.0,29.3414,29.3497,29.2917,29.3414,698926.0
2017-05-19 12:00:00,35.43,35.47,35.4,35.45,490050.0,29.358,29.3911,29.3331,29.3746,490050.0
2017-05-19 12:30:00,35.45,35.52,35.45,35.48,515524.0,29.3746,29.4326,29.3746,29.3994,515524.0
2017-05-19 13:00:00,35.48,35.51,35.46,35.48,381141.0,29.3994,29.4243,29.3828,29.3994,381141.0
2017-05-19 13:30:00,35.48,35.5,35.43,35.44,514320.0,29.3994,29.416,29.358,29.3663,514320.0
2017-05-19 14:00:00,35.44,35.52,35.41,35.51,633504.0,29.3663,29.4326,29.3414,29.4243,633504.0
2017-05-19 14:30:00,35.51,35.55,35.49,35.51,603997.0,29.4243,29.4574,29.4077,29.4243,603997.0
2017-05-19 15:00:00,35.52,35.54,35.41,35.41,962347.0,29.4326,29.4491,29.3414,29.3414,962347.0
2017-05-19 15:30:00,35.41,35.45,35.35,35.4,2546661.0,29.3414,29.3746,29.2917,29.3331,2546661.0
2017-05-22 09:30:00,35.48,35.62,35.38,35.54,1316780.0,29.3994,29.5154,29.3166,29.4491,1316780.0
2017-05-22 10:00:00,35.54,35.58,35.48,35.52,477649.0,29.4491,29.4823,29.3994,29.4326,477649.0
2017-05-22 10:30:00,35.53,35.58,35.5,35.55,658182.0,29.4409,29.4823,29.416,29.4574,658182.0
2017-05-22 11:00:00,35.56,35.68,35.54,35.66,683853.0,29.4657,29.5651,29.4491,29.5486,683853.0
2017-05-22 11:30:00,35.65,35.69,35.63,35.68,546080.0,29.5403,29.5734,29.5237,29.5651,546080.0
2017-05-22 12:00:00,35.67,35.73,35.64,35.67,876402.0,29.5569,29.6066,29.532,29.5569,876402.0
2017-05-22 12:30:00,35.67,35.7,35.65,35.68,354862.0,29.5569,29.5817,29.5403,29.5651,354862.0
2017-05-22 13:00:00,35.68,35.72,35.66,35.7,392283.0,29.5651,29.5983,29.5486,29.5817,392283.0
2017-05-22 13:30:00,35.71,35.73,35.67,35.7,488389.0,29.59,29.6066,29.5569,29.5817,488389.0
2017-05-22 14:00:00,35.7,35.82,35.69,35.8,702207.0,29.5817,29.6811,29.5734,29.6646,702207.0
2017-05-22 14:30:00,35.8,35.83,35.76,35.77,640023.0,29.6646,29.6894,29.6314,29.6397,640023.0
2017-05-22 15:00:00,35.76,35.77,35.72,35.72,600972.0,29.6314,29.6397,29.5983,29.5983,600972.0
2017-05-22 15:30:00,35.72,35.8,35.72,35.77,2255292.0,29.5983,29.6646,29.5983,29.6397,2255292.0
2017-05-23 09:30:00,35.87,35.89,35.56,35.66,2614077.0,29.7226,29.7392,29.4657,29.5486,2614077.0
2017-05-23 10:00:00,35.66,35.82,35.64,35.82,2150995.0,29.5486,29.6811,29.532,29.6811,2150995.0
2017-05-23 10:30:00,35.81,35.84,35.72,35.8,1862207.0,29.6729,29.6977,29.5983,29.6646,1862207.0
2017-05-23 11:00:00,35.8,35.9,35.79,35.9,804143.0,29.6646,29.7474,29.6563,29.7474,804143.0
2017-05-23 11:30:00,35.9,35.95,35.89,35.94,966476.0,29.7474,29.7889,29.7392,29.7806,966476.0
2017-05-23 12:00:00,35.95,35.99,35.88,35.89,803065.0,29.7889,29.822,29.7309,29.7392,803065.0
2017-05-23 12:30:00,35.89,35.94,35.81,35.85,635741.0,29.7392,29.7806,29.6729,29.706,635741.0
2017-05-23 13:00:00,35.85,35.89,35.82,35.85,527667.0,29.706,29.7392,29.6811,29.706,527667.0
2017-05-23 13:30:00,35.85,35.86,35.75,35.79,643651.0,29.706,29.7143,29.6231,29.6563,643651.0
2017-05-23 14:00:00,35.79,35.82,35.75,35.77,641673.0,29.6563,29.6811,29.6231,29.6397,641673.0
2017-05-23 14:30:00,35.77,35.82,35.75,35.81,528240.0,29.6397,29.6811,29.6231,29.6729,528240.0
2017-05-23 15:00:00,35.81,35.84,35.78,35.79,765635.0,29.6729,29.6977,29.648,29.6563,765635.0
2017-05-23 15:30:00,35.8,35.88,35.78,35.86,1507675.0,29.6646,29.7309,29.648,29.7143,1507675.0
2017-05-24 09:30:00,35.98,36.07,35.89,35.91,1503958.0,29.8137,29.8883,29.7392,29.7557,1503958.0
2017-05-24 10:00:00,35.91,35.95,35.89,35.95,856427.0,29.7557,29.7889,29.7392,29.7889,856427.0
2017-05-24 10:30:00,35.94,36.16,35.93,36.15,1413178.0,29.7806,29.9629,29.7723,29.9546,1413178.0
2017-05-24 11:00:00,36.16,36.17,36.06,36.13,1374884.0,29.9629,29.9712,29.88,29.938,1374884.0
2017-05-24 11:30:00,36.13,36.18,36.06,36.07,1072932.0,29.938,29.9795,29.88,29.8883,1072932.0
2017-05-24 12:00:00,36.07,36.14,36.03,36.05,813245.0,29.8883,29.9463,29.8552,29.8717,813245.0
2017-05-24 12:30:00,36.05,36.08,35.99,36.01,597644.0,29.8717,29.8966,29.822,29.8386,597644.0
2017-05-24 13:00:00,36.02,36.02,35.97,35.97,309985.0,29.8469,29.8469,29.8054,29.8054,309985.0
2017-05-24 13:30:00,35.97,36.05,35.95,36.03,384472.0,29.8054,29.8717,29.7889,29.8552,384472.0
2017-05-24 14:00:00,36.03,36.09,35.97,36.03,492098.0,29.8552,29.9049,29.8054,29.8552,492098.0
2017-05-24 14:30:00,36.03,36.03,35.99,36.01,435959.0,29.8552,29.8552,29.822,29.8386,435959.0
2017-05-24 15:00:00,36.01,36.11,36.0,36.09,931658.0,29.8386,29.9214,29.8303,29.9049,931658.0
2017-05-24 15:30:00,36.09,36.17,36.09,36.12,2699703.0,29.9049,29.9712,29.9049,29.9297,2699703.0
2017-05-25 09:30:00,36.1,36.23,36.06,36.19,1106450.0,29.9132,30.0209,29.88,29.9877,1106450.0
2017-05-25 10:00:00,36.19,36.37,36.13,36.33,907671.0,29.9877,30.1369,29.938,30.1037,907671.0
2017-05-25 10:30:00,36.33,36.36,36.26,36.29,531755.0,30.1037,30.1286,30.0457,30.0706,531755.0
2017-05-25 11:00:00,36.29,36.38,36.28,36.32,509787.0,30.0706,30.1452,30.0623,30.0955,509787.0
2017-05-25 11:30:00,36.32,36.35,36.26,36.29,500306.0,30.0955,30.1203,30.0457,30.0706,500306.0
2017-05-25 12:00:00,36.29,36.39,36.27,36.36,546592.0,30.0706,30.1535,30.054,30.1286,546592.0
2017-05-25 12:30:00,36.35,36.39,36.33,36.39,497964.0,30.1203,30.1535,30.1037,30.1535,497964.0
2017-05-25 13:00:00,36.39,36.39,36.34,36.35,611143.0,30.1535,30.1535,30.112,30.1203,611143.0
2017-05-25 13:30:00,36.35,36.39,36.33,36.37,354878.0,30.1203,30.1535,30.1037,30.1369,354878.0
2017-05-25 14:00:00,36.37,36.37,36.34,36.35,519397.0,30.1369,30.1369,30.112,30.1203,519397.0
2017-05-25 14:30:00,36.35,36.39,36.33,36.34,742162.0,30.1203,30.1535,30.1037,30.112,742162.0
2017-05-25 15:00:00,36.34,36.35,36.25,36.27,994768.0,30.112,30.1203,30.0375,30.054,994768.0
2017-05-25 15:30:00,36.27,36.36,36.24,36.26,2516024.0,30.054,30.1286,30.0292,30.0457,2516024.0
2017-05-26 09:30:00,36.26,36.29,36.13,36.17,1144118.0,30.0457,30.0706,29.938,29.9712,1144118.0
2017-05-26 10:00:00,36.17,36.28,36.15,36.21,621950.0,29.9712,30.0623,29.9546,30.0043,621950.0
2017-05-26 10:30:00,36.22,36.3,36.22,36.29,479390.0,30.0126,30.0789,30.0126,30.0706,479390.0
2017-05-26 11:00:00,36.28,36.33,36.25,36.3,435709.0,30.0623,30.1037,30.0375,30.0789,435709.0
2017-05-26 11:30:00,36.3,36.32,36.23,36.24,519145.0,30.0789,30.0955,30.0209,30.0292,519145.0
2017-05-26 12:00:00,36.24,36.31,36.24,36.3,345845.0,30.0292,30.0872,30.0292,30.0789,345845.0
2017-05-26 12:30:00,36.3,36.33,36.26,36.27,294552.0,30.0789,30.1037,30.0457,30.054,294552.0
2017-05-26 13:00:00,36.27,36.3,36.23,36.25,420717.0,30.054,30.0789,30.0209,30.0375,420717.0
2017-05-26 13:30:00,36.26,36.28,36.23,36.25,308291.0,30.0457,30.0623,30.0209,30.0375,308291.0
2017-05-26 14:00:00,36.26,36.28,36.22,36.23,518463.0,30.0457,30.0623,30.0126,30.0209,518463.0
2017-05-26 14:30:00,36.23,36.26,36.22,36.25,461868.0,30.0209,30.0457,30.0126,30.0375,461868.0
2017-05-26 15:00:00,36.24,36.26,36.16,36.2,841649.0,30.0292,30.0457,29.9629,29.996,841649.0
2017-05-26 15:30:00,36.2,36.26,36.17,36.25,1862509.0,29.996,30.0457,29.9712,30.0375,1862509.0
2017-05-30 09:30:00,36.27,36.38,36.15,36.34,1109982.0,30.054,30.1452,29.9546,30.112,1109982.0
2017-05-30 10:00:00,36.34,36.4,36.29,36.37,664664.0,30.112,30.1617,30.0706,30.1369,664664.0
2017-05-30 10:30:00,36.37,36.44,36.33,36.34,830979.0,30.1369,30.1949,30.1037,30.112,830979.0
2017-05-30 11:00:00,36.34,36.39,36.3,36.36,631124.0,30.112,30.1535,30.0789,30.1286,631124.0
2017-05-30 11:30:00,36.35,36.44,36.34,36.34,483426.0,30.1203,30.1949,30.112,30.112,483426.0
2017-05-30 12:00:00,36.35,36.39,36.33,36.35,373255.0,30.1203,30.1535,30.1037,30.1203,373255.0
2017-05-30 12:30:00,36.35,36.39,36.32,36.34,479688.0,30.1203,30.1535,30.0955,30.112,479688.0
2017-05-30 13:00:00,36.34,36.36,36.28,36.28,478361.0,30.112,30.1286,30.0623,30.0623,478361.0
2017-05-30 13:30:00,36.28,36.29,36.23,36.23,878400.0,30.0623,30.0706,30.0209,30.0209,878400.0
2017-05-30 14:00:00,36.23,36.24,36.15,36.15,898090.0,30.0209,30.0292,29.9546,29.9546,898090.0
2017-05-30 14:30:00,36.16,36.16,36.09,36.15,739891.0,29.9629,29.9629,29.9049,29.9546,739891.0
2017-05-30 15:00:00,36.15,36.19,36.12,36.12,719075.0,29.9546,29.9877,29.9297,29.9297,719075.0
2017-05-30 15:30:00,36.12,36.21,36.12,36.17,2441401.0,29.9297,30.0043,29.9297,29.9712,2441401.0
2017-05-31 09:30:00,36.31,36.38,35.93,35.94,1743086.0,30.0872,30.1452,29.7723,29.7806,1743086.0
2017-05-31 10:00:00,35.95,35.99,35.87,35.96,1254897.0,29.7889,29.822,29.7226,29.7972,1254897.0
2017-05-31 10:30:00,35.95,36.06,35.95,36.03,1248118.0,29.7889,29.88,29.7889,29.8552,1248118.0
2017-05-31 11:00:00,36.03,36.18,36.0,36.13,913190.0,29.8552,29.9795,29.8303,29.938,913190.0
2017-05-31 11:30:00,36.13,36.13,36.05,36.09,603796.0,29.938,29.938,29.8717,29.9049,603796.0
2017-05-31 12:00:00,36.09,36.12,36.04,36.05,737465.0,29.9049,29.9297,29.8634,29.8717,737465.0
2017-05-31 12:30:00,36.05,36.08,36.03,36.05,406752.0,29.8717,29.8966,29.8552,29.8717,406752.0
2017-05-31 13:00:00,36.06,36.11,36.03,36.05,583955.0,29.88,29.9214,29.8552,29.8717,583955.0
2017-05-31 13:30:00,36.06,36.1,36.02,36.05,406249.0,29.88,29.9132,29.8469,29.8717,406249.0
2017-05-31 14:00:00,36.06,36.09,36.01,36.08,416932.0,29.88,29.9049,29.8386,29.8966,416932.0
2017-05-31 14:30:00,36.08,36.08,35.9,35.92,880438.0,29.8966,29.8966,29.7474,29.764,880438.0
2017-05-31 15:00:00,35.93,35.99,35.91,35.98,793892.0,29.7723,29.822,29.7557,29.8137,793892.0
2017-05-31 15:30:00,35.98,36.11,35.98,36.11,2404835.0,29.8137,29.9214,29.8137,29.9214,2404835.0
2017-06-01 09:30:00,36.12,36.13,35.92,35.98,2176489.0,29.9297,29.938,29.764,29.8137,2176489.0
2017-06-01 10:00:00,35.98,35.99,35.81,35.84,1195592.0,29.8137,29.822,29.6729,29.6977,1195592.0
2017-06-01 10:30:00,35.84,35.87,35.8,35.84,799847.0,29.6977,29.7226,29.6646,29.6977,799847.0
2017-06-01 11:00:00,35.84,35.92,35.81,35.84,881705.0,29.6977,29.764,29.6729,29.6977,881705.0
2017-06-01 11:30:00,35.84,35.94,35.81,35.89,795944.0,29.6977,29.7806,29.6729,29.7392,795944.0
2017-06-01 12:00:00,35.9,35.9,35.82,35.86,538040.0,29.7474,29.7474,29.6811,29.7143,538040.0
2017-06-01 12:30:00,35.86,35.98,35.84,35.95,675367.0,29.7143,29.8137,29.6977,29.7889,675367.0
2017-06-01 13:00:00,35.95,36.0,35.92,35.98,486053.0,29.7889,29.8303,29.764,29.8137,486053.0
2017-06-01 13:30:00,35.97,36.0,35.94,36.0,503255.0,29.8054,29.8303,29.7806,29.8303,503255.0
2017-06-01 14:00:00,35.99,36.04,35.98,36.01,527122.0,29.822,29.8634,29.8137,29.8386,527122.0
2017-06-01 14:30:00,36.01,36.06,35.99,36.04,645447.0,29.8386,29.88,29.822,29.8634,645447.0
2017-06-01 15:00:00,36.04,36.1,36.01,36.08,745390.0,29.8634,29.9132,29.8386,29.8966,745390.0
2017-06-01 15:30:00,36.08,36.12,36.05,36.12,1953155.0,29.8966,29.9297,29.8717,29.9297,1953155.0
2017-06-02 09:30:00,36.33,36.34,36.0,36.06,2209017.0,30.1037,30.112,29.8303,29.88,2209017.0
2017-06-02 10:00:00,36.07,36.28,36.03,36.26,1411792.0,29.8883,30.0623,29.8552,30.0457,1411792.0
2017-06-02 10:30:00,36.25,36.33,36.13,36.23,1672261.0,30.0375,30.1037,29.938,30.0209,1672261.0
2017-06-02 11:00:00,36.23,36.23,36.07,36.1,705916.0,30.0209,30.0209,29.8883,29.9132,705916.0
2017-06-02 11:30:00,36.1,36.2,36.1,36.19,624482.0,29.9132,29.996,29.9132,29.9877,624482.0
2017-06-02 12:00:00,36.18,36.22,36.12,36.2,841675.0,29.9795,30.0126,29.9297,29.996,841675.0
2017-06-02 12:30:00,36.2,36.21,36.13,36.19,418356.0,29.996,30.0043,29.938,29.9877,418356.0
2017-06-02 13:00:00,36.19,36.21,36.14,36.2,709756.0,29.9877,30.0043,29.9463,29.996,709756.0
2017-06-02 13:30:00,36.2,36.22,36.19,36.19,720861.0,29.996,30.0126,29.9877,29.9877,720861.0
2017-06-02 14:00:00,36.19,36.28,36.19,36.22,784874.0,29.9877,30.0623,29.9877,30.0126,784874.0
2017-06-02 14:30:00,36.22,36.25,36.19,36.22,921374.0,30.0126,30.0375,29.9877,30.0126,921374.0
2017-06-02 15:00:00,36.22,36.28,36.2,36.26,937754.0,30.0126,30.0623,29.996,30.0457,937754.0
2017-06-02 15:30:00,36.27,36.32,36.23,36.32,4026162.0,30.054,30.0955,30.0209,30.0955,4026162.0
2017-06-05 09:30:00,36.3,36.5,36.27,36.34,1820167.0,30.0789,30.2446,30.054,30.112,1820167.0
2017-06-05 10:00:00,36.34,36.42,36.33,36.41,907542.0,30.112,30.1783,30.1037,30.17,907542.0
2017-06-05 10:30:00,36.41,36.43,36.32,36.34,739986.0,30.17,30.1866,30.0955,30.112,739986.0
2017-06-05 11:00:00,36.34,36.4,36.29,36.31,653795.0,30.112,30.1617,30.0706,30.0872,653795.0
2017-06-05 11:30:00,36.31,36.34,36.21,36.23,564643.0,30.0872,30.112,30.0043,30.0209,564643.0
2017-06-05 12:00:00,36.23,36.3,36.23,36.3,449934.0,30.0209,30.0789,30.0209,30.0789,449934.0
2017-06-05 12:30:00,36.3,36.31,36.21,36.23,322803.0,30.0789,30.0872,30.0043,30.0209,322803.0
2017-06-05 13:00:00,36.23,36.26,36.22,36.26,405855.0,30.0209,30.0457,30.0126,30.0457,405855.0
2017-06-05 13:30:00,36.26,36.3,36.2,36.27,495839.0,30.0457,30.0789,29.996,30.054,495839.0
2017-06-05 14:00:00,36.27,36.32,36.25,36.27,748384.0,30.054,30.0955,30.0375,30.054,748384.0
2017-06-05 14:30:00,36.27,36.33,36.27,36.31,408026.0,30.054,30.1037,30.054,30.0872,408026.0
2017-06-05 15:00:00,36.31,36.34,36.28,36.3,471926.0,30.0872,30.112,30.0623,30.0789,471926.0
2017-06-05 15:30:00,36.3,36.35,36.28,36.34,1307977.0,30.0789,30.1203,30.0623,30.112,1307977.0
2017-06-06 09:30:00,36.16,36.4,36.1,36.39,1377361.0,29.9629,30.1617,29.9132,30.1535,1377361.0
2017-06-06 10:00:00,36.39,36.45,36.35,36.37,519746.0,30.1535,30.2032,30.1203,30.1369,519746.0
2017-06-06 10:30:00,36.38,36.45,36.35,36.39,548399.0,30.1452,30.2032,30.1203,30.1535,548399.0
2017-06-06 11:00:00,36.39,36.39,36.07,36.08,1894786.0,30.1535,30.1535,29.8883,29.8966,1894786.0
2017-06-06 11:30:00,36.08,36.31,36.04,36.28,1067521.0,29.8966,30.0872,29.8634,30.0623,1067521.0
2017-06-06 12:00:00,36.29,36.3,36.14,36.15,1532396.0,30.0706,30.0789,29.9463,29.9546,1532396.0
2017-06-06 12:30:00,36.15,36.15,36.06,36.08,583165.0,29.9546,29.9546,29.88,29.8966,583165.0
2017-06-06 13:00:00,36.08,36.2,36.07,36.19,538577.0,29.8966,29.996,29.8883,29.9877,538577.0
2017-06-06 13:30:00,36.18,36.25,36.17,36.2,505930.0,29.9795,30.0375,29.9712,29.996,505930.0
2017-06-06 14:00:00,36.21,36.26,36.18,36.2,541231.0,30.0043,30.0457,29.9795,29.996,541231.0
2017-06-06 14:30:00,36.2,36.22,36.11,36.15,978189.0,29.996,30.0126,29.9214,29.9546,978189.0
2017-06-06 15:00:00,36.16,36.17,35.98,36.04,2324206.0,29.9629,29.9712,29.8137,29.8634,2324206.0
2017-06-06 15:30:00,36.04,36.15,35.98,36.13,2960669.0,29.8634,29.9546,29.8137,29.938,2960669.0
2017-06-07 09:30:00,36.14,36.53,36.13,36.52,2188856.0,29.9463,30.2695,29.938,30.2612,2188856.0
2017-06-07 10:00:00,36.53,36.57,36.45,36.48,1098146.0,30.2695,30.3026,30.2032,30.228,1098146.0
2017-06-07 10:30:00,36.47,36.5,36.39,36.44,1026944.0,30.2198,30.2446,30.1535,30.1949,1026944.0
2017-06-07 11:00:00,36.45,36.46,36.34,36.38,635350.0,30.2032,30.2115,30.112,30.1452,635350.0
2017-06-07 11:30:00,36.38,36.4,36.31,36.36,523770.0,30.1452,30.1617,30.0872,30.1286,523770.0
2017-06-07 12:00:00,36.36,36.37,36.23,36.28,734873.0,30.1286,30.1369,30.0209,30.0623,734873.0
2017-06-07 12:30:00,36.28,36.28,36.1,36.21,922317.0,30.0623,30.0623,29.9132,30.0043,922317.0
2017-06-07 13:00:00,36.2,36.27,36.19,36.24,489786.0,29.996,30.054,29.9877,30.0292,489786.0
2017-06-07 13:30:00,36.24,36.28,36.21,36.25,433672.0,30.0292,30.0623,30.0043,30.0375,433672.0
2017-06-07 14:00:00,36.26,36.33,36.24,36.27,547718.0,30.0457,30.1037,30.0292,30.054,547718.0
2017-06-07 14:30:00,36.27,36.31,36.21,36.24,810893.0,30.054,30.0872,30.0043,30.0292,810893.0
2017-06-07 15:00:00,36.24,36.35,36.24,36.33,756694.0,30.0292,30.1203,30.0292,30.1037,756694.0
2017-06-07 15:30:00,36.33,36.34,36.22,36.25,2093708.0,30.1037,30.112,30.0126,30.0375,2093708.0
2017-06-08 09:30:00,36.34,36.36,36.16,36.3,1890149.0,30.112,30.1286,29.9629,30.0789,1890149.0
2017-06-08 10:00:00,36.3,36.39,36.23,36.29,999932.0,30.0789,30.1535,30.0209,30.0706,999932.0
2017-06-08 10:30:00,36.28,36.4,36.25,36.28,1073145.0,30.0623,30.1617,30.0375,30.0623,1073145.0
2017-06-08 11:00:00,36.27,36.42,36.27,36.34,772234.0,30.054,30.1783,30.054,30.112,772234.0
2017-06-08 11:30:00,36.34,36.37,36.25,36.37,1054113.0,30.112,30.1369,30.0375,30.1369,1054113.0
2017-06-08 12:00:00,36.37,36.41,36.33,36.41,527254.0,30.1369,30.17,30.1037,30.17,527254.0
2017-06-08 12:30:00,36.41,36.46,36.36,36.46,864328.0,30.17,30.2115,30.1286,30.2115,864328.0
2017-06-08 13:00:00,36.45,36.47,36.35,36.37,582444.0,30.2032,30.2198,30.1203,30.1369,582444.0
2017-06-08 13:30:00,36.36,36.46,36.32,36.45,730729.0,30.1286,30.2115,30.0955,30.2032,730729.0
2017-06-08 14:00:00,36.45,36.47,36.36,36.39,577223.0,30.2032,30.2198,30.1286,30.1535,577223.0
2017-06-08 14:30:00,36.39,36.44,36.31,36.4,866005.0,30.1535,30.1949,30.0872,30.1617,866005.0
2017-06-08 15:00:00,36.4,36.51,36.39,36.47,862092.0,30.1617,30.2529,30.1535,30.2198,862092.0
2017-06-08 15:30:00,36.47,36.53,36.45,36.48,2419542.0,30.2198,30.2695,30.2032,30.228,2419542.0
2017-06-09 09:30:00,36.5,36.56,36.31,36.31,2493708.0,30.2446,30.2943,30.0872,30.0872,2493708.0
2017-06-09 10:00:00,36.31,36.35,36.24,36.28,1062000.0,30.0872,30.1203,30.0292,30.0623,1062000.0
2017-06-09 10:30:00,36.28,36.32,36.24,36.25,824270.0,30.0623,30.0955,30.0292,30.0375,824270.0
2017-06-09 11:00:00,36.25,36.26,36.06,36.18,2046309.0,30.0375,30.0457,29.88,29.9795,2046309.0
2017-06-09 11:30:00,36.17,36.2,36.12,36.12,700645.0,29.9712,29.996,29.9297,29.9297,700645.0
2017-06-09 12:00:00,36.13,36.2,35.92,35.96,1401301.0,29.938,29.996,29.764,29.7972,1401301.0
2017-06-09 12:30:00,35.97,35.97,35.84,35.85,1621196.0,29.8054,29.8054,29.6977,29.706,1621196.0
2017-06-09 13:00:00,35.84,35.92,35.73,35.92,1467657.0,29.6977,29.764,29.6066,29.764,1467657.0
2017-06-09 13:30:00,35.92,35.92,35.76,35.8,1485527.0,29.764,29.764,29.6314,29.6646,1485527.0
2017-06-09 14:00:00,35.79,35.83,35.65,35.79,1538966.0,29.6563,29.6894,29.5403,29.6563,1538966.0
2017-06-09 14:30:00,35.78,35.81,35.31,35.57,2702887.0,29.648,29.6729,29.2586,29.474,2702887.0
2017-06-09 15:00:00,35.57,35.85,35.56,35.76,2490144.0,29.474,29.706,29.4657,29.6314,2490144.0
2017-06-09 15:30:00,35.76,35.77,35.4,35.7,8176824.0,29.6314,29.6397,29.3331,29.5817,8176824.0
2017-06-12 09:30:00,35.59,35.93,35.41,35.66,4154739.0,29.4906,29.7723,29.3414,29.5486,4154739.0
2017-06-12 10:00:00,35.66,35.87,35.57,35.7,2868354.0,29.5486,29.7226,29.474,29.5817,2868354.0
2017-06-12 10:30:00,35.7,35.93,35.66,35.91,2015928.0,29.5817,29.7723,29.5486,29.7557,2015928.0
2017-06-12 11:00:00,35.9,36.01,35.82,35.84,1595516.0,29.7474,29.8386,29.6811,29.6977,1595516.0
2017-06-12 11:30:00,35.84,35.9,35.67,35.72,1027590.0,29.6977,29.7474,29.5569,29.5983,1027590.0
2017-06-12 12:00:00,35.73,35.79,35.66,35.7,586873.0,29.6066,29.6563,29.5486,29.5817,586873.0
2017-06-12 12:30:00,35.69,35.77,35.66,35.69,446218.0,29.5734,29.6397,29.5486,29.5734,446218.0
2017-06-12 13:00:00,35.69,35.77,35.65,35.76,478097.0,29.5734,29.6397,29.5403,29.6314,478097.0
2017-06-12 13:30:00,35.76,35.79,35.65,35.66,529879.0,29.6314,29.6563,29.5403,29.5486,529879.0
2017-06-12 14:00:00,35.66,35.74,35.63,35.64,655690.0,29.5486,29.6149,29.5237,29.532,655690.0
2017-06-12 14:30:00,35.64,35.74,35.61,35.64,726637.0,29.532,29.6149,29.5071,29.532,726637.0
2017-06-12 15:00:00,35.64,35.68,35.58,35.61,969040.0,29.532,29.5651,29.4823,29.5071,969040.0
2017-06-12 15:30:00,35.6,35.76,35.57,35.73,2929986.0,29.4989,29.6314,29.474,29.6066,2929986.0
2017-06-13 09:30:00,35.68,35.81,35.53,35.72,2523527.0,29.5651,29.6729,29.4409,29.5983,2523527.0
2017-06-13 10:00:00,35.72,35.73,35.57,35.67,1360740.0,29.5983,29.6066,29.474,29.5569,1360740.0
2017-06-13 10:30:00,35.67,35.81,35.65,35.71,1811087.0,29.5569,29.6729,29.5403,29.59,1811087.0
2017-06-13 11:00:00,35.7,35.72,35.64,35.68,1100109.0,29.5817,29.5983,29.532,29.5651,1100109.0
2017-06-13 11:30:00,35.68,35.83,35.64,35.78,1070618.0,29.5651,29.6894,29.532,29.648,1070618.0
2017-06-13 12:00:00,35.78,35.8,35.72,35.76,989329.0,29.648,29.6646,29.5983,29.6314,989329.0
2017-06-13 12:30:00,35.76,35.86,35.74,35.83,598949.0,29.6314,29.7143,29.6149,29.6894,598949.0
2017-06-13 13:00:00,35.83,35.9,35.76,35.88,1265898.0,29.6894,29.7474,29.6314,29.7309,1265898.0
2017-06-13 13:30:00,35.88,35.88,35.8,35.84,738238.0,29.7309,29.7309,29.6646,29.6977,738238.0
2017-06-13 14:00:00,35.84,35.91,35.79,35.8,806042.0,29.6977,29.7557,29.6563,29.6646,806042.0
2017-06-13 14:30:00,35.8,35.87,35.79,35.84,1045854.0,29.6646,29.7226,29.6563,29.6977,1045854.0
2017-06-13 15:00:00,35.84,35.89,35.81,35.88,1301571.0,29.6977,29.7392,29.6729,29.7309,1301571.0
2017-06-13 15:30:00,35.88,35.95,35.85,35.88,3190196.0,29.7309,29.7889,29.706,29.7309,3190196.0
2017-06-14 09:30:00,35.99,36.05,35.8,35.82,1513710.0,29.822,29.8717,29.6646,29.6811,1513710.0
2017-06-14 10:00:00,35.82,35.85,35.69,35.71,1199112.0,29.6811,29.706,29.5734,29.59,1199112.0
2017-06-14 10:30:00,35.71,35.86,35.65,35.77,1497687.0,29.59,29.7143,29.5403,29.6397,1497687.0
2017-06-14 11:00:00,35.77,35.86,35.74,35.85,792653.0,29.6397,29.7143,29.6149,29.706,792653.0
2017-06-14 11:30:00,35.85,35.87,35.8,35.83,833042.0,29.706,29.7226,29.6646,29.6894,833042.0
2017-06-14 12:00:00,35.83,35.84,35.72,35.77,624877.0,29.6894,29.6977,29.5983,29.6397,624877.0
2017-06-14 12:30:00,35.77,35.79,35.74,35.74,328166.0,29.6397,29.6563,29.6149,29.6149,328166.0
2017-06-14 13:00:00,35.74,35.79,35.72,35.73,559458.0,29.6149,29.6563,29.5983,29.6066,559458.0
2017-06-14 13:30:00,35.73,35.75,35.66,35.72,463003.0,29.6066,29.6231,29.5486,29.5983,463003.0
2017-06-14 14:00:00,35.73,35.78,35.6,35.66,799891.0,29.6066,29.648,29.4989,29.5486,799891.0
2017-06-14 14:30:00,35.66,35.68,35.37,35.41,2298756.0,29.5486,29.5651,29.3083,29.3414,2298756.0
2017-06-14 15:00:00,35.42,35.43,35.22,35.41,2524313.0,29.3497,29.358,29.184,29.3414,2524313.0
2017-06-14 15:30:00,35.4,35.55,35.36,35.53,2737390.0,29.3331,29.4574,29.3,29.4409,2737390.0
2017-06-15 09:30:00,35.21,35.48,35.19,35.27,1935648.0,29.1757,29.3994,29.1591,29.2254,1935648.0
2017-06-15 10:00:00,35.27,35.31,35.14,35.21,1224660.0,29.2254,29.2586,29.1177,29.1757,1224660.0
2017-06-15 10:30:00,35.21,35.31,35.18,35.3,975557.0,29.1757,29.2586,29.1508,29.2503,975557.0
2017-06-15 11:00:00,35.3,35.35,35.24,35.32,1254074.0,29.2503,29.2917,29.2006,29.2668,1254074.0
2017-06-15 11:30:00,35.32,35.33,35.25,35.26,670745.0,29.2668,29.2751,29.2088,29.2171,670745.0
2017-06-15 12:00:00,35.27,35.29,35.22,35.27,569292.0,29.2254,29.242,29.184,29.2254,569292.0
2017-06-15 12:30:00,35.27,35.3,35.22,35.29,530115.0,29.2254,29.2503,29.184,29.242,530115.0
2017-06-15 13:00:00,35.29,35.32,35.25,35.27,465015.0,29.242,29.2668,29.2088,29.2254,465015.0
2017-06-15 13:30:00,35.27,35.37,35.25,35.36,698219.0,29.2254,29.3083,29.2088,29.3,698219.0
2017-06-15 14:00:00,35.35,35.43,35.3,35.38,663084.0,29.2917,29.358,29.2503,29.3166,663084.0
2017-06-15 14:30:00,35.37,35.37,35.31,35.35,1555894.0,29.3083,29.3083,29.2586,29.2917,1555894.0
2017-06-15 15:00:00,35.35,35.38,35.32,35.36,1475904.0,29.2917,29.3166,29.2668,29.3,1475904.0
2017-06-15 15:30:00,35.36,35.37,35.28,35.31,2952961.0,29.3,29.3083,29.2337,29.2586,2952961.0
2017-06-16 09:30:00,35.28,35.33,35.03,35.18,9255251.0,29.2337,29.2751,29.0265,29.1508,9255251.0
2017-06-16 10:00:00,35.17,35.27,35.04,35.04,1705411.0,29.1425,29.2254,29.0348,29.0348,1705411.0
2017-06-16 10:30:00,35.05,35.11,35.02,35.05,952535.0,29.0431,29.0928,29.0183,29.0431,952535.0
2017-06-16 11:00:00,35.05,35.09,35.01,35.09,572032.0,29.0431,29.0763,29.01,29.0763,572032.0
2017-06-16 11:30:00,35.09,35.19,35.06,35.18,612564.0,29.0763,29.1591,29.0514,29.1508,612564.0
2017-06-16 12:00:00,35.18,35.2,35.14,35.16,450521.0,29.1508,29.1674,29.1177,29.1343,450521.0
2017-06-16 12:30:00,35.17,35.22,35.12,35.16,537812.0,29.1425,29.184,29.1011,29.1343,537812.0
2017-06-16 13:00:00,35.16,35.23,35.15,35.21,985306.0,29.1343,29.1923,29.126,29.1757,985306.0
2017-06-16 13:30:00,35.21,35.27,35.2,35.25,551114.0,29.1757,29.2254,29.1674,29.2088,551114.0
2017-06-16 14:00:00,35.25,35.33,35.24,35.25,902633.0,29.2088,29.2751,29.2006,29.2088,902633.0
2017-06-16 14:30:00,35.25,35.27,35.21,35.25,747580.0,29.2088,29.2254,29.1757,29.2088,747580.0
2017-06-16 15:00:00,35.25,35.26,35.16,35.19,876289.0,29.2088,29.2171,29.1343,29.1591,876289.0
2017-06-16 15:30:00,35.2,35.24,35.11,35.2,2947326.0,29.1674,29.2006,29.0928,29.1674,2947326.0
2017-06-19 09:30:00,35.61,35.68,35.32,35.34,1708584.0,29.5071,29.5651,29.2668,29.2834,1708584.0
2017-06-19 10:00:00,35.34,35.57,35.33,35.52,1761617.0,29.2834,29.474,29.2751,29.4326,1761617.0
2017-06-19 10:30:00,35.52,35.55,35.48,35.51,1232619.0,29.4326,29.4574,29.3994,29.4243,1232619.0
2017-06-19 11:00:00,35.52,35.59,35.47,35.49,986984.0,29.4326,29.4906,29.3911,29.4077,986984.0
2017-06-19 11:30:00,35.49,35.56,35.45,35.52,613290.0,29.4077,29.4657,29.3746,29.4326,613290.0
2017-06-19 12:00:00,35.52,35.57,35.47,35.52,499372.0,29.4326,29.474,29.3911,29.4326,499372.0
2017-06-19 12:30:00,35.51,35.56,35.47,35.54,476873.0,29.4243,29.4657,29.3911,29.4491,476873.0
2017-06-19 13:00:00,35.54,35.57,35.51,35.55,398189.0,29.4491,29.474,29.4243,29.4574,398189.0
2017-06-19 13:30:00,35.56,35.6,35.51,35.52,517653.0,29.4657,29.4989,29.4243,29.4326,517653.0
2017-06-19 14:00:00,35.52,35.56,35.4,35.41,758408.0,29.4326,29.4657,29.3331,29.3414,758408.0
2017-06-19 14:30:00,35.4,35.48,35.38,35.43,664178.0,29.3331,29.3994,29.3166,29.358,664178.0
2017-06-19 15:00:00,35.43,35.44,35.38,35.41,867269.0,29.358,29.3663,29.3166,29.3414,867269.0
2017-06-19 15:30:00,35.41,35.51,35.38,35.5,3335633.0,29.3414,29.4243,29.3166,29.416,3335633.0
2017-06-20 09:30:00,35.45,35.45,35.19,35.22,1772898.0,29.3746,29.3746,29.1591,29.184,1772898.0
2017-06-20 10:00:00,35.23,35.26,35.14,35.2,1191699.0,29.1923,29.2171,29.1177,29.1674,1191699.0
2017-06-20 10:30:00,35.2,35.28,35.16,35.19,1150937.0,29.1674,29.2337,29.1343,29.1591,1150937.0
2017-06-20 11:00:00,35.19,35.19,35.01,35.02,1672702.0,29.1591,29.1591,29.01,29.0183,1672702.0
2017-06-20 11:30:00,35.02,35.12,34.91,35.09,1857793.0,29.0183,29.1011,28.9271,29.0763,1857793.0
2017-06-20 12:00:00,35.08,35.15,34.97,35.0,1105239.0,29.068,29.126,28.9768,29.0017,1105239.0
2017-06-20 12:30:00,35.0,35.08,34.99,35.08,726128.0,29.0017,29.068,28.9934,29.068,726128.0
2017-06-20 13:00:00,35.08,35.09,35.03,35.04,646487.0,29.068,29.0763,29.0265,29.0348,646487.0
2017-06-20 13:30:00,35.04,35.05,35.01,35.03,612593.0,29.0348,29.0431,29.01,29.0265,612593.0
2017-06-20 14:00:00,35.03,35.08,34.97,34.98,836349.0,29.0265,29.068,28.9768,28.9851,836349.0
2017-06-20 14:30:00,34.98,35.01,34.92,34.98,1230517.0,28.9851,29.01,28.9354,28.9851,1230517.0
2017-06-20 15:00:00,34.98,35.05,34.97,35.01,1286265.0,28.9851,29.0431,28.9768,29.01,1286265.0
2017-06-20 15:30:00,35.01,35.01,34.84,34.86,4002197.0,29.01,29.01,28.8691,28.8857,4002197.0
2017-06-21 09:30:00,34.37,34.41,34.09,34.27,5449796.0,28.4797,28.5128,28.2476,28.3968,5449796.0
2017-06-21 10:00:00,34.27,34.38,34.21,34.22,1755550.0,28.3968,28.4879,28.3471,28.3554,1755550.0
2017-06-21 10:30:00,34.22,34.38,34.21,34.34,1561744.0,28.3554,28.4879,28.3471,28.4548,1561744.0
2017-06-21 11:00:00,34.34,34.35,34.23,34.31,1427686.0,28.4548,28.4631,28.3636,28.4299,1427686.0
2017-06-21 11:30:00,34.3,34.37,34.29,34.37,1078098.0,28.4216,28.4797,28.4134,28.4797,1078098.0
2017-06-21 12:00:00,34.36,34.37,34.27,34.32,917171.0,28.4714,28.4797,28.3968,28.4382,917171.0
2017-06-21 12:30:00,34.33,34.35,34.25,34.27,941842.0,28.4465,28.4631,28.3802,28.3968,941842.0
2017-06-21 13:00:00,34.26,34.36,34.26,34.36,1251131.0,28.3885,28.4714,28.3885,28.4714,1251131.0
2017-06-21 13:30:00,34.36,34.4,34.32,34.34,1076404.0,28.4714,28.5045,28.4382,28.4548,1076404.0
2017-06-21 14:00:00,34.34,34.42,34.31,34.38,939932.0,28.4548,28.5211,28.4299,28.4879,939932.0
2017-06-21 14:30:00,34.39,34.49,34.37,34.47,920695.0,28.4962,28.5791,28.4797,28.5625,920695.0
2017-06-21 15:00:00,34.48,34.5,34.44,34.48,797761.0,28.5708,28.5874,28.5377,28.5708,797761.0
2017-06-21 15:30:00,34.48,34.6,34.44,34.58,3552314.0,28.5708,28.6702,28.5377,28.6537,3552314.0
2017-06-22 09:30:00,34.56,34.63,34.4,34.44,2151809.0,28.6371,28.6951,28.5045,28.5377,2151809.0
2017-06-22 10:00:00,34.43,34.49,34.41,34.45,1013755.0,28.5294,28.5791,28.5128,28.5459,1013755.0
2017-06-22 10:30:00,34.45,34.45,34.34,34.38,1602012.0,28.5459,28.5459,28.4548,28.4879,1602012.0
2017-06-22 11:00:00,34.38,34.4,34.29,34.36,1213156.0,28.4879,28.5045,28.4134,28.4714,1213156.0
2017-06-22 11:30:00,34.36,34.36,34.3,34.34,949908.0,28.4714,28.4714,28.4216,28.4548,949908.0
2017-06-22 12:00:00,34.34,34.35,34.3,34.33,1109241.0,28.4548,28.4631,28.4216,28.4465,1109241.0
2017-06-22 12:30:00,34.34,34.38,34.3,34.32,1679760.0,28.4548,28.4879,28.4216,28.4382,1679760.0
2017-06-22 13:00:00,34.32,34.34,34.3,34.33,976504.0,28.4382,28.4548,28.4216,28.4465,976504.0
2017-06-22 13:30:00,34.33,34.35,34.29,34.32,969983.0,28.4465,28.4631,28.4134,28.4382,969983.0
2017-06-22 14:00:00,34.32,34.41,34.31,34.4,1093192.0,28.4382,28.5128,28.4299,28.5045,1093192.0
2017-06-22 14:30:00,34.39,34.48,34.38,34.44,877694.0,28.4962,28.5708,28.4879,28.5377,877694.0
2017-06-22 15:00:00,34.44,34.5,34.39,34.5,1512133.0,28.5377,28.5874,28.4962,28.5874,1512133.0
2017-06-22 15:30:00,34.5,34.5,34.35,34.36,2674660.0,28.5874,28.5874,28.4631,28.4714,2674660.0
2017-06-23 09:30:00,34.22,34.55,34.09,34.18,2441928.0,28.3554,28.6288,28.2476,28.3222,2441928.0
2017-06-23 10:00:00,34.19,34.22,34.13,34.17,1586447.0,28.3305,28.3554,28.2808,28.3139,1586447.0
2017-06-23 10:30:00,34.17,34.26,34.16,34.16,1706219.0,28.3139,28.3885,28.3056,28.3056,1706219.0
2017-06-23 11:00:00,34.16,34.21,34.15,34.19,1046415.0,28.3056,28.3471,28.2974,28.3305,1046415.0
2017-06-23 11:30:00,34.19,34.24,34.15,34.22,882435.0,28.3305,28.3719,28.2974,28.3554,882435.0
2017-06-23 12:00:00,34.21,34.31,34.2,34.3,1607230.0,28.3471,28.4299,28.3388,28.4216,1607230.0
2017-06-23 12:30:00,34.3,34.32,34.26,34.27,740402.0,28.4216,28.4382,28.3885,28.3968,740402.0
2017-06-23 13:00:00,34.26,34.27,34.23,34.23,808336.0,28.3885,28.3968,28.3636,28.3636,808336.0
2017-06-23 13:30:00,34.24,34.29,34.22,34.23,705750.0,28.3719,28.4134,28.3554,28.3636,705750.0
2017-06-23 14:00:00,34.23,34.26,34.16,34.19,1171844.0,28.3636,28.3885,28.3056,28.3305,1171844.0
2017-06-23 14:30:00,34.19,34.24,34.15,34.2,869755.0,28.3305,28.3719,28.2974,28.3388,869755.0
2017-06-23 15:00:00,34.2,34.21,34.15,34.15,870814.0,28.3388,28.3471,28.2974,28.2974,870814.0
2017-06-23 15:30:00,34.15,34.25,34.14,34.19,3629825.0,28.2974,28.3802,28.2891,28.3305,3629825.0
2017-06-26 09:30:00,34.26,34.49,34.25,34.45,1852417.0,28.3885,28.5791,28.3802,28.5459,1852417.0
2017-06-26 10:00:00,34.44,34.45,34.32,34.4,1245476.0,28.5377,28.5459,28.4382,28.5045,1245476.0
2017-06-26 10:30:00,34.4,34.51,34.16,34.16,1865912.0,28.5045,28.5957,28.3056,28.3056,1865912.0
2017-06-26 11:00:00,34.17,34.2,34.05,34.11,1597073.0,28.3139,28.3388,28.2145,28.2642,1597073.0
2017-06-26 11:30:00,34.11,34.19,34.03,34.14,1591138.0,28.2642,28.3305,28.1979,28.2891,1591138.0
2017-06-26 12:00:00,34.14,34.21,34.13,34.18,1480161.0,28.2891,28.3471,28.2808,28.3222,1480161.0
2017-06-26 12:30:00,34.19,34.21,34.16,34.17,715065.0,28.3305,28.3471,28.3056,28.3139,715065.0
2017-06-26 13:00:00,34.17,34.18,34.1,34.14,893122.0,28.3139,28.3222,28.2559,28.2891,893122.0
2017-06-26 13:30:00,34.14,34.16,34.11,34.15,633828.0,28.2891,28.3056,28.2642,28.2974,633828.0
2017-06-26 14:00:00,34.15,34.16,34.05,34.08,1126666.0,28.2974,28.3056,28.2145,28.2394,1126666.0
2017-06-26 14:30:00,34.09,34.13,34.07,34.11,791729.0,28.2476,28.2808,28.2311,28.2642,791729.0
2017-06-26 15:00:00,34.11,34.19,34.07,34.16,823266.0,28.2642,28.3305,28.2311,28.3056,823266.0
2017-06-26 15:30:00,34.16,34.17,34.05,34.08,1987416.0,28.3056,28.3139,28.2145,28.2394,1987416.0
2017-06-27 09:30:00,34.0,34.03,33.86,33.97,2049471.0,28.1731,28.1979,28.0571,28.1482,2049471.0
2017-06-27 10:00:00,33.98,34.07,33.95,33.98,2644527.0,28.1565,28.2311,28.1316,28.1565,2644527.0
2017-06-27 10:30:00,33.98,34.15,33.98,34.08,1736859.0,28.1565,28.2974,28.1565,28.2394,1736859.0
2017-06-27 11:00:00,34.07,34.11,33.97,33.97,2039603.0,28.2311,28.2642,28.1482,28.1482,2039603.0
2017-06-27 11:30:00,33.98,34.08,33.97,34.05,1403107.0,28.1565,28.2394,28.1482,28.2145,1403107.0
2017-06-27 12:00:00,34.05,34.08,34.0,34.02,923547.0,28.2145,28.2394,28.1731,28.1896,923547.0
2017-06-27 12:30:00,34.02,34.02,33.91,33.93,1362145.0,28.1896,28.1896,28.0985,28.1151,1362145.0
2017-06-27 13:00:00,33.94,33.94,33.83,33.9,1038435.0,28.1233,28.1233,28.0322,28.0902,1038435.0
2017-06-27 13:30:00,33.91,33.92,33.7,33.78,1632206.0,28.0985,28.1068,27.9245,27.9908,1632206.0
2017-06-27 14:00:00,33.79,33.87,33.73,33.86,1297264.0,27.9991,28.0653,27.9493,28.0571,1297264.0
2017-06-27 14:30:00,33.86,33.92,33.82,33.85,1032067.0,28.0571,28.1068,28.0239,28.0488,1032067.0
2017-06-27 15:00:00,33.84,33.86,33.72,33.74,1642531.0,28.0405,28.0571,27.941,27.9576,1642531.0
2017-06-27 15:30:00,33.75,33.79,33.65,33.66,4578301.0,27.9659,27.9991,27.883,27.8913,4578301.0
2017-06-28 09:30:00,33.77,33.9,33.74,33.8,2668202.0,27.9825,28.0902,27.9576,28.0073,2668202.0
2017-06-28 10:00:00,33.79,33.93,33.78,33.83,1343462.0,27.9991,28.1151,27.9908,28.0322,1343462.0
2017-06-28 10:30:00,33.84,34.01,33.83,33.97,1396259.0,28.0405,28.1813,28.0322,28.1482,1396259.0
2017-06-28 11:00:00,33.98,34.0,33.86,33.9,768034.0,28.1565,28.1731,28.0571,28.0902,768034.0
2017-06-28 11:30:00,33.91,34.03,33.9,33.99,907819.0,28.0985,28.1979,28.0902,28.1648,907819.0
2017-06-28 12:00:00,33.99,34.08,33.96,33.97,735565.0,28.1648,28.2394,28.1399,28.1482,735565.0
2017-06-28 12:30:00,33.97,34.12,33.96,34.09,1023004.0,28.1482,28.2725,28.1399,28.2476,1023004.0
2017-06-28 13:00:00,34.09,34.15,34.06,34.14,700391.0,28.2476,28.2974,28.2228,28.2891,700391.0
2017-06-28 13:30:00,34.14,34.14,34.09,34.1,660200.0,28.2891,28.2891,28.2476,28.2559,660200.0
2017-06-28 14:00:00,34.11,34.12,34.05,34.05,770336.0,28.2642,28.2725,28.2145,28.2145,770336.0
2017-06-28 14:30:00,34.05,34.15,34.04,34.13,822288.0,28.2145,28.2974,28.2062,28.2808,822288.0
2017-06-28 15:00:00,34.13,34.19,34.12,34.18,1008132.0,28.2808,28.3305,28.2725,28.3222,1008132.0
2017-06-28 15:30:00,34.18,34.24,34.16,34.19,2864061.0,28.3222,28.3719,28.3056,28.3305,2864061.0
2017-06-29 09:30:00,33.92,34.1,33.88,33.88,2102540.0,28.1068,28.2559,28.0736,28.0736,2102540.0
2017-06-29 10:00:00,33.88,33.91,33.73,33.84,1816729.0,28.0736,28.0985,27.9493,28.0405,1816729.0
2017-06-29 10:30:00,33.84,33.93,33.79,33.82,1001715.0,28.0405,28.1151,27.9991,28.0239,1001715.0
2017-06-29 11:00:00,33.82,33.82,33.58,33.67,1677705.0,28.0239,28.0239,27.825,27.8996,1677705.0
2017-06-29 11:30:00,33.67,33.77,33.59,33.67,1371431.0,27.8996,27.9825,27.8333,27.8996,1371431.0
2017-06-29 12:00:00,33.67,33.75,33.61,33.64,740684.0,27.8996,27.9659,27.8499,27.8748,740684.0
2017-06-29 12:30:00,33.64,33.66,33.49,33.52,1572793.0,27.8748,27.8913,27.7505,27.7753,1572793.0
2017-06-29 13:00:00,33.53,33.58,33.34,33.36,1499801.0,27.7836,27.825,27.6262,27.6427,1499801.0
2017-06-29 13:30:00,33.36,33.5,33.35,33.41,1532722.0,27.6427,27.7588,27.6345,27.6842,1532722.0
2017-06-29 14:00:00,33.41,33.57,33.36,33.55,1488474.0,27.6842,27.8168,27.6427,27.8002,1488474.0
2017-06-29 14:30:00,33.55,33.61,33.51,33.56,1253724.0,27.8002,27.8499,27.767,27.8085,1253724.0
2017-06-29 15:00:00,33.57,33.72,33.56,33.62,1381858.0,27.8168,27.941,27.8085,27.8582,1381858.0
2017-06-29 15:30:00,33.61,33.69,33.53,33.55,3002974.0,27.8499,27.9162,27.7836,27.8002,3002974.0
2017-06-30 09:30:00,33.87,33.89,33.54,33.69,4742797.0,28.0653,28.0819,27.7919,27.9162,4742797.0
2017-06-30 10:00:00,33.7,33.72,33.53,33.69,1596307.0,27.9245,27.941,27.7836,27.9162,1596307.0
2017-06-30 10:30:00,33.69,33.81,33.59,33.7,1612287.0,27.9162,28.0156,27.8333,27.9245,1612287.0
2017-06-30 11:00:00,33.7,33.73,33.58,33.59,985653.0,27.9245,27.9493,27.825,27.8333,985653.0
2017-06-30 11:30:00,33.59,33.74,33.57,33.73,885508.0,27.8333,27.9576,27.8168,27.9493,885508.0
2017-06-30 12:00:00,33.73,33.82,33.66,33.8,1135187.0,27.9493,28.0239,27.8913,28.0073,1135187.0
2017-06-30 12:30:00,33.8,33.81,33.72,33.75,790147.0,28.0073,28.0156,27.941,27.9659,790147.0
2017-06-30 13:00:00,33.75,33.83,33.74,33.8,1726308.0,27.9659,28.0322,27.9576,28.0073,1726308.0
2017-06-30 13:30:00,33.8,33.9,33.8,33.86,836706.0,28.0073,28.0902,28.0073,28.0571,836706.0
2017-06-30 14:00:00,33.86,33.92,33.83,33.91,840237.0,28.0571,28.1068,28.0322,28.0985,840237.0
2017-06-30 14:30:00,33.9,33.93,33.88,33.9,724547.0,28.0902,28.1151,28.0736,28.0902,724547.0
2017-06-30 15:00:00,33.9,33.93,33.83,33.87,1098053.0,28.0902,28.1151,28.0322,28.0653,1098053.0
2017-06-30 15:30:00,33.86,33.87,33.73,33.74,2795031.0,28.0571,28.0653,27.9493,27.9576,2795031.0
2017-07-03 09:30:00,33.51,34.03,33.47,33.97,2614554.0,27.767,28.1979,27.7339,28.1482,2614554.0
2017-07-03 10:00:00,33.97,34.03,33.75,33.8,928591.0,28.1482,28.1979,27.9659,28.0073,928591.0
2017-07-03 10:30:00,33.8,33.82,33.65,33.66,1027098.0,28.0073,28.0239,27.883,27.8913,1027098.0
2017-07-03 11:00:00,33.66,33.69,33.57,33.59,1159220.0,27.8913,27.9162,27.8168,27.8333,1159220.0
2017-07-03 11:30:00,33.59,33.64,33.55,33.63,963648.0,27.8333,27.8748,27.8002,27.8665,963648.0
2017-07-03 12:00:00,33.63,33.63,33.5,33.54,1022159.0,27.8665,27.8665,27.7588,27.7919,1022159.0
2017-07-03 12:30:00,33.54,33.55,33.43,33.45,2043114.0,27.7919,27.8002,27.7007,27.7173,2043114.0
2017-07-05 09:30:00,33.52,33.93,33.51,33.64,2758973.0,27.7753,28.1151,27.767,27.8748,2758973.0
2017-07-05 10:00:00,33.63,33.64,33.48,33.57,1311777.0,27.8665,27.8748,27.7422,27.8168,1311777.0
2017-07-05 10:30:00,33.57,33.75,33.56,33.72,1490422.0,27.8168,27.9659,27.8085,27.941,1490422.0
2017-07-05 11:00:00,33.72,33.84,33.67,33.84,1271848.0,27.941,28.0405,27.8996,28.0405,1271848.0
2017-07-05 11:30:00,33.84,33.86,33.81,33.82,1169608.0,28.0405,28.0571,28.0156,28.0239,1169608.0
2017-07-05 12:00:00,33.83,33.88,33.81,33.82,950055.0,28.0322,28.0736,28.0156,28.0239,950055.0
2017-07-05 12:30:00,33.83,33.96,33.82,33.96,1419584.0,28.0322,28.1399,28.0239,28.1399,1419584.0
2017-07-05 13:00:00,33.95,34.02,33.93,33.98,1147367.0,28.1316,28.1896,28.1151,28.1565,1147367.0
2017-07-05 13:30:00,33.99,34.02,33.97,34.0,771803.0,28.1648,28.1896,28.1482,28.1731,771803.0
2017-07-05 14:00:00,34.0,34.1,33.96,34.09,1402907.0,28.1731,28.2559,28.1399,28.2476,1402907.0
2017-07-05 14:30:00,34.08,34.26,34.07,34.23,2258568.0,28.2394,28.3885,28.2311,28.3636,2258568.0
2017-07-05 15:00:00,34.22,34.39,34.21,34.39,3034991.0,28.3554,28.4962,28.3471,28.4962,3034991.0
2017-07-05 15:30:00,34.39,34.43,34.32,34.34,5615697.0,28.4962,28.5294,28.4382,28.4548,5615697.0
2017-07-06 09:30:00,34.12,34.29,33.94,34.02,2712787.0,28.2725,28.4134,28.1233,28.1896,2712787.0
2017-07-06 10:00:00,34.02,34.07,33.82,33.85,1532448.0,28.1896,28.2311,28.0239,28.0488,1532448.0
2017-07-06 10:30:00,33.85,33.93,33.77,33.84,1230772.0,28.0488,28.1151,27.9825,28.0405,1230772.0
2017-07-06 11:00:00,33.84,33.95,33.8,33.94,1167185.0,28.0405,28.1316,28.0073,28.1233,1167185.0
2017-07-06 11:30:00,33.94,34.06,33.91,33.93,1381659.0,28.1233,28.2228,28.0985,28.1151,1381659.0
2017-07-06 12:00:00,33.93,33.95,33.84,33.85,686650.0,28.1151,28.1316,28.0405,28.0488,686650.0
2017-07-06 12:30:00,33.86,33.95,33.84,33.91,672473.0,28.0571,28.1316,28.0405,28.0985,672473.0
2017-07-06 13:00:00,33.91,33.95,33.89,33.92,689465.0,28.0985,28.1316,28.0819,28.1068,689465.0
2017-07-06 13:30:00,33.93,33.93,33.8,33.82,943294.0,28.1151,28.1151,28.0073,28.0239,943294.0
2017-07-06 14:00:00,33.82,33.83,33.72,33.74,897028.0,28.0239,28.0322,27.941,27.9576,897028.0
2017-07-06 14:30:00,33.74,33.79,33.68,33.78,733757.0,27.9576,27.9991,27.9079,27.9908,733757.0
2017-07-06 15:00:00,33.78,33.8,33.66,33.66,1040119.0,27.9908,28.0073,27.8913,27.8913,1040119.0
2017-07-06 15:30:00,33.66,33.7,33.56,33.63,3891108.0,27.8913,27.9245,27.8085,27.8665,3891108.0
2017-07-07 09:30:00,33.7,34.04,33.7,33.98,3088159.0,27.9245,28.2062,27.9245,28.1565,3088159.0
2017-07-07 10:00:00,33.98,34.0,33.82,33.96,1334220.0,28.1565,28.1731,28.0239,28.1399,1334220.0
2017-07-07 10:30:00,33.97,34.0,33.81,33.81,1209552.0,28.1482,28.1731,28.0156,28.0156,1209552.0
2017-07-07 11:00:00,33.82,33.91,33.8,33.88,802582.0,28.0239,28.0985,28.0073,28.0736,802582.0
2017-07-07 11:30:00,33.88,34.0,33.88,33.95,738738.0,28.0736,28.1731,28.0736,28.1316,738738.0
2017-07-07 12:00:00,33.95,34.02,33.94,33.98,459648.0,28.1316,28.1896,28.1233,28.1565,459648.0
2017-07-07 12:30:00,33.98,33.99,33.9,33.94,741238.0,28.1565,28.1648,28.0902,28.1233,741238.0
2017-07-07 13:00:00,33.95,34.05,33.94,34.05,681913.0,28.1316,28.2145,28.1233,28.2145,681913.0
2017-07-07 13:30:00,34.05,34.12,34.04,34.08,710898.0,28.2145,28.2725,28.2062,28.2394,710898.0
2017-07-07 14:00:00,34.08,34.09,33.91,33.91,802728.0,28.2394,28.2476,28.0985,28.0985,802728.0
2017-07-07 14:30:00,33.91,33.94,33.86,33.86,811630.0,28.0985,28.1233,28.0571,28.0571,811630.0
2017-07-07 15:00:00,33.86,33.91,33.84,33.88,1116276.0,28.0571,28.0985,28.0405,28.0736,1116276.0
2017-07-07 15:30:00,33.88,33.94,33.87,33.89,2288572.0,28.0736,28.1233,28.0653,28.0819,2288572.0
2017-07-10 09:30:00,33.25,33.52,33.23,33.5,5107130.0,27.5516,27.7753,27.535,27.7588,5107130.0
2017-07-10 10:00:00,33.5,33.74,33.48,33.62,2953503.0,27.7588,27.9576,27.7422,27.8582,2953503.0
2017-07-10 10:30:00,33.62,33.63,33.52,33.62,1604984.0,27.8582,27.8665,27.7753,27.8582,1604984.0
2017-07-10 11:00:00,33.62,33.63,33.5,33.5,1039971.0,27.8582,27.8665,27.7588,27.7588,1039971.0
2017-07-10 11:30:00,33.5,33.54,33.45,33.47,984548.0,27.7588,27.7919,27.7173,27.7339,984548.0
2017-07-10 12:00:00,33.47,33.52,33.42,33.5,852712.0,27.7339,27.7753,27.6925,27.7588,852712.0
2017-07-10 12:30:00,33.5,33.53,33.45,33.49,830164.0,27.7588,27.7836,27.7173,27.7505,830164.0
2017-07-10 13:00:00,33.48,33.49,33.42,33.43,920384.0,27.7422,27.7505,27.6925,27.7007,920384.0
2017-07-10 13:30:00,33.43,33.52,33.42,33.48,1015665.0,27.7007,27.7753,27.6925,27.7422,1015665.0
2017-07-10 14:00:00,33.48,33.51,33.47,33.5,1070351.0,27.7422,27.767,27.7339,27.7588,1070351.0
2017-07-10 14:30:00,33.49,33.59,33.46,33.56,1125625.0,27.7505,27.8333,27.7256,27.8085,1125625.0
2017-07-10 15:00:00,33.56,33.6,33.53,33.55,1156483.0,27.8085,27.8416,27.7836,27.8002,1156483.0
2017-07-10 15:30:00,33.55,33.68,33.54,33.65,2988517.0,27.8002,27.9079,27.7919,27.883,2988517.0
2017-07-11 09:30:00,33.64,33.71,33.55,33.63,2039849.0,27.8748,27.9328,27.8002,27.8665,2039849.0
2017-07-11 10:00:00,33.64,33.8,33.6,33.69,1243233.0,27.8748,28.0073,27.8416,27.9162,1243233.0
2017-07-11 10:30:00,33.69,33.71,33.51,33.57,1559847.0,27.9162,27.9328,27.767,27.8168,1559847.0
2017-07-11 11:00:00,33.57,33.68,33.43,33.54,1806259.0,27.8168,27.9079,27.7007,27.7919,1806259.0
2017-07-11 11:30:00,33.54,33.6,33.46,33.59,1020965.0,27.7919,27.8416,27.7256,27.8333,1020965.0
2017-07-11 12:00:00,33.58,33.68,33.56,33.67,833192.0,27.825,27.9079,27.8085,27.8996,833192.0
2017-07-11 12:30:00,33.68,33.73,33.66,33.66,741570.0,27.9079,27.9493,27.8913,27.8913,741570.0
2017-07-11 13:00:00,33.66,33.7,33.64,33.64,495898.0,27.8913,27.9245,27.8748,27.8748,495898.0
2017-07-11 13:30:00,33.65,33.73,33.6,33.7,751274.0,27.883,27.9493,27.8416,27.9245,751274.0
2017-07-11 14:00:00,33.7,33.84,33.7,33.83,954224.0,27.9245,28.0405,27.9245,28.0322,954224.0
2017-07-11 14:30:00,33.82,33.84,33.76,33.79,776899.0,28.0239,28.0405,27.9742,27.9991,776899.0
2017-07-11 15:00:00,33.79,33.87,33.78,33.83,687527.0,27.9991,28.0653,27.9908,28.0322,687527.0
2017-07-11 15:30:00,33.83,33.93,33.82,33.91,2879292.0,28.0322,28.1151,28.0239,28.0985,2879292.0
2017-07-12 09:30:00,34.28,34.39,34.14,34.15,3687750.0,28.4051,28.4962,28.2891,28.2974,3687750.0
2017-07-12 10:00:00,34.15,34.18,34.03,34.05,1857535.0,28.2974,28.3222,28.1979,28.2145,1857535.0
2017-07-12 10:30:00,34.06,34.07,33.94,34.0,2234358.0,28.2228,28.2311,28.1233,28.1731,2234358.0
2017-07-12 11:00:00,33.99,34.09,33.99,34.06,801413.0,28.1648,28.2476,28.1648,28.2228,801413.0
2017-07-12 11:30:00,34.07,34.18,33.99,34.11,1949754.0,28.2311,28.3222,28.1648,28.2642,1949754.0
2017-07-12 12:00:00,34.12,34.17,34.09,34.15,749917.0,28.2725,28.3139,28.2476,28.2974,749917.0
2017-07-12 12:30:00,34.14,34.15,34.07,34.11,862646.0,28.2891,28.2974,28.2311,28.2642,862646.0
2017-07-12 13:00:00,34.11,34.2,34.1,34.19,789647.0,28.2642,28.3388,28.2559,28.3305,789647.0
2017-07-12 13:30:00,34.19,34.24,34.15,34.24,720705.0,28.3305,28.3719,28.2974,28.3719,720705.0
2017-07-12 14:00:00,34.23,34.29,34.21,34.28,828058.0,28.3636,28.4134,28.3471,28.4051,828058.0
2017-07-12 14:30:00,34.28,34.3,34.21,34.23,924979.0,28.4051,28.4216,28.3471,28.3636,924979.0
2017-07-12 15:00:00,34.23,34.3,34.23,34.27,946749.0,28.3636,28.4216,28.3636,28.3968,946749.0
2017-07-12 15:30:00,34.26,34.29,34.18,34.25,3046061.0,28.3885,28.4134,28.3222,28.3802,3046061.0
2017-07-13 09:30:00,34.33,34.4,34.26,34.37,1172683.0,28.4465,28.5045,28.3885,28.4797,1172683.0
2017-07-13 10:00:00,34.37,34.4,34.15,34.16,1178119.0,28.4797,28.5045,28.2974,28.3056,1178119.0
2017-07-13 10:30:00,34.16,34.28,34.14,34.2,710305.0,28.3056,28.4051,28.2891,28.3388,710305.0
2017-07-13 11:00:00,34.2,34.26,34.17,34.18,510473.0,28.3388,28.3885,28.3139,28.3222,510473.0
2017-07-13 11:30:00,34.17,34.27,34.16,34.24,830397.0,28.3139,28.3968,28.3056,28.3719,830397.0
2017-07-13 12:00:00,34.25,34.31,34.24,34.29,453150.0,28.3802,28.4299,28.3719,28.4134,453150.0
2017-07-13 12:30:00,34.28,34.33,34.27,34.31,267034.0,28.4051,28.4465,28.3968,28.4299,267034.0
2017-07-13 13:00:00,34.3,34.31,34.21,34.26,528843.0,28.4216,28.4299,28.3471,28.3885,528843.0
2017-07-13 13:30:00,34.27,34.29,34.15,34.19,854213.0,28.3968,28.4134,28.2974,28.3305,854213.0
2017-07-13 14:00:00,34.19,34.28,34.12,34.23,758474.0,28.3305,28.4051,28.2725,28.3636,758474.0
2017-07-13 14:30:00,34.23,34.32,34.22,34.29,822431.0,28.3636,28.4382,28.3554,28.4134,822431.0
2017-07-13 15:00:00,34.28,34.29,34.22,34.28,662384.0,28.4051,28.4134,28.3554,28.4051,662384.0
2017-07-13 15:30:00,34.28,34.3,34.23,34.25,1439183.0,28.4051,28.4216,28.3636,28.3802,1439183.0
2017-07-14 09:30:00,34.46,34.49,34.26,34.32,1630471.0,28.5542,28.5791,28.3885,28.4382,1630471.0
2017-07-14 10:00:00,34.32,34.4,34.31,34.37,681978.0,28.4382,28.5045,28.4299,28.4797,681978.0
2017-07-14 10:30:00,34.37,34.47,34.34,34.47,661746.0,28.4797,28.5625,28.4548,28.5625,661746.0
2017-07-14 11:00:00,34.47,34.47,34.36,34.44,523865.0,28.5625,28.5625,28.4714,28.5377,523865.0
2017-07-14 11:30:00,34.44,34.48,34.43,34.45,507223.0,28.5377,28.5708,28.5294,28.5459,507223.0
2017-07-14 12:00:00,34.44,34.46,34.4,34.45,364106.0,28.5377,28.5542,28.5045,28.5459,364106.0
2017-07-14 12:30:00,34.45,34.53,34.45,34.49,664641.0,28.5459,28.6122,28.5459,28.5791,664641.0
2017-07-14 13:00:00,34.49,34.54,34.46,34.52,571767.0,28.5791,28.6205,28.5542,28.6039,571767.0
2017-07-14 13:30:00,34.52,34.54,34.49,34.52,418361.0,28.6039,28.6205,28.5791,28.6039,418361.0
2017-07-14 14:00:00,34.52,34.62,34.51,34.61,760420.0,28.6039,28.6868,28.5957,28.6785,760420.0
2017-07-14 14:30:00,34.6,34.61,34.54,34.55,542513.0,28.6702,28.6785,28.6205,28.6288,542513.0
2017-07-14 15:00:00,34.55,34.6,34.54,34.59,825190.0,28.6288,28.6702,28.6205,28.6619,825190.0
2017-07-14 15:30:00,34.58,34.71,34.58,34.67,3856044.0,28.6537,28.7614,28.6537,28.7282,3856044.0
2017-07-17 09:30:00,34.74,34.74,34.44,34.55,2298070.0,28.7862,28.7862,28.5377,28.6288,2298070.0
2017-07-17 10:00:00,34.55,34.62,34.5,34.55,1055913.0,28.6288,28.6868,28.5874,28.6288,1055913.0
2017-07-17 10:30:00,34.55,34.57,34.42,34.44,1003265.0,28.6288,28.6454,28.5211,28.5377,1003265.0
2017-07-17 11:00:00,34.45,34.46,34.36,34.42,930686.0,28.5459,28.5542,28.4714,28.5211,930686.0
2017-07-17 11:30:00,34.41,34.45,34.37,34.45,374235.0,28.5128,28.5459,28.4797,28.5459,374235.0
2017-07-17 12:00:00,34.45,34.49,34.41,34.42,486835.0,28.5459,28.5791,28.5128,28.5211,486835.0
2017-07-17 12:30:00,34.42,34.44,34.38,34.41,442426.0,28.5211,28.5377,28.4879,28.5128,442426.0
2017-07-17 13:00:00,34.41,34.49,34.41,34.42,631614.0,28.5128,28.5791,28.5128,28.5211,631614.0
2017-07-17 13:30:00,34.42,34.47,34.38,34.47,672405.0,28.5211,28.5625,28.4879,28.5625,672405.0
2017-07-17 14:00:00,34.46,34.52,34.44,34.48,675119.0,28.5542,28.6039,28.5377,28.5708,675119.0
2017-07-17 14:30:00,34.48,34.51,34.46,34.5,615180.0,28.5708,28.5957,28.5542,28.5874,615180.0
2017-07-17 15:00:00,34.5,34.51,34.45,34.47,781585.0,28.5874,28.5957,28.5459,28.5625,781585.0
2017-07-17 15:30:00,34.47,34.54,34.45,34.48,1458634.0,28.5625,28.6205,28.5459,28.5708,1458634.0
2017-07-18 09:30:00,34.43,34.48,34.25,34.46,2319055.0,28.5294,28.5708,28.3802,28.5542,2319055.0
2017-07-18 10:00:00,34.45,34.58,34.44,34.52,1740125.0,28.5459,28.6537,28.5377,28.6039,1740125.0
2017-07-18 10:30:00,34.52,34.53,34.38,34.46,1305566.0,28.6039,28.6122,28.4879,28.5542,1305566.0
2017-07-18 11:00:00,34.46,34.52,34.42,34.49,826644.0,28.5542,28.6039,28.5211,28.5791,826644.0
2017-07-18 11:30:00,34.5,34.55,34.47,34.48,654142.0,28.5874,28.6288,28.5625,28.5708,654142.0
2017-07-18 12:00:00,34.48,34.5,34.44,34.49,386059.0,28.5708,28.5874,28.5377,28.5791,386059.0
2017-07-18 12:30:00,34.48,34.49,34.41,34.42,371556.0,28.5708,28.5791,28.5128,28.5211,371556.0
2017-07-18 13:00:00,34.42,34.45,34.4,34.43,319813.0,28.5211,28.5459,28.5045,28.5294,319813.0
2017-07-18 13:30:00,34.43,34.48,34.42,34.48,599603.0,28.5294,28.5708,28.5211,28.5708,599603.0
2017-07-18 14:00:00,34.48,34.52,34.47,34.5,541344.0,28.5708,28.6039,28.5625,28.5874,541344.0
2017-07-18 14:30:00,34.5,34.53,34.49,34.53,465025.0,28.5874,28.6122,28.5791,28.6122,465025.0
2017-07-18 15:00:00,34.52,34.53,34.46,34.49,556748.0,28.6039,28.6122,28.5542,28.5791,556748.0
2017-07-18 15:30:00,34.49,34.53,34.46,34.53,1634905.0,28.5791,28.6122,28.5542,28.6122,1634905.0
2017-07-19 09:30:00,34.68,34.68,34.47,34.64,1128367.0,28.7365,28.7365,28.5625,28.7034,1128367.0
2017-07-19 10:00:00,34.64,34.68,34.57,34.64,731725.0,28.7034,28.7365,28.6454,28.7034,731725.0
2017-07-19 10:30:00,34.64,34.65,34.54,34.55,593542.0,28.7034,28.7117,28.6205,28.6288,593542.0
2017-07-19 11:00:00,34.55,34.63,34.54,34.55,460556.0,28.6288,28.6951,28.6205,28.6288,460556.0
2017-07-19 11:30:00,34.55,34.61,34.55,34.61,642128.0,28.6288,28.6785,28.6288,28.6785,642128.0
2017-07-19 12:00:00,34.61,34.63,34.55,34.57,679835.0,28.6785,28.6951,28.6288,28.6454,679835.0
2017-07-19 12:30:00,34.57,34.58,34.46,34.5,644501.0,28.6454,28.6537,28.5542,28.5874,644501.0
2017-07-19 13:00:00,34.5,34.56,34.5,34.54,397917.0,28.5874,28.6371,28.5874,28.6205,397917.0
2017-07-19 13:30:00,34.54,34.59,34.5,34.5,444921.0,28.6205,28.6619,28.5874,28.5874,444921.0
2017-07-19 14:00:00,34.5,34.56,34.49,34.52,496049.0,28.5874,28.6371,28.5791,28.6039,496049.0
2017-07-19 14:30:00,34.52,34.55,34.51,34.53,440792.0,28.6039,28.6288,28.5957,28.6122,440792.0
2017-07-19 15:00:00,34.52,34.56,34.49,34.55,738791.0,28.6039,28.6371,28.5791,28.6288,738791.0
2017-07-19 15:30:00,34.55,34.56,34.51,34.56,2367808.0,28.6288,28.6371,28.5957,28.6371,2367808.0
2017-07-20 09:30:00,34.54,34.67,34.47,34.55,1556752.0,28.6205,28.7282,28.5625,28.6288,1556752.0
2017-07-20 10:00:00,34.55,34.58,34.51,34.57,657131.0,28.6288,28.6537,28.5957,28.6454,657131.0
2017-07-20 10:30:00,34.57,34.61,34.48,34.58,904198.0,28.6454,28.6785,28.5708,28.6537,904198.0
2017-07-20 11:00:00,34.58,34.63,34.55,34.57,413722.0,28.6537,28.6951,28.6288,28.6454,413722.0
2017-07-20 11:30:00,34.57,34.64,34.54,34.63,554078.0,28.6454,28.7034,28.6205,28.6951,554078.0
2017-07-20 12:00:00,34.63,34.67,34.59,34.66,524535.0,28.6951,28.7282,28.6619,28.72,524535.0
2017-07-20 12:30:00,34.66,34.7,34.62,34.67,589335.0,28.72,28.7531,28.6868,28.7282,589335.0
2017-07-20 13:00:00,34.67,34.7,34.62,34.69,431158.0,28.7282,28.7531,28.6868,28.7448,431158.0
2017-07-20 13:30:00,34.7,34.72,34.66,34.7,611350.0,28.7531,28.7697,28.72,28.7531,611350.0
2017-07-20 14:00:00,34.7,34.71,34.67,34.7,350962.0,28.7531,28.7614,28.7282,28.7531,350962.0
2017-07-20 14:30:00,34.69,34.73,34.66,34.7,631523.0,28.7448,28.778,28.72,28.7531,631523.0
2017-07-20 15:00:00,34.71,34.77,34.7,34.76,681616.0,28.7614,28.8111,28.7531,28.8028,681616.0
2017-07-20 15:30:00,34.76,34.84,34.75,34.76,2744442.0,28.8028,28.8691,28.7945,28.8028,2744442.0
2017-07-21 09:30:00,34.6,34.82,34.43,34.44,3276870.0,28.6702,28.8525,28.5294,28.5377,3276870.0
2017-07-21 10:00:00,34.45,34.5,34.39,34.45,1088498.0,28.5459,28.5874,28.4962,28.5459,1088498.0
2017-07-21 10:30:00,34.45,34.51,34.42,34.44,864283.0,28.5459,28.5957,28.5211,28.5377,864283.0
2017-07-21 11:00:00,34.44,34.57,34.4,34.56,813366.0,28.5377,28.6454,28.5045,28.6371,813366.0
2017-07-21 11:30:00,34.57,34.62,34.54,34.62,700047.0,28.6454,28.6868,28.6205,28.6868,700047.0
2017-07-21 12:00:00,34.62,34.67,34.6,34.64,312330.0,28.6868,28.7282,28.6702,28.7034,312330.0
2017-07-21 12:30:00,34.63,34.67,34.62,34.65,352152.0,28.6951,28.7282,28.6868,28.7117,352152.0
2017-07-21 13:00:00,34.65,34.76,34.64,34.72,2379353.0,28.7117,28.8028,28.7034,28.7697,2379353.0
2017-07-21 13:30:00,34.72,34.74,34.69,34.73,457460.0,28.7697,28.7862,28.7448,28.778,457460.0
2017-07-21 14:00:00,34.72,34.73,34.66,34.7,440399.0,28.7697,28.778,28.72,28.7531,440399.0
2017-07-21 14:30:00,34.7,34.73,34.68,34.68,305359.0,28.7531,28.778,28.7365,28.7365,305359.0
2017-07-21 15:00:00,34.68,34.71,34.66,34.69,626986.0,28.7365,28.7614,28.72,28.7448,626986.0
2017-07-21 15:30:00,34.69,34.74,34.68,34.73,2943318.0,28.7448,28.7862,28.7365,28.778,2943318.0
2017-07-24 09:30:00,34.76,34.8,34.61,34.76,1829409.0,28.8028,28.836,28.6785,28.8028,1829409.0
2017-07-24 10:00:00,34.75,34.79,34.7,34.7,925022.0,28.7945,28.8277,28.7531,28.7531,925022.0
2017-07-24 10:30:00,34.7,34.71,34.58,34.58,975466.0,28.7531,28.7614,28.6537,28.6537,975466.0
2017-07-24 11:00:00,34.59,34.63,34.51,34.52,954346.0,28.6619,28.6951,28.5957,28.6039,954346.0
2017-07-24 11:30:00,34.51,34.59,34.5,34.52,676778.0,28.5957,28.6619,28.5874,28.6039,676778.0
2017-07-24 12:00:00,34.52,34.54,34.48,34.48,673267.0,28.6039,28.6205,28.5708,28.5708,673267.0
2017-07-24 12:30:00,34.48,34.52,34.46,34.48,687540.0,28.5708,28.6039,28.5542,28.5708,687540.0
2017-07-24 13:00:00,34.48,34.49,34.38,34.45,1442799.0,28.5708,28.5791,28.4879,28.5459,1442799.0
2017-07-24 13:30:00,34.45,34.46,34.42,34.43,446711.0,28.5459,28.5542,28.5211,28.5294,446711.0
2017-07-24 14:00:00,34.42,34.5,34.42,34.49,556105.0,28.5211,28.5874,28.5211,28.5791,556105.0
2017-07-24 14:30:00,34.49,34.51,34.47,34.49,591438.0,28.5791,28.5957,28.5625,28.5791,591438.0
2017-07-24 15:00:00,34.5,34.5,34.45,34.5,682760.0,28.5874,28.5874,28.5459,28.5874,682760.0
2017-07-24 15:30:00,34.49,34.54,34.48,34.5,2001710.0,28.5791,28.6205,28.5708,28.5874,2001710.0
2017-07-25 09:30:00,34.55,34.68,34.4,34.55,2126152.0,28.6288,28.7365,28.5045,28.6288,2126152.0
2017-07-25 10:00:00,34.56,34.59,34.45,34.58,1539743.0,28.6371,28.6619,28.5459,28.6537,1539743.0
2017-07-25 10:30:00,34.58,34.66,34.54,34.63,1255023.0,28.6537,28.72,28.6205,28.6951,1255023.0
2017-07-25 11:00:00,34.62,34.7,34.62,34.66,1131998.0,28.6868,28.7531,28.6868,28.72,1131998.0
2017-07-25 11:30:00,34.66,34.72,34.64,34.7,698805.0,28.72,28.7697,28.7034,28.7531,698805.0
2017-07-25 12:00:00,34.7,34.73,34.67,34.7,820014.0,28.7531,28.778,28.7282,28.7531,820014.0
2017-07-25 12:30:00,34.7,34.71,34.67,34.7,519976.0,28.7531,28.7614,28.7282,28.7531,519976.0
2017-07-25 13:00:00,34.69,34.73,34.68,34.71,817265.0,28.7448,28.778,28.7365,28.7614,817265.0
2017-07-25 13:30:00,34.71,34.74,34.68,34.68,500135.0,28.7614,28.7862,28.7365,28.7365,500135.0
2017-07-25 14:00:00,34.68,34.72,34.67,34.7,441523.0,28.7365,28.7697,28.7282,28.7531,441523.0
2017-07-25 14:30:00,34.69,34.7,34.61,34.61,750543.0,28.7448,28.7531,28.6785,28.6785,750543.0
2017-07-25 15:00:00,34.61,34.66,34.6,34.61,1062072.0,28.6785,28.72,28.6702,28.6785,1062072.0
2017-07-25 15:30:00,34.61,34.68,34.6,34.66,1999852.0,28.6785,28.7365,28.6702,28.72,1999852.0
2017-07-26 09:30:00,34.7,34.97,34.69,34.72,2127057.0,28.7531,28.9768,28.7448,28.7697,2127057.0
2017-07-26 10:00:00,34.72,34.76,34.66,34.66,785668.0,28.7697,28.8028,28.72,28.72,785668.0
2017-07-26 10:30:00,34.67,34.73,34.62,34.65,958322.0,28.7282,28.778,28.6868,28.7117,958322.0
2017-07-26 11:00:00,34.65,34.68,34.59,34.59,431972.0,28.7117,28.7365,28.6619,28.6619,431972.0
2017-07-26 11:30:00,34.59,34.72,34.59,34.66,1035627.0,28.6619,28.7697,28.6619,28.72,1035627.0
2017-07-26 12:00:00,34.65,34.68,34.6,34.65,863709.0,28.7117,28.7365,28.6702,28.7117,863709.0
2017-07-26 12:30:00,34.64,34.65,34.59,34.6,524962.0,28.7034,28.7117,28.6619,28.6702,524962.0
2017-07-26 13:00:00,34.61,34.7,34.6,34.68,792985.0,28.6785,28.7531,28.6702,28.7365,792985.0
2017-07-26 13:30:00,34.68,34.7,34.65,34.65,541239.0,28.7365,28.7531,28.7117,28.7117,541239.0
2017-07-26 14:00:00,34.65,34.74,34.64,34.73,867899.0,28.7117,28.7862,28.7034,28.778,867899.0
2017-07-26 14:30:00,34.73,34.78,34.7,34.73,968510.0,28.778,28.8194,28.7531,28.778,968510.0
2017-07-26 15:00:00,34.73,34.77,34.72,34.76,942990.0,28.778,28.8111,28.7697,28.8028,942990.0
2017-07-26 15:30:00,34.75,34.78,34.69,34.75,2501717.0,28.7945,28.8194,28.7448,28.7945,2501717.0
2017-07-27 09:30:00,34.78,34.98,34.75,34.91,2115438.0,28.8194,28.9851,28.7945,28.9271,2115438.0
2017-07-27 10:00:00,34.91,35.08,34.84,34.98,2228823.0,28.9271,29.068,28.8691,28.9851,2228823.0
2017-07-27 10:30:00,34.98,35.25,34.96,35.09,2438746.0,28.9851,29.2088,28.9685,29.0763,2438746.0
2017-07-27 11:00:00,35.08,35.09,34.95,34.95,1193980.0,29.068,29.0763,28.9603,28.9603,1193980.0
2017-07-27 11:30:00,34.95,35.03,34.94,34.96,1074187.0,28.9603,29.0265,28.952,28.9685,1074187.0
2017-07-27 12:00:00,34.96,35.01,34.9,35.01,1470285.0,28.9685,29.01,28.9188,29.01,1470285.0
2017-07-27 12:30:00,35.01,35.02,34.72,34.79,3421085.0,29.01,29.0183,28.7697,28.8277,3421085.0
2017-07-27 13:00:00,34.79,34.86,34.7,34.81,2902292.0,28.8277,28.8857,28.7531,28.8442,2902292.0
2017-07-27 13:30:00,34.8,34.84,34.67,34.72,1966441.0,28.836,28.8691,28.7282,28.7697,1966441.0
2017-07-27 14:00:00,34.72,34.92,34.68,34.91,1668074.0,28.7697,28.9354,28.7365,28.9271,1668074.0
2017-07-27 14:30:00,34.91,34.95,34.8,34.93,1392282.0,28.9271,28.9603,28.836,28.9437,1392282.0
2017-07-27 15:00:00,34.93,35.0,34.86,34.98,1817910.0,28.9437,29.0017,28.8857,28.9851,1817910.0
2017-07-27 15:30:00,34.99,35.08,34.91,34.95,4702203.0,28.9934,29.068,28.9271,28.9603,4702203.0
2017-07-28 09:30:00,35.11,35.86,35.0,35.45,8013927.0,29.0928,29.7143,29.0017,29.3746,8013927.0
2017-07-28 10:00:00,35.46,35.64,35.32,35.4,4008551.0,29.3828,29.532,29.2668,29.3331,4008551.0
2017-07-28 10:30:00,35.4,35.43,35.12,35.25,2744283.0,29.3331,29.358,29.1011,29.2088,2744283.0
2017-07-28 11:00:00,35.25,35.36,35.14,35.35,1802894.0,29.2088,29.3,29.1177,29.2917,1802894.0
2017-07-28 11:30:00,35.34,35.35,35.25,35.35,941022.0,29.2834,29.2917,29.2088,29.2917,941022.0
2017-07-28 12:00:00,35.35,35.43,35.33,35.4,1292464.0,29.2917,29.358,29.2751,29.3331,1292464.0
2017-07-28 12:30:00,35.4,35.46,35.22,35.24,1486535.0,29.3331,29.3828,29.184,29.2006,1486535.0
2017-07-28 13:00:00,35.25,35.27,35.13,35.2,1494036.0,29.2088,29.2254,29.1094,29.1674,1494036.0
2017-07-28 13:30:00,35.2,35.29,35.19,35.21,1087373.0,29.1674,29.242,29.1591,29.1757,1087373.0
2017-07-28 14:00:00,35.2,35.24,35.06,35.1,1625531.0,29.1674,29.2006,29.0514,29.0845,1625531.0
2017-07-28 14:30:00,35.1,35.2,35.09,35.18,999740.0,29.0845,29.1674,29.0763,29.1508,999740.0
2017-07-28 15:00:00,35.18,35.22,35.17,35.2,1883026.0,29.1508,29.184,29.1425,29.1674,1883026.0
2017-07-28 15:30:00,35.2,35.32,35.16,35.3,4097289.0,29.1674,29.2668,29.1343,29.2503,4097289.0
2017-07-31 09:30:00,35.46,35.74,35.42,35.61,2228302.0,29.3828,29.6149,29.3497,29.5071,2228302.0
2017-07-31 10:00:00,35.62,35.65,35.38,35.39,1830808.0,29.5154,29.5403,29.3166,29.3248,1830808.0
2017-07-31 10:30:00,35.39,35.46,35.32,35.39,1383149.0,29.3248,29.3828,29.2668,29.3248,1383149.0
2017-07-31 11:00:00,35.39,35.44,35.35,35.41,1156146.0,29.3248,29.3663,29.2917,29.3414,1156146.0
2017-07-31 11:30:00,35.41,35.55,35.41,35.45,1204167.0,29.3414,29.4574,29.3414,29.3746,1204167.0
2017-07-31 12:00:00,35.45,35.48,35.4,35.47,861506.0,29.3746,29.3994,29.3331,29.3911,861506.0
2017-07-31 12:30:00,35.47,35.53,35.43,35.47,813451.0,29.3911,29.4409,29.358,29.3911,813451.0
2017-07-31 13:00:00,35.47,35.48,35.37,35.42,708238.0,29.3911,29.3994,29.3083,29.3497,708238.0
2017-07-31 13:30:00,35.43,35.47,35.34,35.41,1099607.0,29.358,29.3911,29.2834,29.3414,1099607.0
2017-07-31 14:00:00,35.42,35.46,35.37,35.43,684472.0,29.3497,29.3828,29.3083,29.358,684472.0
2017-07-31 14:30:00,35.42,35.5,35.4,35.46,733104.0,29.3497,29.416,29.3331,29.3828,733104.0
2017-07-31 15:00:00,35.45,35.52,35.45,35.48,1113696.0,29.3746,29.4326,29.3746,29.3994,1113696.0
2017-07-31 15:30:00,35.47,35.54,35.41,35.48,3688455.0,29.3911,29.4491,29.3414,29.3994,3688455.0
2017-08-01 09:30:00,35.64,35.75,35.59,35.7,2642120.0,29.532,29.6231,29.4906,29.5817,2642120.0
2017-08-01 10:00:00,35.7,35.78,35.57,35.69,2501410.0,29.5817,29.648,29.474,29.5734,2501410.0
2017-08-01 10:30:00,35.69,35.85,35.68,35.84,1275513.0,29.5734,29.706,29.5651,29.6977,1275513.0
2017-08-01 11:00:00,35.84,35.95,35.79,35.9,2390371.0,29.6977,29.7889,29.6563,29.7474,2390371.0
2017-08-01 11:30:00,35.9,36.02,35.9,36.02,2836485.0,29.7474,29.8469,29.7474,29.8469,2836485.0
2017-08-01 12:00:00,36.02,36.04,35.98,35.98,1799741.0,29.8469,29.8634,29.8137,29.8137,1799741.0
2017-08-01 12:30:00,35.98,36.08,35.97,36.07,1259240.0,29.8137,29.8966,29.8054,29.8883,1259240.0
2017-08-01 13:00:00,36.08,36.22,36.07,36.2,2705887.0,29.8966,30.0126,29.8883,29.996,2705887.0
2017-08-01 13:30:00,36.2,36.3,36.17,36.23,2068600.0,29.996,30.0789,29.9712,30.0209,2068600.0
2017-08-01 14:00:00,36.23,36.28,36.17,36.28,1209504.0,30.0209,30.0623,29.9712,30.0623,1209504.0
2017-08-01 14:30:00,36.28,36.43,36.25,36.39,3571424.0,30.0623,30.1866,30.0375,30.1535,3571424.0
2017-08-01 15:00:00,36.39,36.41,36.23,36.3,3751230.0,30.1535,30.17,30.0209,30.0789,3751230.0
2017-08-01 15:30:00,36.3,36.36,36.21,36.35,6251811.0,30.0789,30.1286,30.0043,30.1203,6251811.0
2017-08-02 09:30:00,36.29,36.45,36.21,36.34,3349788.0,30.0706,30.2032,30.0043,30.112,3349788.0
2017-08-02 10:00:00,36.34,36.46,36.2,36.23,3270853.0,30.112,30.2115,29.996,30.0209,3270853.0
2017-08-02 10:30:00,36.23,36.3,36.05,36.29,2942613.0,30.0209,30.0789,29.8717,30.0706,2942613.0
2017-08-02 11:00:00,36.29,36.36,36.21,36.34,2146353.0,30.0706,30.1286,30.0043,30.112,2146353.0
2017-08-02 11:30:00,36.34,36.38,36.31,36.38,1450523.0,30.112,30.1452,30.0872,30.1452,1450523.0
2017-08-02 12:00:00,36.38,36.42,36.36,36.37,941428.0,30.1452,30.1783,30.1286,30.1369,941428.0
2017-08-02 12:30:00,36.37,36.43,36.36,36.41,1178166.0,30.1369,30.1866,30.1286,30.17,1178166.0
2017-08-02 13:00:00,36.41,36.52,36.39,36.48,1990230.0,30.17,30.2612,30.1535,30.228,1990230.0
2017-08-02 13:30:00,36.48,36.55,36.43,36.52,1478839.0,30.228,30.286,30.1866,30.2612,1478839.0
2017-08-02 14:00:00,36.52,36.65,36.49,36.62,2018232.0,30.2612,30.3689,30.2363,30.344,2018232.0
2017-08-02 14:30:00,36.61,36.67,36.58,36.65,1426013.0,30.3358,30.3855,30.3109,30.3689,1426013.0
2017-08-02 15:00:00,36.65,36.67,36.51,36.58,1837972.0,30.3689,30.3855,30.2529,30.3109,1837972.0
2017-08-02 15:30:00,36.58,36.64,36.51,36.64,4591780.0,30.3109,30.3606,30.2529,30.3606,4591780.0
2017-08-03 09:30:00,36.5,36.56,36.27,36.33,2922130.0,30.4705,30.5206,30.2785,30.3286,2922130.0
2017-08-03 10:00:00,36.32,36.32,36.15,36.22,2592912.0,30.3202,30.3202,30.1783,30.2367,2592912.0
2017-08-03 10:30:00,36.22,36.35,36.18,36.31,1323925.0,30.2367,30.3453,30.2033,30.3119,1323925.0
2017-08-03 11:00:00,36.31,36.35,36.2,36.2,1427575.0,30.3119,30.3453,30.22,30.22,1427575.0
2017-08-03 11:30:00,36.2,36.28,36.19,36.22,1033435.0,30.22,30.2868,30.2117,30.2367,1033435.0
2017-08-03 12:00:00,36.22,36.31,36.21,36.3,1139430.0,30.2367,30.3119,30.2284,30.3035,1139430.0
2017-08-03 12:30:00,36.31,36.36,36.3,36.3,801078.0,30.3119,30.3536,30.3035,30.3035,801078.0
2017-08-03 13:00:00,36.3,36.31,36.24,36.28,1124145.0,30.3035,30.3119,30.2534,30.2868,1124145.0
2017-08-03 13:30:00,36.28,36.35,36.27,36.34,1494603.0,30.2868,30.3453,30.2785,30.3369,1494603.0
2017-08-03 14:00:00,36.34,36.5,36.33,36.48,1214050.0,30.3369,30.4705,30.3286,30.4538,1214050.0
2017-08-03 14:30:00,36.49,36.53,36.46,36.49,1001160.0,30.4621,30.4955,30.4371,30.4621,1001160.0
2017-08-03 15:00:00,36.49,36.59,36.46,36.56,1334718.0,30.4621,30.5456,30.4371,30.5206,1334718.0
2017-08-03 15:30:00,36.56,36.58,36.41,36.48,4305920.0,30.5206,30.5373,30.3953,30.4538,4305920.0
2017-08-04 09:30:00,36.55,36.56,36.25,36.26,2439772.0,30.5122,30.5206,30.2618,30.2701,2439772.0
2017-08-04 10:00:00,36.26,36.28,36.14,36.26,1682467.0,30.2701,30.2868,30.1699,30.2701,1682467.0
2017-08-04 10:30:00,36.27,36.27,36.17,36.21,1601804.0,30.2785,30.2785,30.195,30.2284,1601804.0
2017-08-04 11:00:00,36.21,36.31,36.18,36.25,1190861.0,30.2284,30.3119,30.2033,30.2618,1190861.0
2017-08-04 11:30:00,36.25,36.33,36.23,36.32,596425.0,30.2618,30.3286,30.2451,30.3202,596425.0
2017-08-04 12:00:00,36.33,36.33,36.27,36.27,503060.0,30.3286,30.3286,30.2785,30.2785,503060.0
2017-08-04 12:30:00,36.27,36.28,36.18,36.19,681421.0,30.2785,30.2868,30.2033,30.2117,681421.0
2017-08-04 13:00:00,36.19,36.2,36.12,36.12,835063.0,30.2117,30.22,30.1532,30.1532,835063.0
2017-08-04 13:30:00,36.12,36.14,36.1,36.12,752709.0,30.1532,30.1699,30.1365,30.1532,752709.0
2017-08-04 14:00:00,36.12,36.19,36.11,36.15,935399.0,30.1532,30.2117,30.1449,30.1783,935399.0
2017-08-04 14:30:00,36.15,36.28,36.13,36.27,1081944.0,30.1783,30.2868,30.1616,30.2785,1081944.0
2017-08-04 15:00:00,36.27,36.32,36.25,36.26,860193.0,30.2785,30.3202,30.2618,30.2701,860193.0
2017-08-04 15:30:00,36.26,36.34,36.21,36.29,3366890.0,30.2701,30.3369,30.2284,30.2952,3366890.0
2017-08-07 09:30:00,36.4,36.55,36.28,36.3,1391585.0,30.387,30.5122,30.2868,30.3035,1391585.0
2017-08-07 10:00:00,36.3,36.38,36.26,36.28,1010308.0,30.3035,30.3703,30.2701,30.2868,1010308.0
2017-08-07 10:30:00,36.29,36.29,36.22,36.25,795087.0,30.2952,30.2952,30.2367,30.2618,795087.0
2017-08-07 11:00:00,36.25,36.35,36.22,36.33,788131.0,30.2618,30.3453,30.2367,30.3286,788131.0
2017-08-07 11:30:00,36.34,36.44,36.33,36.36,1157410.0,30.3369,30.4204,30.3286,30.3536,1157410.0
2017-08-07 12:00:00,36.37,36.4,36.34,36.37,642137.0,30.3619,30.387,30.3369,30.3619,642137.0
2017-08-07 12:30:00,36.37,36.39,36.32,36.35,1191993.0,30.3619,30.3786,30.3202,30.3453,1191993.0
2017-08-07 13:00:00,36.35,36.41,36.34,36.39,852669.0,30.3453,30.3953,30.3369,30.3786,852669.0
2017-08-07 13:30:00,36.39,36.42,36.36,36.4,790702.0,30.3786,30.4037,30.3536,30.387,790702.0
2017-08-07 14:00:00,36.4,36.41,36.35,36.39,1063616.0,30.387,30.3953,30.3453,30.3786,1063616.0
2017-08-07 14:30:00,36.39,36.45,36.39,36.43,930408.0,30.3786,30.4287,30.3786,30.412,930408.0
2017-08-07 15:00:00,36.42,36.45,36.4,36.44,682713.0,30.4037,30.4287,30.387,30.4204,682713.0
2017-08-07 15:30:00,36.44,36.45,36.38,36.41,2567325.0,30.4204,30.4287,30.3703,30.3953,2567325.0
2017-08-08 09:30:00,36.37,36.54,36.31,36.48,1839384.0,30.3619,30.5039,30.3119,30.4538,1839384.0
2017-08-08 10:00:00,36.48,36.58,36.46,36.53,996869.0,30.4538,30.5373,30.4371,30.4955,996869.0
2017-08-08 10:30:00,36.53,36.62,36.51,36.62,1151829.0,30.4955,30.5706,30.4788,30.5706,1151829.0
2017-08-08 11:00:00,36.61,36.65,36.6,36.62,806125.0,30.5623,30.5957,30.554,30.5706,806125.0
2017-08-08 11:30:00,36.61,36.7,36.59,36.68,1216169.0,30.5623,30.6374,30.5456,30.6207,1216169.0
2017-08-08 12:00:00,36.69,36.69,36.6,36.62,888141.0,30.6291,30.6291,30.554,30.5706,888141.0
2017-08-08 12:30:00,36.62,36.62,36.52,36.53,695706.0,30.5706,30.5706,30.4872,30.4955,695706.0
2017-08-08 13:00:00,36.53,36.56,36.42,36.42,1862374.0,30.4955,30.5206,30.4037,30.4037,1862374.0
2017-08-08 13:30:00,36.42,36.51,36.41,36.48,793577.0,30.4037,30.4788,30.3953,30.4538,793577.0
2017-08-08 14:00:00,36.48,36.54,36.47,36.48,1042290.0,30.4538,30.5039,30.4454,30.4538,1042290.0
2017-08-08 14:30:00,36.48,36.5,36.44,36.45,1706563.0,30.4538,30.4705,30.4204,30.4287,1706563.0
2017-08-08 15:00:00,36.45,36.48,36.35,36.38,1588403.0,30.4287,30.4538,30.3453,30.3703,1588403.0
2017-08-08 15:30:00,36.38,36.42,36.3,36.41,4232340.0,30.3703,30.4037,30.3035,30.3953,4232340.0
2017-08-09 09:30:00,36.28,36.28,36.02,36.2,3076128.0,30.2868,30.2868,30.0698,30.22,3076128.0
2017-08-09 10:00:00,36.21,36.33,36.19,36.27,1356583.0,30.2284,30.3286,30.2117,30.2785,1356583.0
2017-08-09 10:30:00,36.27,36.42,36.27,36.4,2068196.0,30.2785,30.4037,30.2785,30.387,2068196.0
2017-08-09 11:00:00,36.41,36.43,36.32,36.36,1232831.0,30.3953,30.412,30.3202,30.3536,1232831.0
2017-08-09 11:30:00,36.36,36.46,36.35,36.43,969841.0,30.3536,30.4371,30.3453,30.412,969841.0
2017-08-09 12:00:00,36.43,36.59,36.42,36.57,1103176.0,30.412,30.5456,30.4037,30.5289,1103176.0
2017-08-09 12:30:00,36.57,36.66,36.52,36.53,1288314.0,30.5289,30.604,30.4872,30.4955,1288314.0
2017-08-09 13:00:00,36.53,36.57,36.51,36.56,808123.0,30.4955,30.5289,30.4788,30.5206,808123.0
2017-08-09 13:30:00,36.56,36.58,36.51,36.55,1053586.0,30.5206,30.5373,30.4788,30.5122,1053586.0
2017-08-09 14:00:00,36.55,36.56,36.49,36.51,877554.0,30.5122,30.5206,30.4621,30.4788,877554.0
2017-08-09 14:30:00,36.52,36.57,36.45,36.56,1813779.0,30.4872,30.5289,30.4287,30.5206,1813779.0
2017-08-09 15:00:00,36.57,36.64,36.54,36.58,1181838.0,30.5289,30.5873,30.5039,30.5373,1181838.0
2017-08-09 15:30:00,36.58,36.62,36.55,36.59,3485605.0,30.5373,30.5706,30.5122,30.5456,3485605.0
2017-08-10 09:30:00,36.4,36.42,36.24,36.38,1806455.0,30.387,30.4037,30.2534,30.3703,1806455.0
2017-08-10 10:00:00,36.38,36.5,36.34,36.44,2235945.0,30.3703,30.4705,30.3369,30.4204,2235945.0
2017-08-10 10:30:00,36.45,36.56,36.41,36.47,1662985.0,30.4287,30.5206,30.3953,30.4454,1662985.0
2017-08-10 11:00:00,36.47,36.51,36.41,36.48,980073.0,30.4454,30.4788,30.3953,30.4538,980073.0
2017-08-10 11:30:00,36.48,36.51,36.41,36.44,844765.0,30.4538,30.4788,30.3953,30.4204,844765.0
2017-08-10 12:00:00,36.43,36.48,36.33,36.43,1352212.0,30.412,30.4538,30.3286,30.412,1352212.0
2017-08-10 12:30:00,36.42,36.44,36.31,36.42,1096270.0,30.4037,30.4204,30.3119,30.4037,1096270.0
2017-08-10 13:00:00,36.42,36.48,36.39,36.46,738688.0,30.4037,30.4538,30.3786,30.4371,738688.0
2017-08-10 13:30:00,36.47,36.47,36.33,36.39,889260.0,30.4454,30.4454,30.3286,30.3786,889260.0
2017-08-10 14:00:00,36.39,36.47,36.35,36.45,968797.0,30.3786,30.4454,30.3453,30.4287,968797.0
2017-08-10 14:30:00,36.45,36.51,36.33,36.36,1001162.0,30.4287,30.4788,30.3286,30.3536,1001162.0
2017-08-10 15:00:00,36.36,36.39,36.24,36.29,1844282.0,30.3536,30.3786,30.2534,30.2952,1844282.0
2017-08-10 15:30:00,36.28,36.31,36.11,36.12,4021851.0,30.2868,30.3119,30.1449,30.1532,4021851.0
2017-08-11 09:30:00,36.17,36.4,36.09,36.22,2423596.0,30.195,30.387,30.1282,30.2367,2423596.0
2017-08-11 10:00:00,36.23,36.29,36.11,36.16,1442096.0,30.2451,30.2952,30.1449,30.1866,1442096.0
2017-08-11 10:30:00,36.16,36.21,36.08,36.08,957836.0,30.1866,30.2284,30.1199,30.1199,957836.0
2017-08-11 11:00:00,36.08,36.11,35.93,35.95,1257686.0,30.1199,30.1449,29.9946,30.0113,1257686.0
2017-08-11 11:30:00,35.95,36.05,35.94,35.97,1089123.0,30.0113,30.0948,30.003,30.028,1089123.0
2017-08-11 12:00:00,35.96,36.09,35.95,36.0,693998.0,30.0197,30.1282,30.0113,30.0531,693998.0
2017-08-11 12:30:00,36.01,36.04,35.95,35.96,586444.0,30.0614,30.0865,30.0113,30.0197,586444.0
2017-08-11 13:00:00,35.97,36.0,35.94,35.94,620386.0,30.028,30.0531,30.003,30.003,620386.0
2017-08-11 13:30:00,35.95,35.97,35.85,35.87,1133484.0,30.0113,30.028,29.9278,29.9445,1133484.0
2017-08-11 14:00:00,35.87,35.97,35.87,35.88,805079.0,29.9445,30.028,29.9445,29.9529,805079.0
2017-08-11 14:30:00,35.89,35.91,35.82,35.84,883262.0,29.9612,29.9779,29.9028,29.9195,883262.0
2017-08-11 15:00:00,35.85,35.88,35.79,35.85,989979.0,29.9278,29.9529,29.8778,29.9278,989979.0
2017-08-11 15:30:00,35.85,35.89,35.83,35.86,2707599.0,29.9278,29.9612,29.9112,29.9362,2707599.0
2017-08-14 09:30:00,36.12,36.26,36.08,36.19,1620412.0,30.1532,30.2701,30.1199,30.2117,1620412.0
2017-08-14 10:00:00,36.19,36.34,36.15,36.3,1116118.0,30.2117,30.3369,30.1783,30.3035,1116118.0
2017-08-14 10:30:00,36.29,36.33,36.22,36.23,928582.0,30.2952,30.3286,30.2367,30.2451,928582.0
2017-08-14 11:00:00,36.23,36.24,36.13,36.23,1386973.0,30.2451,30.2534,30.1616,30.2451,1386973.0
2017-08-14 11:30:00,36.23,36.36,36.23,36.36,686121.0,30.2451,30.3536,30.2451,30.3536,686121.0
2017-08-14 12:00:00,36.36,36.46,36.35,36.46,1348959.0,30.3536,30.4371,30.3453,30.4371,1348959.0
2017-08-14 12:30:00,36.46,36.47,36.35,36.36,603234.0,30.4371,30.4454,30.3453,30.3536,603234.0
2017-08-14 13:00:00,36.36,36.42,36.34,36.37,541401.0,30.3536,30.4037,30.3369,30.3619,541401.0
2017-08-14 13:30:00,36.37,36.38,36.32,36.37,627964.0,30.3619,30.3703,30.3202,30.3619,627964.0
2017-08-14 14:00:00,36.36,36.38,36.32,36.34,723900.0,30.3536,30.3703,30.3202,30.3369,723900.0
2017-08-14 14:30:00,36.33,36.36,36.28,36.29,674962.0,30.3286,30.3536,30.2868,30.2952,674962.0
2017-08-14 15:00:00,36.3,36.38,36.28,36.38,832039.0,30.3035,30.3703,30.2868,30.3703,832039.0
2017-08-14 15:30:00,36.38,36.4,36.31,36.34,2469419.0,30.3703,30.387,30.3119,30.3369,2469419.0
2017-08-15 09:30:00,36.3,36.32,36.0,36.1,2560194.0,30.3035,30.3202,30.0531,30.1365,2560194.0
2017-08-15 10:00:00,36.1,36.18,36.01,36.01,1172627.0,30.1365,30.2033,30.0614,30.0614,1172627.0
2017-08-15 10:30:00,36.02,36.11,35.95,36.05,1439297.0,30.0698,30.1449,30.0113,30.0948,1439297.0
2017-08-15 11:00:00,36.05,36.1,35.97,35.99,1091504.0,30.0948,30.1365,30.028,30.0447,1091504.0
2017-08-15 11:30:00,35.98,36.0,35.88,35.88,1570548.0,30.0364,30.0531,29.9529,29.9529,1570548.0
2017-08-15 12:00:00,35.88,35.96,35.85,35.94,913491.0,29.9529,30.0197,29.9278,30.003,913491.0
2017-08-15 12:30:00,35.94,35.97,35.92,35.92,511414.0,30.003,30.028,29.9863,29.9863,511414.0
2017-08-15 13:00:00,35.93,35.93,35.85,35.86,689246.0,29.9946,29.9946,29.9278,29.9362,689246.0
2017-08-15 13:30:00,35.85,35.92,35.83,35.83,735315.0,29.9278,29.9863,29.9112,29.9112,735315.0
2017-08-15 14:00:00,35.83,35.94,35.81,35.93,715951.0,29.9112,30.003,29.8945,29.9946,715951.0
2017-08-15 14:30:00,35.92,35.93,35.85,35.88,861296.0,29.9863,29.9946,29.9278,29.9529,861296.0
2017-08-15 15:00:00,35.87,35.93,35.86,35.91,942952.0,29.9445,29.9946,29.9362,29.9779,942952.0
2017-08-15 15:30:00,35.9,36.01,35.9,35.99,2874201.0,29.9696,30.0614,29.9696,30.0447,2874201.0
2017-08-16 09:30:00,36.03,36.07,35.88,35.88,1530948.0,30.0781,30.1115,29.9529,29.9529,1530948.0
2017-08-16 10:00:00,35.88,35.98,35.85,35.89,1083620.0,29.9529,30.0364,29.9278,29.9612,1083620.0
2017-08-16 10:30:00,35.9,35.91,35.78,35.86,1314921.0,29.9696,29.9779,29.8694,29.9362,1314921.0
2017-08-16 11:00:00,35.87,35.88,35.75,35.8,1540896.0,29.9445,29.9529,29.8444,29.8861,1540896.0
2017-08-16 11:30:00,35.79,35.84,35.71,35.8,1683008.0,29.8778,29.9195,29.811,29.8861,1683008.0
2017-08-16 12:00:00,35.8,35.83,35.78,35.79,651880.0,29.8861,29.9112,29.8694,29.8778,651880.0
2017-08-16 12:30:00,35.79,35.81,35.63,35.68,1083724.0,29.8778,29.8945,29.7442,29.7859,1083724.0
2017-08-16 13:00:00,35.68,35.71,35.59,35.62,1384887.0,29.7859,29.811,29.7108,29.7358,1384887.0
2017-08-16 13:30:00,35.62,35.69,35.6,35.66,1268092.0,29.7358,29.7943,29.7191,29.7692,1268092.0
2017-08-16 14:00:00,35.65,35.78,35.56,35.6,1587514.0,29.7609,29.8694,29.6858,29.7191,1587514.0
2017-08-16 14:30:00,35.6,35.69,35.56,35.67,1204384.0,29.7191,29.7943,29.6858,29.7776,1204384.0
2017-08-16 15:00:00,35.67,35.74,35.65,35.72,1093703.0,29.7776,29.836,29.7609,29.8193,1093703.0
2017-08-16 15:30:00,35.72,35.83,35.7,35.81,2350726.0,29.8193,29.9112,29.8026,29.8945,2350726.0
2017-08-17 09:30:00,35.6,35.68,35.5,35.6,1388422.0,29.7191,29.7859,29.6357,29.7191,1388422.0
2017-08-17 10:00:00,35.6,35.6,35.38,35.48,1607919.0,29.7191,29.7191,29.5355,29.619,1607919.0
2017-08-17 10:30:00,35.48,35.54,35.43,35.47,1296962.0,29.619,29.6691,29.5772,29.6106,1296962.0
2017-08-17 11:00:00,35.48,35.6,35.47,35.53,1098202.0,29.619,29.7191,29.6106,29.6607,1098202.0
2017-08-17 11:30:00,35.52,35.57,35.49,35.5,766929.0,29.6524,29.6941,29.6273,29.6357,766929.0
2017-08-17 12:00:00,35.5,35.51,35.43,35.47,1099400.0,29.6357,29.644,29.5772,29.6106,1099400.0
2017-08-17 12:30:00,35.48,35.5,35.38,35.39,989406.0,29.619,29.6357,29.5355,29.5438,989406.0
2017-08-17 13:00:00,35.39,35.4,35.33,35.38,845381.0,29.5438,29.5522,29.4937,29.5355,845381.0
2017-08-17 13:30:00,35.38,35.4,35.34,35.39,744056.0,29.5355,29.5522,29.5021,29.5438,744056.0
2017-08-17 14:00:00,35.39,35.4,35.29,35.36,877971.0,29.5438,29.5522,29.4604,29.5188,877971.0
2017-08-17 14:30:00,35.36,35.37,35.27,35.32,995146.0,29.5188,29.5271,29.4437,29.4854,995146.0
2017-08-17 15:00:00,35.33,35.33,35.25,35.27,1144561.0,29.4937,29.4937,29.427,29.4437,1144561.0
2017-08-17 15:30:00,35.27,35.34,35.17,35.17,3075577.0,29.4437,29.5021,29.3602,29.3602,3075577.0
2017-08-18 09:30:00,35.29,35.31,35.04,35.04,2902138.0,29.4604,29.4771,29.2517,29.2517,2902138.0
2017-08-18 10:00:00,35.05,35.22,35.05,35.15,969658.0,29.26,29.4019,29.26,29.3435,969658.0
2017-08-18 10:30:00,35.15,35.15,35.07,35.12,600841.0,29.3435,29.3435,29.2767,29.3184,600841.0
2017-08-18 11:00:00,35.13,35.15,34.99,35.13,1470834.0,29.3268,29.3435,29.2099,29.3268,1470834.0
2017-08-18 11:30:00,35.12,35.25,35.1,35.22,907100.0,29.3184,29.427,29.3017,29.4019,907100.0
2017-08-18 12:00:00,35.22,35.22,35.07,35.16,556602.0,29.4019,29.4019,29.2767,29.3518,556602.0
2017-08-18 12:30:00,35.16,35.25,35.14,35.19,724157.0,29.3518,29.427,29.3351,29.3769,724157.0
2017-08-18 13:00:00,35.19,35.21,35.12,35.14,506452.0,29.3769,29.3936,29.3184,29.3351,506452.0
2017-08-18 13:30:00,35.14,35.17,35.02,35.03,604192.0,29.3351,29.3602,29.235,29.2433,604192.0
2017-08-18 14:00:00,35.03,35.15,35.03,35.13,517134.0,29.2433,29.3435,29.2433,29.3268,517134.0
2017-08-18 14:30:00,35.13,35.14,35.07,35.09,566401.0,29.3268,29.3351,29.2767,29.2934,566401.0
2017-08-18 15:00:00,35.09,35.15,35.08,35.14,711119.0,29.2934,29.3435,29.285,29.3351,711119.0
2017-08-18 15:30:00,35.14,35.18,35.01,35.01,2234785.0,29.3351,29.3685,29.2266,29.2266,2234785.0
2017-08-21 09:30:00,35.09,35.28,35.02,35.1,2109383.0,29.2934,29.452,29.235,29.3017,2109383.0
2017-08-21 10:00:00,35.1,35.1,34.87,34.88,2394310.0,29.3017,29.3017,29.1097,29.1181,2394310.0
2017-08-21 10:30:00,34.88,34.99,34.87,34.94,1504122.0,29.1181,29.2099,29.1097,29.1682,1504122.0
2017-08-21 11:00:00,34.94,35.04,34.89,35.01,928894.0,29.1682,29.2517,29.1264,29.2266,928894.0
2017-08-21 11:30:00,35.01,35.05,34.95,34.95,1070386.0,29.2266,29.26,29.1765,29.1765,1070386.0
2017-08-21 12:00:00,34.96,34.99,34.91,34.93,705314.0,29.1849,29.2099,29.1431,29.1598,705314.0
2017-08-21 12:30:00,34.93,35.0,34.92,34.94,640104.0,29.1598,29.2183,29.1515,29.1682,640104.0
2017-08-21 13:00:00,34.94,34.95,34.83,34.84,781382.0,29.1682,29.1765,29.0763,29.0847,781382.0
2017-08-21 13:30:00,34.84,34.89,34.8,34.83,625308.0,29.0847,29.1264,29.0513,29.0763,625308.0
2017-08-21 14:00:00,34.84,34.85,34.8,34.83,657257.0,29.0847,29.093,29.0513,29.0763,657257.0
2017-08-21 14:30:00,34.83,34.86,34.77,34.79,684462.0,29.0763,29.1014,29.0263,29.043,684462.0
2017-08-21 15:00:00,34.8,34.83,34.7,34.83,1064990.0,29.0513,29.0763,28.9678,29.0763,1064990.0
2017-08-21 15:30:00,34.82,34.96,34.81,34.92,2591620.0,29.068,29.1849,29.0596,29.1515,2591620.0
2017-08-22 09:30:00,35.01,35.19,35.01,35.09,1526084.0,29.2266,29.3769,29.2266,29.2934,1526084.0
2017-08-22 10:00:00,35.09,35.11,34.95,35.0,1795922.0,29.2934,29.3101,29.1765,29.2183,1795922.0
2017-08-22 10:30:00,35.0,35.01,34.87,34.88,1691595.0,29.2183,29.2266,29.1097,29.1181,1691595.0
2017-08-22 11:00:00,34.88,34.93,34.82,34.83,1519936.0,29.1181,29.1598,29.068,29.0763,1519936.0
2017-08-22 11:30:00,34.83,34.89,34.75,34.76,1426043.0,29.0763,29.1264,29.0096,29.0179,1426043.0
2017-08-22 12:00:00,34.77,34.83,34.75,34.77,1582000.0,29.0263,29.0763,29.0096,29.0263,1582000.0
2017-08-22 12:30:00,34.77,34.8,34.74,34.77,678169.0,29.0263,29.0513,29.0012,29.0263,678169.0
2017-08-22 13:00:00,34.77,34.77,34.69,34.73,1248460.0,29.0263,29.0263,28.9595,28.9929,1248460.0
2017-08-22 13:30:00,34.73,34.79,34.72,34.74,966425.0,28.9929,29.043,28.9845,29.0012,966425.0
2017-08-22 14:00:00,34.74,34.77,34.69,34.75,1104436.0,29.0012,29.0263,28.9595,29.0096,1104436.0
2017-08-22 14:30:00,34.75,34.82,34.7,34.7,1502339.0,29.0096,29.068,28.9678,28.9678,1502339.0
2017-08-22 15:00:00,34.71,34.71,34.62,34.64,2406887.0,28.9762,28.9762,28.901,28.9177,2406887.0
2017-08-22 15:30:00,34.65,34.73,34.63,34.65,4231692.0,28.9261,28.9929,28.9094,28.9261,4231692.0
2017-08-23 09:30:00,34.54,34.59,34.38,34.56,2708171.0,28.8342,28.876,28.7007,28.8509,2708171.0
2017-08-23 10:00:00,34.56,34.64,34.5,34.57,1298754.0,28.8509,28.9177,28.8009,28.8593,1298754.0
2017-08-23 10:30:00,34.56,34.72,34.53,34.71,1546748.0,28.8509,28.9845,28.8259,28.9762,1546748.0
2017-08-23 11:00:00,34.71,34.81,34.7,34.79,1065434.0,28.9762,29.0596,28.9678,29.043,1065434.0
2017-08-23 11:30:00,34.78,34.79,34.7,34.74,823818.0,29.0346,29.043,28.9678,29.0012,823818.0
2017-08-23 12:00:00,34.74,34.75,34.62,34.62,690364.0,29.0012,29.0096,28.901,28.901,690364.0
2017-08-23 12:30:00,34.62,34.65,34.6,34.65,514906.0,28.901,28.9261,28.8843,28.9261,514906.0
2017-08-23 13:00:00,34.65,34.66,34.58,34.64,626374.0,28.9261,28.9344,28.8676,28.9177,626374.0
2017-08-23 13:30:00,34.64,34.65,34.58,34.6,612351.0,28.9177,28.9261,28.8676,28.8843,612351.0
2017-08-23 14:00:00,34.59,34.64,34.57,34.61,740838.0,28.876,28.9177,28.8593,28.8927,740838.0
2017-08-23 14:30:00,34.61,34.68,34.6,34.66,503225.0,28.8927,28.9511,28.8843,28.9344,503225.0
2017-08-23 15:00:00,34.66,34.73,34.63,34.71,655283.0,28.9344,28.9929,28.9094,28.9762,655283.0
2017-08-23 15:30:00,34.72,34.79,34.65,34.66,2180399.0,28.9845,29.043,28.9261,28.9344,2180399.0
2017-08-24 09:30:00,34.7,34.83,34.66,34.69,1205441.0,28.9678,29.0763,28.9344,28.9595,1205441.0
2017-08-24 10:00:00,34.69,34.88,34.68,34.84,1764874.0,28.9595,29.1181,28.9511,29.0847,1764874.0
2017-08-24 10:30:00,34.84,34.89,34.77,34.77,707867.0,29.0847,29.1264,29.0263,29.0263,707867.0
2017-08-24 11:00:00,34.77,34.83,34.62,34.66,1142631.0,29.0263,29.0763,28.901,28.9344,1142631.0
2017-08-24 11:30:00,34.66,34.67,34.55,34.64,1033843.0,28.9344,28.9428,28.8426,28.9177,1033843.0
2017-08-24 12:00:00,34.63,34.67,34.61,34.65,426883.0,28.9094,28.9428,28.8927,28.9261,426883.0
2017-08-24 12:30:00,34.64,34.73,34.63,34.7,429039.0,28.9177,28.9929,28.9094,28.9678,429039.0
2017-08-24 13:00:00,34.69,34.76,34.67,34.7,399111.0,28.9595,29.0179,28.9428,28.9678,399111.0
2017-08-24 13:30:00,34.7,34.72,34.68,34.69,465679.0,28.9678,28.9845,28.9511,28.9595,465679.0
2017-08-24 14:00:00,34.69,34.7,34.6,34.66,539004.0,28.9595,28.9678,28.8843,28.9344,539004.0
2017-08-24 14:30:00,34.65,34.71,34.65,34.69,499257.0,28.9261,28.9762,28.9261,28.9595,499257.0
2017-08-24 15:00:00,34.7,34.73,34.64,34.7,762169.0,28.9678,28.9929,28.9177,28.9678,762169.0
2017-08-24 15:30:00,34.7,34.72,34.67,34.71,1572810.0,28.9678,28.9845,28.9428,28.9762,1572810.0
2017-08-25 09:30:00,34.82,34.93,34.77,34.8,1090424.0,29.068,29.1598,29.0263,29.0513,1090424.0
2017-08-25 10:00:00,34.8,34.89,34.76,34.77,1291630.0,29.0513,29.1264,29.0179,29.0263,1291630.0
2017-08-25 10:30:00,34.77,34.79,34.65,34.66,911437.0,29.0263,29.043,28.9261,28.9344,911437.0
2017-08-25 11:00:00,34.66,34.69,34.58,34.63,855210.0,28.9344,28.9595,28.8676,28.9094,855210.0
2017-08-25 11:30:00,34.63,34.68,34.58,34.64,632567.0,28.9094,28.9511,28.8676,28.9177,632567.0
2017-08-25 12:00:00,34.64,34.71,34.63,34.69,581959.0,28.9177,28.9762,28.9094,28.9595,581959.0
2017-08-25 12:30:00,34.7,34.7,34.62,34.68,492123.0,28.9678,28.9678,28.901,28.9511,492123.0
2017-08-25 13:00:00,34.68,34.69,34.65,34.68,539921.0,28.9511,28.9595,28.9261,28.9511,539921.0
2017-08-25 13:30:00,34.69,34.7,34.66,34.68,390566.0,28.9595,28.9678,28.9344,28.9511,390566.0
2017-08-25 14:00:00,34.68,34.7,34.67,34.69,550427.0,28.9511,28.9678,28.9428,28.9595,550427.0
2017-08-25 14:30:00,34.69,34.71,34.68,34.7,449845.0,28.9595,28.9762,28.9511,28.9678,449845.0
2017-08-25 15:00:00,34.7,34.75,34.64,34.73,618880.0,28.9678,29.0096,28.9177,28.9929,618880.0
2017-08-25 15:30:00,34.73,34.73,34.65,34.68,1825693.0,28.9929,28.9929,28.9261,28.9511,1825693.0
2017-08-28 09:30:00,34.78,34.8,34.69,34.73,1142187.0,29.0346,29.0513,28.9595,28.9929,1142187.0
2017-08-28 10:00:00,34.73,34.74,34.67,34.7,913083.0,28.9929,29.0012,28.9428,28.9678,913083.0
2017-08-28 10:30:00,34.7,34.7,34.64,34.68,1887815.0,28.9678,28.9678,28.9177,28.9511,1887815.0
2017-08-28 11:00:00,34.68,34.68,34.63,34.64,716160.0,28.9511,28.9511,28.9094,28.9177,716160.0
2017-08-28 11:30:00,34.65,34.67,34.63,34.65,638644.0,28.9261,28.9428,28.9094,28.9261,638644.0
2017-08-28 12:00:00,34.64,34.66,34.62,34.66,748824.0,28.9177,28.9344,28.901,28.9344,748824.0
2017-08-28 12:30:00,34.66,34.67,34.63,34.65,511475.0,28.9344,28.9428,28.9094,28.9261,511475.0
2017-08-28 13:00:00,34.65,34.66,34.62,34.65,426722.0,28.9261,28.9344,28.901,28.9261,426722.0
2017-08-28 13:30:00,34.65,34.66,34.63,34.65,624027.0,28.9261,28.9344,28.9094,28.9261,624027.0
2017-08-28 14:00:00,34.65,34.66,34.62,34.64,639921.0,28.9261,28.9344,28.901,28.9177,639921.0
2017-08-28 14:30:00,34.65,34.66,34.62,34.62,503133.0,28.9261,28.9344,28.901,28.901,503133.0
2017-08-28 15:00:00,34.63,34.66,34.59,34.65,730127.0,28.9094,28.9344,28.876,28.9261,730127.0
2017-08-28 15:30:00,34.65,34.66,34.6,34.65,1916933.0,28.9261,28.9344,28.8843,28.9261,1916933.0
2017-08-29 09:30:00,34.51,34.62,34.45,34.57,1428487.0,28.8092,28.901,28.7591,28.8593,1428487.0
2017-08-29 10:00:00,34.56,34.6,34.47,34.5,724150.0,28.8509,28.8843,28.7758,28.8009,724150.0
2017-08-29 10:30:00,34.5,34.56,34.48,34.54,1368337.0,28.8009,28.8509,28.7842,28.8342,1368337.0
2017-08-29 11:00:00,34.54,34.55,34.5,34.51,878955.0,28.8342,28.8426,28.8009,28.8092,878955.0
2017-08-29 11:30:00,34.51,34.57,34.5,34.56,956291.0,28.8092,28.8593,28.8009,28.8509,956291.0
2017-08-29 12:00:00,34.56,34.62,34.54,34.6,1014991.0,28.8509,28.901,28.8342,28.8843,1014991.0
2017-08-29 12:30:00,34.6,34.63,34.57,34.58,503318.0,28.8843,28.9094,28.8593,28.8676,503318.0
2017-08-29 13:00:00,34.57,34.6,34.56,34.59,957427.0,28.8593,28.8843,28.8509,28.876,957427.0
2017-08-29 13:30:00,34.59,34.6,34.56,34.58,758490.0,28.876,28.8843,28.8509,28.8676,758490.0
2017-08-29 14:00:00,34.58,34.62,34.56,34.61,689976.0,28.8676,28.901,28.8509,28.8927,689976.0
2017-08-29 14:30:00,34.6,34.74,34.6,34.7,1297164.0,28.8843,29.0012,28.8843,28.9678,1297164.0
2017-08-29 15:00:00,34.7,34.73,34.67,34.72,1130855.0,28.9678,28.9929,28.9428,28.9845,1130855.0
2017-08-29 15:30:00,34.72,34.75,34.69,34.73,2103032.0,28.9845,29.0096,28.9595,28.9929,2103032.0
2017-08-30 09:30:00,34.74,34.8,34.63,34.79,1129052.0,29.0012,29.0513,28.9094,29.043,1129052.0
2017-08-30 10:00:00,34.79,34.8,34.72,34.75,824665.0,29.043,29.0513,28.9845,29.0096,824665.0
2017-08-30 10:30:00,34.74,34.75,34.65,34.7,1037751.0,29.0012,29.0096,28.9261,28.9678,1037751.0
2017-08-30 11:00:00,34.7,34.71,34.67,34.69,491576.0,28.9678,28.9762,28.9428,28.9595,491576.0
2017-08-30 11:30:00,34.69,34.7,34.66,34.69,719080.0,28.9595,28.9678,28.9344,28.9595,719080.0
2017-08-30 12:00:00,34.69,34.69,34.65,34.69,465085.0,28.9595,28.9595,28.9261,28.9595,465085.0
2017-08-30 12:30:00,34.68,34.72,34.67,34.7,651841.0,28.9511,28.9845,28.9428,28.9678,651841.0
2017-08-30 13:00:00,34.69,34.75,34.68,34.75,908726.0,28.9595,29.0096,28.9511,29.0096,908726.0
2017-08-30 13:30:00,34.75,34.88,34.73,34.87,954769.0,29.0096,29.1181,28.9929,29.1097,954769.0
2017-08-30 14:00:00,34.88,34.94,34.84,34.92,671783.0,29.1181,29.1682,29.0847,29.1515,671783.0
2017-08-30 14:30:00,34.91,34.96,34.9,34.94,582544.0,29.1431,29.1849,29.1348,29.1682,582544.0
2017-08-30 15:00:00,34.94,34.96,34.93,34.94,665547.0,29.1682,29.1849,29.1598,29.1682,665547.0
2017-08-30 15:30:00,34.95,34.96,34.86,34.9,2057390.0,29.1765,29.1849,29.1014,29.1348,2057390.0
2017-08-31 09:30:00,34.94,35.03,34.87,34.95,1511018.0,29.1682,29.2433,29.1097,29.1765,1511018.0
2017-08-31 10:00:00,34.95,35.11,34.92,35.02,1348197.0,29.1765,29.3101,29.1515,29.235,1348197.0
2017-08-31 10:30:00,35.03,35.12,35.02,35.08,1176566.0,29.2433,29.3184,29.235,29.285,1176566.0
2017-08-31 11:00:00,35.08,35.14,35.05,35.08,712229.0,29.285,29.3351,29.26,29.285,712229.0
2017-08-31 11:30:00,35.08,35.13,35.04,35.12,550715.0,29.285,29.3268,29.2517,29.3184,550715.0
2017-08-31 12:00:00,35.11,35.18,35.11,35.16,519328.0,29.3101,29.3685,29.3101,29.3518,519328.0
2017-08-31 12:30:00,35.16,35.17,35.11,35.12,485045.0,29.3518,29.3602,29.3101,29.3184,485045.0
2017-08-31 13:00:00,35.13,35.14,35.07,35.09,514876.0,29.3268,29.3351,29.2767,29.2934,514876.0
2017-08-31 13:30:00,35.08,35.11,35.06,35.09,480727.0,29.285,29.3101,29.2683,29.2934,480727.0
2017-08-31 14:00:00,35.09,35.09,35.03,35.08,634820.0,29.2934,29.2934,29.2433,29.285,634820.0
2017-08-31 14:30:00,35.08,35.11,35.06,35.09,630972.0,29.285,29.3101,29.2683,29.2934,630972.0
2017-08-31 15:00:00,35.09,35.1,35.03,35.08,695426.0,29.2934,29.3017,29.2433,29.285,695426.0
2017-08-31 15:30:00,35.09,35.13,35.04,35.07,2661590.0,29.2934,29.3268,29.2517,29.2767,2661590.0
2017-09-01 09:30:00,35.24,35.39,35.2,35.22,2020480.0,29.4186,29.5438,29.3852,29.4019,2020480.0
2017-09-01 10:00:00,35.21,35.25,35.12,35.22,1437492.0,29.3936,29.427,29.3184,29.4019,1437492.0
2017-09-01 10:30:00,35.22,35.25,35.16,35.16,655507.0,29.4019,29.427,29.3518,29.3518,655507.0
2017-09-01 11:00:00,35.16,35.2,35.12,35.15,485175.0,29.3518,29.3852,29.3184,29.3435,485175.0
2017-09-01 11:30:00,35.15,35.19,35.14,35.19,463003.0,29.3435,29.3769,29.3351,29.3769,463003.0
2017-09-01 12:00:00,35.19,35.2,35.15,35.19,390746.0,29.3769,29.3852,29.3435,29.3769,390746.0
2017-09-01 12:30:00,35.19,35.22,35.18,35.2,323807.0,29.3769,29.4019,29.3685,29.3852,323807.0
2017-09-01 13:00:00,35.2,35.22,35.18,35.18,227656.0,29.3852,29.4019,29.3685,29.3685,227656.0
2017-09-01 13:30:00,35.19,35.2,35.17,35.17,391783.0,29.3769,29.3852,29.3602,29.3602,391783.0
2017-09-01 14:00:00,35.18,35.18,35.12,35.13,446485.0,29.3685,29.3685,29.3184,29.3268,446485.0
2017-09-01 14:30:00,35.13,35.14,35.1,35.11,413251.0,29.3268,29.3351,29.3017,29.3101,413251.0
2017-09-01 15:00:00,35.11,35.13,35.1,35.11,411533.0,29.3101,29.3268,29.3017,29.3101,411533.0
2017-09-01 15:30:00,35.11,35.14,35.07,35.09,1591301.0,29.3101,29.3351,29.2767,29.2934,1591301.0
2017-09-05 09:30:00,35.02,35.2,35.0,35.16,1732376.0,29.235,29.3852,29.2183,29.3518,1732376.0
2017-09-05 10:00:00,35.16,35.26,35.13,35.16,1492971.0,29.3518,29.4353,29.3268,29.3518,1492971.0
2017-09-05 10:30:00,35.17,35.33,35.16,35.32,1287293.0,29.3602,29.4937,29.3518,29.4854,1287293.0
2017-09-05 11:00:00,35.32,35.32,35.17,35.21,890283.0,29.4854,29.4854,29.3602,29.3936,890283.0
2017-09-05 11:30:00,35.2,35.28,35.18,35.26,725909.0,29.3852,29.452,29.3685,29.4353,725909.0
2017-09-05 12:00:00,35.26,35.26,35.06,35.07,1396593.0,29.4353,29.4353,29.2683,29.2767,1396593.0
2017-09-05 12:30:00,35.08,35.08,35.0,35.02,1213339.0,29.285,29.285,29.2183,29.235,1213339.0
2017-09-05 13:00:00,35.01,35.07,34.93,35.02,1110766.0,29.2266,29.2767,29.1598,29.235,1110766.0
2017-09-05 13:30:00,35.02,35.07,34.99,35.07,607755.0,29.235,29.2767,29.2099,29.2767,607755.0
2017-09-05 14:00:00,35.07,35.07,34.98,35.04,755292.0,29.2767,29.2767,29.2016,29.2517,755292.0
2017-09-05 14:30:00,35.03,35.05,34.94,35.0,1114060.0,29.2433,29.26,29.1682,29.2183,1114060.0
2017-09-05 15:00:00,35.0,35.03,34.96,35.02,1046280.0,29.2183,29.2433,29.1849,29.235,1046280.0
2017-09-05 15:30:00,35.02,35.06,34.95,35.03,2578961.0,29.235,29.2683,29.1765,29.2433,2578961.0
2017-09-06 09:30:00,35.22,35.87,35.11,35.74,3453092.0,29.4019,29.9445,29.3101,29.836,3453092.0
2017-09-06 10:00:00,35.74,35.89,35.52,35.59,2955743.0,29.836,29.9612,29.6524,29.7108,2955743.0
2017-09-06 10:30:00,35.59,35.79,35.54,35.61,1652057.0,29.7108,29.8778,29.6691,29.7275,1652057.0
2017-09-06 11:00:00,35.61,35.68,35.51,35.66,1295349.0,29.7275,29.7859,29.644,29.7692,1295349.0
2017-09-06 11:30:00,35.65,35.7,35.63,35.68,775421.0,29.7609,29.8026,29.7442,29.7859,775421.0
2017-09-06 12:00:00,35.68,35.74,35.64,35.72,738769.0,29.7859,29.836,29.7525,29.8193,738769.0
2017-09-06 12:30:00,35.72,35.73,35.67,35.71,666783.0,29.8193,29.8277,29.7776,29.811,666783.0
2017-09-06 13:00:00,35.71,35.81,35.69,35.71,1109390.0,29.811,29.8945,29.7943,29.811,1109390.0
2017-09-06 13:30:00,35.71,35.74,35.66,35.67,620499.0,29.811,29.836,29.7692,29.7776,620499.0
2017-09-06 14:00:00,35.68,35.78,35.67,35.75,972501.0,29.7859,29.8694,29.7776,29.8444,972501.0
2017-09-06 14:30:00,35.75,35.8,35.71,35.79,1127422.0,29.8444,29.8861,29.811,29.8778,1127422.0
2017-09-06 15:00:00,35.8,35.94,35.79,35.93,1615666.0,29.8861,30.003,29.8778,29.9946,1615666.0
2017-09-06 15:30:00,35.93,35.93,35.74,35.77,4174792.0,29.9946,29.9946,29.836,29.8611,4174792.0
2017-09-07 09:30:00,35.88,35.95,35.52,35.53,2160935.0,29.9529,30.0113,29.6524,29.6607,2160935.0
2017-09-07 10:00:00,35.54,35.6,35.37,35.52,1551016.0,29.6691,29.7191,29.5271,29.6524,1551016.0
2017-09-07 10:30:00,35.52,35.69,35.52,35.66,794850.0,29.6524,29.7943,29.6524,29.7692,794850.0
2017-09-07 11:00:00,35.65,35.65,35.46,35.5,821418.0,29.7609,29.7609,29.6023,29.6357,821418.0
2017-09-07 11:30:00,35.51,35.52,35.33,35.39,1084798.0,29.644,29.6524,29.4937,29.5438,1084798.0
2017-09-07 12:00:00,35.39,35.47,35.38,35.41,479426.0,29.5438,29.6106,29.5355,29.5605,479426.0
2017-09-07 12:30:00,35.42,35.47,35.39,35.42,528256.0,29.5689,29.6106,29.5438,29.5689,528256.0
2017-09-07 13:00:00,35.41,35.45,35.35,35.38,578585.0,29.5605,29.5939,29.5104,29.5355,578585.0
2017-09-07 13:30:00,35.38,35.42,35.36,35.38,610866.0,29.5355,29.5689,29.5188,29.5355,610866.0
2017-09-07 14:00:00,35.38,35.44,35.37,35.41,473000.0,29.5355,29.5856,29.5271,29.5605,473000.0
2017-09-07 14:30:00,35.41,35.45,35.39,35.44,652093.0,29.5605,29.5939,29.5438,29.5856,652093.0
2017-09-07 15:00:00,35.45,35.5,35.43,35.47,674498.0,29.5939,29.6357,29.5772,29.6106,674498.0
2017-09-07 15:30:00,35.46,35.57,35.42,35.53,2266942.0,29.6023,29.6941,29.5689,29.6607,2266942.0
2017-09-08 09:30:00,35.42,35.54,35.27,35.3,993358.0,29.5689,29.6691,29.4437,29.4687,993358.0
2017-09-08 10:00:00,35.3,35.32,35.14,35.26,1336789.0,29.4687,29.4854,29.3351,29.4353,1336789.0
2017-09-08 10:30:00,35.26,35.26,35.17,35.19,785324.0,29.4353,29.4353,29.3602,29.3769,785324.0
2017-09-08 11:00:00,35.19,35.25,35.13,35.16,763146.0,29.3769,29.427,29.3268,29.3518,763146.0
2017-09-08 11:30:00,35.16,35.18,35.08,35.14,792952.0,29.3518,29.3685,29.285,29.3351,792952.0
2017-09-08 12:00:00,35.14,35.23,35.1,35.22,616778.0,29.3351,29.4103,29.3017,29.4019,616778.0
2017-09-08 12:30:00,35.22,35.26,35.21,35.23,358659.0,29.4019,29.4353,29.3936,29.4103,358659.0
2017-09-08 13:00:00,35.23,35.26,35.23,35.24,278430.0,29.4103,29.4353,29.4103,29.4186,278430.0
2017-09-08 13:30:00,35.24,35.25,35.22,35.23,445105.0,29.4186,29.427,29.4019,29.4103,445105.0
2017-09-08 14:00:00,35.22,35.23,35.15,35.2,570569.0,29.4019,29.4103,29.3435,29.3852,570569.0
2017-09-08 14:30:00,35.19,35.23,35.11,35.14,605138.0,29.3769,29.4103,29.3101,29.3351,605138.0
2017-09-08 15:00:00,35.14,35.17,35.11,35.15,762981.0,29.3351,29.3602,29.3101,29.3435,762981.0
2017-09-08 15:30:00,35.14,35.24,35.11,35.18,2795217.0,29.3351,29.4186,29.3101,29.3685,2795217.0
2017-09-11 09:30:00,35.47,35.68,35.14,35.63,1502168.0,29.6106,29.7859,29.3351,29.7442,1502168.0
2017-09-11 10:00:00,35.64,35.86,35.63,35.83,1075067.0,29.7525,29.9362,29.7442,29.9112,1075067.0
2017-09-11 10:30:00,35.83,35.88,35.81,35.83,768873.0,29.9112,29.9529,29.8945,29.9112,768873.0
2017-09-11 11:00:00,35.83,35.84,35.75,35.76,781602.0,29.9112,29.9195,29.8444,29.8527,781602.0
2017-09-11 11:30:00,35.76,35.94,35.76,35.93,969529.0,29.8527,30.003,29.8527,29.9946,969529.0
2017-09-11 12:00:00,35.93,35.98,35.92,35.94,594919.0,29.9946,30.0364,29.9863,30.003,594919.0
2017-09-11 12:30:00,35.94,36.0,35.92,35.93,1133786.0,30.003,30.0531,29.9863,29.9946,1133786.0
2017-09-11 13:00:00,35.93,35.95,35.9,35.9,788010.0,29.9946,30.0113,29.9696,29.9696,788010.0
2017-09-11 13:30:00,35.91,35.96,35.9,35.93,494798.0,29.9779,30.0197,29.9696,29.9946,494798.0
2017-09-11 14:00:00,35.93,35.93,35.85,35.85,599924.0,29.9946,29.9946,29.9278,29.9278,599924.0
2017-09-11 14:30:00,35.86,35.86,35.75,35.8,942218.0,29.9362,29.9362,29.8444,29.8861,942218.0
2017-09-11 15:00:00,35.8,35.86,35.79,35.83,828274.0,29.8861,29.9362,29.8778,29.9112,828274.0
2017-09-11 15:30:00,35.83,35.84,35.72,35.78,2733376.0,29.9112,29.9195,29.8193,29.8694,2733376.0
2017-09-12 09:30:00,35.84,36.27,35.74,36.27,2253702.0,29.9195,30.2785,29.836,30.2785,2253702.0
2017-09-12 10:00:00,36.27,36.33,36.15,36.19,1741872.0,30.2785,30.3286,30.1783,30.2117,1741872.0
2017-09-12 10:30:00,36.19,36.19,36.04,36.18,971699.0,30.2117,30.2117,30.0865,30.2033,971699.0
2017-09-12 11:00:00,36.18,36.21,36.14,36.19,792985.0,30.2033,30.2284,30.1699,30.2117,792985.0
2017-09-12 11:30:00,36.19,36.25,36.15,36.16,709887.0,30.2117,30.2618,30.1783,30.1866,709887.0
2017-09-12 12:00:00,36.16,36.24,36.16,36.2,495432.0,30.1866,30.2534,30.1866,30.22,495432.0
2017-09-12 12:30:00,36.2,36.28,36.2,36.28,505860.0,30.22,30.2868,30.22,30.2868,505860.0
2017-09-12 13:00:00,36.28,36.33,36.27,36.3,816070.0,30.2868,30.3286,30.2785,30.3035,816070.0
2017-09-12 13:30:00,36.3,36.34,36.24,36.25,723909.0,30.3035,30.3369,30.2534,30.2618,723909.0
2017-09-12 14:00:00,36.25,36.26,36.12,36.13,792924.0,30.2618,30.2701,30.1532,30.1616,792924.0
2017-09-12 14:30:00,36.12,36.14,36.01,36.05,1292791.0,30.1532,30.1699,30.0614,30.0948,1292791.0
2017-09-12 15:00:00,36.06,36.09,36.02,36.04,782591.0,30.1032,30.1282,30.0698,30.0865,782591.0
2017-09-12 15:30:00,36.04,36.11,36.03,36.09,2244852.0,30.0865,30.1449,30.0781,30.1282,2244852.0
2017-09-13 09:30:00,36.0,36.2,35.97,36.2,1484000.0,30.0531,30.22,30.028,30.22,1484000.0
2017-09-13 10:00:00,36.2,36.29,36.17,36.27,973683.0,30.22,30.2952,30.195,30.2785,973683.0
2017-09-13 10:30:00,36.27,36.35,36.23,36.33,1077490.0,30.2785,30.3453,30.2451,30.3286,1077490.0
2017-09-13 11:00:00,36.34,36.4,36.27,36.29,918537.0,30.3369,30.387,30.2785,30.2952,918537.0
2017-09-13 11:30:00,36.29,36.3,36.24,36.26,494466.0,30.2952,30.3035,30.2534,30.2701,494466.0
2017-09-13 12:00:00,36.26,36.35,36.26,36.35,497730.0,30.2701,30.3453,30.2701,30.3453,497730.0
2017-09-13 12:30:00,36.35,36.38,36.31,36.32,507903.0,30.3453,30.3703,30.3119,30.3202,507903.0
2017-09-13 13:00:00,36.32,36.33,36.26,36.33,663769.0,30.3202,30.3286,30.2701,30.3286,663769.0
2017-09-13 13:30:00,36.32,36.35,36.3,36.34,373226.0,30.3202,30.3453,30.3035,30.3369,373226.0
2017-09-13 14:00:00,36.34,36.35,36.26,36.27,516717.0,30.3369,30.3453,30.2701,30.2785,516717.0
2017-09-13 14:30:00,36.27,36.29,36.25,36.26,698737.0,30.2785,30.2952,30.2618,30.2701,698737.0
2017-09-13 15:00:00,36.25,36.3,36.23,36.23,858688.0,30.2618,30.3035,30.2451,30.2451,858688.0
2017-09-13 15:30:00,36.23,36.34,36.23,36.33,2523424.0,30.2451,30.3369,30.2451,30.3286,2523424.0
2017-09-14 09:30:00,36.19,36.48,36.16,36.48,1423444.0,30.2117,30.4538,30.1866,30.4538,1423444.0
2017-09-14 10:00:00,36.47,36.57,36.47,36.55,1226257.0,30.4454,30.5289,30.4454,30.5122,1226257.0
2017-09-14 10:30:00,36.55,36.67,36.55,36.59,1563164.0,30.5122,30.6124,30.5122,30.5456,1563164.0
2017-09-14 11:00:00,36.6,36.7,36.59,36.64,748192.0,30.554,30.6374,30.5456,30.5873,748192.0
2017-09-14 11:30:00,36.64,36.65,36.55,36.58,582480.0,30.5873,30.5957,30.5122,30.5373,582480.0
2017-09-14 12:00:00,36.57,36.62,36.55,36.6,484861.0,30.5289,30.5706,30.5122,30.554,484861.0
2017-09-14 12:30:00,36.61,36.66,36.6,36.61,637151.0,30.5623,30.604,30.554,30.5623,637151.0
2017-09-14 13:00:00,36.61,36.64,36.55,36.62,485843.0,30.5623,30.5873,30.5122,30.5706,485843.0
2017-09-14 13:30:00,36.61,36.65,36.6,36.62,337246.0,30.5623,30.5957,30.554,30.5706,337246.0
2017-09-14 14:00:00,36.62,36.66,36.6,36.61,499602.0,30.5706,30.604,30.554,30.5623,499602.0
2017-09-14 14:30:00,36.61,36.62,36.58,36.59,711137.0,30.5623,30.5706,30.5373,30.5456,711137.0
2017-09-14 15:00:00,36.59,36.61,36.53,36.55,713651.0,30.5456,30.5623,30.4955,30.5122,713651.0
2017-09-14 15:30:00,36.55,36.6,36.45,36.48,2128817.0,30.5122,30.554,30.4287,30.4538,2128817.0
2017-09-15 09:30:00,36.53,36.68,36.22,36.55,8083281.0,30.4955,30.6207,30.2367,30.5122,8083281.0
2017-09-15 10:00:00,36.55,36.83,36.55,36.8,1328728.0,30.5122,30.746,30.5122,30.7209,1328728.0
2017-09-15 10:30:00,36.8,36.85,36.71,36.84,1269682.0,30.7209,30.7627,30.6458,30.7543,1269682.0
2017-09-15 11:00:00,36.83,36.88,36.78,36.86,1240976.0,30.746,30.7877,30.7042,30.771,1240976.0
2017-09-15 11:30:00,36.86,36.89,36.85,36.89,802256.0,30.771,30.796,30.7627,30.796,802256.0
2017-09-15 12:00:00,36.89,36.93,36.84,36.9,996587.0,30.796,30.8294,30.7543,30.8044,996587.0
2017-09-15 12:30:00,36.89,36.91,36.81,36.81,687715.0,30.796,30.8127,30.7293,30.7293,687715.0
2017-09-15 13:00:00,36.81,36.86,36.8,36.83,647468.0,30.7293,30.771,30.7209,30.746,647468.0
2017-09-15 13:30:00,36.83,36.89,36.8,36.87,640421.0,30.746,30.796,30.7209,30.7794,640421.0
2017-09-15 14:00:00,36.88,36.89,36.84,36.86,458840.0,30.7877,30.796,30.7543,30.771,458840.0
2017-09-15 14:30:00,36.86,36.89,36.82,36.87,902443.0,30.771,30.796,30.7376,30.7794,902443.0
2017-09-15 15:00:00,36.87,36.91,36.84,36.88,1067549.0,30.7794,30.8127,30.7543,30.7877,1067549.0
2017-09-15 15:30:00,36.88,37.08,36.84,36.96,4966673.0,30.7877,30.9547,30.7543,30.8545,4966673.0
2017-09-18 09:30:00,37.0,37.09,36.8,36.96,2210577.0,30.8879,30.963,30.7209,30.8545,2210577.0
2017-09-18 10:00:00,36.96,37.02,36.89,36.98,1132604.0,30.8545,30.9046,30.796,30.8712,1132604.0
2017-09-18 10:30:00,36.98,37.08,36.96,37.03,875474.0,30.8712,30.9547,30.8545,30.9129,875474.0
2017-09-18 11:00:00,37.03,37.11,37.03,37.09,883219.0,30.9129,30.9797,30.9129,30.963,883219.0
2017-09-18 11:30:00,37.09,37.17,37.06,37.14,992000.0,30.963,31.0298,30.938,31.0047,992000.0
2017-09-18 12:00:00,37.14,37.32,37.13,37.32,1674424.0,31.0047,31.155,30.9964,31.155,1674424.0
2017-09-18 12:30:00,37.32,37.33,37.23,37.25,649777.0,31.155,31.1634,31.0799,31.0966,649777.0
2017-09-18 13:00:00,37.26,37.26,37.15,37.19,926395.0,31.1049,31.1049,31.0131,31.0465,926395.0
2017-09-18 13:30:00,37.18,37.24,37.17,37.2,654196.0,31.0381,31.0882,31.0298,31.0548,654196.0
2017-09-18 14:00:00,37.2,37.21,37.01,37.02,1079432.0,31.0548,31.0632,30.8962,30.9046,1079432.0
2017-09-18 14:30:00,37.02,37.05,36.96,37.04,725283.0,30.9046,30.9296,30.8545,30.9213,725283.0
2017-09-18 15:00:00,37.04,37.1,37.01,37.06,809238.0,30.9213,30.9714,30.8962,30.938,809238.0
2017-09-18 15:30:00,37.05,37.1,37.0,37.01,2837185.0,30.9296,30.9714,30.8879,30.8962,2837185.0
2017-09-19 09:30:00,37.24,37.27,37.02,37.2,2363718.0,31.0882,31.1133,30.9046,31.0548,2363718.0
2017-09-19 10:00:00,37.2,37.3,37.18,37.2,2903720.0,31.0548,31.1383,31.0381,31.0548,2903720.0
2017-09-19 10:30:00,37.2,37.24,37.15,37.21,1166880.0,31.0548,31.0882,31.0131,31.0632,1166880.0
2017-09-19 11:00:00,37.21,37.21,37.06,37.19,1056981.0,31.0632,31.0632,30.938,31.0465,1056981.0
2017-09-19 11:30:00,37.19,37.24,37.18,37.2,719244.0,31.0465,31.0882,31.0381,31.0548,719244.0
2017-09-19 12:00:00,37.2,37.27,37.18,37.27,883517.0,31.0548,31.1133,31.0381,31.1133,883517.0
2017-09-19 12:30:00,37.27,37.27,37.17,37.22,937385.0,31.1133,31.1133,31.0298,31.0715,937385.0
2017-09-19 13:00:00,37.21,37.22,37.13,37.15,852519.0,31.0632,31.0715,30.9964,31.0131,852519.0
2017-09-19 13:30:00,37.15,37.2,37.14,37.18,663161.0,31.0131,31.0548,31.0047,31.0381,663161.0
2017-09-19 14:00:00,37.18,37.23,37.17,37.21,780498.0,31.0381,31.0799,31.0298,31.0632,780498.0
2017-09-19 14:30:00,37.22,37.24,37.16,37.2,1073652.0,31.0715,31.0882,31.0214,31.0548,1073652.0
2017-09-19 15:00:00,37.2,37.25,37.17,37.21,968204.0,31.0548,31.0966,31.0298,31.0632,968204.0
2017-09-19 15:30:00,37.22,37.25,37.2,37.23,2241714.0,31.0715,31.0966,31.0548,31.0799,2241714.0
2017-09-20 09:30:00,37.23,37.29,36.99,37.01,1924838.0,31.0799,31.13,30.8795,30.8962,1924838.0
2017-09-20 10:00:00,37.01,37.02,36.93,36.96,1198397.0,30.8962,30.9046,30.8294,30.8545,1198397.0
2017-09-20 10:30:00,36.97,37.06,36.95,36.97,786142.0,30.8628,30.938,30.8461,30.8628,786142.0
2017-09-20 11:00:00,36.98,37.0,36.82,36.93,1353806.0,30.8712,30.8879,30.7376,30.8294,1353806.0
2017-09-20 11:30:00,36.92,37.0,36.92,36.95,692247.0,30.8211,30.8879,30.8211,30.8461,692247.0
2017-09-20 12:00:00,36.95,36.98,36.92,36.96,386694.0,30.8461,30.8712,30.8211,30.8545,386694.0
2017-09-20 12:30:00,36.97,37.01,36.96,36.99,588066.0,30.8628,30.8962,30.8545,30.8795,588066.0
2017-09-20 13:00:00,36.99,37.0,36.92,36.95,417336.0,30.8795,30.8879,30.8211,30.8461,417336.0
2017-09-20 13:30:00,36.95,36.98,36.93,36.97,411311.0,30.8461,30.8712,30.8294,30.8628,411311.0
2017-09-20 14:00:00,36.96,36.98,36.65,36.71,1556049.0,30.8545,30.8712,30.5957,30.6458,1556049.0
2017-09-20 14:30:00,36.7,36.84,36.67,36.81,1139258.0,30.6374,30.7543,30.6124,30.7293,1139258.0
2017-09-20 15:00:00,36.81,36.9,36.79,36.89,830941.0,30.7293,30.8044,30.7126,30.796,830941.0
2017-09-20 15:30:00,36.89,37.08,36.88,37.06,2835300.0,30.796,30.9547,30.7877,30.938,2835300.0
2017-09-21 09:30:00,36.99,37.03,36.85,37.02,1717556.0,30.8795,30.9129,30.7627,30.9046,1717556.0
2017-09-21 10:00:00,37.01,37.06,36.94,36.98,965408.0,30.8962,30.938,30.8378,30.8712,965408.0
2017-09-21 10:30:00,36.98,36.99,36.89,36.98,742228.0,30.8712,30.8795,30.796,30.8712,742228.0
2017-09-21 11:00:00,36.98,37.05,36.95,36.97,645192.0,30.8712,30.9296,30.8461,30.8628,645192.0
2017-09-21 11:30:00,36.97,37.02,36.97,36.99,759029.0,30.8628,30.9046,30.8628,30.8795,759029.0
2017-09-21 12:00:00,37.0,37.06,36.99,37.04,595653.0,30.8879,30.938,30.8795,30.9213,595653.0
2017-09-21 12:30:00,37.04,37.08,37.01,37.07,559200.0,30.9213,30.9547,30.8962,30.9463,559200.0
2017-09-21 13:00:00,37.07,37.1,37.06,37.09,508478.0,30.9463,30.9714,30.938,30.963,508478.0
2017-09-21 13:30:00,37.09,37.23,37.08,37.21,1281676.0,30.963,31.0799,30.9547,31.0632,1281676.0
2017-09-21 14:00:00,37.22,37.27,37.16,37.2,798943.0,31.0715,31.1133,31.0214,31.0548,798943.0
2017-09-21 14:30:00,37.2,37.2,37.09,37.14,615581.0,31.0548,31.0548,30.963,31.0047,615581.0
2017-09-21 15:00:00,37.14,37.21,37.11,37.2,2675835.0,31.0047,31.0632,30.9797,31.0548,2675835.0
2017-09-21 15:30:00,37.21,37.26,37.13,37.21,3035505.0,31.0632,31.1049,30.9964,31.0632,3035505.0
2017-09-22 09:30:00,36.95,37.22,36.95,37.08,3109086.0,30.8461,31.0715,30.8461,30.9547,3109086.0
2017-09-22 10:00:00,37.09,37.18,37.08,37.11,1344722.0,30.963,31.0381,30.9547,30.9797,1344722.0
2017-09-22 10:30:00,37.11,37.16,37.1,37.12,2127762.0,30.9797,31.0214,30.9714,30.9881,2127762.0
2017-09-22 11:00:00,37.12,37.19,37.12,37.16,1467869.0,30.9881,31.0465,30.9881,31.0214,1467869.0
2017-09-22 11:30:00,37.16,37.19,37.11,37.15,992353.0,31.0214,31.0465,30.9797,31.0131,992353.0
2017-09-22 12:00:00,37.15,37.17,37.11,37.13,1451375.0,31.0131,31.0298,30.9797,30.9964,1451375.0
2017-09-22 12:30:00,37.13,37.16,37.11,37.11,815408.0,30.9964,31.0214,30.9797,30.9797,815408.0
2017-09-22 13:00:00,37.12,37.15,37.06,37.09,661988.0,30.9881,31.0131,30.938,30.963,661988.0
2017-09-22 13:30:00,37.09,37.12,37.01,37.02,556719.0,30.963,30.9881,30.8962,30.9046,556719.0
2017-09-22 14:00:00,37.02,37.1,36.98,37.1,737669.0,30.9046,30.9714,30.8712,30.9714,737669.0
2017-09-22 14:30:00,37.09,37.15,37.09,37.11,558600.0,30.963,31.0131,30.963,30.9797,558600.0
2017-09-22 15:00:00,37.12,37.15,37.06,37.07,724576.0,30.9881,31.0131,30.938,30.9463,724576.0
2017-09-22 15:30:00,37.07,37.2,37.06,37.16,2787399.0,30.9463,31.0548,30.938,31.0214,2787399.0
2017-09-25 09:30:00,37.05,37.22,37.04,37.2,2181305.0,30.9296,31.0715,30.9213,31.0548,2181305.0
2017-09-25 10:00:00,37.2,37.23,37.1,37.13,1914739.0,31.0548,31.0799,30.9714,30.9964,1914739.0
2017-09-25 10:30:00,37.13,37.15,36.94,36.98,1194723.0,30.9964,31.0131,30.8378,30.8712,1194723.0
2017-09-25 11:00:00,36.98,36.99,36.89,36.95,771804.0,30.8712,30.8795,30.796,30.8461,771804.0
2017-09-25 11:30:00,36.95,37.0,36.85,36.88,812902.0,30.8461,30.8879,30.7627,30.7877,812902.0
2017-09-25 12:00:00,36.88,37.0,36.85,36.99,731376.0,30.7877,30.8879,30.7627,30.8795,731376.0
2017-09-25 12:30:00,36.98,37.09,36.97,37.08,730161.0,30.8712,30.963,30.8628,30.9547,730161.0
2017-09-25 13:00:00,37.08,37.1,37.04,37.06,574404.0,30.9547,30.9714,30.9213,30.938,574404.0
2017-09-25 13:30:00,37.06,37.08,37.03,37.05,489006.0,30.938,30.9547,30.9129,30.9296,489006.0
2017-09-25 14:00:00,37.05,37.08,36.94,36.95,698992.0,30.9296,30.9547,30.8378,30.8461,698992.0
2017-09-25 14:30:00,36.95,37.0,36.91,36.99,726495.0,30.8461,30.8879,30.8127,30.8795,726495.0
2017-09-25 15:00:00,36.98,37.05,36.95,37.04,935122.0,30.8712,30.9296,30.8461,30.9213,935122.0
2017-09-25 15:30:00,37.04,37.19,37.03,37.17,3129169.0,30.9213,31.0465,30.9129,31.0298,3129169.0
2017-09-26 09:30:00,37.23,37.24,37.04,37.05,1412458.0,31.0799,31.0882,30.9213,30.9296,1412458.0
2017-09-26 10:00:00,37.05,37.09,37.0,37.01,913586.0,30.9296,30.963,30.8879,30.8962,913586.0
2017-09-26 10:30:00,37.01,37.13,37.0,37.07,1457763.0,30.8962,30.9964,30.8879,30.9463,1457763.0
2017-09-26 11:00:00,37.08,37.1,37.01,37.04,906095.0,30.9547,30.9714,30.8962,30.9213,906095.0
2017-09-26 11:30:00,37.05,37.07,37.0,37.03,625214.0,30.9296,30.9463,30.8879,30.9129,625214.0
2017-09-26 12:00:00,37.03,37.09,37.03,37.07,1157802.0,30.9129,30.963,30.9129,30.9463,1157802.0
2017-09-26 12:30:00,37.07,37.1,37.02,37.07,549555.0,30.9463,30.9714,30.9046,30.9463,549555.0
2017-09-26 13:00:00,37.07,37.16,37.05,37.11,611214.0,30.9463,31.0214,30.9296,30.9797,611214.0
2017-09-26 13:30:00,37.12,37.2,37.11,37.19,664960.0,30.9881,31.0548,30.9797,31.0465,664960.0
2017-09-26 14:00:00,37.19,37.23,37.16,37.18,836208.0,31.0465,31.0799,31.0214,31.0381,836208.0
2017-09-26 14:30:00,37.18,37.18,37.12,37.14,574438.0,31.0381,31.0381,30.9881,31.0047,574438.0
2017-09-26 15:00:00,37.14,37.2,37.13,37.19,835331.0,31.0047,31.0548,30.9964,31.0465,835331.0
2017-09-26 15:30:00,37.19,37.64,37.17,37.51,13416971.0,31.0465,31.4222,31.0298,31.3136,13416971.0
2017-09-27 09:30:00,37.62,37.69,37.29,37.34,3886990.0,31.4055,31.4639,31.13,31.1717,3886990.0
2017-09-27 10:00:00,37.34,37.38,37.1,37.22,2811244.0,31.1717,31.2051,30.9714,31.0715,2811244.0
2017-09-27 10:30:00,37.21,37.23,37.1,37.17,1782722.0,31.0632,31.0799,30.9714,31.0298,1782722.0
2017-09-27 11:00:00,37.18,37.35,37.14,37.23,1531658.0,31.0381,31.1801,31.0047,31.0799,1531658.0
2017-09-27 11:30:00,37.22,37.3,37.19,37.28,957243.0,31.0715,31.1383,31.0465,31.1216,957243.0
2017-09-27 12:00:00,37.29,37.29,37.22,37.27,542625.0,31.13,31.13,31.0715,31.1133,542625.0
2017-09-27 12:30:00,37.26,37.32,37.24,37.31,622006.0,31.1049,31.155,31.0882,31.1467,622006.0
2017-09-27 13:00:00,37.31,37.31,37.26,37.27,706743.0,31.1467,31.1467,31.1049,31.1133,706743.0
2017-09-27 13:30:00,37.27,37.38,37.27,37.36,1187997.0,31.1133,31.2051,31.1133,31.1884,1187997.0
2017-09-27 14:00:00,37.37,37.49,37.36,37.48,1221663.0,31.1968,31.2969,31.1884,31.2886,1221663.0
2017-09-27 14:30:00,37.48,37.57,37.47,37.52,1285514.0,31.2886,31.3637,31.2802,31.322,1285514.0
2017-09-27 15:00:00,37.52,37.6,37.51,37.56,1279818.0,31.322,31.3888,31.3136,31.3554,1279818.0
2017-09-27 15:30:00,37.55,37.6,37.46,37.53,3976895.0,31.347,31.3888,31.2719,31.3303,3976895.0
2017-09-28 09:30:00,37.32,37.56,37.29,37.55,1742689.0,31.155,31.3554,31.13,31.347,1742689.0
2017-09-28 10:00:00,37.55,37.69,37.54,37.65,1402237.0,31.347,31.4639,31.3387,31.4305,1402237.0
2017-09-28 10:30:00,37.65,37.72,37.61,37.64,1394893.0,31.4305,31.4889,31.3971,31.4222,1394893.0
2017-09-28 11:00:00,37.63,37.69,37.59,37.68,1194071.0,31.4138,31.4639,31.3804,31.4555,1194071.0
2017-09-28 11:30:00,37.69,37.7,37.63,37.64,665916.0,31.4639,31.4722,31.4138,31.4222,665916.0
2017-09-28 12:00:00,37.65,37.69,37.64,37.68,547172.0,31.4305,31.4639,31.4222,31.4555,547172.0
2017-09-28 12:30:00,37.68,37.69,37.64,37.68,499960.0,31.4555,31.4639,31.4222,31.4555,499960.0
2017-09-28 13:00:00,37.69,37.73,37.67,37.67,838902.0,31.4639,31.4973,31.4472,31.4472,838902.0
2017-09-28 13:30:00,37.67,37.68,37.65,37.68,385300.0,31.4472,31.4555,31.4305,31.4555,385300.0
2017-09-28 14:00:00,37.68,37.71,37.64,37.7,844041.0,31.4555,31.4806,31.4222,31.4722,844041.0
2017-09-28 14:30:00,37.69,37.75,37.68,37.73,670529.0,31.4639,31.514,31.4555,31.4973,670529.0
2017-09-28 15:00:00,37.72,37.8,37.7,37.77,1528585.0,31.4889,31.5557,31.4722,31.5307,1528585.0
2017-09-28 15:30:00,37.78,37.88,37.69,37.85,3240085.0,31.539,31.6225,31.4639,31.5975,3240085.0
2017-09-29 09:30:00,37.83,37.89,37.7,37.73,1663238.0,31.5808,31.6309,31.4722,31.4973,1663238.0
2017-09-29 10:00:00,37.73,37.86,37.71,37.85,1048075.0,31.4973,31.6058,31.4806,31.5975,1048075.0
2017-09-29 10:30:00,37.86,37.95,37.83,37.91,1142052.0,31.6058,31.6809,31.5808,31.6476,1142052.0
2017-09-29 11:00:00,37.91,38.06,37.89,38.04,1958591.0,31.6476,31.7728,31.6309,31.7561,1958591.0
2017-09-29 11:30:00,38.05,38.11,37.97,38.04,1450643.0,31.7644,31.8145,31.6976,31.7561,1450643.0
2017-09-29 12:00:00,38.05,38.14,38.03,38.12,789452.0,31.7644,31.8396,31.7477,31.8229,789452.0
2017-09-29 12:30:00,38.13,38.15,38.06,38.06,858357.0,31.8312,31.8479,31.7728,31.7728,858357.0
2017-09-29 13:00:00,38.07,38.11,38.04,38.07,511980.0,31.7811,31.8145,31.7561,31.7811,511980.0
2017-09-29 13:30:00,38.08,38.09,38.0,38.05,1288756.0,31.7895,31.7978,31.7227,31.7644,1288756.0
2017-09-29 14:00:00,38.04,38.08,38.02,38.06,1137802.0,31.7561,31.7895,31.7394,31.7728,1137802.0
2017-09-29 14:30:00,38.06,38.09,38.03,38.07,922359.0,31.7728,31.7978,31.7477,31.7811,922359.0
2017-09-29 15:00:00,38.07,38.08,38.03,38.06,1146145.0,31.7811,31.7895,31.7477,31.7728,1146145.0
2017-09-29 15:30:00,38.06,38.1,38.04,38.08,3832919.0,31.7728,31.8062,31.7561,31.7895,3832919.0
2017-10-02 09:30:00,38.12,38.62,38.08,38.58,3706707.0,31.8229,32.2403,31.7895,32.2069,3706707.0
2017-10-02 10:00:00,38.58,38.75,38.56,38.66,2762751.0,32.2069,32.3488,32.1902,32.2737,2762751.0
2017-10-02 10:30:00,38.66,38.86,38.65,38.77,2028664.0,32.2737,32.4406,32.2653,32.3655,2028664.0
2017-10-02 11:00:00,38.77,38.81,38.62,38.66,2065137.0,32.3655,32.3989,32.2403,32.2737,2065137.0
2017-10-02 11:30:00,38.67,38.7,38.56,38.61,2074317.0,32.282,32.307,32.1902,32.2319,2074317.0
2017-10-02 12:00:00,38.61,38.71,38.54,38.71,1719908.0,32.2319,32.3154,32.1735,32.3154,1719908.0
2017-10-02 12:30:00,38.71,38.89,38.7,38.89,2058126.0,32.3154,32.4657,32.307,32.4657,2058126.0
2017-10-02 13:00:00,38.89,38.98,38.81,38.82,2266505.0,32.4657,32.5408,32.3989,32.4072,2266505.0
2017-10-02 13:30:00,38.82,38.95,38.81,38.95,1375013.0,32.4072,32.5157,32.3989,32.5157,1375013.0
2017-10-02 14:00:00,38.95,39.0,38.9,38.96,1700554.0,32.5157,32.5575,32.474,32.5241,1700554.0
2017-10-02 14:30:00,38.96,38.98,38.92,38.97,1238213.0,32.5241,32.5408,32.4907,32.5324,1238213.0
2017-10-02 15:00:00,38.97,39.09,38.96,39.08,3058877.0,32.5324,32.6326,32.5241,32.6243,3058877.0
2017-10-02 15:30:00,39.08,39.09,38.96,39.07,5906684.0,32.6243,32.6326,32.5241,32.6159,5906684.0
2017-10-03 09:30:00,38.95,39.31,38.95,39.22,3231493.0,32.5157,32.8163,32.5157,32.7411,3231493.0
2017-10-03 10:00:00,39.22,39.44,39.15,39.44,2100062.0,32.7411,32.9248,32.6827,32.9248,2100062.0
2017-10-03 10:30:00,39.43,39.55,39.37,39.46,2863327.0,32.9165,33.0166,32.8664,32.9415,2863327.0
2017-10-03 11:00:00,39.46,39.46,39.33,39.4,1715894.0,32.9415,32.9415,32.833,32.8914,1715894.0
2017-10-03 11:30:00,39.39,39.4,39.33,39.4,977591.0,32.8831,32.8914,32.833,32.8914,977591.0
2017-10-03 12:00:00,39.4,39.6,39.39,39.52,1964617.0,32.8914,33.0584,32.8831,32.9916,1964617.0
2017-10-03 12:30:00,39.53,39.58,39.52,39.55,1082970.0,32.9999,33.0417,32.9916,33.0166,1082970.0
2017-10-03 13:00:00,39.55,39.7,39.53,39.65,1581994.0,33.0166,33.1419,32.9999,33.1001,1581994.0
2017-10-03 13:30:00,39.65,39.66,39.57,39.57,1771727.0,33.1001,33.1085,33.0333,33.0333,1771727.0
2017-10-03 14:00:00,39.57,39.58,39.47,39.54,2290551.0,33.0333,33.0417,32.9498,33.0083,2290551.0
2017-10-03 14:30:00,39.54,39.54,39.31,39.33,2186078.0,33.0083,33.0083,32.8163,32.833,2186078.0
2017-10-03 15:00:00,39.33,39.47,39.32,39.46,1822097.0,32.833,32.9498,32.8246,32.9415,1822097.0
2017-10-03 15:30:00,39.47,39.48,39.32,39.38,4877750.0,32.9498,32.9582,32.8246,32.8747,4877750.0
2017-10-04 09:30:00,39.39,39.4,39.01,39.11,3456158.0,32.8831,32.8914,32.5658,32.6493,3456158.0
2017-10-04 10:00:00,39.1,39.22,38.96,39.01,1708596.0,32.641,32.7411,32.5241,32.5658,1708596.0
2017-10-04 10:30:00,39.01,39.06,38.86,38.88,2101174.0,32.5658,32.6076,32.4406,32.4573,2101174.0
2017-10-04 11:00:00,38.89,39.1,38.88,39.09,1585432.0,32.4657,32.641,32.4573,32.6326,1585432.0
2017-10-04 11:30:00,39.09,39.14,39.02,39.13,1229904.0,32.6326,32.6744,32.5742,32.666,1229904.0
2017-10-04 12:00:00,39.13,39.22,39.1,39.16,2736404.0,32.666,32.7411,32.641,32.6911,2736404.0
2017-10-04 12:30:00,39.16,39.2,39.1,39.16,1779350.0,32.6911,32.7245,32.641,32.6911,1779350.0
2017-10-04 13:00:00,39.16,39.35,39.16,39.24,1733144.0,32.6911,32.8497,32.6911,32.7578,1733144.0
2017-10-04 13:30:00,39.24,39.25,39.08,39.13,1085803.0,32.7578,32.7662,32.6243,32.666,1085803.0
2017-10-04 14:00:00,39.13,39.14,39.08,39.11,771703.0,32.666,32.6744,32.6243,32.6493,771703.0
2017-10-04 14:30:00,39.12,39.16,39.06,39.16,1284621.0,32.6577,32.6911,32.6076,32.6911,1284621.0
2017-10-04 15:00:00,39.16,39.22,39.12,39.21,924124.0,32.6911,32.7411,32.6577,32.7328,924124.0
2017-10-04 15:30:00,39.21,39.36,39.2,39.33,3787225.0,32.7328,32.858,32.7245,32.833,3787225.0
2017-10-05 09:30:00,39.51,39.65,39.29,39.3,2218659.0,32.9832,33.1001,32.7996,32.8079,2218659.0
2017-10-05 10:00:00,39.3,39.41,39.26,39.31,1056891.0,32.8079,32.8998,32.7745,32.8163,1056891.0
2017-10-05 10:30:00,39.3,39.34,39.21,39.27,803853.0,32.8079,32.8413,32.7328,32.7829,803853.0
2017-10-05 11:00:00,39.28,39.38,39.28,39.37,997129.0,32.7912,32.8747,32.7912,32.8664,997129.0
2017-10-05 11:30:00,39.37,39.45,39.36,39.43,905674.0,32.8664,32.9332,32.858,32.9165,905674.0
2017-10-05 12:00:00,39.44,39.49,39.4,39.46,1032448.0,32.9248,32.9665,32.8914,32.9415,1032448.0
2017-10-05 12:30:00,39.46,39.54,39.43,39.45,616721.0,32.9415,33.0083,32.9165,32.9332,616721.0
2017-10-05 13:00:00,39.45,39.5,39.41,39.45,618809.0,32.9332,32.9749,32.8998,32.9332,618809.0
2017-10-05 13:30:00,39.44,39.45,39.4,39.43,650625.0,32.9248,32.9332,32.8914,32.9165,650625.0
2017-10-05 14:00:00,39.43,39.43,39.37,39.38,605468.0,32.9165,32.9165,32.8664,32.8747,605468.0
2017-10-05 14:30:00,39.38,39.48,39.37,39.46,813536.0,32.8747,32.9582,32.8664,32.9415,813536.0
2017-10-05 15:00:00,39.46,39.56,39.45,39.48,1019290.0,32.9415,33.025,32.9332,32.9582,1019290.0
2017-10-05 15:30:00,39.48,39.55,39.47,39.54,2051769.0,32.9582,33.0166,32.9498,33.0083,2051769.0
2017-10-06 09:30:00,39.56,39.89,39.42,39.5,2802568.0,33.025,33.3005,32.9081,32.9749,2802568.0
2017-10-06 10:00:00,39.5,39.7,39.49,39.69,949584.0,32.9749,33.1419,32.9665,33.1335,949584.0
2017-10-06 10:30:00,39.69,39.7,39.51,39.56,1089572.0,33.1335,33.1419,32.9832,33.025,1089572.0
2017-10-06 11:00:00,39.56,39.62,39.51,39.55,841087.0,33.025,33.0751,32.9832,33.0166,841087.0
2017-10-06 11:30:00,39.55,39.56,39.5,39.54,629850.0,33.0166,33.025,32.9749,33.0083,629850.0
2017-10-06 12:00:00,39.53,39.61,39.51,39.59,676520.0,32.9999,33.0667,32.9832,33.05,676520.0
2017-10-06 12:30:00,39.6,39.63,39.56,39.58,460524.0,33.0584,33.0834,33.025,33.0417,460524.0
2017-10-06 13:00:00,39.58,39.62,39.56,39.61,527008.0,33.0417,33.0751,33.025,33.0667,527008.0
2017-10-06 13:30:00,39.61,39.61,39.52,39.57,787347.0,33.0667,33.0667,32.9916,33.0333,787347.0
2017-10-06 14:00:00,39.57,39.62,39.55,39.62,690891.0,33.0333,33.0751,33.0166,33.0751,690891.0
2017-10-06 14:30:00,39.62,39.65,39.55,39.59,999408.0,33.0751,33.1001,33.0166,33.05,999408.0
2017-10-06 15:00:00,39.59,39.62,39.55,39.61,1309037.0,33.05,33.0751,33.0166,33.0667,1309037.0
2017-10-06 15:30:00,39.61,39.66,39.57,39.62,2442506.0,33.0667,33.1085,33.0333,33.0751,2442506.0
2017-10-09 09:30:00,39.68,39.86,39.65,39.7,1564157.0,33.1252,33.2754,33.1001,33.1419,1564157.0
2017-10-09 10:00:00,39.71,39.72,39.52,39.63,1090929.0,33.1502,33.1586,32.9916,33.0834,1090929.0
2017-10-09 10:30:00,39.63,39.7,39.61,39.65,953575.0,33.0834,33.1419,33.0667,33.1001,953575.0
2017-10-09 11:00:00,39.66,39.75,39.65,39.69,552154.0,33.1085,33.1836,33.1001,33.1335,552154.0
2017-10-09 11:30:00,39.7,39.72,39.67,39.71,329363.0,33.1419,33.1586,33.1168,33.1502,329363.0
2017-10-09 12:00:00,39.71,39.71,39.6,39.64,879505.0,33.1502,33.1502,33.0584,33.0918,879505.0
2017-10-09 12:30:00,39.65,39.7,39.64,39.69,1367629.0,33.1001,33.1419,33.0918,33.1335,1367629.0
2017-10-09 13:00:00,39.69,39.75,39.68,39.71,532630.0,33.1335,33.1836,33.1252,33.1502,532630.0
2017-10-09 13:30:00,39.72,39.79,39.71,39.77,497098.0,33.1586,33.217,33.1502,33.2003,497098.0
2017-10-09 14:00:00,39.76,39.87,39.76,39.8,889507.0,33.1919,33.2838,33.1919,33.2253,889507.0
2017-10-09 14:30:00,39.8,39.81,39.74,39.76,344791.0,33.2253,33.2337,33.1752,33.1919,344791.0
2017-10-09 15:00:00,39.74,39.75,39.69,39.72,513366.0,33.1752,33.1836,33.1335,33.1586,513366.0
2017-10-09 15:30:00,39.72,39.88,39.7,39.86,1664925.0,33.1586,33.2921,33.1419,33.2754,1664925.0
2017-10-10 09:30:00,39.93,39.95,39.59,39.7,2795201.0,33.3339,33.3506,33.05,33.1419,2795201.0
2017-10-10 10:00:00,39.69,39.71,39.5,39.64,4560775.0,33.1335,33.1502,32.9749,33.0918,4560775.0
2017-10-10 10:30:00,39.64,39.65,39.43,39.46,1591296.0,33.0918,33.1001,32.9165,32.9415,1591296.0
2017-10-10 11:00:00,39.45,39.47,39.38,39.4,1131139.0,32.9332,32.9498,32.8747,32.8914,1131139.0
2017-10-10 11:30:00,39.41,39.54,39.38,39.54,1431168.0,32.8998,33.0083,32.8747,33.0083,1431168.0
2017-10-10 12:00:00,39.54,39.54,39.38,39.41,936904.0,33.0083,33.0083,32.8747,32.8998,936904.0
2017-10-10 12:30:00,39.4,39.48,39.38,39.44,603887.0,32.8914,32.9582,32.8747,32.9248,603887.0
2017-10-10 13:00:00,39.44,39.55,39.44,39.47,918341.0,32.9248,33.0166,32.9248,32.9498,918341.0
2017-10-10 13:30:00,39.46,39.53,39.45,39.49,654324.0,32.9415,32.9999,32.9332,32.9665,654324.0
2017-10-10 14:00:00,39.48,39.53,39.48,39.51,748685.0,32.9582,32.9999,32.9582,32.9832,748685.0
2017-10-10 14:30:00,39.51,39.57,39.51,39.55,1652172.0,32.9832,33.0333,32.9832,33.0166,1652172.0
2017-10-10 15:00:00,39.55,39.67,39.55,39.59,1439214.0,33.0166,33.1168,33.0166,33.05,1439214.0
2017-10-10 15:30:00,39.58,39.67,39.56,39.65,2839624.0,33.0417,33.1168,33.025,33.1001,2839624.0
2017-10-11 09:30:00,39.52,39.67,39.31,39.44,2346866.0,32.9916,33.1168,32.8163,32.9248,2346866.0
2017-10-11 10:00:00,39.45,39.45,39.15,39.18,2275734.0,32.9332,32.9332,32.6827,32.7078,2275734.0
2017-10-11 10:30:00,39.19,39.27,39.09,39.18,3187900.0,32.7161,32.7829,32.6326,32.7078,3187900.0
2017-10-11 11:00:00,39.18,39.18,39.06,39.08,1285394.0,32.7078,32.7078,32.6076,32.6243,1285394.0
2017-10-11 11:30:00,39.09,39.18,39.06,39.18,1598156.0,32.6326,32.7078,32.6076,32.7078,1598156.0
2017-10-11 12:00:00,39.18,39.32,39.16,39.23,2762616.0,32.7078,32.8246,32.6911,32.7495,2762616.0
2017-10-11 12:30:00,39.22,39.42,39.22,39.4,2919911.0,32.7411,32.9081,32.7411,32.8914,2919911.0
2017-10-11 13:00:00,39.4,39.45,39.32,39.33,1836521.0,32.8914,32.9332,32.8246,32.833,1836521.0
2017-10-11 13:30:00,39.34,39.36,39.28,39.32,647195.0,32.8413,32.858,32.7912,32.8246,647195.0
2017-10-11 14:00:00,39.32,39.39,39.25,39.27,814209.0,32.8246,32.8831,32.7662,32.7829,814209.0
2017-10-11 14:30:00,39.27,39.29,39.2,39.24,1033956.0,32.7829,32.7996,32.7245,32.7578,1033956.0
2017-10-11 15:00:00,39.24,39.29,39.22,39.23,1254413.0,32.7578,32.7996,32.7411,32.7495,1254413.0
2017-10-11 15:30:00,39.24,39.3,39.18,39.29,2999353.0,32.7578,32.8079,32.7078,32.7996,2999353.0
2017-10-12 09:30:00,39.35,39.39,39.11,39.15,1392818.0,32.8497,32.8831,32.6493,32.6827,1392818.0
2017-10-12 10:00:00,39.14,39.15,39.04,39.04,1084719.0,32.6744,32.6827,32.5909,32.5909,1084719.0
2017-10-12 10:30:00,39.04,39.11,38.98,39.05,1310148.0,32.5909,32.6493,32.5408,32.5992,1310148.0
2017-10-12 11:00:00,39.05,39.15,39.02,39.14,929320.0,32.5992,32.6827,32.5742,32.6744,929320.0
2017-10-12 11:30:00,39.13,39.27,39.12,39.26,1406657.0,32.666,32.7829,32.6577,32.7745,1406657.0
2017-10-12 12:00:00,39.26,39.29,39.21,39.22,514746.0,32.7745,32.7996,32.7328,32.7411,514746.0
2017-10-12 12:30:00,39.22,39.27,39.19,39.26,1032308.0,32.7411,32.7829,32.7161,32.7745,1032308.0
2017-10-12 13:00:00,39.26,39.3,39.23,39.29,506585.0,32.7745,32.8079,32.7495,32.7996,506585.0
2017-10-12 13:30:00,39.3,39.33,39.26,39.27,571299.0,32.8079,32.833,32.7745,32.7829,571299.0
2017-10-12 14:00:00,39.27,39.3,39.23,39.24,648249.0,32.7829,32.8079,32.7495,32.7578,648249.0
2017-10-12 14:30:00,39.24,39.26,39.18,39.19,905858.0,32.7578,32.7745,32.7078,32.7161,905858.0
2017-10-12 15:00:00,39.19,39.24,39.18,39.21,552919.0,32.7161,32.7578,32.7078,32.7328,552919.0
2017-10-12 15:30:00,39.21,39.21,39.11,39.19,2231546.0,32.7328,32.7328,32.6493,32.7161,2231546.0
2017-10-13 09:30:00,39.44,39.49,39.28,39.42,1084451.0,32.9248,32.9665,32.7912,32.9081,1084451.0
2017-10-13 10:00:00,39.42,39.56,39.4,39.48,1013655.0,32.9081,33.025,32.8914,32.9582,1013655.0
2017-10-13 10:30:00,39.49,39.5,39.37,39.44,696064.0,32.9665,32.9749,32.8664,32.9248,696064.0
2017-10-13 11:00:00,39.45,39.47,39.35,39.38,685690.0,32.9332,32.9498,32.8497,32.8747,685690.0
2017-10-13 11:30:00,39.38,39.55,39.36,39.54,676169.0,32.8747,33.0166,32.858,33.0083,676169.0
2017-10-13 12:00:00,39.55,39.6,39.53,39.56,566360.0,33.0166,33.0584,32.9999,33.025,566360.0
2017-10-13 12:30:00,39.56,39.62,39.51,39.52,549144.0,33.025,33.0751,32.9832,32.9916,549144.0
2017-10-13 13:00:00,39.53,39.56,39.51,39.55,504785.0,32.9999,33.025,32.9832,33.0166,504785.0
2017-10-13 13:30:00,39.55,39.65,39.55,39.59,570464.0,33.0166,33.1001,33.0166,33.05,570464.0
2017-10-13 14:00:00,39.59,39.71,39.59,39.7,1283093.0,33.05,33.1502,33.05,33.1419,1283093.0
2017-10-13 14:30:00,39.7,39.72,39.63,39.71,850024.0,33.1419,33.1586,33.0834,33.1502,850024.0
2017-10-13 15:00:00,39.71,39.81,39.7,39.75,1131163.0,33.1502,33.2337,33.1419,33.1836,1131163.0
2017-10-13 15:30:00,39.75,39.75,39.58,39.68,2980878.0,33.1836,33.1836,33.0417,33.1252,2980878.0
2017-10-16 09:30:00,39.71,39.79,39.57,39.59,1114422.0,33.1502,33.217,33.0333,33.05,1114422.0
2017-10-16 10:00:00,39.59,39.68,39.54,39.57,1317430.0,33.05,33.1252,33.0083,33.0333,1317430.0
2017-10-16 10:30:00,39.58,39.58,39.44,39.5,678023.0,33.0417,33.0417,32.9248,32.9749,678023.0
2017-10-16 11:00:00,39.5,39.6,39.49,39.57,650006.0,32.9749,33.0584,32.9665,33.0333,650006.0
2017-10-16 11:30:00,39.57,39.58,39.51,39.52,471375.0,33.0333,33.0417,32.9832,32.9916,471375.0
2017-10-16 12:00:00,39.52,39.56,39.5,39.52,410725.0,32.9916,33.025,32.9749,32.9916,410725.0
2017-10-16 12:30:00,39.53,39.55,39.5,39.54,340364.0,32.9999,33.0166,32.9749,33.0083,340364.0
2017-10-16 13:00:00,39.54,39.59,39.51,39.57,379156.0,33.0083,33.05,32.9832,33.0333,379156.0
2017-10-16 13:30:00,39.58,39.62,39.56,39.6,318897.0,33.0417,33.0751,33.025,33.0584,318897.0
2017-10-16 14:00:00,39.61,39.68,39.59,39.66,459443.0,33.0667,33.1252,33.05,33.1085,459443.0
2017-10-16 14:30:00,39.66,39.77,39.65,39.72,507279.0,33.1085,33.2003,33.1001,33.1586,507279.0
2017-10-16 15:00:00,39.73,39.77,39.67,39.69,922716.0,33.1669,33.2003,33.1168,33.1335,922716.0
2017-10-16 15:30:00,39.69,39.77,39.69,39.76,2504305.0,33.1335,33.2003,33.1335,33.1919,2504305.0
2017-10-17 09:30:00,39.56,39.68,39.37,39.58,1316104.0,33.025,33.1252,32.8664,33.0417,1316104.0
2017-10-17 10:00:00,39.58,39.61,39.45,39.47,800017.0,33.0417,33.0667,32.9332,32.9498,800017.0
2017-10-17 10:30:00,39.47,39.5,39.41,39.47,737983.0,32.9498,32.9749,32.8998,32.9498,737983.0
2017-10-17 11:00:00,39.47,39.57,39.46,39.55,742136.0,32.9498,33.0333,32.9415,33.0166,742136.0
2017-10-17 11:30:00,39.55,39.62,39.51,39.59,627422.0,33.0166,33.0751,32.9832,33.05,627422.0
2017-10-17 12:00:00,39.59,39.63,39.57,39.62,550545.0,33.05,33.0834,33.0333,33.0751,550545.0
2017-10-17 12:30:00,39.63,39.63,39.57,39.59,462400.0,33.0834,33.0834,33.0333,33.05,462400.0
2017-10-17 13:00:00,39.59,39.67,39.59,39.65,351905.0,33.05,33.1168,33.05,33.1001,351905.0
2017-10-17 13:30:00,39.65,39.68,39.62,39.64,518469.0,33.1001,33.1252,33.0751,33.0918,518469.0
2017-10-17 14:00:00,39.64,39.87,39.63,39.84,1767953.0,33.0918,33.2838,33.0834,33.2587,1767953.0
2017-10-17 14:30:00,39.84,39.86,39.71,39.73,1146300.0,33.2587,33.2754,33.1502,33.1669,1146300.0
2017-10-17 15:00:00,39.73,39.8,39.7,39.73,1191385.0,33.1669,33.2253,33.1419,33.1669,1191385.0
2017-10-17 15:30:00,39.73,39.8,39.72,39.78,1834028.0,33.1669,33.2253,33.1586,33.2086,1834028.0
2017-10-18 09:30:00,39.8,39.94,39.69,39.73,1584789.0,33.2253,33.3422,33.1335,33.1669,1584789.0
2017-10-18 10:00:00,39.74,39.75,39.6,39.68,712273.0,33.1752,33.1836,33.0584,33.1252,712273.0
2017-10-18 10:30:00,39.68,39.85,39.67,39.83,713241.0,33.1252,33.2671,33.1168,33.2504,713241.0
2017-10-18 11:00:00,39.83,39.91,39.72,39.72,771005.0,33.2504,33.3172,33.1586,33.1586,771005.0
2017-10-18 11:30:00,39.73,39.8,39.72,39.74,797707.0,33.1669,33.2253,33.1586,33.1752,797707.0
2017-10-18 12:00:00,39.73,39.88,39.73,39.86,381968.0,33.1669,33.2921,33.1669,33.2754,381968.0
2017-10-18 12:30:00,39.87,40.13,39.86,40.05,2337838.0,33.2838,33.5008,33.2754,33.434,2337838.0
2017-10-18 13:00:00,40.04,40.2,39.95,40.17,1245222.0,33.4257,33.5593,33.3506,33.5342,1245222.0
2017-10-18 13:30:00,40.18,40.23,40.16,40.2,1022106.0,33.5426,33.5843,33.5259,33.5593,1022106.0
2017-10-18 14:00:00,40.2,40.25,40.16,40.19,945321.0,33.5593,33.601,33.5259,33.5509,945321.0
2017-10-18 14:30:00,40.19,40.2,40.07,40.12,1034810.0,33.5509,33.5593,33.4507,33.4925,1034810.0
2017-10-18 15:00:00,40.12,40.2,40.09,40.19,1071391.0,33.4925,33.5593,33.4674,33.5509,1071391.0
2017-10-18 15:30:00,40.2,40.29,40.15,40.26,4559707.0,33.5593,33.6344,33.5175,33.6093,4559707.0
2017-10-19 09:30:00,39.98,40.18,39.87,39.93,2012021.0,33.3756,33.5426,33.2838,33.3339,2012021.0
2017-10-19 10:00:00,39.92,40.11,39.83,40.09,1747745.0,33.3255,33.4841,33.2504,33.4674,1747745.0
2017-10-19 10:30:00,40.1,40.22,40.02,40.17,1274804.0,33.4758,33.576,33.409,33.5342,1274804.0
2017-10-19 11:00:00,40.18,40.27,40.14,40.26,1019319.0,33.5426,33.6177,33.5092,33.6093,1019319.0
2017-10-19 11:30:00,40.27,40.33,40.23,40.3,1510252.0,33.6177,33.6678,33.5843,33.6427,1510252.0
2017-10-19 12:00:00,40.3,40.31,40.16,40.19,970505.0,33.6427,33.6511,33.5259,33.5509,970505.0
2017-10-19 12:30:00,40.18,40.2,40.09,40.15,559454.0,33.5426,33.5593,33.4674,33.5175,559454.0
2017-10-19 13:00:00,40.15,40.2,40.12,40.13,660253.0,33.5175,33.5593,33.4925,33.5008,660253.0
2017-10-19 13:30:00,40.13,40.17,40.07,40.08,679780.0,33.5008,33.5342,33.4507,33.4591,679780.0
2017-10-19 14:00:00,40.08,40.15,40.08,40.12,549535.0,33.4591,33.5175,33.4591,33.4925,549535.0
2017-10-19 14:30:00,40.13,40.17,40.1,40.11,635521.0,33.5008,33.5342,33.4758,33.4841,635521.0
2017-10-19 15:00:00,40.1,40.13,40.06,40.12,826682.0,33.4758,33.5008,33.4424,33.4925,826682.0
2017-10-19 15:30:00,40.12,40.16,40.06,40.11,2601164.0,33.4925,33.5259,33.4424,33.4841,2601164.0
2017-10-20 09:30:00,40.34,40.42,40.19,40.3,2473862.0,33.6761,33.7429,33.5509,33.6427,2473862.0
2017-10-20 10:00:00,40.3,40.39,40.24,40.26,1271478.0,33.6427,33.7179,33.5927,33.6093,1271478.0
2017-10-20 10:30:00,40.26,40.3,40.15,40.15,928629.0,33.6093,33.6427,33.5175,33.5175,928629.0
2017-10-20 11:00:00,40.16,40.2,40.1,40.11,749236.0,33.5259,33.5593,33.4758,33.4841,749236.0
2017-10-20 11:30:00,40.11,40.2,40.1,40.2,618932.0,33.4841,33.5593,33.4758,33.5593,618932.0
2017-10-20 12:00:00,40.2,40.26,40.19,40.24,547946.0,33.5593,33.6093,33.5509,33.5927,547946.0
2017-10-20 12:30:00,40.25,40.25,40.18,40.23,552290.0,33.601,33.601,33.5426,33.5843,552290.0
2017-10-20 13:00:00,40.23,40.29,40.22,40.28,487641.0,33.5843,33.6344,33.576,33.626,487641.0
2017-10-20 13:30:00,40.29,40.32,40.23,40.25,541986.0,33.6344,33.6594,33.5843,33.601,541986.0
2017-10-20 14:00:00,40.25,40.31,40.24,40.3,456513.0,33.601,33.6511,33.5927,33.6427,456513.0
2017-10-20 14:30:00,40.3,40.31,40.23,40.25,503265.0,33.6427,33.6511,33.5843,33.601,503265.0
2017-10-20 15:00:00,40.25,40.36,40.24,40.35,675666.0,33.601,33.6928,33.5927,33.6845,675666.0
2017-10-20 15:30:00,40.35,40.45,40.32,40.42,3272839.0,33.6845,33.768,33.6594,33.7429,3272839.0
2017-10-23 09:30:00,40.49,40.73,40.39,40.61,2240789.0,33.8014,34.0017,33.7179,33.9015,2240789.0
2017-10-23 10:00:00,40.61,40.73,40.56,40.72,1335967.0,33.9015,34.0017,33.8598,33.9934,1335967.0
2017-10-23 10:30:00,40.72,40.77,40.62,40.72,1099576.0,33.9934,34.0351,33.9099,33.9934,1099576.0
2017-10-23 11:00:00,40.73,40.99,40.73,40.96,1631138.0,34.0017,34.2188,34.0017,34.1937,1631138.0
2017-10-23 11:30:00,40.95,40.97,40.74,40.91,1318269.0,34.1854,34.2021,34.0101,34.152,1318269.0
2017-10-23 12:00:00,40.91,41.04,40.87,40.99,1445576.0,34.152,34.2605,34.1186,34.2188,1445576.0
2017-10-23 12:30:00,41.0,41.02,40.93,41.0,978957.0,34.2271,34.2438,34.1687,34.2271,978957.0
2017-10-23 13:00:00,41.0,41.0,40.87,40.9,990520.0,34.2271,34.2271,34.1186,34.1436,990520.0
2017-10-23 13:30:00,40.91,40.92,40.82,40.84,886050.0,34.152,34.1603,34.0768,34.0935,886050.0
2017-10-23 14:00:00,40.84,40.86,40.79,40.84,935124.0,34.0935,34.1102,34.0518,34.0935,935124.0
2017-10-23 14:30:00,40.84,40.87,40.83,40.87,971219.0,34.0935,34.1186,34.0852,34.1186,971219.0
2017-10-23 15:00:00,40.87,40.87,40.71,40.73,2380320.0,34.1186,34.1186,33.985,34.0017,2380320.0
2017-10-23 15:30:00,40.73,40.84,40.68,40.83,4776384.0,34.0017,34.0935,33.96,34.0852,4776384.0
2017-10-24 09:30:00,40.97,41.05,40.74,40.76,2936653.0,34.2021,34.2688,34.0101,34.0268,2936653.0
2017-10-24 10:00:00,40.76,40.9,40.72,40.88,1356439.0,34.0268,34.1436,33.9934,34.1269,1356439.0
2017-10-24 10:30:00,40.88,40.92,40.82,40.87,1227700.0,34.1269,34.1603,34.0768,34.1186,1227700.0
2017-10-24 11:00:00,40.87,40.94,40.85,40.93,1026112.0,34.1186,34.177,34.1019,34.1687,1026112.0
2017-10-24 11:30:00,40.93,40.99,40.9,40.96,851216.0,34.1687,34.2188,34.1436,34.1937,851216.0
2017-10-24 12:00:00,40.96,40.96,40.87,40.89,724516.0,34.1937,34.1937,34.1186,34.1353,724516.0
2017-10-24 12:30:00,40.9,40.95,40.88,40.91,714434.0,34.1436,34.1854,34.1269,34.152,714434.0
2017-10-24 13:00:00,40.91,40.96,40.89,40.95,669599.0,34.152,34.1937,34.1353,34.1854,669599.0
2017-10-24 13:30:00,40.94,41.0,40.94,40.98,917991.0,34.177,34.2271,34.177,34.2104,917991.0
2017-10-24 14:00:00,40.98,41.04,40.96,40.97,840120.0,34.2104,34.2605,34.1937,34.2021,840120.0
2017-10-24 14:30:00,40.98,41.01,40.89,40.9,909095.0,34.2104,34.2355,34.1353,34.1436,909095.0
2017-10-24 15:00:00,40.91,40.95,40.82,40.9,867815.0,34.152,34.1854,34.0768,34.1436,867815.0
2017-10-24 15:30:00,40.91,40.99,40.86,40.98,2605805.0,34.152,34.2188,34.1102,34.2104,2605805.0
2017-10-25 09:30:00,40.87,40.94,40.68,40.89,2161774.0,34.1186,34.177,33.96,34.1353,2161774.0
2017-10-25 10:00:00,40.89,41.01,40.83,40.99,2364400.0,34.1353,34.2355,34.0852,34.2188,2364400.0
2017-10-25 10:30:00,40.99,41.06,40.83,40.9,1985170.0,34.2188,34.2772,34.0852,34.1436,1985170.0
2017-10-25 11:00:00,40.91,40.92,40.67,40.72,2206968.0,34.152,34.1603,33.9516,33.9934,2206968.0
2017-10-25 11:30:00,40.72,40.78,40.57,40.64,1385511.0,33.9934,34.0434,33.8681,33.9266,1385511.0
2017-10-25 12:00:00,40.64,40.71,40.57,40.59,1098787.0,33.9266,33.985,33.8681,33.8848,1098787.0
2017-10-25 12:30:00,40.59,40.67,40.49,40.64,1314024.0,33.8848,33.9516,33.8014,33.9266,1314024.0
2017-10-25 13:00:00,40.64,40.67,40.58,40.65,730462.0,33.9266,33.9516,33.8765,33.9349,730462.0
2017-10-25 13:30:00,40.65,40.73,40.64,40.7,672453.0,33.9349,34.0017,33.9266,33.9767,672453.0
2017-10-25 14:00:00,40.71,40.81,40.69,40.81,898553.0,33.985,34.0685,33.9683,34.0685,898553.0
2017-10-25 14:30:00,40.8,40.84,40.76,40.77,1435482.0,34.0601,34.0935,34.0268,34.0351,1435482.0
2017-10-25 15:00:00,40.77,40.86,40.74,40.83,1008912.0,34.0351,34.1102,34.0101,34.0852,1008912.0
2017-10-25 15:30:00,40.83,40.84,40.71,40.78,2151635.0,34.0852,34.0935,33.985,34.0434,2151635.0
2017-10-26 09:30:00,40.98,41.03,40.76,40.8,2269452.0,34.2104,34.2521,34.0268,34.0601,2269452.0
2017-10-26 10:00:00,40.8,40.84,40.71,40.8,1693163.0,34.0601,34.0935,33.985,34.0601,1693163.0
2017-10-26 10:30:00,40.8,40.98,40.71,40.84,1475363.0,34.0601,34.2104,33.985,34.0935,1475363.0
2017-10-26 11:00:00,40.84,40.94,40.81,40.85,1202707.0,34.0935,34.177,34.0685,34.1019,1202707.0
2017-10-26 11:30:00,40.85,41.16,40.83,41.09,2059799.0,34.1019,34.3607,34.0852,34.3022,2059799.0
2017-10-26 12:00:00,41.09,41.24,41.03,41.18,2569967.0,34.3022,34.4275,34.2521,34.3774,2569967.0
2017-10-26 12:30:00,41.18,41.2,41.09,41.14,1305159.0,34.3774,34.3941,34.3022,34.344,1305159.0
2017-10-26 13:00:00,41.15,41.24,41.1,41.22,1026447.0,34.3523,34.4275,34.3106,34.4108,1026447.0
2017-10-26 13:30:00,41.22,41.35,41.2,41.33,1699940.0,34.4108,34.5193,34.3941,34.5026,1699940.0
2017-10-26 14:00:00,41.32,41.44,41.28,41.42,1895739.0,34.4942,34.5944,34.4609,34.5777,1895739.0
2017-10-26 14:30:00,41.43,41.58,41.32,41.34,2551244.0,34.5861,34.7113,34.4942,34.5109,2551244.0
2017-10-26 15:00:00,41.35,41.46,41.27,41.46,2125379.0,34.5193,34.6111,34.4525,34.6111,2125379.0
2017-10-26 15:30:00,41.46,41.55,41.28,41.38,7380495.0,34.6111,34.6862,34.4609,34.5443,7380495.0
2017-10-27 09:30:00,43.3,43.94,43.1,43.29,13888826.0,36.1472,36.6814,35.9802,36.1388,13888826.0
2017-10-27 10:00:00,43.29,43.87,43.13,43.65,7887318.0,36.1388,36.623,36.0052,36.4393,7887318.0
2017-10-27 10:30:00,43.65,43.93,43.45,43.51,7644754.0,36.4393,36.6731,36.2724,36.3225,7644754.0
2017-10-27 11:00:00,43.51,43.88,43.46,43.82,6366230.0,36.3225,36.6314,36.2807,36.5813,6366230.0
2017-10-27 11:30:00,43.82,44.19,43.8,44.04,4283181.0,36.5813,36.8901,36.5646,36.7649,4283181.0
2017-10-27 12:00:00,44.04,44.32,44.02,44.05,4642298.0,36.7649,36.9987,36.7482,36.7733,4642298.0
2017-10-27 12:30:00,44.05,44.35,44.01,44.3,2256104.0,36.7733,37.0237,36.7399,36.982,2256104.0
2017-10-27 13:00:00,44.3,44.43,44.25,44.32,2883404.0,36.982,37.0905,36.9402,36.9987,2883404.0
2017-10-27 13:30:00,44.32,44.68,44.3,44.65,3216431.0,36.9987,37.2992,36.982,37.2742,3216431.0
2017-10-27 14:00:00,44.66,44.82,44.6,44.77,3391825.0,37.2825,37.4161,37.2324,37.3743,3391825.0
2017-10-27 14:30:00,44.78,44.85,44.68,44.83,2678524.0,37.3827,37.4411,37.2992,37.4244,2678524.0
2017-10-27 15:00:00,44.82,45.0,44.75,44.81,4762965.0,37.4161,37.5663,37.3576,37.4077,4762965.0
2017-10-27 15:30:00,44.8,44.81,44.36,44.4,8931351.0,37.3994,37.4077,37.0321,37.0655,8931351.0
2017-10-30 09:30:00,44.48,45.05,44.42,45.01,7055631.0,37.1322,37.6081,37.0821,37.5747,7055631.0
2017-10-30 10:00:00,45.0,45.19,44.75,44.85,4477220.0,37.5663,37.7249,37.3576,37.4411,4477220.0
2017-10-30 10:30:00,44.85,44.89,44.69,44.81,2983558.0,37.4411,37.4745,37.3075,37.4077,2983558.0
2017-10-30 11:00:00,44.81,44.94,44.77,44.82,1857472.0,37.4077,37.5162,37.3743,37.4161,1857472.0
2017-10-30 11:30:00,44.82,44.85,44.65,44.69,1633416.0,37.4161,37.4411,37.2742,37.3075,1633416.0
2017-10-30 12:00:00,44.68,44.69,44.09,44.2,2697456.0,37.2992,37.3075,36.8067,36.8985,2697456.0
2017-10-30 12:30:00,44.2,44.31,44.02,44.11,1541709.0,36.8985,36.9903,36.7482,36.8234,1541709.0
2017-10-30 13:00:00,44.11,44.14,43.88,43.93,2046389.0,36.8234,36.8484,36.6314,36.6731,2046389.0
2017-10-30 13:30:00,43.93,44.13,43.88,44.09,1967931.0,36.6731,36.8401,36.6314,36.8067,1967931.0
2017-10-30 14:00:00,44.09,44.22,44.08,44.2,1745865.0,36.8067,36.9152,36.7983,36.8985,1745865.0
2017-10-30 14:30:00,44.2,44.3,44.16,44.25,1584712.0,36.8985,36.982,36.8651,36.9402,1584712.0
2017-10-30 15:00:00,44.25,44.26,44.02,44.05,2116920.0,36.9402,36.9486,36.7482,36.7733,2116920.0
2017-10-30 15:30:00,44.05,44.41,44.05,44.37,6111409.0,36.7733,37.0738,36.7733,37.0404,6111409.0
2017-10-31 09:30:00,45.2,45.44,44.65,45.13,4873053.0,37.7333,37.9337,37.2742,37.6749,4873053.0
2017-10-31 10:00:00,45.13,45.44,45.02,45.39,3034959.0,37.6749,37.9337,37.583,37.8919,3034959.0
2017-10-31 10:30:00,45.4,45.72,45.39,45.66,4483835.0,37.9003,38.1674,37.8919,38.1173,4483835.0
2017-10-31 11:00:00,45.66,45.8,45.5,45.53,3718428.0,38.1173,38.2342,37.9837,38.0088,3718428.0
2017-10-31 11:30:00,45.52,45.68,45.41,45.45,2197389.0,38.0004,38.134,37.9086,37.942,2197389.0
2017-10-31 12:00:00,45.44,45.47,45.28,45.4,3109899.0,37.9337,37.9587,37.8001,37.9003,3109899.0
2017-10-31 12:30:00,45.4,45.5,45.39,45.44,1615310.0,37.9003,37.9837,37.8919,37.9337,1615310.0
2017-10-31 13:00:00,45.43,45.55,45.43,45.48,1560732.0,37.9253,38.0255,37.9253,37.967,1560732.0
2017-10-31 13:30:00,45.49,45.52,45.33,45.47,1830524.0,37.9754,38.0004,37.8418,37.9587,1830524.0
2017-10-31 14:00:00,45.47,45.51,45.39,45.48,1910858.0,37.9587,37.9921,37.8919,37.967,1910858.0
2017-10-31 14:30:00,45.48,45.59,45.44,45.59,1879176.0,37.967,38.0589,37.9337,38.0589,1879176.0
2017-10-31 15:00:00,45.59,45.66,45.54,45.6,2275925.0,38.0589,38.1173,38.0171,38.0672,2275925.0
2017-10-31 15:30:00,45.6,45.66,45.34,45.49,5787438.0,38.0672,38.1173,37.8502,37.9754,5787438.0
2017-11-01 09:30:00,45.97,46.09,45.59,45.71,5402985.0,38.3761,38.4763,38.0589,38.159,5402985.0
2017-11-01 10:00:00,45.72,45.8,45.6,45.73,2133913.0,38.1674,38.2342,38.0672,38.1757,2133913.0
2017-11-01 10:30:00,45.74,46.0,45.7,45.93,1964188.0,38.1841,38.4011,38.1507,38.3427,1964188.0
2017-11-01 11:00:00,45.94,46.25,45.88,46.13,3024607.0,38.3511,38.6098,38.301,38.5097,3024607.0
2017-11-01 11:30:00,46.12,46.16,46.01,46.13,2142074.0,38.5013,38.5347,38.4095,38.5097,2142074.0
2017-11-01 12:00:00,46.13,46.3,46.12,46.3,1942299.0,38.5097,38.6516,38.5013,38.6516,1942299.0
2017-11-01 12:30:00,46.3,46.35,46.13,46.17,2425606.0,38.6516,38.6933,38.5097,38.5431,2425606.0
2017-11-01 13:00:00,46.16,46.19,45.97,46.11,3878320.0,38.5347,38.5598,38.3761,38.493,3878320.0
2017-11-01 13:30:00,46.12,46.22,45.99,46.18,1784736.0,38.5013,38.5848,38.3928,38.5514,1784736.0
2017-11-01 14:00:00,46.18,46.5,46.11,46.38,2865580.0,38.5514,38.8185,38.493,38.7184,2865580.0
2017-11-01 14:30:00,46.38,46.66,46.36,46.62,2688698.0,38.7184,38.9521,38.7017,38.9187,2688698.0
2017-11-01 15:00:00,46.63,46.71,46.49,46.56,2750445.0,38.9271,38.9939,38.8102,38.8686,2750445.0
2017-11-01 15:30:00,46.56,46.71,46.55,46.71,6417074.0,38.8686,38.9939,38.8603,38.9939,6417074.0
2017-11-02 09:30:00,46.61,47.15,46.51,46.57,4054151.0,38.9104,39.3612,38.8269,38.877,4054151.0
2017-11-02 10:00:00,46.57,46.61,46.21,46.49,3120502.0,38.877,38.9104,38.5765,38.8102,3120502.0
2017-11-02 10:30:00,46.5,46.57,46.31,46.35,2012683.0,38.8185,38.877,38.6599,38.6933,2012683.0
2017-11-02 11:00:00,46.34,46.48,46.32,46.44,2132162.0,38.685,38.8018,38.6683,38.7685,2132162.0
2017-11-02 11:30:00,46.44,46.56,46.25,46.55,2772995.0,38.7685,38.8686,38.6098,38.8603,2772995.0
2017-11-02 12:00:00,46.55,46.58,46.44,46.5,1615524.0,38.8603,38.8853,38.7685,38.8185,1615524.0
2017-11-02 12:30:00,46.51,46.52,46.4,46.45,1259122.0,38.8269,38.8352,38.7351,38.7768,1259122.0
2017-11-02 13:00:00,46.46,46.6,46.4,46.55,855714.0,38.7852,38.902,38.7351,38.8603,855714.0
2017-11-02 13:30:00,46.55,46.91,46.53,46.85,1860097.0,38.8603,39.1608,38.8436,39.1107,1860097.0
2017-11-02 14:00:00,46.85,47.09,46.81,47.09,1663759.0,39.1107,39.3111,39.0773,39.3111,1663759.0
2017-11-02 14:30:00,47.09,47.14,46.93,46.94,1929321.0,39.3111,39.3528,39.1775,39.1859,1929321.0
2017-11-02 15:00:00,46.94,47.02,46.77,46.97,1889854.0,39.1859,39.2526,39.0439,39.2109,1889854.0
2017-11-02 15:30:00,46.97,47.23,46.96,47.09,4545218.0,39.2109,39.428,39.2026,39.3111,4545218.0
2017-11-03 09:30:00,47.23,47.3,46.34,46.34,3634537.0,39.428,39.4864,38.685,38.685,3634537.0
2017-11-03 10:00:00,46.34,46.54,46.21,46.32,3365686.0,38.685,38.8519,38.5765,38.6683,3365686.0
2017-11-03 10:30:00,46.33,46.42,46.26,46.34,1422606.0,38.6766,38.7518,38.6182,38.685,1422606.0
2017-11-03 11:00:00,46.34,46.4,46.28,46.38,1211829.0,38.685,38.7351,38.6349,38.7184,1211829.0
2017-11-03 11:30:00,46.39,46.39,46.25,46.36,1292769.0,38.7267,38.7267,38.6098,38.7017,1292769.0
2017-11-03 12:00:00,46.36,46.55,46.35,46.41,1220640.0,38.7017,38.8603,38.6933,38.7434,1220640.0
2017-11-03 12:30:00,46.41,46.43,46.3,46.35,1113566.0,38.7434,38.7601,38.6516,38.6933,1113566.0
2017-11-03 13:00:00,46.34,46.47,46.34,46.39,892277.0,38.685,38.7935,38.685,38.7267,892277.0
2017-11-03 13:30:00,46.39,46.52,46.36,46.47,1221540.0,38.7267,38.8352,38.7017,38.7935,1221540.0
2017-11-03 14:00:00,46.47,46.57,45.71,45.97,3294595.0,38.7935,38.877,38.159,38.3761,3294595.0
2017-11-03 14:30:00,45.97,46.07,45.6,46.0,4460023.0,38.3761,38.4596,38.0672,38.4011,4460023.0
2017-11-03 15:00:00,46.01,46.13,45.91,46.0,1854677.0,38.4095,38.5097,38.326,38.4011,1854677.0
2017-11-03 15:30:00,45.99,46.38,45.91,46.34,5114994.0,38.3928,38.7184,38.326,38.685,5114994.0
2017-11-06 09:30:00,46.6,46.72,46.21,46.52,4519857.0,39.129,39.2298,38.8016,39.0619,4519857.0
2017-11-06 10:00:00,46.52,46.6,46.32,46.48,1950850.0,39.0619,39.129,38.8939,39.0283,1950850.0
2017-11-06 10:30:00,46.48,46.5,46.37,46.43,1525151.0,39.0283,39.0451,38.9359,38.9863,1525151.0
2017-11-06 11:00:00,46.42,46.46,46.11,46.12,3098563.0,38.9779,39.0115,38.7176,38.726,3098563.0
2017-11-06 11:30:00,46.12,46.23,46.09,46.14,1272120.0,38.726,38.8183,38.7008,38.7428,1272120.0
2017-11-06 12:00:00,46.14,46.35,46.11,46.31,966764.0,38.7428,38.9191,38.7176,38.8855,966764.0
2017-11-06 12:30:00,46.32,46.57,46.29,46.5,1357773.0,38.8939,39.1038,38.8687,39.0451,1357773.0
2017-11-06 13:00:00,46.5,46.63,46.46,46.53,1831947.0,39.0451,39.1542,39.0115,39.0702,1831947.0
2017-11-06 13:30:00,46.53,46.59,46.5,46.55,890554.0,39.0702,39.1206,39.0451,39.087,890554.0
2017-11-06 14:00:00,46.55,46.69,46.51,46.61,1212963.0,39.087,39.2046,39.0535,39.1374,1212963.0
2017-11-06 14:30:00,46.62,46.65,46.57,46.63,928776.0,39.1458,39.171,39.1038,39.1542,928776.0
2017-11-06 15:00:00,46.63,46.67,46.61,46.63,941942.0,39.1542,39.1878,39.1374,39.1542,941942.0
2017-11-06 15:30:00,46.62,46.74,46.61,46.71,3906220.0,39.1458,39.2466,39.1374,39.2214,3906220.0
2017-11-07 09:30:00,46.7,47.09,46.64,47.03,3399560.0,39.213,39.5405,39.1626,39.4901,3399560.0
2017-11-07 10:00:00,47.03,47.03,46.69,46.74,1882793.0,39.4901,39.4901,39.2046,39.2466,1882793.0
2017-11-07 10:30:00,46.74,46.78,46.64,46.73,1528920.0,39.2466,39.2802,39.1626,39.2382,1528920.0
2017-11-07 11:00:00,46.74,46.84,46.68,46.71,1090639.0,39.2466,39.3305,39.1962,39.2214,1090639.0
2017-11-07 11:30:00,46.72,46.77,46.39,46.47,1401912.0,39.2298,39.2718,38.9527,39.0199,1401912.0
2017-11-07 12:00:00,46.47,46.56,46.4,46.53,1116225.0,39.0199,39.0954,38.9611,39.0702,1116225.0
2017-11-07 12:30:00,46.53,46.62,46.47,46.51,766637.0,39.0702,39.1458,39.0199,39.0535,766637.0
2017-11-07 13:00:00,46.52,46.56,46.44,46.53,721622.0,39.0619,39.0954,38.9947,39.0702,721622.0
2017-11-07 13:30:00,46.54,46.64,46.52,46.58,570278.0,39.0786,39.1626,39.0619,39.1122,570278.0
2017-11-07 14:00:00,46.59,46.72,46.55,46.7,680872.0,39.1206,39.2298,39.087,39.213,680872.0
2017-11-07 14:30:00,46.71,46.72,46.64,46.67,796891.0,39.2214,39.2298,39.1626,39.1878,796891.0
2017-11-07 15:00:00,46.67,46.76,46.64,46.69,875201.0,39.1878,39.2634,39.1626,39.2046,875201.0
2017-11-07 15:30:00,46.7,46.78,46.65,46.78,2034386.0,39.213,39.2802,39.171,39.2802,2034386.0
2017-11-08 09:30:00,46.62,46.7,46.39,46.46,1545621.0,39.1458,39.213,38.9527,39.0115,1545621.0
2017-11-08 10:00:00,46.46,46.48,46.35,46.46,1295764.0,39.0115,39.0283,38.9191,39.0115,1295764.0
2017-11-08 10:30:00,46.46,46.58,46.41,46.51,1109299.0,39.0115,39.1122,38.9695,39.0535,1109299.0
2017-11-08 11:00:00,46.51,46.6,46.28,46.29,1653648.0,39.0535,39.129,38.8603,38.8687,1653648.0
2017-11-08 11:30:00,46.3,46.4,46.29,46.35,1019086.0,38.8771,38.9611,38.8687,38.9191,1019086.0
2017-11-08 12:00:00,46.34,46.4,46.29,46.4,921631.0,38.9107,38.9611,38.8687,38.9611,921631.0
2017-11-08 12:30:00,46.39,46.41,46.34,46.4,682424.0,38.9527,38.9695,38.9107,38.9611,682424.0
2017-11-08 13:00:00,46.4,46.5,46.36,46.48,675990.0,38.9611,39.0451,38.9275,39.0283,675990.0
2017-11-08 13:30:00,46.48,46.51,46.42,46.5,605424.0,39.0283,39.0535,38.9779,39.0451,605424.0
2017-11-08 14:00:00,46.5,46.6,46.45,46.58,873098.0,39.0451,39.129,39.0031,39.1122,873098.0
2017-11-08 14:30:00,46.58,46.67,46.57,46.65,760121.0,39.1122,39.1878,39.1038,39.171,760121.0
2017-11-08 15:00:00,46.65,46.69,46.63,46.65,540975.0,39.171,39.2046,39.1542,39.171,540975.0
2017-11-08 15:30:00,46.64,46.7,46.56,46.7,2244011.0,39.1626,39.213,39.0954,39.213,2244011.0
2017-11-09 09:30:00,46.05,46.27,45.86,45.97,3726413.0,38.6672,38.8519,38.5077,38.6,3726413.0
2017-11-09 10:00:00,45.98,46.39,45.97,46.39,2499961.0,38.6084,38.9527,38.6,38.9527,2499961.0
2017-11-09 10:30:00,46.39,46.39,46.1,46.27,1362507.0,38.9527,38.9527,38.7092,38.8519,1362507.0
2017-11-09 11:00:00,46.27,46.27,45.98,46.07,1175442.0,38.8519,38.8519,38.6084,38.684,1175442.0
2017-11-09 11:30:00,46.07,46.15,45.96,46.02,1416436.0,38.684,38.7512,38.5916,38.642,1416436.0
2017-11-09 12:00:00,46.01,46.07,45.82,45.85,1723354.0,38.6336,38.684,38.4741,38.4993,1723354.0
2017-11-09 12:30:00,45.85,45.9,45.65,45.87,1439472.0,38.4993,38.5412,38.3313,38.5161,1439472.0
2017-11-09 13:00:00,45.87,46.04,45.84,46.01,1019638.0,38.5161,38.6588,38.4909,38.6336,1019638.0
2017-11-09 13:30:00,46.02,46.06,45.95,46.0,825152.0,38.642,38.6756,38.5832,38.6252,825152.0
2017-11-09 14:00:00,46.0,46.14,45.98,46.11,1032205.0,38.6252,38.7428,38.6084,38.7176,1032205.0
2017-11-09 14:30:00,46.11,46.23,46.1,46.18,835335.0,38.7176,38.8183,38.7092,38.7764,835335.0
2017-11-09 15:00:00,46.16,46.21,46.12,46.16,905010.0,38.7596,38.8016,38.726,38.7596,905010.0
2017-11-09 15:30:00,46.15,46.33,46.15,46.29,2636462.0,38.7512,38.9023,38.7512,38.8687,2636462.0
2017-11-10 09:30:00,46.08,46.09,45.64,45.65,2750936.0,38.6924,38.7008,38.3229,38.3313,2750936.0
2017-11-10 10:00:00,45.65,45.74,45.52,45.54,1963710.0,38.3313,38.4069,38.2222,38.239,1963710.0
2017-11-10 10:30:00,45.54,45.61,45.38,45.59,2024357.0,38.239,38.2977,38.1046,38.2809,2024357.0
2017-11-10 11:00:00,45.59,45.62,45.4,45.46,1681067.0,38.2809,38.3061,38.1214,38.1718,1681067.0
2017-11-10 11:30:00,45.47,45.58,45.44,45.55,978632.0,38.1802,38.2726,38.155,38.2474,978632.0
2017-11-10 12:00:00,45.55,45.64,45.5,45.59,1045299.0,38.2474,38.3229,38.2054,38.2809,1045299.0
2017-11-10 12:30:00,45.59,45.6,45.48,45.5,812706.0,38.2809,38.2893,38.1886,38.2054,812706.0
2017-11-10 13:00:00,45.5,45.52,45.41,45.42,1153032.0,38.2054,38.2222,38.1298,38.1382,1153032.0
2017-11-10 13:30:00,45.42,45.53,45.41,45.52,1136594.0,38.1382,38.2306,38.1298,38.2222,1136594.0
2017-11-10 14:00:00,45.52,45.59,45.45,45.53,1238519.0,38.2222,38.2809,38.1634,38.2306,1238519.0
2017-11-10 14:30:00,45.54,45.54,45.43,45.51,993242.0,38.239,38.239,38.1466,38.2138,993242.0
2017-11-10 15:00:00,45.5,45.59,45.5,45.58,1353283.0,38.2054,38.2809,38.2054,38.2726,1353283.0
2017-11-10 15:30:00,45.57,45.64,45.53,45.58,2273834.0,38.2642,38.3229,38.2306,38.2726,2273834.0
2017-11-13 09:30:00,45.26,45.87,45.25,45.8,2548161.0,38.0039,38.5161,37.9955,38.4573,2548161.0
2017-11-13 10:00:00,45.8,45.94,45.71,45.88,1298905.0,38.4573,38.5748,38.3817,38.5245,1298905.0
2017-11-13 10:30:00,45.87,45.91,45.66,45.76,940854.0,38.5161,38.5496,38.3397,38.4237,940854.0
2017-11-13 11:00:00,45.75,45.75,45.58,45.59,926446.0,38.4153,38.4153,38.2726,38.2809,926446.0
2017-11-13 11:30:00,45.59,45.69,45.57,45.67,819777.0,38.2809,38.3649,38.2642,38.3481,819777.0
2017-11-13 12:00:00,45.66,45.77,45.63,45.73,763363.0,38.3397,38.4321,38.3145,38.3985,763363.0
2017-11-13 12:30:00,45.74,45.74,45.6,45.62,730552.0,38.4069,38.4069,38.2893,38.3061,730552.0
2017-11-13 13:00:00,45.62,45.68,45.55,45.56,714994.0,38.3061,38.3565,38.2474,38.2558,714994.0
2017-11-13 13:30:00,45.57,45.68,45.55,45.68,640551.0,38.2642,38.3565,38.2474,38.3565,640551.0
2017-11-13 14:00:00,45.68,45.81,45.63,45.77,802392.0,38.3565,38.4657,38.3145,38.4321,802392.0
2017-11-13 14:30:00,45.76,45.82,45.76,45.77,790265.0,38.4237,38.4741,38.4237,38.4321,790265.0
2017-11-13 15:00:00,45.76,45.82,45.76,45.77,708143.0,38.4237,38.4741,38.4237,38.4321,708143.0
2017-11-13 15:30:00,45.77,45.78,45.7,45.75,1778365.0,38.4321,38.4405,38.3733,38.4153,1778365.0
2017-11-14 09:30:00,45.7,45.81,45.46,45.65,1870690.0,38.3733,38.4657,38.1718,38.3313,1870690.0
2017-11-14 10:00:00,45.65,45.65,45.32,45.42,1840862.0,38.3313,38.3313,38.0542,38.1382,1840862.0
2017-11-14 10:30:00,45.42,45.63,45.33,45.59,1053817.0,38.1382,38.3145,38.0626,38.2809,1053817.0
2017-11-14 11:00:00,45.59,45.7,45.55,45.7,626770.0,38.2809,38.3733,38.2474,38.3733,626770.0
2017-11-14 11:30:00,45.69,45.79,45.66,45.71,1212089.0,38.3649,38.4489,38.3397,38.3817,1212089.0
2017-11-14 12:00:00,45.7,45.82,45.69,45.8,845325.0,38.3733,38.4741,38.3649,38.4573,845325.0
2017-11-14 12:30:00,45.79,45.86,45.56,45.61,770576.0,38.4489,38.5077,38.2558,38.2977,770576.0
2017-11-14 13:00:00,45.61,45.72,45.54,45.71,621363.0,38.2977,38.3901,38.239,38.3817,621363.0
2017-11-14 13:30:00,45.71,45.79,45.69,45.74,502675.0,38.3817,38.4489,38.3649,38.4069,502675.0
2017-11-14 14:00:00,45.74,45.75,45.67,45.72,499081.0,38.4069,38.4153,38.3481,38.3901,499081.0
2017-11-14 14:30:00,45.72,45.81,45.69,45.8,561372.0,38.3901,38.4657,38.3649,38.4573,561372.0
2017-11-14 15:00:00,45.8,45.84,45.77,45.79,1111646.0,38.4573,38.4909,38.4321,38.4489,1111646.0
2017-11-14 15:30:00,45.79,45.92,45.76,45.87,2544686.0,38.4489,38.558,38.4237,38.5161,2544686.0
2017-11-15 09:30:00,45.39,45.5,45.17,45.37,2091270.0,38.113,38.2054,37.9283,38.0962,2091270.0
2017-11-15 10:00:00,45.37,45.61,45.36,45.52,1010927.0,38.0962,38.2977,38.0878,38.2222,1010927.0
2017-11-15 10:30:00,45.52,45.59,45.39,45.55,1093962.0,38.2222,38.2809,38.113,38.2474,1093962.0
2017-11-15 11:00:00,45.55,45.72,45.55,45.7,753063.0,38.2474,38.3901,38.2474,38.3733,753063.0
2017-11-15 11:30:00,45.7,45.8,45.69,45.72,719265.0,38.3733,38.4573,38.3649,38.3901,719265.0
2017-11-15 12:00:00,45.72,45.74,45.65,45.7,869674.0,38.3901,38.4069,38.3313,38.3733,869674.0
2017-11-15 12:30:00,45.7,45.72,45.65,45.71,598352.0,38.3733,38.3901,38.3313,38.3817,598352.0
2017-11-15 13:00:00,45.71,45.71,45.63,45.65,587402.0,38.3817,38.3817,38.3145,38.3313,587402.0
2017-11-15 13:30:00,45.65,45.77,45.65,45.7,562855.0,38.3313,38.4321,38.3313,38.3733,562855.0
2017-11-15 14:00:00,45.71,45.81,45.66,45.73,652763.0,38.3817,38.4657,38.3397,38.3985,652763.0
2017-11-15 14:30:00,45.72,45.74,45.65,45.66,609614.0,38.3901,38.4069,38.3313,38.3397,609614.0
2017-11-15 15:00:00,45.66,45.69,45.5,45.55,885437.0,38.3397,38.3649,38.2054,38.2474,885437.0
2017-11-15 15:30:00,45.55,45.57,45.34,45.47,2958088.0,38.2474,38.2642,38.071,38.1802,2958088.0
2017-11-16 09:30:00,45.64,45.83,45.46,45.65,1906523.0,38.3229,38.4825,38.1718,38.3313,1906523.0
2017-11-16 10:00:00,45.64,45.72,45.53,45.65,984800.0,38.3229,38.3901,38.2306,38.3313,984800.0
2017-11-16 10:30:00,45.65,45.87,45.6,45.84,1115159.0,38.3313,38.5161,38.2893,38.4909,1115159.0
2017-11-16 11:00:00,45.84,45.89,45.74,45.79,966006.0,38.4909,38.5329,38.4069,38.4489,966006.0
2017-11-16 11:30:00,45.78,45.85,45.74,45.81,659168.0,38.4405,38.4993,38.4069,38.4657,659168.0
2017-11-16 12:00:00,45.81,45.89,45.77,45.87,642354.0,38.4657,38.5329,38.4321,38.5161,642354.0
2017-11-16 12:30:00,45.87,45.93,45.84,45.9,605877.0,38.5161,38.5664,38.4909,38.5412,605877.0
2017-11-16 13:00:00,45.9,45.95,45.84,45.86,759696.0,38.5412,38.5832,38.4909,38.5077,759696.0
2017-11-16 13:30:00,45.86,46.02,45.85,45.98,709820.0,38.5077,38.642,38.4993,38.6084,709820.0
2017-11-16 14:00:00,45.98,46.07,45.97,45.97,703038.0,38.6084,38.684,38.6,38.6,703038.0
2017-11-16 14:30:00,45.98,46.0,45.81,45.82,1220842.0,38.6084,38.6252,38.4657,38.4741,1220842.0
2017-11-16 15:00:00,45.83,45.85,45.72,45.8,2292980.0,38.4825,38.4993,38.3901,38.4573,2292980.0
2017-11-16 15:30:00,45.8,45.81,45.63,45.64,4038243.0,38.4573,38.4657,38.3145,38.3229,4038243.0
2017-11-17 09:30:00,45.63,45.63,45.21,45.22,3905427.0,38.3145,38.3145,37.9619,37.9703,3905427.0
2017-11-17 10:00:00,45.22,45.36,44.9,45.07,3619865.0,37.9703,38.0878,37.7016,37.8443,3619865.0
2017-11-17 10:30:00,45.07,45.24,44.95,45.07,3156074.0,37.8443,37.9871,37.7436,37.8443,3156074.0
2017-11-17 11:00:00,45.07,45.08,44.94,44.99,1084662.0,37.8443,37.8527,37.7352,37.7771,1084662.0
2017-11-17 11:30:00,44.99,45.03,44.86,44.91,1589508.0,37.7771,37.8107,37.668,37.71,1589508.0
2017-11-17 12:00:00,44.91,45.03,44.85,44.96,1150383.0,37.71,37.8107,37.6596,37.752,1150383.0
2017-11-17 12:30:00,44.95,44.97,44.91,44.93,762950.0,37.7436,37.7603,37.71,37.7268,762950.0
2017-11-17 13:00:00,44.93,44.94,44.86,44.9,1122961.0,37.7268,37.7352,37.668,37.7016,1122961.0
2017-11-17 13:30:00,44.9,44.94,44.86,44.91,873529.0,37.7016,37.7352,37.668,37.71,873529.0
2017-11-17 14:00:00,44.91,44.93,44.82,44.85,2141481.0,37.71,37.7268,37.6344,37.6596,2141481.0
2017-11-17 14:30:00,44.85,44.86,44.79,44.82,1432703.0,37.6596,37.668,37.6092,37.6344,1432703.0
2017-11-17 15:00:00,44.83,44.83,44.74,44.76,4015073.0,37.6428,37.6428,37.5672,37.584,4015073.0
2017-11-17 15:30:00,44.76,44.77,44.62,44.63,4190379.0,37.584,37.5924,37.4665,37.4749,4190379.0
2017-11-20 09:30:00,44.73,44.75,44.5,44.75,2707238.0,37.5588,37.5756,37.3657,37.5756,2707238.0
2017-11-20 10:00:00,44.75,44.9,44.71,44.84,1427309.0,37.5756,37.7016,37.542,37.6512,1427309.0
2017-11-20 10:30:00,44.85,44.98,44.8,44.84,1068389.0,37.6596,37.7687,37.6176,37.6512,1068389.0
2017-11-20 11:00:00,44.83,44.95,44.81,44.94,873730.0,37.6428,37.7436,37.626,37.7352,873730.0
2017-11-20 11:30:00,44.93,45.1,44.89,45.06,1751628.0,37.7268,37.8695,37.6932,37.8359,1751628.0
2017-11-20 12:00:00,45.06,45.12,44.87,44.9,1333104.0,37.8359,37.8863,37.6764,37.7016,1333104.0
2017-11-20 12:30:00,44.9,44.9,44.77,44.82,907416.0,37.7016,37.7016,37.5924,37.6344,907416.0
2017-11-20 13:00:00,44.81,44.83,44.69,44.7,1271904.0,37.626,37.6428,37.5252,37.5336,1271904.0
2017-11-20 13:30:00,44.7,44.74,44.66,44.7,920697.0,37.5336,37.5672,37.5,37.5336,920697.0
2017-11-20 14:00:00,44.7,44.72,44.66,44.71,772404.0,37.5336,37.5504,37.5,37.542,772404.0
2017-11-20 14:30:00,44.71,44.73,44.62,44.65,985212.0,37.542,37.5588,37.4665,37.4917,985212.0
2017-11-20 15:00:00,44.65,44.73,44.62,44.7,1162915.0,37.4917,37.5588,37.4665,37.5336,1162915.0
2017-11-20 15:30:00,44.71,44.73,44.61,44.62,3033086.0,37.542,37.5588,37.4581,37.4665,3033086.0
2017-11-21 09:30:00,44.72,45.22,44.71,45.16,2420335.0,37.5504,37.9703,37.542,37.9199,2420335.0
2017-11-21 10:00:00,45.17,45.18,44.85,44.89,1397102.0,37.9283,37.9367,37.6596,37.6932,1397102.0
2017-11-21 10:30:00,44.9,45.04,44.82,45.01,1219251.0,37.7016,37.8191,37.6344,37.7939,1219251.0
2017-11-21 11:00:00,45.01,45.05,44.91,44.94,705873.0,37.7939,37.8275,37.71,37.7352,705873.0
2017-11-21 11:30:00,44.93,45.01,44.9,44.98,617668.0,37.7268,37.7939,37.7016,37.7687,617668.0
2017-11-21 12:00:00,44.98,45.03,44.96,44.96,526515.0,37.7687,37.8107,37.752,37.752,526515.0
2017-11-21 12:30:00,44.97,45.02,44.95,45.01,440577.0,37.7603,37.8023,37.7436,37.7939,440577.0
2017-11-21 13:00:00,45.01,45.02,44.94,44.97,552906.0,37.7939,37.8023,37.7352,37.7603,552906.0
2017-11-21 13:30:00,44.97,45.04,44.96,45.03,630841.0,37.7603,37.8191,37.752,37.8107,630841.0
2017-11-21 14:00:00,45.03,45.04,44.98,45.03,636749.0,37.8107,37.8191,37.7687,37.8107,636749.0
2017-11-21 14:30:00,45.03,45.04,44.95,45.01,644881.0,37.8107,37.8191,37.7436,37.7939,644881.0
2017-11-21 15:00:00,45.01,45.03,44.98,45.0,751081.0,37.7939,37.8107,37.7687,37.7855,751081.0
2017-11-21 15:30:00,45.0,45.02,44.87,44.94,2483313.0,37.7855,37.8023,37.6764,37.7352,2483313.0
2017-11-22 09:30:00,44.94,44.95,44.69,44.73,1466232.0,37.7352,37.7436,37.5252,37.5588,1466232.0
2017-11-22 10:00:00,44.73,44.75,44.6,44.68,1842644.0,37.5588,37.5756,37.4497,37.5168,1842644.0
2017-11-22 10:30:00,44.68,44.7,44.56,44.62,926624.0,37.5168,37.5336,37.4161,37.4665,926624.0
2017-11-22 11:00:00,44.62,44.64,44.54,44.57,720885.0,37.4665,37.4833,37.3993,37.4245,720885.0
2017-11-22 11:30:00,44.58,44.66,44.53,44.65,488436.0,37.4329,37.5,37.3909,37.4917,488436.0
2017-11-22 12:00:00,44.64,44.69,44.6,44.66,588863.0,37.4833,37.5252,37.4497,37.5,588863.0
2017-11-22 12:30:00,44.66,44.68,44.6,44.66,553036.0,37.5,37.5168,37.4497,37.5,553036.0
2017-11-22 13:00:00,44.67,44.74,44.65,44.73,463471.0,37.5084,37.5672,37.4917,37.5588,463471.0
2017-11-22 13:30:00,44.73,44.74,44.67,44.7,388784.0,37.5588,37.5672,37.5084,37.5336,388784.0
2017-11-22 14:00:00,44.7,44.7,44.63,44.68,627544.0,37.5336,37.5336,37.4749,37.5168,627544.0
2017-11-22 14:30:00,44.69,44.74,44.67,44.68,545607.0,37.5252,37.5672,37.5084,37.5168,545607.0
2017-11-22 15:00:00,44.69,44.73,44.62,44.69,827485.0,37.5252,37.5588,37.4665,37.5252,827485.0
2017-11-22 15:30:00,44.69,44.71,44.63,44.64,1621500.0,37.5252,37.542,37.4749,37.4833,1621500.0
2017-11-24 09:30:00,44.55,44.71,44.46,44.52,1330503.0,37.4077,37.542,37.3321,37.3825,1330503.0
2017-11-24 10:00:00,44.52,44.56,44.43,44.56,787952.0,37.3825,37.4161,37.3069,37.4161,787952.0
2017-11-24 10:30:00,44.56,44.66,44.56,44.63,436461.0,37.4161,37.5,37.4161,37.4749,436461.0
2017-11-24 11:00:00,44.63,44.76,44.61,44.73,427775.0,37.4749,37.584,37.4581,37.5588,427775.0
2017-11-24 11:30:00,44.72,44.75,44.68,44.74,394703.0,37.5504,37.5756,37.5168,37.5672,394703.0
2017-11-24 12:00:00,44.74,44.78,44.7,44.73,411736.0,37.5672,37.6008,37.5336,37.5588,411736.0
2017-11-24 12:30:00,44.73,44.75,44.68,44.73,887906.0,37.5588,37.5756,37.5168,37.5588,887906.0
2017-11-27 09:30:00,44.42,44.61,44.35,44.54,1751841.0,37.2985,37.4581,37.2397,37.3993,1751841.0
2017-11-27 10:00:00,44.55,44.58,44.42,44.48,1075823.0,37.4077,37.4329,37.2985,37.3489,1075823.0
2017-11-27 10:30:00,44.48,44.53,44.43,44.53,750712.0,37.3489,37.3909,37.3069,37.3909,750712.0
2017-11-27 11:00:00,44.53,44.56,44.34,44.35,863462.0,37.3909,37.4161,37.2314,37.2397,863462.0
2017-11-27 11:30:00,44.35,44.44,44.27,44.44,740596.0,37.2397,37.3153,37.1726,37.3153,740596.0
2017-11-27 12:00:00,44.44,44.51,44.4,44.5,573651.0,37.3153,37.3741,37.2817,37.3657,573651.0
2017-11-27 12:30:00,44.5,44.5,44.44,44.48,384457.0,37.3657,37.3657,37.3153,37.3489,384457.0
2017-11-27 13:00:00,44.49,44.55,44.48,44.53,514124.0,37.3573,37.4077,37.3489,37.3909,514124.0
2017-11-27 13:30:00,44.53,44.55,44.5,44.55,383010.0,37.3909,37.4077,37.3657,37.4077,383010.0
2017-11-27 14:00:00,44.55,44.57,44.48,44.49,523173.0,37.4077,37.4245,37.3489,37.3573,523173.0
2017-11-27 14:30:00,44.49,44.54,44.48,44.52,472128.0,37.3573,37.3993,37.3489,37.3825,472128.0
2017-11-27 15:00:00,44.52,44.53,44.47,44.48,460075.0,37.3825,37.3909,37.3405,37.3489,460075.0
2017-11-27 15:30:00,44.48,44.51,44.4,44.49,2086194.0,37.3489,37.3741,37.2817,37.3573,2086194.0
2017-11-28 09:30:00,44.65,44.84,44.32,44.65,2743022.0,37.4917,37.6512,37.2146,37.4917,2743022.0
2017-11-28 10:00:00,44.65,44.71,44.58,44.61,765388.0,37.4917,37.542,37.4329,37.4581,765388.0
2017-11-28 10:30:00,44.6,44.64,44.47,44.48,1202297.0,37.4497,37.4833,37.3405,37.3489,1202297.0
2017-11-28 11:00:00,44.48,44.54,44.4,44.49,1192139.0,37.3489,37.3993,37.2817,37.3573,1192139.0
2017-11-28 11:30:00,44.49,44.6,44.48,44.56,753188.0,37.3573,37.4497,37.3489,37.4161,753188.0
2017-11-28 12:00:00,44.56,44.59,44.53,44.54,679114.0,37.4161,37.4413,37.3909,37.3993,679114.0
2017-11-28 12:30:00,44.54,44.56,44.48,44.55,668045.0,37.3993,37.4161,37.3489,37.4077,668045.0
2017-11-28 13:00:00,44.55,44.57,44.34,44.44,1535100.0,37.4077,37.4245,37.2314,37.3153,1535100.0
2017-11-28 13:30:00,44.44,44.48,44.4,44.43,817159.0,37.3153,37.3489,37.2817,37.3069,817159.0
2017-11-28 14:00:00,44.43,44.49,44.39,44.48,917106.0,37.3069,37.3573,37.2733,37.3489,917106.0
2017-11-28 14:30:00,44.48,44.65,44.46,44.57,685815.0,37.3489,37.4917,37.3321,37.4245,685815.0
2017-11-28 15:00:00,44.57,44.67,44.56,44.62,896736.0,37.4245,37.5084,37.4161,37.4665,896736.0
2017-11-28 15:30:00,44.61,44.74,44.55,44.73,2992829.0,37.4581,37.5672,37.4077,37.5588,2992829.0
2017-11-29 09:30:00,44.85,45.09,44.59,44.62,2616966.0,37.6596,37.8611,37.4413,37.4665,2616966.0
2017-11-29 10:00:00,44.62,44.74,44.25,44.31,2856179.0,37.4665,37.5672,37.1558,37.2062,2856179.0
2017-11-29 10:30:00,44.32,44.47,44.14,44.39,2224516.0,37.2146,37.3405,37.0634,37.2733,2224516.0
2017-11-29 11:00:00,44.39,44.43,44.08,44.18,1903098.0,37.2733,37.3069,37.013,37.097,1903098.0
2017-11-29 11:30:00,44.18,44.21,44.01,44.02,1516477.0,37.097,37.1222,36.9543,36.9627,1516477.0
2017-11-29 12:00:00,44.02,44.04,43.77,44.02,2353923.0,36.9627,36.9794,36.7527,36.9627,2353923.0
2017-11-29 12:30:00,44.02,44.11,43.94,44.04,1026614.0,36.9627,37.0382,36.8955,36.9794,1026614.0
2017-11-29 13:00:00,44.04,44.19,43.97,44.18,1281145.0,36.9794,37.1054,36.9207,37.097,1281145.0
2017-11-29 13:30:00,44.17,44.23,44.04,44.04,758803.0,37.0886,37.139,36.9794,36.9794,758803.0
2017-11-29 14:00:00,44.05,44.27,43.99,44.06,1142817.0,36.9878,37.1726,36.9375,36.9962,1142817.0
2017-11-29 14:30:00,44.05,44.06,43.94,43.96,808925.0,36.9878,36.9962,36.8955,36.9123,808925.0
2017-11-29 15:00:00,43.97,43.97,43.87,43.94,1160141.0,36.9207,36.9207,36.8367,36.8955,1160141.0
2017-11-29 15:30:00,43.94,44.05,43.91,43.95,2411192.0,36.8955,36.9878,36.8703,36.9039,2411192.0
2017-11-30 09:30:00,44.36,44.7,44.33,44.51,3817309.0,37.2481,37.5336,37.223,37.3741,3817309.0
2017-11-30 10:00:00,44.51,44.89,44.44,44.78,2239866.0,37.3741,37.6932,37.3153,37.6008,2239866.0
2017-11-30 10:30:00,44.78,44.94,44.69,44.76,1785992.0,37.6008,37.7352,37.5252,37.584,1785992.0
2017-11-30 11:00:00,44.76,45.09,44.73,44.88,1590788.0,37.584,37.8611,37.5588,37.6848,1590788.0
2017-11-30 11:30:00,44.87,44.93,44.76,44.82,801732.0,37.6764,37.7268,37.584,37.6344,801732.0
2017-11-30 12:00:00,44.82,45.13,44.79,45.13,1527695.0,37.6344,37.8947,37.6092,37.8947,1527695.0
2017-11-30 12:30:00,45.13,45.17,44.97,45.02,1728653.0,37.8947,37.9283,37.7603,37.8023,1728653.0
2017-11-30 13:00:00,45.03,45.2,45.02,45.18,881709.0,37.8107,37.9535,37.8023,37.9367,881709.0
2017-11-30 13:30:00,45.18,45.2,45.06,45.13,772867.0,37.9367,37.9535,37.8359,37.8947,772867.0
2017-11-30 14:00:00,45.13,45.14,44.96,45.08,825502.0,37.8947,37.9031,37.752,37.8527,825502.0
2017-11-30 14:30:00,45.09,45.09,44.95,44.97,874951.0,37.8611,37.8611,37.7436,37.7603,874951.0
2017-11-30 15:00:00,44.97,45.01,44.86,44.96,1143564.0,37.7603,37.7939,37.668,37.752,1143564.0
2017-11-30 15:30:00,44.96,44.96,44.73,44.83,3245501.0,37.752,37.752,37.5588,37.6428,3245501.0
2017-12-01 09:30:00,44.66,44.84,44.38,44.5,2346481.0,37.5,37.6512,37.2649,37.3657,2346481.0
2017-12-01 10:00:00,44.5,44.82,44.49,44.7,1569101.0,37.3657,37.6344,37.3573,37.5336,1569101.0
2017-12-01 10:30:00,44.7,44.76,44.58,44.68,1076267.0,37.5336,37.584,37.4329,37.5168,1076267.0
2017-12-01 11:00:00,44.68,44.72,43.81,43.91,2746187.0,37.5168,37.5504,36.7863,36.8703,2746187.0
2017-12-01 11:30:00,43.89,44.25,43.53,44.09,2257244.0,36.8535,37.1558,36.5512,37.0214,2257244.0
2017-12-01 12:00:00,44.07,44.25,43.97,44.12,1390339.0,37.0046,37.1558,36.9207,37.0466,1390339.0
2017-12-01 12:30:00,44.12,44.36,43.87,44.35,1265486.0,37.0466,37.2481,36.8367,37.2397,1265486.0
2017-12-01 13:00:00,44.34,44.43,44.28,44.36,812842.0,37.2314,37.3069,37.181,37.2481,812842.0
2017-12-01 13:30:00,44.36,44.49,44.36,44.45,943188.0,37.2481,37.3573,37.2481,37.3237,943188.0
2017-12-01 14:00:00,44.45,44.53,44.38,44.48,1007116.0,37.3237,37.3909,37.2649,37.3489,1007116.0
2017-12-01 14:30:00,44.48,44.53,44.36,44.43,810196.0,37.3489,37.3909,37.2481,37.3069,810196.0
2017-12-01 15:00:00,44.43,44.47,44.31,44.4,1017465.0,37.3069,37.3405,37.2062,37.2817,1017465.0
2017-12-01 15:30:00,44.4,44.7,44.39,44.67,3160837.0,37.2817,37.5336,37.2733,37.5084,3160837.0
2017-12-04 09:30:00,45.02,45.3,44.71,44.8,3143615.0,37.8023,38.0374,37.542,37.6176,3143615.0
2017-12-04 10:00:00,44.79,44.97,44.44,44.86,2894242.0,37.6092,37.7603,37.3153,37.668,2894242.0
2017-12-04 10:30:00,44.85,44.86,44.33,44.5,1643046.0,37.6596,37.668,37.223,37.3657,1643046.0
2017-12-04 11:00:00,44.49,44.71,44.35,44.63,1438734.0,37.3573,37.542,37.2397,37.4749,1438734.0
2017-12-04 11:30:00,44.63,44.76,44.53,44.7,1014098.0,37.4749,37.584,37.3909,37.5336,1014098.0
2017-12-04 12:00:00,44.7,44.73,44.5,44.55,954255.0,37.5336,37.5588,37.3657,37.4077,954255.0
2017-12-04 12:30:00,44.55,44.63,44.4,44.56,1555014.0,37.4077,37.4749,37.2817,37.4161,1555014.0
2017-12-04 13:00:00,44.56,44.67,44.53,44.59,950316.0,37.4161,37.5084,37.3909,37.4413,950316.0
2017-12-04 13:30:00,44.59,44.75,44.57,44.75,717343.0,37.4413,37.5756,37.4245,37.5756,717343.0
2017-12-04 14:00:00,44.75,44.77,44.53,44.54,1162981.0,37.5756,37.5924,37.3909,37.3993,1162981.0
2017-12-04 14:30:00,44.53,44.59,44.44,44.55,1223826.0,37.3909,37.4413,37.3153,37.4077,1223826.0
2017-12-04 15:00:00,44.54,44.58,44.42,44.5,1391741.0,37.3993,37.4329,37.2985,37.3657,1391741.0
2017-12-04 15:30:00,44.5,44.62,44.37,44.49,4117867.0,37.3657,37.4665,37.2565,37.3573,4117867.0
2017-12-05 09:30:00,44.6,44.9,44.15,44.35,2222314.0,37.4497,37.7016,37.0718,37.2397,2222314.0
2017-12-05 10:00:00,44.36,44.54,44.22,44.26,1593520.0,37.2481,37.3993,37.1306,37.1642,1593520.0
2017-12-05 10:30:00,44.25,44.32,44.11,44.27,1423087.0,37.1558,37.2146,37.0382,37.1726,1423087.0
2017-12-05 11:00:00,44.27,44.42,44.13,44.16,2593491.0,37.1726,37.2985,37.055,37.0802,2593491.0
2017-12-05 11:30:00,44.15,44.18,43.84,43.86,1488742.0,37.0718,37.097,36.8115,36.8283,1488742.0
2017-12-05 12:00:00,43.87,43.91,43.7,43.77,1238296.0,36.8367,36.8703,36.694,36.7527,1238296.0
2017-12-05 12:30:00,43.77,43.78,43.57,43.6,1118549.0,36.7527,36.7611,36.5848,36.61,1118549.0
2017-12-05 13:00:00,43.6,43.63,43.39,43.58,1570478.0,36.61,36.6352,36.4337,36.5932,1570478.0
2017-12-05 13:30:00,43.59,43.67,43.55,43.59,868810.0,36.6016,36.6688,36.568,36.6016,868810.0
2017-12-05 14:00:00,43.6,43.66,43.45,43.59,924975.0,36.61,36.6604,36.484,36.6016,924975.0
2017-12-05 14:30:00,43.6,43.6,43.23,43.34,1551129.0,36.61,36.61,36.2993,36.3917,1551129.0
2017-12-05 15:00:00,43.35,43.53,43.32,43.48,1766326.0,36.4001,36.5512,36.3749,36.5092,1766326.0
2017-12-05 15:30:00,43.48,43.52,43.36,43.43,4412409.0,36.5092,36.5428,36.4085,36.4672,4412409.0
2017-12-06 09:30:00,43.14,43.42,42.67,43.35,3244420.0,36.2237,36.4588,35.8291,36.4001,3244420.0
2017-12-06 10:00:00,43.35,43.47,43.17,43.32,1471502.0,36.4001,36.5008,36.2489,36.3749,1471502.0
2017-12-06 10:30:00,43.32,43.37,43.08,43.33,1436739.0,36.3749,36.4169,36.1734,36.3833,1436739.0
2017-12-06 11:00:00,43.33,43.33,43.18,43.24,1309254.0,36.3833,36.3833,36.2573,36.3077,1309254.0
2017-12-06 11:30:00,43.25,43.4,43.19,43.38,751718.0,36.3161,36.4421,36.2657,36.4253,751718.0
2017-12-06 12:00:00,43.38,43.45,43.29,43.33,883868.0,36.4253,36.484,36.3497,36.3833,883868.0
2017-12-06 12:30:00,43.34,43.45,43.33,43.38,773635.0,36.3917,36.484,36.3833,36.4253,773635.0
2017-12-06 13:00:00,43.38,43.46,43.35,43.41,840384.0,36.4253,36.4924,36.4001,36.4504,840384.0
2017-12-06 13:30:00,43.42,43.62,43.41,43.56,675201.0,36.4588,36.6268,36.4504,36.5764,675201.0
2017-12-06 14:00:00,43.57,43.72,43.53,43.55,788210.0,36.5848,36.7108,36.5512,36.568,788210.0
2017-12-06 14:30:00,43.54,43.56,43.41,43.42,826198.0,36.5596,36.5764,36.4504,36.4588,826198.0
2017-12-06 15:00:00,43.42,43.46,43.34,43.4,887687.0,36.4588,36.4924,36.3917,36.4421,887687.0
2017-12-06 15:30:00,43.4,43.46,43.37,43.45,2731892.0,36.4421,36.4924,36.4169,36.484,2731892.0
2017-12-07 09:30:00,43.46,43.6,43.02,43.04,2477410.0,36.4924,36.61,36.123,36.1398,2477410.0
2017-12-07 10:00:00,43.04,43.11,42.91,42.93,2546482.0,36.1398,36.1985,36.0306,36.0474,2546482.0
2017-12-07 10:30:00,42.93,43.11,42.88,43.07,1701316.0,36.0474,36.1985,36.0054,36.165,1701316.0
2017-12-07 11:00:00,43.06,43.1,42.96,43.1,1259247.0,36.1566,36.1901,36.0726,36.1901,1259247.0
2017-12-07 11:30:00,43.1,43.29,43.05,43.28,1330111.0,36.1901,36.3497,36.1482,36.3413,1330111.0
2017-12-07 12:00:00,43.29,43.29,43.05,43.08,1049661.0,36.3497,36.3497,36.1482,36.1734,1049661.0
2017-12-07 12:30:00,43.08,43.14,43.07,43.1,1810008.0,36.1734,36.2237,36.165,36.1901,1810008.0
2017-12-07 13:00:00,43.1,43.13,42.91,43.0,1054103.0,36.1901,36.2153,36.0306,36.1062,1054103.0
2017-12-07 13:30:00,42.99,43.03,42.87,42.91,945867.0,36.0978,36.1314,35.997,36.0306,945867.0
2017-12-07 14:00:00,42.91,42.97,42.83,42.84,739485.0,36.0306,36.081,35.9634,35.9718,739485.0
2017-12-07 14:30:00,42.84,42.94,42.78,42.93,1170346.0,35.9718,36.0558,35.9215,36.0474,1170346.0
2017-12-07 15:00:00,42.94,43.05,42.89,43.05,903165.0,36.0558,36.1482,36.0138,36.1482,903165.0
2017-12-07 15:30:00,43.05,43.1,42.99,43.08,2407975.0,36.1482,36.1901,36.0978,36.1734,2407975.0
2017-12-08 09:30:00,43.35,43.52,43.11,43.45,2086837.0,36.4001,36.5428,36.1985,36.484,2086837.0
2017-12-08 10:00:00,43.46,43.58,43.38,43.44,1142426.0,36.4924,36.5932,36.4253,36.4756,1142426.0
2017-12-08 10:30:00,43.44,43.48,43.38,43.46,769877.0,36.4756,36.5092,36.4253,36.4924,769877.0
2017-12-08 11:00:00,43.46,43.47,43.19,43.21,1047793.0,36.4924,36.5008,36.2657,36.2825,1047793.0
2017-12-08 11:30:00,43.21,43.5,43.16,43.21,1265219.0,36.2825,36.526,36.2405,36.2825,1265219.0
2017-12-08 12:00:00,43.21,43.32,43.17,43.27,956480.0,36.2825,36.3749,36.2489,36.3329,956480.0
2017-12-08 12:30:00,43.28,43.43,43.25,43.4,1850832.0,36.3413,36.4672,36.3161,36.4421,1850832.0
2017-12-08 13:00:00,43.4,43.41,43.35,43.38,572064.0,36.4421,36.4504,36.4001,36.4253,572064.0
2017-12-08 13:30:00,43.39,43.44,43.36,43.44,833098.0,36.4337,36.4756,36.4085,36.4756,833098.0
2017-12-08 14:00:00,43.43,43.47,43.3,43.35,1047915.0,36.4672,36.5008,36.3581,36.4001,1047915.0
2017-12-08 14:30:00,43.35,43.39,43.32,43.34,817143.0,36.4001,36.4337,36.3749,36.3917,817143.0
2017-12-08 15:00:00,43.34,43.42,43.33,43.42,834487.0,36.3917,36.4588,36.3833,36.4588,834487.0
2017-12-08 15:30:00,43.42,43.42,43.34,43.35,2199470.0,36.4588,36.4588,36.3917,36.4001,2199470.0
2017-12-11 09:30:00,43.28,43.57,43.25,43.4,1576758.0,36.3413,36.5848,36.3161,36.4421,1576758.0
2017-12-11 10:00:00,43.41,43.47,43.35,43.36,1120258.0,36.4504,36.5008,36.4001,36.4085,1120258.0
2017-12-11 10:30:00,43.36,43.46,43.32,43.43,672389.0,36.4085,36.4924,36.3749,36.4672,672389.0
2017-12-11 11:00:00,43.43,43.6,43.39,43.59,802925.0,36.4672,36.61,36.4337,36.6016,802925.0
2017-12-11 11:30:00,43.6,43.78,43.57,43.61,1065927.0,36.61,36.7611,36.5848,36.6184,1065927.0
2017-12-11 12:00:00,43.61,43.63,43.52,43.55,639780.0,36.6184,36.6352,36.5428,36.568,639780.0
2017-12-11 12:30:00,43.55,43.6,43.45,43.46,509650.0,36.568,36.61,36.484,36.4924,509650.0
2017-12-11 13:00:00,43.46,43.51,43.42,43.44,518093.0,36.4924,36.5344,36.4588,36.4756,518093.0
2017-12-11 13:30:00,43.45,43.52,43.44,43.45,457991.0,36.484,36.5428,36.4756,36.484,457991.0
2017-12-11 14:00:00,43.45,43.51,43.44,43.48,517552.0,36.484,36.5344,36.4756,36.5092,517552.0
2017-12-11 14:30:00,43.48,43.63,43.46,43.61,823898.0,36.5092,36.6352,36.4924,36.6184,823898.0
2017-12-11 15:00:00,43.6,43.61,43.49,43.51,1545744.0,36.61,36.6184,36.5176,36.5344,1545744.0
2017-12-11 15:30:00,43.5,43.67,43.47,43.65,3948592.0,36.526,36.6688,36.5008,36.652,3948592.0
2017-12-12 09:30:00,43.47,43.62,43.14,43.23,2146157.0,36.5008,36.6268,36.2237,36.2993,2146157.0
2017-12-12 10:00:00,43.23,43.26,43.08,43.24,1517154.0,36.2993,36.3245,36.1734,36.3077,1517154.0
2017-12-12 10:30:00,43.24,43.33,43.19,43.28,1301364.0,36.3077,36.3833,36.2657,36.3413,1301364.0
2017-12-12 11:00:00,43.29,43.41,43.25,43.36,863792.0,36.3497,36.4504,36.3161,36.4085,863792.0
2017-12-12 11:30:00,43.37,43.54,43.35,43.44,929163.0,36.4169,36.5596,36.4001,36.4756,929163.0
2017-12-12 12:00:00,43.44,43.46,43.35,43.37,485351.0,36.4756,36.4924,36.4001,36.4169,485351.0
2017-12-12 12:30:00,43.38,43.44,43.35,43.44,548845.0,36.4253,36.4756,36.4001,36.4756,548845.0
2017-12-12 13:00:00,43.43,43.46,43.37,43.38,477472.0,36.4672,36.4924,36.4169,36.4253,477472.0
2017-12-12 13:30:00,43.37,43.42,43.32,43.34,460637.0,36.4169,36.4588,36.3749,36.3917,460637.0
2017-12-12 14:00:00,43.33,43.42,43.31,43.41,566341.0,36.3833,36.4588,36.3665,36.4504,566341.0
2017-12-12 14:30:00,43.41,43.52,43.4,43.43,907795.0,36.4504,36.5428,36.4421,36.4672,907795.0
2017-12-12 15:00:00,43.44,43.45,43.34,43.37,548470.0,36.4756,36.484,36.3917,36.4169,548470.0
2017-12-12 15:30:00,43.36,43.38,43.31,43.33,1494720.0,36.4085,36.4253,36.3665,36.3833,1494720.0
2017-12-13 09:30:00,43.65,43.66,43.3,43.32,1701350.0,36.652,36.6604,36.3581,36.3749,1701350.0
2017-12-13 10:00:00,43.31,43.46,43.3,43.44,793254.0,36.3665,36.4924,36.3581,36.4756,793254.0
2017-12-13 10:30:00,43.44,43.54,43.37,43.42,1471649.0,36.4756,36.5596,36.4169,36.4588,1471649.0
2017-12-13 11:00:00,43.41,43.42,43.24,43.36,940320.0,36.4504,36.4588,36.3077,36.4085,940320.0
2017-12-13 11:30:00,43.37,43.38,43.24,43.34,668203.0,36.4169,36.4253,36.3077,36.3917,668203.0
2017-12-13 12:00:00,43.33,43.42,43.3,43.4,685371.0,36.3833,36.4588,36.3581,36.4421,685371.0
2017-12-13 12:30:00,43.4,43.45,43.33,43.41,711440.0,36.4421,36.484,36.3833,36.4504,711440.0
2017-12-13 13:00:00,43.4,43.5,43.39,43.44,1115267.0,36.4421,36.526,36.4337,36.4756,1115267.0
2017-12-13 13:30:00,43.44,43.49,43.37,43.41,674778.0,36.4756,36.5176,36.4169,36.4504,674778.0
2017-12-13 14:00:00,43.41,43.55,43.38,43.5,811297.0,36.4504,36.568,36.4253,36.526,811297.0
2017-12-13 14:30:00,43.5,43.53,43.44,43.46,1070940.0,36.526,36.5512,36.4756,36.4924,1070940.0
2017-12-13 15:00:00,43.46,43.51,43.39,43.41,1102021.0,36.4924,36.5344,36.4337,36.4504,1102021.0
2017-12-13 15:30:00,43.41,43.49,43.33,43.34,2643738.0,36.4504,36.5176,36.3833,36.3917,2643738.0
2017-12-14 09:30:00,43.43,43.57,43.19,43.19,1337134.0,36.4672,36.5848,36.2657,36.2657,1337134.0
2017-12-14 10:00:00,43.19,43.37,43.01,43.33,1838868.0,36.2657,36.4169,36.1146,36.3833,1838868.0
2017-12-14 10:30:00,43.33,43.4,43.23,43.24,1160984.0,36.3833,36.4421,36.2993,36.3077,1160984.0
2017-12-14 11:00:00,43.23,43.34,43.23,43.33,928023.0,36.2993,36.3917,36.2993,36.3833,928023.0
2017-12-14 11:30:00,43.33,43.44,43.32,43.38,986526.0,36.3833,36.4756,36.3749,36.4253,986526.0
2017-12-14 12:00:00,43.39,43.45,43.34,43.44,1026987.0,36.4337,36.484,36.3917,36.4756,1026987.0
2017-12-14 12:30:00,43.44,43.53,43.44,43.47,1101995.0,36.4756,36.5512,36.4756,36.5008,1101995.0
2017-12-14 13:00:00,43.47,43.49,43.39,43.45,576069.0,36.5008,36.5176,36.4337,36.484,576069.0
2017-12-14 13:30:00,43.45,43.45,43.33,43.35,966050.0,36.484,36.484,36.3833,36.4001,966050.0
2017-12-14 14:00:00,43.34,43.38,43.17,43.18,1013408.0,36.3917,36.4253,36.2489,36.2573,1013408.0
2017-12-14 14:30:00,43.18,43.28,43.16,43.27,758530.0,36.2573,36.3413,36.2405,36.3329,758530.0
2017-12-14 15:00:00,43.27,43.27,43.15,43.19,578794.0,36.3329,36.3329,36.2321,36.2657,578794.0
2017-12-14 15:30:00,43.2,43.32,43.19,43.27,1886870.0,36.2741,36.3749,36.2657,36.3329,1886870.0
2017-12-15 09:30:00,43.41,43.5,43.07,43.36,8036387.0,36.4504,36.526,36.165,36.4085,8036387.0
2017-12-15 10:00:00,43.36,43.92,43.35,43.71,2293683.0,36.4085,36.8787,36.4001,36.7024,2293683.0
2017-12-15 10:30:00,43.71,43.78,43.61,43.72,1019989.0,36.7024,36.7611,36.6184,36.7108,1019989.0
2017-12-15 11:00:00,43.71,44.03,43.71,44.0,1519194.0,36.7024,36.9711,36.7024,36.9459,1519194.0
2017-12-15 11:30:00,43.99,44.34,43.99,44.32,2233003.0,36.9375,37.2314,36.9375,37.2146,2233003.0
2017-12-15 12:00:00,44.33,44.42,44.29,44.3,1665220.0,37.223,37.2985,37.1894,37.1978,1665220.0
2017-12-15 12:30:00,44.3,44.42,44.19,44.4,1453984.0,37.1978,37.2985,37.1054,37.2817,1453984.0
2017-12-15 13:00:00,44.4,44.61,44.39,44.55,1478902.0,37.2817,37.4581,37.2733,37.4077,1478902.0
2017-12-15 13:30:00,44.56,44.69,44.48,44.67,1309898.0,37.4161,37.5252,37.3489,37.5084,1309898.0
2017-12-15 14:00:00,44.67,44.74,44.58,44.7,1609154.0,37.5084,37.5672,37.4329,37.5336,1609154.0
2017-12-15 14:30:00,44.7,44.71,44.53,44.58,1275515.0,37.5336,37.542,37.3909,37.4329,1275515.0
2017-12-15 15:00:00,44.58,44.79,44.57,44.73,1885158.0,37.4329,37.6092,37.4245,37.5588,1885158.0
2017-12-15 15:30:00,44.73,44.84,44.4,44.59,5869101.0,37.5588,37.6512,37.2817,37.4413,5869101.0
2017-12-18 09:30:00,45.1,45.53,45.04,45.49,4169772.0,37.8695,38.2306,37.8191,38.197,4169772.0
2017-12-18 10:00:00,45.49,45.7,45.4,45.53,3140464.0,38.197,38.3733,38.1214,38.2306,3140464.0
2017-12-18 10:30:00,45.52,45.53,45.26,45.44,1935548.0,38.2222,38.2306,38.0039,38.155,1935548.0
2017-12-18 11:00:00,45.44,45.61,45.39,45.55,1708529.0,38.155,38.2977,38.113,38.2474,1708529.0
2017-12-18 11:30:00,45.55,45.66,45.44,45.66,1491362.0,38.2474,38.3397,38.155,38.3397,1491362.0
2017-12-18 12:00:00,45.66,45.85,45.64,45.81,2230237.0,38.3397,38.4993,38.3229,38.4657,2230237.0
2017-12-18 12:30:00,45.81,45.9,45.79,45.88,1281717.0,38.4657,38.5412,38.4489,38.5245,1281717.0
2017-12-18 13:00:00,45.88,45.91,45.82,45.83,1233062.0,38.5245,38.5496,38.4741,38.4825,1233062.0
2017-12-18 13:30:00,45.83,45.84,45.73,45.77,1210641.0,38.4825,38.4909,38.3985,38.4321,1210641.0
2017-12-18 14:00:00,45.77,46.05,45.76,45.96,2177993.0,38.4321,38.6672,38.4237,38.5916,2177993.0
2017-12-18 14:30:00,45.96,45.98,45.85,45.92,2056699.0,38.5916,38.6084,38.4993,38.558,2056699.0
2017-12-18 15:00:00,45.92,46.27,45.89,46.18,3514522.0,38.558,38.8519,38.5329,38.7764,3514522.0
2017-12-18 15:30:00,46.18,46.35,45.97,46.28,9917379.0,38.7764,38.9191,38.6,38.8603,9917379.0
2017-12-19 09:30:00,46.24,46.65,46.22,46.47,4966848.0,38.8267,39.171,38.8099,39.0199,4966848.0
2017-12-19 10:00:00,46.46,46.52,46.26,46.32,1757658.0,39.0115,39.0619,38.8435,38.8939,1757658.0
2017-12-19 10:30:00,46.32,46.33,45.89,46.01,2447410.0,38.8939,38.9023,38.5329,38.6336,2447410.0
2017-12-19 11:00:00,46.01,46.22,45.99,46.19,1172772.0,38.6336,38.8099,38.6168,38.7848,1172772.0
2017-12-19 11:30:00,46.2,46.33,46.05,46.09,1211328.0,38.7932,38.9023,38.6672,38.7008,1211328.0
2017-12-19 12:00:00,46.08,46.2,46.05,46.18,904647.0,38.6924,38.7932,38.6672,38.7764,904647.0
2017-12-19 12:30:00,46.18,46.35,46.12,46.34,1375738.0,38.7764,38.9191,38.726,38.9107,1375738.0
2017-12-19 13:00:00,46.34,46.44,46.28,46.43,897335.0,38.9107,38.9947,38.8603,38.9863,897335.0
2017-12-19 13:30:00,46.44,46.68,46.43,46.57,1679368.0,38.9947,39.1962,38.9863,39.1038,1679368.0
2017-12-19 14:00:00,46.57,46.59,46.39,46.53,1302860.0,39.1038,39.1206,38.9527,39.0702,1302860.0
2017-12-19 14:30:00,46.53,46.55,46.31,46.34,1450944.0,39.0702,39.087,38.8855,38.9107,1450944.0
2017-12-19 15:00:00,46.34,46.55,46.28,46.5,1886051.0,38.9107,39.087,38.8603,39.0451,1886051.0
2017-12-19 15:30:00,46.51,47.26,46.5,47.05,10468906.0,39.0535,39.6832,39.0451,39.5069,10468906.0
2017-12-20 09:30:00,47.47,47.6,46.66,46.87,5019232.0,39.8595,39.9687,39.1794,39.3557,5019232.0
2017-12-20 10:00:00,46.87,46.9,46.66,46.75,2020852.0,39.3557,39.3809,39.1794,39.255,2020852.0
2017-12-20 10:30:00,46.75,46.87,46.69,46.84,1336695.0,39.255,39.3557,39.2046,39.3305,1336695.0
2017-12-20 11:00:00,46.84,47.29,46.81,47.24,2006369.0,39.3305,39.7084,39.3054,39.6664,2006369.0
2017-12-20 11:30:00,47.24,47.41,47.18,47.26,1653590.0,39.6664,39.8092,39.616,39.6832,1653590.0
2017-12-20 12:00:00,47.27,47.49,47.26,47.34,1569453.0,39.6916,39.8763,39.6832,39.7504,1569453.0
2017-12-20 12:30:00,47.34,47.41,47.27,47.39,1082531.0,39.7504,39.8092,39.6916,39.7924,1082531.0
2017-12-20 13:00:00,47.4,47.54,47.38,47.5,1066600.0,39.8008,39.9183,39.784,39.8847,1066600.0
2017-12-20 13:30:00,47.5,47.52,47.38,47.46,1044211.0,39.8847,39.9015,39.784,39.8511,1044211.0
2017-12-20 14:00:00,47.45,47.49,47.14,47.14,1119086.0,39.8428,39.8763,39.5825,39.5825,1119086.0
2017-12-20 14:30:00,47.15,47.23,47.1,47.2,1407344.0,39.5908,39.658,39.5489,39.6328,1407344.0
2017-12-20 15:00:00,47.2,47.51,47.19,47.4,2692531.0,39.6328,39.8931,39.6244,39.8008,2692531.0
2017-12-20 15:30:00,47.39,47.64,47.33,47.64,9870122.0,39.7924,40.0023,39.742,40.0023,9870122.0
2017-12-21 09:30:00,47.54,47.59,46.78,47.02,4298215.0,39.9183,39.9603,39.2802,39.4817,4298215.0
2017-12-21 10:00:00,47.03,47.15,46.91,47.03,1706982.0,39.4901,39.5908,39.3893,39.4901,1706982.0
2017-12-21 10:30:00,47.04,47.14,46.88,46.9,1822973.0,39.4985,39.5825,39.3641,39.3809,1822973.0
2017-12-21 11:00:00,46.89,47.01,46.8,46.98,1314076.0,39.3725,39.4733,39.297,39.4481,1314076.0
2017-12-21 11:30:00,46.98,47.04,46.9,46.95,1136138.0,39.4481,39.4985,39.3809,39.4229,1136138.0
2017-12-21 12:00:00,46.95,46.96,46.84,46.92,1369888.0,39.4229,39.4313,39.3305,39.3977,1369888.0
2017-12-21 12:30:00,46.92,46.94,46.84,46.86,1126776.0,39.3977,39.4145,39.3305,39.3473,1126776.0
2017-12-21 13:00:00,46.87,47.06,46.84,47.0,1167384.0,39.3557,39.5153,39.3305,39.4649,1167384.0
2017-12-21 13:30:00,47.01,47.07,46.95,46.99,922418.0,39.4733,39.5237,39.4229,39.4565,922418.0
2017-12-21 14:00:00,47.0,47.03,46.8,46.82,1262908.0,39.4649,39.4901,39.297,39.3138,1262908.0
2017-12-21 14:30:00,46.83,46.89,46.68,46.81,1699862.0,39.3222,39.3725,39.1962,39.3054,1699862.0
2017-12-21 15:00:00,46.82,46.84,46.64,46.66,1856617.0,39.3138,39.3305,39.1626,39.1794,1856617.0
2017-12-21 15:30:00,46.66,46.9,46.56,46.81,12194716.0,39.1794,39.3809,39.0954,39.3054,12194716.0
2017-12-22 09:30:00,46.33,46.71,46.2,46.69,3853065.0,38.9023,39.2214,38.7932,39.2046,3853065.0
2017-12-22 10:00:00,46.7,46.7,46.39,46.41,1860089.0,39.213,39.213,38.9527,38.9695,1860089.0
2017-12-22 10:30:00,46.41,46.43,46.26,46.26,1262035.0,38.9695,38.9863,38.8435,38.8435,1262035.0
2017-12-22 11:00:00,46.27,46.3,46.16,46.23,1307752.0,38.8519,38.8771,38.7596,38.8183,1307752.0
2017-12-22 11:30:00,46.23,46.27,46.1,46.1,953295.0,38.8183,38.8519,38.7092,38.7092,953295.0
2017-12-22 12:00:00,46.1,46.2,46.1,46.19,688578.0,38.7092,38.7932,38.7092,38.7848,688578.0
2017-12-22 12:30:00,46.19,46.26,46.17,46.18,667729.0,38.7848,38.8435,38.768,38.7764,667729.0
2017-12-22 13:00:00,46.17,46.18,46.03,46.03,948623.0,38.768,38.7764,38.6504,38.6504,948623.0
2017-12-22 13:30:00,46.04,46.33,46.02,46.31,1128547.0,38.6588,38.9023,38.642,38.8855,1128547.0
2017-12-22 14:00:00,46.31,46.34,46.1,46.19,1601561.0,38.8855,38.9107,38.7092,38.7848,1601561.0
2017-12-22 14:30:00,46.18,46.21,46.14,46.21,679908.0,38.7764,38.8016,38.7428,38.8016,679908.0
2017-12-22 15:00:00,46.21,46.39,46.2,46.34,1430274.0,38.8016,38.9527,38.7932,38.9107,1430274.0
2017-12-22 15:30:00,46.34,47.02,46.34,46.75,11781173.0,38.9107,39.4817,38.9107,39.255,11781173.0
2017-12-26 09:30:00,46.28,46.43,45.95,46.2,2766000.0,38.8603,38.9863,38.5832,38.7932,2766000.0
2017-12-26 10:00:00,46.21,46.47,46.19,46.3,1051303.0,38.8016,39.0199,38.7848,38.8771,1051303.0
2017-12-26 10:30:00,46.3,46.45,46.22,46.23,761298.0,38.8771,39.0031,38.8099,38.8183,761298.0
2017-12-26 11:00:00,46.23,46.28,46.14,46.2,641406.0,38.8183,38.8603,38.7428,38.7932,641406.0
2017-12-26 11:30:00,46.21,46.3,46.18,46.29,414104.0,38.8016,38.8771,38.7764,38.8687,414104.0
2017-12-26 12:00:00,46.28,46.3,46.22,46.25,392579.0,38.8603,38.8771,38.8099,38.8351,392579.0
2017-12-26 12:30:00,46.25,46.28,46.21,46.22,410023.0,38.8351,38.8603,38.8016,38.8099,410023.0
2017-12-26 13:00:00,46.22,46.24,46.13,46.16,458559.0,38.8099,38.8267,38.7344,38.7596,458559.0
2017-12-26 13:30:00,46.17,46.19,46.12,46.14,473812.0,38.768,38.7848,38.726,38.7428,473812.0
2017-12-26 14:00:00,46.14,46.14,46.04,46.1,547253.0,38.7428,38.7428,38.6588,38.7092,547253.0
2017-12-26 14:30:00,46.11,46.14,46.05,46.1,520213.0,38.7176,38.7428,38.6672,38.7092,520213.0
2017-12-26 15:00:00,46.11,46.16,46.05,46.06,502660.0,38.7176,38.7596,38.6672,38.6756,502660.0
2017-12-26 15:30:00,46.06,46.12,45.97,46.08,2065316.0,38.6756,38.726,38.6,38.6924,2065316.0
2017-12-27 09:30:00,46.11,46.27,46.04,46.23,1297037.0,38.7176,38.8519,38.6588,38.8183,1297037.0
2017-12-27 10:00:00,46.23,46.36,46.18,46.18,894631.0,38.8183,38.9275,38.7764,38.7764,894631.0
2017-12-27 10:30:00,46.18,46.26,46.13,46.26,671993.0,38.7764,38.8435,38.7344,38.8435,671993.0
2017-12-27 11:00:00,46.26,46.28,46.11,46.12,463443.0,38.8435,38.8603,38.7176,38.726,463443.0
2017-12-27 11:30:00,46.13,46.18,46.02,46.02,493137.0,38.7344,38.7764,38.642,38.642,493137.0
2017-12-27 12:00:00,46.02,46.1,46.0,46.09,423460.0,38.642,38.7092,38.6252,38.7008,423460.0
2017-12-27 12:30:00,46.09,46.13,46.07,46.1,367104.0,38.7008,38.7344,38.684,38.7092,367104.0
2017-12-27 13:00:00,46.11,46.13,46.06,46.07,344333.0,38.7176,38.7344,38.6756,38.684,344333.0
2017-12-27 13:30:00,46.06,46.08,46.03,46.08,363924.0,38.6756,38.6924,38.6504,38.6924,363924.0
2017-12-27 14:00:00,46.08,46.13,46.05,46.12,438648.0,38.6924,38.7344,38.6672,38.726,438648.0
2017-12-27 14:30:00,46.12,46.13,46.05,46.08,372338.0,38.726,38.7344,38.6672,38.6924,372338.0
2017-12-27 15:00:00,46.08,46.12,46.05,46.05,424287.0,38.6924,38.726,38.6672,38.6672,424287.0
2017-12-27 15:30:00,46.05,46.15,46.02,46.1,1447473.0,38.6672,38.7512,38.642,38.7092,1447473.0
2017-12-28 09:30:00,46.36,46.36,46.0,46.07,957889.0,38.9275,38.9275,38.6252,38.684,957889.0
2017-12-28 10:00:00,46.08,46.09,45.95,46.05,643531.0,38.6924,38.7008,38.5832,38.6672,643531.0
2017-12-28 10:30:00,46.05,46.24,46.04,46.24,651248.0,38.6672,38.8267,38.6588,38.8267,651248.0
2017-12-28 11:00:00,46.24,46.32,46.19,46.25,462656.0,38.8267,38.8939,38.7848,38.8351,462656.0
2017-12-28 11:30:00,46.24,46.31,46.21,46.29,317623.0,38.8267,38.8855,38.8016,38.8687,317623.0
2017-12-28 12:00:00,46.29,46.32,46.22,46.3,501077.0,38.8687,38.8939,38.8099,38.8771,501077.0
2017-12-28 12:30:00,46.29,46.35,46.26,46.35,442690.0,38.8687,38.9191,38.8435,38.9191,442690.0
2017-12-28 13:00:00,46.34,46.34,46.21,46.23,392744.0,38.9107,38.9107,38.8016,38.8183,392744.0
2017-12-28 13:30:00,46.24,46.25,46.2,46.25,346351.0,38.8267,38.8351,38.7932,38.8351,346351.0
2017-12-28 14:00:00,46.25,46.25,46.13,46.15,333971.0,38.8351,38.8351,38.7344,38.7512,333971.0
2017-12-28 14:30:00,46.14,46.18,46.11,46.13,432882.0,38.7428,38.7764,38.7176,38.7344,432882.0
2017-12-28 15:00:00,46.12,46.19,46.12,46.17,514822.0,38.726,38.7848,38.726,38.768,514822.0
2017-12-28 15:30:00,46.18,46.25,46.16,46.22,1300039.0,38.7764,38.8351,38.7596,38.8099,1300039.0
2017-12-29 09:30:00,46.21,46.41,46.14,46.17,1055758.0,38.8016,38.9695,38.7428,38.768,1055758.0
2017-12-29 10:00:00,46.16,46.2,46.09,46.19,417769.0,38.7596,38.7932,38.7008,38.7848,417769.0
2017-12-29 10:30:00,46.19,46.24,46.11,46.19,669834.0,38.7848,38.8267,38.7176,38.7848,669834.0
2017-12-29 11:00:00,46.19,46.25,46.14,46.23,743424.0,38.7848,38.8351,38.7428,38.8183,743424.0
2017-12-29 11:30:00,46.22,46.25,46.17,46.23,380856.0,38.8099,38.8351,38.768,38.8183,380856.0
2017-12-29 12:00:00,46.23,46.32,46.22,46.3,570176.0,38.8183,38.8939,38.8099,38.8771,570176.0
2017-12-29 12:30:00,46.29,46.31,46.23,46.25,333069.0,38.8687,38.8855,38.8183,38.8351,333069.0
2017-12-29 13:00:00,46.25,46.41,46.22,46.4,1001869.0,38.8351,38.9695,38.8099,38.9611,1001869.0
2017-12-29 13:30:00,46.4,46.44,46.31,46.41,819890.0,38.9611,38.9947,38.8855,38.9695,819890.0
2017-12-29 14:00:00,46.41,46.49,46.39,46.43,530828.0,38.9695,39.0367,38.9527,38.9863,530828.0
2017-12-29 14:30:00,46.42,46.44,46.34,46.35,354985.0,38.9779,38.9947,38.9107,38.9191,354985.0
2017-12-29 15:00:00,46.35,46.43,46.33,46.43,602794.0,38.9191,38.9863,38.9023,38.9863,602794.0
2017-12-29 15:30:00,46.43,46.43,46.16,46.19,2637470.0,38.9863,38.9863,38.7596,38.7848,2637470.0
2018-01-02 09:30:00,46.41,46.84,46.21,46.82,2261836.0,38.9695,39.3305,38.8016,39.3138,2261836.0
2018-01-02 10:00:00,46.82,46.9,46.69,46.82,1306052.0,39.3138,39.3809,39.2046,39.3138,1306052.0
2018-01-02 10:30:00,46.83,46.86,46.69,46.78,1098922.0,39.3222,39.3473,39.2046,39.2802,1098922.0
2018-01-02 11:00:00,46.78,46.83,46.69,46.83,772186.0,39.2802,39.3222,39.2046,39.3222,772186.0
2018-01-02 11:30:00,46.83,46.9,46.78,46.82,996309.0,39.3222,39.3809,39.2802,39.3138,996309.0
2018-01-02 12:00:00,46.81,46.84,46.66,46.76,907066.0,39.3054,39.3305,39.1794,39.2634,907066.0
2018-01-02 12:30:00,46.76,46.77,46.64,46.7,633360.0,39.2634,39.2718,39.1626,39.213,633360.0
2018-01-02 13:00:00,46.7,46.73,46.69,46.71,632609.0,39.213,39.2382,39.2046,39.2214,632609.0
2018-01-02 13:30:00,46.71,46.74,46.69,46.71,530373.0,39.2214,39.2466,39.2046,39.2214,530373.0
2018-01-02 14:00:00,46.71,46.71,46.59,46.64,821303.0,39.2214,39.2214,39.1206,39.1626,821303.0
2018-01-02 14:30:00,46.64,46.66,46.53,46.55,900306.0,39.1626,39.1794,39.0702,39.087,900306.0
2018-01-02 15:00:00,46.55,46.67,46.55,46.65,728046.0,39.087,39.1878,39.087,39.171,728046.0
2018-01-02 15:30:00,46.66,46.84,46.64,46.83,2504780.0,39.1794,39.3305,39.1626,39.3222,2504780.0
2018-01-03 09:30:00,45.47,46.21,45.05,45.79,9625461.0,38.1802,38.8016,37.8275,38.4489,9625461.0
2018-01-03 10:00:00,45.79,45.96,45.56,45.69,4538279.0,38.4489,38.5916,38.2558,38.3649,4538279.0
2018-01-03 10:30:00,45.69,45.91,45.62,45.72,3375350.0,38.3649,38.5496,38.3061,38.3901,3375350.0
2018-01-03 11:00:00,45.71,45.79,45.61,45.64,2483065.0,38.3817,38.4489,38.2977,38.3229,2483065.0
2018-01-03 11:30:00,45.64,45.65,44.89,45.09,8841497.0,38.3229,38.3313,37.6932,37.8611,8841497.0
2018-01-03 12:00:00,45.09,45.11,44.81,44.88,5326298.0,37.8611,37.8779,37.626,37.6848,5326298.0
2018-01-03 12:30:00,44.88,44.93,44.57,44.62,4406225.0,37.6848,37.7268,37.4245,37.4665,4406225.0
2018-01-03 13:00:00,44.63,44.65,44.26,44.34,6114379.0,37.4749,37.4917,37.1642,37.2314,6114379.0
2018-01-03 13:30:00,44.34,44.41,43.65,44.03,12562968.0,37.2314,37.2901,36.652,36.9711,12562968.0
2018-01-03 14:00:00,44.02,44.27,44.0,44.05,6562909.0,36.9627,37.1726,36.9459,36.9878,6562909.0
2018-01-03 14:30:00,44.04,44.06,43.75,43.93,5601406.0,36.9794,36.9962,36.7359,36.8871,5601406.0
2018-01-03 15:00:00,43.93,45.46,43.91,44.84,20692435.0,36.8871,38.1718,36.8703,37.6512,20692435.0
2018-01-03 15:30:00,44.84,45.26,44.83,45.25,12781297.0,37.6512,38.0039,37.6428,37.9955,12781297.0
2018-01-04 09:30:00,43.58,43.69,42.94,43.25,18347818.0,36.5932,36.6856,36.0558,36.3161,18347818.0
2018-01-04 10:00:00,43.26,43.35,42.69,43.11,11531108.0,36.3245,36.4001,35.8459,36.1985,11531108.0
2018-01-04 10:30:00,43.11,43.78,42.93,43.69,10479997.0,36.1985,36.7611,36.0474,36.6856,10479997.0
2018-01-04 11:00:00,43.69,43.9,43.6,43.7,5583230.0,36.6856,36.8619,36.61,36.694,5583230.0
2018-01-04 11:30:00,43.7,44.09,43.7,44.09,4306946.0,36.694,37.0214,36.694,37.0214,4306946.0
2018-01-04 12:00:00,44.08,44.17,43.87,44.02,3663056.0,37.013,37.0886,36.8367,36.9627,3663056.0
2018-01-04 12:30:00,44.02,44.35,43.95,44.14,4923057.0,36.9627,37.2397,36.9039,37.0634,4923057.0
2018-01-04 13:00:00,44.14,44.28,44.07,44.16,3347145.0,37.0634,37.181,37.0046,37.0802,3347145.0
2018-01-04 13:30:00,44.16,44.22,44.07,44.19,2039492.0,37.0802,37.1306,37.0046,37.1054,2039492.0
2018-01-04 14:00:00,44.19,44.28,44.13,44.16,1813557.0,37.1054,37.181,37.055,37.0802,1813557.0
2018-01-04 14:30:00,44.16,44.29,44.15,44.26,2459865.0,37.0802,37.1894,37.0718,37.1642,2459865.0
2018-01-04 15:00:00,44.26,44.51,44.2,44.48,3934860.0,37.1642,37.3741,37.1138,37.3489,3934860.0
2018-01-04 15:30:00,44.48,44.65,44.42,44.43,7267533.0,37.3489,37.4917,37.2985,37.3069,7267533.0
2018-01-05 09:30:00,44.5,44.5,43.9,44.41,7048212.0,37.3657,37.3657,36.8619,37.2901,7048212.0
2018-01-05 10:00:00,44.4,44.7,44.35,44.69,5460096.0,37.2817,37.5336,37.2397,37.5252,5460096.0
2018-01-05 10:30:00,44.68,44.74,44.5,44.62,2656629.0,37.5168,37.5672,37.3657,37.4665,2656629.0
2018-01-05 11:00:00,44.63,44.9,44.59,44.89,2388318.0,37.4749,37.7016,37.4413,37.6932,2388318.0
2018-01-05 11:30:00,44.89,44.93,44.79,44.93,1543313.0,37.6932,37.7268,37.6092,37.7268,1543313.0
2018-01-05 12:00:00,44.92,45.0,44.91,44.98,1310536.0,37.7184,37.7855,37.71,37.7687,1310536.0
2018-01-05 12:30:00,44.98,45.15,44.96,45.08,2575680.0,37.7687,37.9115,37.752,37.8527,2575680.0
2018-01-05 13:00:00,45.08,45.1,44.82,44.98,1760634.0,37.8527,37.8695,37.6344,37.7687,1760634.0
2018-01-05 13:30:00,44.98,45.01,44.86,44.91,1246868.0,37.7687,37.7939,37.668,37.71,1246868.0
2018-01-05 14:00:00,44.91,44.94,44.66,44.73,1532959.0,37.71,37.7352,37.5,37.5588,1532959.0
2018-01-05 14:30:00,44.73,44.76,44.46,44.53,2348381.0,37.5588,37.584,37.3321,37.3909,2348381.0
2018-01-05 15:00:00,44.53,44.64,44.52,44.62,1381614.0,37.3909,37.4833,37.3825,37.4665,1381614.0
2018-01-05 15:30:00,44.63,44.84,44.6,44.7,5075349.0,37.4749,37.6512,37.4497,37.5336,5075349.0
2018-01-08 09:30:00,44.27,44.39,43.96,44.21,5231523.0,37.1726,37.2733,36.9123,37.1222,5231523.0
2018-01-08 10:00:00,44.2,44.6,44.2,44.36,3240800.0,37.1138,37.4497,37.1138,37.2481,3240800.0
2018-01-08 10:30:00,44.36,44.48,44.25,44.45,2007134.0,37.2481,37.3489,37.1558,37.3237,2007134.0
2018-01-08 11:00:00,44.44,44.74,44.44,44.66,1367209.0,37.3153,37.5672,37.3153,37.5,1367209.0
2018-01-08 11:30:00,44.66,44.7,44.55,44.66,1221188.0,37.5,37.5336,37.4077,37.5,1221188.0
2018-01-08 12:00:00,44.66,44.75,44.61,44.75,886797.0,37.5,37.5756,37.4581,37.5756,886797.0
2018-01-08 12:30:00,44.74,44.84,44.67,44.76,979135.0,37.5672,37.6512,37.5084,37.584,979135.0
2018-01-08 13:00:00,44.76,44.8,44.64,44.66,943138.0,37.584,37.6176,37.4833,37.5,943138.0
2018-01-08 13:30:00,44.66,44.71,44.54,44.66,1378750.0,37.5,37.542,37.3993,37.5,1378750.0
2018-01-08 14:00:00,44.66,44.67,44.53,44.57,1087377.0,37.5,37.5084,37.3909,37.4245,1087377.0
2018-01-08 14:30:00,44.57,44.69,44.52,44.64,1240313.0,37.4245,37.5252,37.3825,37.4833,1240313.0
2018-01-08 15:00:00,44.65,44.72,44.61,44.64,1224950.0,37.4917,37.5504,37.4581,37.4833,1224950.0
2018-01-08 15:30:00,44.65,44.76,44.61,44.72,3005145.0,37.4917,37.584,37.4581,37.5504,3005145.0
2018-01-09 09:30:00,44.69,44.84,44.33,44.48,4209204.0,37.5252,37.6512,37.223,37.3489,4209204.0
2018-01-09 10:00:00,44.49,44.71,44.37,44.5,2258269.0,37.3573,37.542,37.2565,37.3657,2258269.0
2018-01-09 10:30:00,44.5,44.6,44.4,44.46,2126277.0,37.3657,37.4497,37.2817,37.3321,2126277.0
2018-01-09 11:00:00,44.46,44.55,44.42,44.51,1349855.0,37.3321,37.4077,37.2985,37.3741,1349855.0
2018-01-09 11:30:00,44.52,44.54,44.25,44.33,1508903.0,37.3825,37.3993,37.1558,37.223,1508903.0
2018-01-09 12:00:00,44.33,44.33,43.75,43.93,6770533.0,37.223,37.223,36.7359,36.8871,6770533.0
2018-01-09 12:30:00,43.92,44.09,43.91,44.07,1436986.0,36.8787,37.0214,36.8703,37.0046,1436986.0
2018-01-09 13:00:00,44.07,44.15,43.94,44.02,1491043.0,37.0046,37.0718,36.8955,36.9627,1491043.0
2018-01-09 13:30:00,44.01,44.02,43.81,43.84,2222750.0,36.9543,36.9627,36.7863,36.8115,2222750.0
2018-01-09 14:00:00,43.84,43.86,43.54,43.64,2522004.0,36.8115,36.8283,36.5596,36.6436,2522004.0
2018-01-09 14:30:00,43.64,43.69,43.57,43.66,1494531.0,36.6436,36.6856,36.5848,36.6604,1494531.0
2018-01-09 15:00:00,43.67,43.69,43.58,43.58,1867949.0,36.6688,36.6856,36.5932,36.5932,1867949.0
2018-01-09 15:30:00,43.59,43.64,43.49,43.62,5220007.0,36.6016,36.6436,36.5176,36.6268,5220007.0
2018-01-10 09:30:00,43.37,43.6,43.12,43.46,4151441.0,36.4169,36.61,36.2069,36.4924,4151441.0
2018-01-10 10:00:00,43.47,43.48,42.87,43.01,4411668.0,36.5008,36.5092,35.997,36.1146,4411668.0
2018-01-10 10:30:00,43.01,43.02,42.8,42.96,3161484.0,36.1146,36.123,35.9382,36.0726,3161484.0
2018-01-10 11:00:00,42.96,43.12,42.89,43.04,2719760.0,36.0726,36.2069,36.0138,36.1398,2719760.0
2018-01-10 11:30:00,43.04,43.13,43.01,43.05,2189942.0,36.1398,36.2153,36.1146,36.1482,2189942.0
2018-01-10 12:00:00,43.06,43.06,42.91,42.96,1854751.0,36.1566,36.1566,36.0306,36.0726,1854751.0
2018-01-10 12:30:00,42.96,42.97,42.86,42.89,1881177.0,36.0726,36.081,35.9886,36.0138,1881177.0
2018-01-10 13:00:00,42.89,43.0,42.77,42.97,2094380.0,36.0138,36.1062,35.9131,36.081,2094380.0
2018-01-10 13:30:00,42.96,42.97,42.87,42.9,1702492.0,36.0726,36.081,35.997,36.0222,1702492.0
2018-01-10 14:00:00,42.89,42.92,42.67,42.72,3113504.0,36.0138,36.039,35.8291,35.8711,3113504.0
2018-01-10 14:30:00,42.72,42.75,42.6,42.69,2878564.0,35.8711,35.8963,35.7703,35.8459,2878564.0
2018-01-10 15:00:00,42.69,42.7,42.51,42.52,2437842.0,35.8459,35.8543,35.6947,35.7031,2437842.0
2018-01-10 15:30:00,42.52,42.62,42.44,42.5,6428847.0,35.7031,35.7871,35.636,35.6863,6428847.0
2018-01-11 09:30:00,42.8,43.05,42.45,43.04,4076175.0,35.9382,36.1482,35.6444,36.1398,4076175.0
2018-01-11 10:00:00,43.04,43.09,42.87,42.98,2375053.0,36.1398,36.1818,35.997,36.0894,2375053.0
2018-01-11 10:30:00,42.98,43.01,42.82,42.96,1551655.0,36.0894,36.1146,35.955,36.0726,1551655.0
2018-01-11 11:00:00,42.95,43.1,42.94,43.05,1327292.0,36.0642,36.1901,36.0558,36.1482,1327292.0
2018-01-11 11:30:00,43.05,43.09,42.96,43.06,1480522.0,36.1482,36.1818,36.0726,36.1566,1480522.0
2018-01-11 12:00:00,43.07,43.43,43.0,43.4,1933037.0,36.165,36.4672,36.1062,36.4421,1933037.0
2018-01-11 12:30:00,43.39,43.58,43.39,43.57,2285822.0,36.4337,36.5932,36.4337,36.5848,2285822.0
2018-01-11 13:00:00,43.57,43.58,43.44,43.55,1329626.0,36.5848,36.5932,36.4756,36.568,1329626.0
2018-01-11 13:30:00,43.55,43.56,43.34,43.43,1215609.0,36.568,36.5764,36.3917,36.4672,1215609.0
2018-01-11 14:00:00,43.44,43.5,43.39,43.45,1170523.0,36.4756,36.526,36.4337,36.484,1170523.0
2018-01-11 14:30:00,43.44,43.47,43.35,43.37,980826.0,36.4756,36.5008,36.4001,36.4169,980826.0
2018-01-11 15:00:00,43.36,43.39,43.3,43.34,1437804.0,36.4085,36.4337,36.3581,36.3917,1437804.0
2018-01-11 15:30:00,43.34,43.42,43.23,43.42,3013858.0,36.3917,36.4588,36.2993,36.4588,3013858.0
2018-01-12 09:30:00,43.45,43.6,43.15,43.18,2853434.0,36.484,36.61,36.2321,36.2573,2853434.0
2018-01-12 10:00:00,43.18,43.29,43.02,43.24,1838656.0,36.2573,36.3497,36.123,36.3077,1838656.0
2018-01-12 10:30:00,43.24,43.37,43.05,43.31,1827939.0,36.3077,36.4169,36.1482,36.3665,1827939.0
2018-01-12 11:00:00,43.31,43.37,43.19,43.33,1626431.0,36.3665,36.4169,36.2657,36.3833,1626431.0
2018-01-12 11:30:00,43.33,43.36,43.25,43.28,1285465.0,36.3833,36.4085,36.3161,36.3413,1285465.0
2018-01-12 12:00:00,43.27,43.29,43.08,43.14,1764569.0,36.3329,36.3497,36.1734,36.2237,1764569.0
2018-01-12 12:30:00,43.13,43.2,43.1,43.16,1467144.0,36.2153,36.2741,36.1901,36.2405,1467144.0
2018-01-12 13:00:00,43.15,43.16,43.01,43.12,1470302.0,36.2321,36.2405,36.1146,36.2069,1470302.0
2018-01-12 13:30:00,43.12,43.24,43.07,43.2,1369337.0,36.2069,36.3077,36.165,36.2741,1369337.0
2018-01-12 14:00:00,43.19,43.22,43.07,43.19,1080583.0,36.2657,36.2909,36.165,36.2657,1080583.0
2018-01-12 14:30:00,43.2,43.21,43.06,43.18,1757720.0,36.2741,36.2825,36.1566,36.2573,1757720.0
2018-01-12 15:00:00,43.18,43.21,43.11,43.17,1582852.0,36.2573,36.2825,36.1985,36.2489,1582852.0
2018-01-12 15:30:00,43.18,43.33,43.17,43.22,4060534.0,36.2573,36.3833,36.2489,36.2909,4060534.0
2018-01-16 09:30:00,43.55,43.79,43.53,43.77,3562050.0,36.568,36.7695,36.5512,36.7527,3562050.0
2018-01-16 10:00:00,43.77,43.77,43.43,43.5,2112701.0,36.7527,36.7527,36.4672,36.526,2112701.0
2018-01-16 10:30:00,43.5,43.54,43.38,43.54,1455460.0,36.526,36.5596,36.4253,36.5596,1455460.0
2018-01-16 11:00:00,43.54,43.56,43.3,43.41,1353433.0,36.5596,36.5764,36.3581,36.4504,1353433.0
2018-01-16 11:30:00,43.41,43.45,43.23,43.23,1384937.0,36.4504,36.484,36.2993,36.2993,1384937.0
2018-01-16 12:00:00,43.24,43.36,43.23,43.32,1006886.0,36.3077,36.4085,36.2993,36.3749,1006886.0
2018-01-16 12:30:00,43.32,43.37,43.27,43.31,1015458.0,36.3749,36.4169,36.3329,36.3665,1015458.0
2018-01-16 13:00:00,43.3,43.41,43.29,43.37,825159.0,36.3581,36.4504,36.3497,36.4169,825159.0
2018-01-16 13:30:00,43.38,43.4,43.1,43.1,1296549.0,36.4253,36.4421,36.1901,36.1901,1296549.0
2018-01-16 14:00:00,43.11,43.13,42.96,43.01,1675130.0,36.1985,36.2153,36.0726,36.1146,1675130.0
2018-01-16 14:30:00,43.01,43.11,42.88,43.07,1573739.0,36.1146,36.1985,36.0054,36.165,1573739.0
2018-01-16 15:00:00,43.07,43.14,42.99,43.12,1838429.0,36.165,36.2237,36.0978,36.2069,1838429.0
2018-01-16 15:30:00,43.12,43.26,43.06,43.14,3486594.0,36.2069,36.3245,36.1566,36.2237,3486594.0
2018-01-17 09:30:00,43.54,43.99,43.51,43.82,3601660.0,36.5596,36.9375,36.5344,36.7947,3601660.0
2018-01-17 10:00:00,43.82,44.14,43.81,44.13,3566463.0,36.7947,37.0634,36.7863,37.055,3566463.0
2018-01-17 10:30:00,44.13,44.32,44.11,44.29,2002399.0,37.055,37.2146,37.0382,37.1894,2002399.0
2018-01-17 11:00:00,44.29,44.36,44.16,44.34,1740137.0,37.1894,37.2481,37.0802,37.2314,1740137.0
2018-01-17 11:30:00,44.35,44.37,44.16,44.2,1295424.0,37.2397,37.2565,37.0802,37.1138,1295424.0
2018-01-17 12:00:00,44.2,44.32,44.18,44.27,968710.0,37.1138,37.2146,37.097,37.1726,968710.0
2018-01-17 12:30:00,44.28,44.4,44.26,44.4,997883.0,37.181,37.2817,37.1642,37.2817,997883.0
2018-01-17 13:00:00,44.39,44.45,44.35,44.38,1016311.0,37.2733,37.3237,37.2397,37.2649,1016311.0
2018-01-17 13:30:00,44.37,44.39,44.29,44.3,1122302.0,37.2565,37.2733,37.1894,37.1978,1122302.0
2018-01-17 14:00:00,44.3,44.35,44.26,44.33,1271356.0,37.1978,37.2397,37.1642,37.223,1271356.0
2018-01-17 14:30:00,44.33,44.35,44.25,44.27,1255627.0,37.223,37.2397,37.1558,37.1726,1255627.0
2018-01-17 15:00:00,44.27,44.38,44.25,44.29,1346520.0,37.1726,37.2649,37.1558,37.1894,1346520.0
2018-01-17 15:30:00,44.29,44.45,44.28,44.4,2899610.0,37.1894,37.3237,37.181,37.2817,2899610.0
2018-01-18 09:30:00,44.4,44.74,44.32,44.57,3076983.0,37.2817,37.5672,37.2146,37.4245,3076983.0
2018-01-18 10:00:00,44.57,44.58,44.41,44.54,1665229.0,37.4245,37.4329,37.2901,37.3993,1665229.0
2018-01-18 10:30:00,44.54,44.67,44.52,44.6,986947.0,37.3993,37.5084,37.3825,37.4497,986947.0
2018-01-18 11:00:00,44.6,44.64,44.38,44.42,1210625.0,37.4497,37.4833,37.2649,37.2985,1210625.0
2018-01-18 11:30:00,44.43,44.43,44.2,44.2,1149643.0,37.3069,37.3069,37.1138,37.1138,1149643.0
2018-01-18 12:00:00,44.2,44.34,44.18,44.34,829683.0,37.1138,37.2314,37.097,37.2314,829683.0
2018-01-18 12:30:00,44.34,44.36,44.23,44.25,684996.0,37.2314,37.2481,37.139,37.1558,684996.0
2018-01-18 13:00:00,44.25,44.31,44.17,44.3,777755.0,37.1558,37.2062,37.0886,37.1978,777755.0
2018-01-18 13:30:00,44.3,44.43,44.25,44.4,757825.0,37.1978,37.3069,37.1558,37.2817,757825.0
2018-01-18 14:00:00,44.4,44.5,44.39,44.49,937429.0,37.2817,37.3657,37.2733,37.3573,937429.0
2018-01-18 14:30:00,44.5,44.61,44.49,44.58,949252.0,37.3657,37.4581,37.3573,37.4329,949252.0
2018-01-18 15:00:00,44.57,44.67,44.52,44.58,1357585.0,37.4245,37.5084,37.3825,37.4329,1357585.0
2018-01-18 15:30:00,44.58,44.58,44.44,44.48,2864998.0,37.4329,37.4329,37.3153,37.3489,2864998.0
2018-01-19 09:30:00,44.56,44.68,44.3,44.34,4604841.0,37.4161,37.5168,37.1978,37.2314,4604841.0
2018-01-19 10:00:00,44.34,44.49,44.26,44.47,1322505.0,37.2314,37.3573,37.1642,37.3405,1322505.0
2018-01-19 10:30:00,44.47,44.48,44.25,44.36,1111326.0,37.3405,37.3489,37.1558,37.2481,1111326.0
2018-01-19 11:00:00,44.36,44.47,44.29,44.44,1039555.0,37.2481,37.3405,37.1894,37.3153,1039555.0
2018-01-19 11:30:00,44.45,44.55,44.44,44.47,1022958.0,37.3237,37.4077,37.3153,37.3405,1022958.0
2018-01-19 12:00:00,44.47,44.53,44.46,44.5,521948.0,37.3405,37.3909,37.3321,37.3657,521948.0
2018-01-19 12:30:00,44.51,44.6,44.5,44.6,645716.0,37.3741,37.4497,37.3657,37.4497,645716.0
2018-01-19 13:00:00,44.6,44.62,44.45,44.59,902501.0,37.4497,37.4665,37.3237,37.4413,902501.0
2018-01-19 13:30:00,44.59,44.61,44.49,44.56,836843.0,37.4413,37.4581,37.3573,37.4161,836843.0
2018-01-19 14:00:00,44.57,44.62,44.5,44.5,952547.0,37.4245,37.4665,37.3657,37.3657,952547.0
2018-01-19 14:30:00,44.5,44.68,44.5,44.61,1057085.0,37.3657,37.5168,37.3657,37.4581,1057085.0
2018-01-19 15:00:00,44.61,44.77,44.59,44.77,1197303.0,37.4581,37.5924,37.4413,37.5924,1197303.0
2018-01-19 15:30:00,44.77,44.89,44.71,44.81,3377142.0,37.5924,37.6932,37.542,37.626,3377142.0
2018-01-22 09:30:00,44.8,45.23,44.79,45.19,2531308.0,37.6176,37.9787,37.6092,37.9451,2531308.0
2018-01-22 10:00:00,45.19,45.45,45.17,45.42,2265560.0,37.9451,38.1634,37.9283,38.1382,2265560.0
2018-01-22 10:30:00,45.42,45.46,45.31,45.34,1574876.0,38.1382,38.1718,38.0458,38.071,1574876.0
2018-01-22 11:00:00,45.34,45.41,45.32,45.4,874808.0,38.071,38.1298,38.0542,38.1214,874808.0
2018-01-22 11:30:00,45.39,45.48,45.35,45.48,922571.0,38.113,38.1886,38.0794,38.1886,922571.0
2018-01-22 12:00:00,45.48,45.5,45.43,45.48,826785.0,38.1886,38.2054,38.1466,38.1886,826785.0
2018-01-22 12:30:00,45.47,45.58,45.32,45.55,2093921.0,38.1802,38.2726,38.0542,38.2474,2093921.0
2018-01-22 13:00:00,45.55,45.58,45.47,45.56,834246.0,38.2474,38.2726,38.1802,38.2558,834246.0
2018-01-22 13:30:00,45.56,45.72,45.54,45.72,1092015.0,38.2558,38.3901,38.239,38.3901,1092015.0
2018-01-22 14:00:00,45.72,45.79,45.72,45.75,1047450.0,38.3901,38.4489,38.3901,38.4153,1047450.0
2018-01-22 14:30:00,45.75,45.78,45.64,45.64,1214332.0,38.4153,38.4405,38.3229,38.3229,1214332.0
2018-01-22 15:00:00,45.65,45.72,45.62,45.64,1093045.0,38.3313,38.3901,38.3061,38.3229,1093045.0
2018-01-22 15:30:00,45.64,45.74,45.53,45.74,3416078.0,38.3229,38.4069,38.2306,38.4069,3416078.0
2018-01-23 09:30:00,45.81,45.96,45.63,45.79,2065497.0,38.4657,38.5916,38.3145,38.4489,2065497.0
2018-01-23 10:00:00,45.8,45.89,45.65,45.82,1403475.0,38.4573,38.5329,38.3313,38.4741,1403475.0
2018-01-23 10:30:00,45.83,45.89,45.72,45.83,997475.0,38.4825,38.5329,38.3901,38.4825,997475.0
2018-01-23 11:00:00,45.83,45.91,45.78,45.83,1083464.0,38.4825,38.5496,38.4405,38.4825,1083464.0
2018-01-23 11:30:00,45.83,45.84,45.68,45.69,928514.0,38.4825,38.4909,38.3565,38.3649,928514.0
2018-01-23 12:00:00,45.7,45.8,45.69,45.79,757968.0,38.3733,38.4573,38.3649,38.4489,757968.0
2018-01-23 12:30:00,45.78,45.82,45.73,45.75,495466.0,38.4405,38.4741,38.3985,38.4153,495466.0
2018-01-23 13:00:00,45.75,45.83,45.74,45.76,659486.0,38.4153,38.4825,38.4069,38.4237,659486.0
2018-01-23 13:30:00,45.76,45.85,45.75,45.83,673072.0,38.4237,38.4993,38.4153,38.4825,673072.0
2018-01-23 14:00:00,45.83,45.84,45.7,45.76,731552.0,38.4825,38.4909,38.3733,38.4237,731552.0
2018-01-23 14:30:00,45.76,45.9,45.75,45.88,861670.0,38.4237,38.5412,38.4153,38.5245,861670.0
2018-01-23 15:00:00,45.89,45.91,45.83,45.89,935262.0,38.5329,38.5496,38.4825,38.5329,935262.0
2018-01-23 15:30:00,45.89,46.09,45.88,46.07,3208903.0,38.5329,38.7008,38.5245,38.684,3208903.0
2018-01-24 09:30:00,45.9,46.1,45.58,46.07,3461372.0,38.5412,38.7092,38.2726,38.684,3461372.0
2018-01-24 10:00:00,46.07,46.13,45.98,46.11,1542004.0,38.684,38.7344,38.6084,38.7176,1542004.0
2018-01-24 10:30:00,46.1,46.11,45.98,46.02,1075285.0,38.7092,38.7176,38.6084,38.642,1075285.0
2018-01-24 11:00:00,46.02,46.04,45.62,45.63,1576248.0,38.642,38.6588,38.3061,38.3145,1576248.0
2018-01-24 11:30:00,45.62,45.7,45.27,45.34,2066122.0,38.3061,38.3733,38.0123,38.071,2066122.0
2018-01-24 12:00:00,45.34,45.5,45.21,45.45,1193526.0,38.071,38.2054,37.9619,38.1634,1193526.0
2018-01-24 12:30:00,45.44,45.45,45.11,45.21,1301245.0,38.155,38.1634,37.8779,37.9619,1301245.0
2018-01-24 13:00:00,45.22,45.27,44.96,45.23,1379481.0,37.9703,38.0123,37.752,37.9787,1379481.0
2018-01-24 13:30:00,45.23,45.46,45.21,45.42,1934037.0,37.9787,38.1718,37.9619,38.1382,1934037.0
2018-01-24 14:00:00,45.43,45.54,45.4,45.53,1853396.0,38.1466,38.239,38.1214,38.2306,1853396.0
2018-01-24 14:30:00,45.53,45.61,45.42,45.44,1462223.0,38.2306,38.2977,38.1382,38.155,1462223.0
2018-01-24 15:00:00,45.44,45.51,45.36,45.5,1205358.0,38.155,38.2138,38.0878,38.2054,1205358.0
2018-01-24 15:30:00,45.51,45.61,45.47,45.51,2896842.0,38.2138,38.2977,38.1802,38.2138,2896842.0
2018-01-25 09:30:00,45.88,46.37,45.81,45.85,4579405.0,38.5245,38.9359,38.4657,38.4993,4579405.0
2018-01-25 10:00:00,45.86,46.0,45.7,45.78,1595575.0,38.5077,38.6252,38.3733,38.4405,1595575.0
2018-01-25 10:30:00,45.78,45.9,45.27,45.43,2530670.0,38.4405,38.5412,38.0123,38.1466,2530670.0
2018-01-25 11:00:00,45.43,45.53,45.3,45.53,1559880.0,38.1466,38.2306,38.0374,38.2306,1559880.0
2018-01-25 11:30:00,45.53,45.75,45.53,45.71,1711594.0,38.2306,38.4153,38.2306,38.3817,1711594.0
2018-01-25 12:00:00,45.71,45.73,45.52,45.59,1017210.0,38.3817,38.3985,38.2222,38.2809,1017210.0
2018-01-25 12:30:00,45.59,45.64,45.27,45.28,1054180.0,38.2809,38.3229,38.0123,38.0206,1054180.0
2018-01-25 13:00:00,45.29,45.4,45.18,45.29,1129874.0,38.029,38.1214,37.9367,38.029,1129874.0
2018-01-25 13:30:00,45.29,45.55,45.26,45.49,1061607.0,38.029,38.2474,38.0039,38.197,1061607.0
2018-01-25 14:00:00,45.49,45.51,45.34,45.49,1596422.0,38.197,38.2138,38.071,38.197,1596422.0
2018-01-25 14:30:00,45.48,45.54,45.18,45.2,1314684.0,38.1886,38.239,37.9367,37.9535,1314684.0
2018-01-25 15:00:00,45.21,45.41,45.17,45.24,2084810.0,37.9619,38.1298,37.9283,37.9871,2084810.0
2018-01-25 15:30:00,45.24,45.43,45.22,45.31,5585182.0,37.9871,38.1466,37.9703,38.0458,5585182.0
2018-01-26 09:30:00,48.38,49.05,48.12,48.77,18440940.0,40.6237,41.1862,40.4053,40.9511,18440940.0
2018-01-26 10:00:00,48.77,49.53,48.75,49.21,9286341.0,40.9511,41.5893,40.9343,41.3206,9286341.0
2018-01-26 10:30:00,49.22,49.8,49.16,49.64,7032320.0,41.329,41.816,41.2786,41.6816,7032320.0
2018-01-26 11:00:00,49.65,49.95,49.41,49.59,6085763.0,41.69,41.9419,41.4885,41.6397,6085763.0
2018-01-26 11:30:00,49.6,49.69,49.39,49.53,3246057.0,41.6481,41.7236,41.4717,41.5893,3246057.0
2018-01-26 12:00:00,49.53,49.61,49.15,49.32,3718628.0,41.5893,41.6565,41.2702,41.413,3718628.0
2018-01-26 12:30:00,49.32,49.39,49.01,49.38,2542602.0,41.413,41.4717,41.1527,41.4633,2542602.0
2018-01-26 13:00:00,49.38,49.61,49.37,49.53,2564889.0,41.4633,41.6565,41.4549,41.5893,2564889.0
2018-01-26 13:30:00,49.53,49.65,49.48,49.6,1926743.0,41.5893,41.69,41.5473,41.6481,1926743.0
2018-01-26 14:00:00,49.61,49.8,49.5,49.59,2243451.0,41.6565,41.816,41.5641,41.6397,2243451.0
2018-01-26 14:30:00,49.59,49.82,49.55,49.73,2218986.0,41.6397,41.8328,41.6061,41.7572,2218986.0
2018-01-26 15:00:00,49.73,49.92,49.62,49.78,2781996.0,41.7572,41.9168,41.6649,41.7992,2781996.0
2018-01-26 15:30:00,49.78,50.15,49.69,50.08,7855131.0,41.7992,42.1099,41.7236,42.0511,7855131.0
2018-01-29 09:30:00,49.63,50.07,49.37,50.05,7038405.0,41.6733,42.0427,41.4549,42.0259,7038405.0
2018-01-29 10:00:00,50.05,50.47,49.81,50.43,3537789.0,42.0259,42.3786,41.8244,42.345,3537789.0
2018-01-29 10:30:00,50.43,50.46,50.16,50.36,2386341.0,42.345,42.3702,42.1183,42.2862,2386341.0
2018-01-29 11:00:00,50.36,50.55,50.25,50.53,2784492.0,42.2862,42.4458,42.1939,42.429,2784492.0
2018-01-29 11:30:00,50.54,50.85,50.5,50.75,2281784.0,42.4374,42.6977,42.4038,42.6137,2281784.0
2018-01-29 12:00:00,50.75,50.76,50.51,50.56,1696180.0,42.6137,42.6221,42.4122,42.4542,1696180.0
2018-01-29 12:30:00,50.56,50.64,50.4,50.61,1718855.0,42.4542,42.5213,42.3198,42.4961,1718855.0
2018-01-29 13:00:00,50.62,50.64,50.48,50.51,1329356.0,42.5045,42.5213,42.387,42.4122,1329356.0
2018-01-29 13:30:00,50.51,50.51,50.31,50.39,1296887.0,42.4122,42.4122,42.2442,42.3114,1296887.0
2018-01-29 14:00:00,50.4,50.49,50.27,50.33,1865027.0,42.3198,42.3954,42.2106,42.261,1865027.0
2018-01-29 14:30:00,50.33,50.4,50.06,50.14,2141571.0,42.261,42.3198,42.0343,42.1015,2141571.0
2018-01-29 15:00:00,50.14,50.17,49.96,49.98,1664026.0,42.1015,42.1267,41.9503,41.9671,1664026.0
2018-01-29 15:30:00,49.99,50.24,49.85,49.98,4895962.0,41.9755,42.1855,41.858,41.9671,4895962.0
2018-01-30 09:30:00,49.48,50.06,49.4,49.77,4354554.0,41.5473,42.0343,41.4801,41.7908,4354554.0
2018-01-30 10:00:00,49.77,49.99,49.71,49.93,2594027.0,41.7908,41.9755,41.7404,41.9252,2594027.0
2018-01-30 10:30:00,49.94,49.97,49.51,49.57,1627357.0,41.9336,41.9587,41.5725,41.6229,1627357.0
2018-01-30 11:00:00,49.58,49.68,49.4,49.45,1717530.0,41.6313,41.7152,41.4801,41.5221,1717530.0
2018-01-30 11:30:00,49.45,49.46,48.92,49.04,2410142.0,41.5221,41.5305,41.0771,41.1778,2410142.0
2018-01-30 12:00:00,49.04,49.13,48.97,49.04,1356515.0,41.1778,41.2534,41.1191,41.1778,1356515.0
2018-01-30 12:30:00,49.03,49.06,48.86,48.95,1245194.0,41.1694,41.1946,41.0267,41.1023,1245194.0
2018-01-30 13:00:00,48.95,48.96,48.74,48.87,1011327.0,41.1023,41.1107,40.9259,41.0351,1011327.0
2018-01-30 13:30:00,48.87,49.08,48.86,49.01,1659013.0,41.0351,41.2114,41.0267,41.1527,1659013.0
2018-01-30 14:00:00,49.01,49.21,48.99,49.06,1736128.0,41.1527,41.3206,41.1359,41.1946,1736128.0
2018-01-30 14:30:00,49.07,49.08,48.85,48.93,1084814.0,41.203,41.2114,41.0183,41.0855,1084814.0
2018-01-30 15:00:00,48.92,49.06,48.88,49.0,1696696.0,41.0771,41.1946,41.0435,41.1443,1696696.0
2018-01-30 15:30:00,49.01,49.03,48.77,48.79,3030739.0,41.1527,41.1694,40.9511,40.9679,3030739.0
2018-01-31 09:30:00,49.22,49.25,48.18,48.27,4252633.0,41.329,41.3542,40.4557,40.5313,4252633.0
2018-01-31 10:00:00,48.27,48.41,48.08,48.3,2616660.0,40.5313,40.6488,40.3717,40.5565,2616660.0
2018-01-31 10:30:00,48.3,48.32,47.93,48.01,2218340.0,40.5565,40.5733,40.2458,40.313,2218340.0
2018-01-31 11:00:00,48.02,48.09,47.92,47.96,1659830.0,40.3214,40.3801,40.2374,40.271,1659830.0
2018-01-31 11:30:00,47.96,48.02,47.63,47.68,1886957.0,40.271,40.3214,39.9939,40.0359,1886957.0
2018-01-31 12:00:00,47.68,47.9,47.56,47.86,1779026.0,40.0359,40.2206,39.9351,40.187,1779026.0
2018-01-31 12:30:00,47.86,47.96,47.77,47.93,1237485.0,40.187,40.271,40.1114,40.2458,1237485.0
2018-01-31 13:00:00,47.93,48.02,47.88,47.93,1336532.0,40.2458,40.3214,40.2038,40.2458,1336532.0
2018-01-31 13:30:00,47.92,48.09,47.9,48.0,1283390.0,40.2374,40.3801,40.2206,40.3046,1283390.0
2018-01-31 14:00:00,48.0,48.15,47.97,48.07,2931873.0,40.3046,40.4305,40.2794,40.3634,2931873.0
2018-01-31 14:30:00,48.07,48.15,47.97,48.11,2763903.0,40.3634,40.4305,40.2794,40.3969,2763903.0
2018-01-31 15:00:00,48.1,48.15,47.99,48.11,2176386.0,40.3885,40.4305,40.2962,40.3969,2176386.0
2018-01-31 15:30:00,48.11,48.27,48.02,48.16,5090239.0,40.3969,40.5313,40.3214,40.4389,5090239.0
2018-02-01 09:30:00,47.7,48.42,47.56,48.32,3553251.0,40.0527,40.6572,39.9351,40.5733,3553251.0
2018-02-01 10:00:00,48.33,48.47,48.05,48.12,2105639.0,40.5817,40.6992,40.3466,40.4053,2105639.0
2018-02-01 10:30:00,48.11,48.31,48.09,48.18,1267817.0,40.3969,40.5649,40.3801,40.4557,1267817.0
2018-02-01 11:00:00,48.18,48.23,47.83,47.96,1659996.0,40.4557,40.4977,40.1618,40.271,1659996.0
2018-02-01 11:30:00,47.96,48.02,47.91,47.94,831100.0,40.271,40.3214,40.229,40.2542,831100.0
2018-02-01 12:00:00,47.94,47.98,47.77,47.83,828956.0,40.2542,40.2878,40.1114,40.1618,828956.0
2018-02-01 12:30:00,47.83,47.9,47.8,47.83,530243.0,40.1618,40.2206,40.1366,40.1618,530243.0
2018-02-01 13:00:00,47.83,47.96,47.82,47.91,993497.0,40.1618,40.271,40.1534,40.229,993497.0
2018-02-01 13:30:00,47.91,47.92,47.72,47.82,819100.0,40.229,40.2374,40.0695,40.1534,819100.0
2018-02-01 14:00:00,47.82,47.9,47.66,47.82,1296558.0,40.1534,40.2206,40.0191,40.1534,1296558.0
2018-02-01 14:30:00,47.82,47.86,47.76,47.8,962135.0,40.1534,40.187,40.1031,40.1366,962135.0
2018-02-01 15:00:00,47.79,47.85,47.61,47.62,1156724.0,40.1282,40.1786,39.9771,39.9855,1156724.0
2018-02-01 15:30:00,47.62,47.69,47.45,47.64,4454503.0,39.9855,40.0443,39.8428,40.0023,4454503.0
2018-02-02 09:30:00,47.32,47.79,47.19,47.34,3913964.0,39.7336,40.1282,39.6244,39.7504,3913964.0
2018-02-02 10:00:00,47.33,47.37,46.9,47.18,2321304.0,39.742,39.7756,39.3809,39.616,2321304.0
2018-02-02 10:30:00,47.18,47.35,47.12,47.26,1254553.0,39.616,39.7588,39.5657,39.6832,1254553.0
2018-02-02 11:00:00,47.25,47.39,47.11,47.28,1116207.0,39.6748,39.7924,39.5573,39.7,1116207.0
2018-02-02 11:30:00,47.28,47.32,47.01,47.02,789529.0,39.7,39.7336,39.4733,39.4817,789529.0
2018-02-02 12:00:00,47.02,47.29,46.96,47.28,792197.0,39.4817,39.7084,39.4313,39.7,792197.0
2018-02-02 12:30:00,47.28,47.28,47.1,47.12,588024.0,39.7,39.7,39.5489,39.5657,588024.0
2018-02-02 13:00:00,47.12,47.14,46.91,46.99,944014.0,39.5657,39.5825,39.3893,39.4565,944014.0
2018-02-02 13:30:00,47.0,47.06,46.86,46.94,792138.0,39.4649,39.5153,39.3473,39.4145,792138.0
2018-02-02 14:00:00,46.94,46.95,46.66,46.7,1403994.0,39.4145,39.4229,39.1794,39.213,1403994.0
2018-02-02 14:30:00,46.69,46.85,46.48,46.57,1393020.0,39.2046,39.3389,39.0283,39.1038,1393020.0
2018-02-02 15:00:00,46.57,46.64,46.39,46.4,2055256.0,39.1038,39.1626,38.9527,38.9611,2055256.0
2018-02-02 15:30:00,46.41,46.41,46.1,46.15,4430527.0,38.9695,38.9695,38.7092,38.7512,4430527.0
2018-02-05 09:30:00,46.35,46.56,46.1,46.4,4960548.0,38.9191,39.0954,38.7092,38.9611,4960548.0
2018-02-05 10:00:00,46.4,47.13,46.38,47.06,3129691.0,38.9611,39.5741,38.9443,39.5153,3129691.0
2018-02-05 10:30:00,47.06,47.26,46.89,47.05,2062152.0,39.5153,39.6832,39.3725,39.5069,2062152.0
2018-02-05 11:00:00,47.05,47.2,46.84,46.87,1563872.0,39.5069,39.6328,39.3305,39.3557,1563872.0
2018-02-05 11:30:00,46.87,46.92,46.75,46.9,1214780.0,39.3557,39.3977,39.255,39.3809,1214780.0
2018-02-05 12:00:00,46.9,46.91,46.51,46.63,1108726.0,39.3809,39.3893,39.0535,39.1542,1108726.0
2018-02-05 12:30:00,46.62,46.87,46.6,46.72,899449.0,39.1458,39.3557,39.129,39.2298,899449.0
2018-02-05 13:00:00,46.72,46.72,46.44,46.55,2944207.0,39.2298,39.2298,38.9947,39.087,2944207.0
2018-02-05 13:30:00,46.56,46.83,46.51,46.79,2147349.0,39.0954,39.3222,39.0535,39.2886,2147349.0
2018-02-05 14:00:00,46.79,46.81,46.45,46.5,2363194.0,39.2886,39.3054,39.0031,39.0451,2363194.0
2018-02-05 14:30:00,46.5,46.5,45.96,46.03,2577168.0,39.0451,39.0451,38.5916,38.6504,2577168.0
2018-02-05 15:00:00,46.03,46.11,45.05,45.84,5002643.0,38.6504,38.7176,37.8275,38.4909,5002643.0
2018-02-05 15:30:00,45.84,45.97,44.5,44.52,9203527.0,38.4909,38.6,37.3657,37.3825,9203527.0
2018-02-06 09:30:00,44.02,44.88,43.81,44.26,7863934.0,37.2096,37.9365,37.0321,37.4124,7863934.0
2018-02-06 10:00:00,44.27,44.5,43.35,43.55,5590740.0,37.4209,37.6153,36.6432,36.8123,5590740.0
2018-02-06 10:30:00,43.57,43.81,43.03,43.46,4522242.0,36.8292,37.0321,36.3727,36.7362,4522242.0
2018-02-06 11:00:00,43.47,43.84,43.17,43.53,3120106.0,36.7447,37.0574,36.4911,36.7954,3120106.0
2018-02-06 11:30:00,43.53,44.07,43.22,43.84,3116511.0,36.7954,37.2518,36.5333,37.0574,3116511.0
2018-02-06 12:00:00,43.84,44.31,43.79,44.25,2143776.0,37.0574,37.4547,37.0151,37.404,2143776.0
2018-02-06 12:30:00,44.25,44.44,43.91,44.09,2873719.0,37.404,37.5646,37.1166,37.2687,2873719.0
2018-02-06 13:00:00,44.09,44.18,43.71,44.04,2166608.0,37.2687,37.3448,36.9475,37.2265,2166608.0
2018-02-06 13:30:00,44.03,44.06,43.6,43.7,2125792.0,37.218,37.2434,36.8545,36.9391,2125792.0
2018-02-06 14:00:00,43.7,43.92,43.51,43.7,1962814.0,36.9391,37.125,36.7785,36.9391,1962814.0
2018-02-06 14:30:00,43.7,44.4,43.64,44.36,3156503.0,36.9391,37.5308,36.8884,37.497,3156503.0
2018-02-06 15:00:00,44.36,44.93,44.34,44.59,4279238.0,37.497,37.9788,37.4801,37.6914,4279238.0
2018-02-06 15:30:00,44.6,44.91,44.43,44.9,6728325.0,37.6998,37.9619,37.5561,37.9534,6728325.0
2018-02-07 09:30:00,44.58,45.4,44.34,45.3,5010101.0,37.6829,38.3761,37.4801,38.2915,5010101.0
2018-02-07 10:00:00,45.3,45.84,45.22,45.66,3366165.0,38.2915,38.748,38.2239,38.5958,3366165.0
2018-02-07 10:30:00,45.66,46.04,45.48,45.85,2290036.0,38.5958,38.917,38.4437,38.7564,2290036.0
2018-02-07 11:00:00,45.86,46.27,45.8,46.18,2380135.0,38.7649,39.1115,38.7142,39.0354,2380135.0
2018-02-07 11:30:00,46.18,46.3,46.01,46.2,2142732.0,39.0354,39.1368,38.8917,39.0523,2142732.0
2018-02-07 12:00:00,46.21,46.26,46.03,46.11,1785547.0,39.0607,39.103,38.9086,38.9762,1785547.0
2018-02-07 12:30:00,46.12,46.15,45.7,45.76,1892083.0,38.9847,39.01,38.6296,38.6804,1892083.0
2018-02-07 13:00:00,45.76,45.86,45.23,45.49,2503642.0,38.6804,38.7649,38.2324,38.4521,2503642.0
2018-02-07 13:30:00,45.49,45.89,45.41,45.71,1716461.0,38.4521,38.7903,38.3845,38.6381,1716461.0
2018-02-07 14:00:00,45.7,45.75,45.47,45.73,1574740.0,38.6296,38.6719,38.4352,38.655,1574740.0
2018-02-07 14:30:00,45.73,45.79,45.21,45.41,1451989.0,38.655,38.7057,38.2155,38.3845,1451989.0
2018-02-07 15:00:00,45.41,45.84,45.39,45.78,1591670.0,38.3845,38.748,38.3676,38.6973,1591670.0
2018-02-07 15:30:00,45.77,45.85,45.2,45.2,4676960.0,38.6888,38.7564,38.207,38.207,4676960.0
2018-02-08 09:30:00,45.28,45.42,44.51,44.52,2653944.0,38.2746,38.393,37.6238,37.6322,2653944.0
2018-02-08 10:00:00,44.52,44.71,44.29,44.34,2127016.0,37.6322,37.7928,37.4378,37.4801,2127016.0
2018-02-08 10:30:00,44.34,44.42,43.75,43.93,3035226.0,37.4801,37.5477,36.9813,37.1335,3035226.0
2018-02-08 11:00:00,43.92,44.08,43.51,43.64,2908646.0,37.125,37.2603,36.7785,36.8884,2908646.0
2018-02-08 11:30:00,43.64,44.06,43.57,43.91,2371796.0,36.8884,37.2434,36.8292,37.1166,2371796.0
2018-02-08 12:00:00,43.9,44.05,43.42,43.59,1927834.0,37.1081,37.2349,36.7024,36.8461,1927834.0
2018-02-08 12:30:00,43.59,43.84,43.25,43.44,2581108.0,36.8461,37.0574,36.5587,36.7193,2581108.0
2018-02-08 13:00:00,43.44,43.87,43.32,43.51,2622735.0,36.7193,37.0828,36.6179,36.7785,2622735.0
2018-02-08 13:30:00,43.51,44.21,43.49,44.03,2244354.0,36.7785,37.3702,36.7616,37.218,2244354.0
2018-02-08 14:00:00,44.03,44.11,43.7,43.78,1669805.0,37.218,37.2856,36.9391,37.0067,1669805.0
2018-02-08 14:30:00,43.77,43.84,43.39,43.52,1823159.0,36.9982,37.0574,36.677,36.7869,1823159.0
2018-02-08 15:00:00,43.52,43.74,43.31,43.47,2713602.0,36.7869,36.9729,36.6094,36.7447,2713602.0
2018-02-08 15:30:00,43.47,43.59,42.74,42.76,7511953.0,36.7447,36.8461,36.1276,36.1445,7511953.0
2018-02-09 09:30:00,43.5,43.94,43.02,43.71,4179317.0,36.77,37.1419,36.3643,36.9475,4179317.0
2018-02-09 10:00:00,43.71,43.83,43.21,43.6,2548144.0,36.9475,37.049,36.5249,36.8545,2548144.0
2018-02-09 10:30:00,43.6,43.77,42.87,43.21,3483695.0,36.8545,36.9982,36.2375,36.5249,3483695.0
2018-02-09 11:00:00,43.21,43.56,43.03,43.15,1937543.0,36.5249,36.8207,36.3727,36.4742,1937543.0
2018-02-09 11:30:00,43.14,43.38,42.81,42.83,1653948.0,36.4657,36.6686,36.1868,36.2037,1653948.0
2018-02-09 12:00:00,42.82,42.96,42.37,42.38,2674092.0,36.1952,36.3136,35.8148,35.8233,2674092.0
2018-02-09 12:30:00,42.4,42.85,42.21,42.85,2108356.0,35.8402,36.2206,35.6796,36.2206,2108356.0
2018-02-09 13:00:00,42.84,42.85,42.16,42.24,2027099.0,36.2121,36.2206,35.6373,35.705,2027099.0
2018-02-09 13:30:00,42.25,42.73,42.04,42.54,2645992.0,35.7134,36.1191,35.5359,35.9585,2645992.0
2018-02-09 14:00:00,42.53,43.68,42.52,43.31,4732816.0,35.9501,36.9222,35.9416,36.6094,4732816.0
2018-02-09 14:30:00,43.3,43.61,43.13,43.38,2784447.0,36.601,36.863,36.4573,36.6686,2784447.0
2018-02-09 15:00:00,43.37,43.59,42.98,43.49,3014765.0,36.6601,36.8461,36.3305,36.7616,3014765.0
2018-02-09 15:30:00,43.49,44.28,43.45,43.9,7049479.0,36.7616,37.4293,36.7278,37.1081,7049479.0
2018-02-12 09:30:00,44.16,45.01,44.09,44.78,4602454.0,37.3279,38.0464,37.2687,37.852,4602454.0
2018-02-12 10:00:00,44.79,45.0,44.39,44.62,2618827.0,37.8604,38.0379,37.5223,37.7167,2618827.0
2018-02-12 10:30:00,44.63,44.78,44.36,44.57,1916517.0,37.7252,37.852,37.497,37.6745,1916517.0
2018-02-12 11:00:00,44.56,44.73,44.42,44.56,1369599.0,37.666,37.8097,37.5477,37.666,1369599.0
2018-02-12 11:30:00,44.56,44.88,44.49,44.85,1627511.0,37.666,37.9365,37.6069,37.9112,1627511.0
2018-02-12 12:00:00,44.85,45.02,44.71,44.92,1277311.0,37.9112,38.0549,37.7928,37.9703,1277311.0
2018-02-12 12:30:00,44.93,44.94,44.74,44.81,958022.0,37.9788,37.9872,37.8182,37.8773,958022.0
2018-02-12 13:00:00,44.82,44.86,44.69,44.79,805489.0,37.8858,37.9196,37.7759,37.8604,805489.0
2018-02-12 13:30:00,44.79,45.05,44.74,44.98,902594.0,37.8604,38.0802,37.8182,38.021,902594.0
2018-02-12 14:00:00,44.98,45.03,44.86,45.0,1214152.0,38.021,38.0633,37.9196,38.0379,1214152.0
2018-02-12 14:30:00,45.0,45.12,44.86,44.99,1085484.0,38.0379,38.1394,37.9196,38.0295,1085484.0
2018-02-12 15:00:00,44.99,45.16,44.95,44.97,1326687.0,38.0295,38.1732,37.9957,38.0126,1326687.0
2018-02-12 15:30:00,44.97,45.05,44.6,44.84,3382894.0,38.0126,38.0802,37.6998,37.9027,3382894.0
2018-02-13 09:30:00,44.59,44.6,44.29,44.46,2345257.0,37.6914,37.6998,37.4378,37.5815,2345257.0
2018-02-13 10:00:00,44.45,44.63,44.38,44.49,1149626.0,37.573,37.7252,37.5139,37.6069,1149626.0
2018-02-13 10:30:00,44.5,44.55,44.37,44.45,1052942.0,37.6153,37.6576,37.5054,37.573,1052942.0
2018-02-13 11:00:00,44.44,44.55,44.33,44.4,991702.0,37.5646,37.6576,37.4716,37.5308,991702.0
2018-02-13 11:30:00,44.41,44.47,44.34,44.45,753650.0,37.5392,37.5899,37.4801,37.573,753650.0
2018-02-13 12:00:00,44.44,44.48,44.31,44.33,640486.0,37.5646,37.5984,37.4547,37.4716,640486.0
2018-02-13 12:30:00,44.33,44.44,44.27,44.29,714649.0,37.4716,37.5646,37.4209,37.4378,714649.0
2018-02-13 13:00:00,44.29,44.61,44.25,44.52,955925.0,37.4378,37.7083,37.404,37.6322,955925.0
2018-02-13 13:30:00,44.52,44.68,44.5,44.61,524108.0,37.6322,37.7675,37.6153,37.7083,524108.0
2018-02-13 14:00:00,44.61,44.78,44.58,44.66,567459.0,37.7083,37.852,37.6829,37.7505,567459.0
2018-02-13 14:30:00,44.67,44.67,44.48,44.54,1386860.0,37.759,37.759,37.5984,37.6491,1386860.0
2018-02-13 15:00:00,44.53,44.56,44.35,44.39,1459408.0,37.6407,37.666,37.4885,37.5223,1459408.0
2018-02-13 15:30:00,44.39,44.51,44.26,44.42,2948439.0,37.5223,37.6238,37.4124,37.5477,2948439.0
2018-02-14 09:30:00,44.07,44.43,44.04,44.23,2210489.0,37.2518,37.5561,37.2265,37.3871,2210489.0
2018-02-14 10:00:00,44.22,44.81,44.22,44.63,1540882.0,37.3786,37.8773,37.3786,37.7252,1540882.0
2018-02-14 10:30:00,44.64,44.76,44.49,44.58,1346037.0,37.7336,37.8351,37.6069,37.6829,1346037.0
2018-02-14 11:00:00,44.57,44.67,44.49,44.59,1051032.0,37.6745,37.759,37.6069,37.6914,1051032.0
2018-02-14 11:30:00,44.6,44.75,44.45,44.48,960062.0,37.6998,37.8266,37.573,37.5984,960062.0
2018-02-14 12:00:00,44.48,44.55,44.35,44.47,756109.0,37.5984,37.6576,37.4885,37.5899,756109.0
2018-02-14 12:30:00,44.48,44.71,44.46,44.67,684100.0,37.5984,37.7928,37.5815,37.759,684100.0
2018-02-14 13:00:00,44.67,44.84,44.65,44.72,772580.0,37.759,37.9027,37.7421,37.8013,772580.0
2018-02-14 13:30:00,44.73,44.94,44.71,44.91,785642.0,37.8097,37.9872,37.7928,37.9619,785642.0
2018-02-14 14:00:00,44.91,45.12,44.91,44.99,1112666.0,37.9619,38.1394,37.9619,38.0295,1112666.0
2018-02-14 14:30:00,45.0,45.18,44.96,45.12,929455.0,38.0379,38.1901,38.0041,38.1394,929455.0
2018-02-14 15:00:00,45.12,45.47,45.11,45.42,1513465.0,38.1394,38.4352,38.1309,38.393,1513465.0
2018-02-14 15:30:00,45.43,45.51,45.34,45.38,2537601.0,38.4014,38.469,38.3253,38.3592,2537601.0
2018-02-15 09:30:00,45.87,45.99,45.6,45.95,2231729.0,38.7733,38.8748,38.5451,38.841,2231729.0
2018-02-15 10:00:00,45.96,45.97,45.54,45.65,1265795.0,38.8494,38.8579,38.4944,38.5874,1265795.0
2018-02-15 10:30:00,45.64,45.7,45.06,45.07,1730812.0,38.5789,38.6296,38.0887,38.0971,1730812.0
2018-02-15 11:00:00,45.06,45.41,44.95,45.33,1505188.0,38.0887,38.3845,37.9957,38.3169,1505188.0
2018-02-15 11:30:00,45.33,45.36,45.19,45.26,1164034.0,38.3169,38.3423,38.1986,38.2577,1164034.0
2018-02-15 12:00:00,45.26,45.38,45.18,45.36,834658.0,38.2577,38.3592,38.1901,38.3423,834658.0
2018-02-15 12:30:00,45.36,45.54,45.35,45.44,725874.0,38.3423,38.4944,38.3338,38.4099,725874.0
2018-02-15 13:00:00,45.44,45.66,45.43,45.46,826354.0,38.4099,38.5958,38.4014,38.4268,826354.0
2018-02-15 13:30:00,45.46,45.6,45.36,45.53,915633.0,38.4268,38.5451,38.3423,38.4859,915633.0
2018-02-15 14:00:00,45.53,45.68,45.49,45.67,662454.0,38.4859,38.6127,38.4521,38.6043,662454.0
2018-02-15 14:30:00,45.66,45.75,45.61,45.66,871667.0,38.5958,38.6719,38.5536,38.5958,871667.0
2018-02-15 15:00:00,45.67,45.88,45.67,45.82,860807.0,38.6043,38.7818,38.6043,38.7311,860807.0
2018-02-15 15:30:00,45.82,45.92,45.69,45.92,2486103.0,38.7311,38.8156,38.6212,38.8156,2486103.0
2018-02-16 09:30:00,45.83,46.45,45.79,46.28,3147993.0,38.7395,39.2636,38.7057,39.1199,3147993.0
2018-02-16 10:00:00,46.28,46.39,46.07,46.36,1245633.0,39.1199,39.2129,38.9424,39.1875,1245633.0
2018-02-16 10:30:00,46.36,46.48,46.33,46.38,918765.0,39.1875,39.289,39.1622,39.2044,918765.0
2018-02-16 11:00:00,46.39,46.52,46.36,46.41,1007714.0,39.2129,39.3228,39.1875,39.2298,1007714.0
2018-02-16 11:30:00,46.42,46.48,46.29,46.41,766645.0,39.2383,39.289,39.1284,39.2298,766645.0
2018-02-16 12:00:00,46.41,46.46,46.35,46.44,458963.0,39.2298,39.2721,39.1791,39.2552,458963.0
2018-02-16 12:30:00,46.45,46.59,46.22,46.26,1071560.0,39.2636,39.382,39.0692,39.103,1071560.0
2018-02-16 13:00:00,46.27,46.35,45.86,45.87,1131915.0,39.1115,39.1791,38.7649,38.7733,1131915.0
2018-02-16 13:30:00,45.87,46.13,45.73,45.87,1020096.0,38.7733,38.9931,38.655,38.7733,1020096.0
2018-02-16 14:00:00,45.87,46.04,45.7,45.9,1013920.0,38.7733,38.917,38.6296,38.7987,1013920.0
2018-02-16 14:30:00,45.9,46.01,45.8,45.95,1213612.0,38.7987,38.8917,38.7142,38.841,1213612.0
2018-02-16 15:00:00,45.95,46.02,45.82,45.88,1513793.0,38.841,38.9001,38.7311,38.7818,1513793.0
2018-02-16 15:30:00,45.87,45.92,45.51,45.54,3578421.0,38.7733,38.8156,38.469,38.4944,3578421.0
2018-02-20 09:30:00,45.46,46.45,45.39,46.29,3812244.0,38.4268,39.2636,38.3676,39.1284,3812244.0
2018-02-20 10:00:00,46.28,46.41,46.15,46.25,2056030.0,39.1199,39.2298,39.01,39.0946,2056030.0
2018-02-20 10:30:00,46.24,46.27,45.96,46.08,1342489.0,39.0861,39.1115,38.8494,38.9509,1342489.0
2018-02-20 11:00:00,46.08,46.46,46.07,46.46,1322704.0,38.9509,39.2721,38.9424,39.2721,1322704.0
2018-02-20 11:30:00,46.46,46.68,46.4,46.66,1219916.0,39.2721,39.458,39.2214,39.4411,1219916.0
2018-02-20 12:00:00,46.66,46.71,46.56,46.61,1105728.0,39.4411,39.4834,39.3566,39.3989,1105728.0
2018-02-20 12:30:00,46.61,46.64,46.52,46.55,873698.0,39.3989,39.4242,39.3228,39.3481,873698.0
2018-02-20 13:00:00,46.54,46.6,46.41,46.47,967895.0,39.3397,39.3904,39.2298,39.2805,967895.0
2018-02-20 13:30:00,46.47,46.63,46.43,46.62,917733.0,39.2805,39.4158,39.2467,39.4073,917733.0
2018-02-20 14:00:00,46.63,46.63,46.38,46.44,940780.0,39.4158,39.4158,39.2044,39.2552,940780.0
2018-02-20 14:30:00,46.43,46.62,46.26,46.32,1082063.0,39.2467,39.4073,39.103,39.1537,1082063.0
2018-02-20 15:00:00,46.32,46.38,45.92,46.11,1660904.0,39.1537,39.2044,38.8156,38.9762,1660904.0
2018-02-20 15:30:00,46.11,46.42,46.1,46.32,3046251.0,38.9762,39.2383,38.9678,39.1537,3046251.0
2018-02-21 09:30:00,46.67,46.89,46.41,46.65,2932059.0,39.4496,39.6355,39.2298,39.4327,2932059.0
2018-02-21 10:00:00,46.65,46.67,46.4,46.62,1425933.0,39.4327,39.4496,39.2214,39.4073,1425933.0
2018-02-21 10:30:00,46.62,46.75,46.56,46.59,1355437.0,39.4073,39.5172,39.3566,39.382,1355437.0
2018-02-21 11:00:00,46.59,46.65,46.44,46.64,1379926.0,39.382,39.4327,39.2552,39.4242,1379926.0
2018-02-21 11:30:00,46.63,46.77,46.54,46.55,1073041.0,39.4158,39.5341,39.3397,39.3481,1073041.0
2018-02-21 12:00:00,46.56,46.63,46.45,46.48,707630.0,39.3566,39.4158,39.2636,39.289,707630.0
2018-02-21 12:30:00,46.48,46.55,46.39,46.51,848263.0,39.289,39.3481,39.2129,39.3143,848263.0
2018-02-21 13:00:00,46.51,46.56,46.48,46.52,484824.0,39.3143,39.3566,39.289,39.3228,484824.0
2018-02-21 13:30:00,46.52,46.71,46.52,46.61,899840.0,39.3228,39.4834,39.3228,39.3989,899840.0
2018-02-21 14:00:00,46.61,47.06,46.55,46.86,1762129.0,39.3989,39.7792,39.3481,39.6102,1762129.0
2018-02-21 14:30:00,46.86,46.91,46.53,46.59,1347071.0,39.6102,39.6524,39.3312,39.382,1347071.0
2018-02-21 15:00:00,46.59,46.6,46.19,46.33,2260174.0,39.382,39.3904,39.0438,39.1622,2260174.0
2018-02-21 15:30:00,46.33,46.52,45.92,45.94,3293019.0,39.1622,39.3228,38.8156,38.8325,3293019.0
2018-02-22 09:30:00,46.14,46.56,46.04,46.36,1668684.0,39.0016,39.3566,38.917,39.1875,1668684.0
2018-02-22 10:00:00,46.33,46.45,46.19,46.41,1113027.0,39.1622,39.2636,39.0438,39.2298,1113027.0
2018-02-22 10:30:00,46.41,46.46,46.08,46.12,1051213.0,39.2298,39.2721,38.9509,38.9847,1051213.0
2018-02-22 11:00:00,46.12,46.32,46.08,46.26,794538.0,38.9847,39.1537,38.9509,39.103,794538.0
2018-02-22 11:30:00,46.26,46.27,46.07,46.19,1019620.0,39.103,39.1115,38.9424,39.0438,1019620.0
2018-02-22 12:00:00,46.2,46.23,46.01,46.03,927022.0,39.0523,39.0777,38.8917,38.9086,927022.0
2018-02-22 12:30:00,46.04,46.08,45.85,45.94,1086172.0,38.917,38.9509,38.7564,38.8325,1086172.0
2018-02-22 13:00:00,45.94,46.02,45.84,45.91,665236.0,38.8325,38.9001,38.748,38.8072,665236.0
2018-02-22 13:30:00,45.91,45.93,45.72,45.84,862652.0,38.8072,38.8241,38.6466,38.748,862652.0
2018-02-22 14:00:00,45.84,46.09,45.82,46.07,758315.0,38.748,38.9593,38.7311,38.9424,758315.0
2018-02-22 14:30:00,46.07,46.12,45.79,45.83,794017.0,38.9424,38.9847,38.7057,38.7395,794017.0
2018-02-22 15:00:00,45.82,45.98,45.71,45.88,940507.0,38.7311,38.8663,38.6381,38.7818,940507.0
2018-02-22 15:30:00,45.87,45.94,45.62,45.82,2316023.0,38.7733,38.8325,38.562,38.7311,2316023.0
2018-02-23 09:30:00,46.34,47.03,46.3,46.9,3415021.0,39.1706,39.7539,39.1368,39.644,3415021.0
2018-02-23 10:00:00,46.9,47.0,46.72,46.76,1338851.0,39.644,39.7285,39.4918,39.5257,1338851.0
2018-02-23 10:30:00,46.77,46.9,46.72,46.86,906312.0,39.5341,39.644,39.4918,39.6102,906312.0
2018-02-23 11:00:00,46.86,47.37,46.85,47.3,1777676.0,39.6102,40.0413,39.6017,39.9821,1777676.0
2018-02-23 11:30:00,47.31,47.42,47.26,47.42,1251046.0,39.9906,40.0835,39.9483,40.0835,1251046.0
2018-02-23 12:00:00,47.41,47.58,47.27,47.28,1635142.0,40.0751,40.2188,39.9568,39.9652,1635142.0
2018-02-23 12:30:00,47.27,47.53,47.27,47.48,896820.0,39.9568,40.1765,39.9568,40.1343,896820.0
2018-02-23 13:00:00,47.48,47.5,47.3,47.41,753213.0,40.1343,40.1512,39.9821,40.0751,753213.0
2018-02-23 13:30:00,47.4,47.42,47.27,47.34,679333.0,40.0666,40.0835,39.9568,40.0159,679333.0
2018-02-23 14:00:00,47.34,47.37,47.25,47.29,954103.0,40.0159,40.0413,39.9398,39.9737,954103.0
2018-02-23 14:30:00,47.28,47.63,47.23,47.55,1540759.0,39.9652,40.2611,39.9229,40.1934,1540759.0
2018-02-23 15:00:00,47.54,47.75,47.54,47.68,1694097.0,40.185,40.3625,40.185,40.3033,1694097.0
2018-02-23 15:30:00,47.69,47.79,47.5,47.76,3916847.0,40.3118,40.3963,40.1512,40.3709,3916847.0
2018-02-26 09:30:00,48.22,48.7,48.17,48.57,4143569.0,40.7598,41.1655,40.7175,41.0556,4143569.0
2018-02-26 10:00:00,48.57,48.67,48.29,48.4,2298859.0,41.0556,41.1402,40.8189,40.9119,2298859.0
2018-02-26 10:30:00,48.4,48.5,48.13,48.16,1451316.0,40.9119,40.9965,40.6837,40.7091,1451316.0
2018-02-26 11:00:00,48.16,48.41,48.1,48.34,1261056.0,40.7091,40.9204,40.6583,40.8612,1261056.0
2018-02-26 11:30:00,48.34,48.61,48.31,48.52,1001331.0,40.8612,41.0894,40.8358,41.0134,1001331.0
2018-02-26 12:00:00,48.51,48.7,48.5,48.65,775268.0,41.0049,41.1655,40.9965,41.1232,775268.0
2018-02-26 12:30:00,48.65,48.9,48.59,48.9,1278125.0,41.1232,41.3346,41.0725,41.3346,1278125.0
2018-02-26 13:00:00,48.89,48.9,48.75,48.87,1118032.0,41.3261,41.3346,41.2078,41.3092,1118032.0
2018-02-26 13:30:00,48.87,48.92,48.74,48.87,710558.0,41.3092,41.3515,41.1993,41.3092,710558.0
2018-02-26 14:00:00,48.87,49.09,48.26,48.93,1486970.0,41.3092,41.4952,40.7936,41.3599,1486970.0
2018-02-26 14:30:00,48.93,48.99,48.85,48.91,934917.0,41.3599,41.4106,41.2923,41.343,934917.0
2018-02-26 15:00:00,48.91,49.12,48.91,49.09,1291644.0,41.343,41.5205,41.343,41.4952,1291644.0
2018-02-26 15:30:00,49.09,49.13,48.97,49.12,3280000.0,41.4952,41.529,41.3937,41.5205,3280000.0
2018-02-27 09:30:00,49.36,50.19,49.31,49.89,5801333.0,41.7234,42.425,41.6811,42.1714,5801333.0
2018-02-27 10:00:00,49.89,50.9,49.87,50.73,4439013.0,42.1714,43.0251,42.1545,42.8814,4439013.0
2018-02-27 10:30:00,50.72,50.75,49.84,50.16,3964302.0,42.873,42.8984,42.1291,42.3996,3964302.0
2018-02-27 11:00:00,50.16,50.39,49.95,50.04,2379902.0,42.3996,42.594,42.2221,42.2982,2379902.0
2018-02-27 11:30:00,50.04,50.17,49.8,49.86,1737935.0,42.2982,42.4081,42.0953,42.146,1737935.0
2018-02-27 12:00:00,49.85,50.1,49.74,49.85,1843136.0,42.1376,42.3489,42.0446,42.1376,1843136.0
2018-02-27 12:30:00,49.84,50.28,49.82,50.26,1596098.0,42.1291,42.5011,42.1122,42.4842,1596098.0
2018-02-27 13:00:00,50.26,50.56,50.21,50.28,2176202.0,42.4842,42.7377,42.4419,42.5011,2176202.0
2018-02-27 13:30:00,50.29,50.29,50.06,50.18,1645836.0,42.5095,42.5095,42.3151,42.4165,1645836.0
2018-02-27 14:00:00,50.19,50.23,49.96,50.11,1590169.0,42.425,42.4588,42.2306,42.3574,1590169.0
2018-02-27 14:30:00,50.12,50.32,49.99,50.1,1528566.0,42.3658,42.5349,42.2559,42.3489,1528566.0
2018-02-27 15:00:00,50.1,50.19,49.88,50.06,2067457.0,42.3489,42.425,42.163,42.3151,2067457.0
2018-02-27 15:30:00,50.05,50.24,49.9,49.92,4048832.0,42.3067,42.4673,42.1799,42.1968,4048832.0
2018-02-28 09:30:00,50.18,50.32,49.35,50.12,4223765.0,42.4165,42.5349,41.7149,42.3658,4223765.0
2018-02-28 10:00:00,50.13,50.13,49.87,50.01,1518524.0,42.3743,42.3743,42.1545,42.2728,1518524.0
2018-02-28 10:30:00,50.01,50.09,49.57,49.72,1461049.0,42.2728,42.3405,41.9009,42.0277,1461049.0
2018-02-28 11:00:00,49.72,49.85,49.44,49.79,1404904.0,42.0277,42.1376,41.791,42.0869,1404904.0
2018-02-28 11:30:00,49.79,49.82,49.32,49.56,1353388.0,42.0869,42.1122,41.6896,41.8925,1353388.0
2018-02-28 12:00:00,49.56,49.64,49.47,49.47,967160.0,41.8925,41.9601,41.8164,41.8164,967160.0
2018-02-28 12:30:00,49.46,50.13,49.41,50.05,2362465.0,41.8079,42.3743,41.7657,42.3067,2362465.0
2018-02-28 13:00:00,50.04,50.2,49.96,50.12,1304183.0,42.2982,42.4334,42.2306,42.3658,1304183.0
2018-02-28 13:30:00,50.13,50.25,50.05,50.24,904478.0,42.3743,42.4757,42.3067,42.4673,904478.0
2018-02-28 14:00:00,50.23,50.34,50.13,50.13,883049.0,42.4588,42.5518,42.3743,42.3743,883049.0
2018-02-28 14:30:00,50.14,50.14,49.78,49.81,1219098.0,42.3827,42.3827,42.0784,42.1038,1219098.0
2018-02-28 15:00:00,49.82,49.86,49.62,49.76,1504911.0,42.1122,42.146,41.9432,42.0615,1504911.0
2018-02-28 15:30:00,49.76,49.85,49.28,49.3,4761038.0,42.0615,42.1376,41.6558,41.6727,4761038.0
2018-03-01 09:30:00,49.5,49.72,48.93,48.96,2999454.0,41.8417,42.0277,41.3599,41.3853,2999454.0
2018-03-01 10:00:00,48.96,49.4,48.86,49.32,2154595.0,41.3853,41.7572,41.3008,41.6896,2154595.0
2018-03-01 10:30:00,49.32,49.48,48.92,48.97,1800253.0,41.6896,41.8248,41.3515,41.3937,1800253.0
2018-03-01 11:00:00,48.97,49.13,48.75,48.86,1443108.0,41.3937,41.529,41.2078,41.3008,1443108.0
2018-03-01 11:30:00,48.85,49.41,48.83,49.35,1443991.0,41.2923,41.7657,41.2754,41.7149,1443991.0
2018-03-01 12:00:00,49.35,49.39,48.77,48.88,1333499.0,41.7149,41.7488,41.2247,41.3177,1333499.0
2018-03-01 12:30:00,48.88,48.89,48.57,48.61,2180151.0,41.3177,41.3261,41.0556,41.0894,2180151.0
2018-03-01 13:00:00,48.6,48.6,48.07,48.21,2722510.0,41.081,41.081,40.633,40.7513,2722510.0
2018-03-01 13:30:00,48.2,48.28,47.75,47.77,2352641.0,40.7429,40.8105,40.3625,40.3794,2352641.0
2018-03-01 14:00:00,47.77,47.86,47.47,47.78,3347971.0,40.3794,40.4555,40.1258,40.3878,3347971.0
2018-03-01 14:30:00,47.78,47.91,47.5,47.8,2263509.0,40.3878,40.4977,40.1512,40.4048,2263509.0
2018-03-01 15:00:00,47.81,48.23,47.56,48.06,2359439.0,40.4132,40.7682,40.2019,40.6245,2359439.0
2018-03-01 15:30:00,48.06,48.15,47.61,47.83,4840640.0,40.6245,40.7006,40.2441,40.4301,4840640.0
2018-03-02 09:30:00,47.2,47.54,46.96,47.26,3717970.0,39.8976,40.185,39.6947,39.9483,3717970.0
2018-03-02 10:00:00,47.26,47.74,47.25,47.71,2807036.0,39.9483,40.354,39.9398,40.3287,2807036.0
2018-03-02 10:30:00,47.71,48.13,47.68,47.92,2642336.0,40.3287,40.6837,40.3033,40.5062,2642336.0
2018-03-02 11:00:00,47.92,48.08,47.59,48.01,1882590.0,40.5062,40.6414,40.2272,40.5823,1882590.0
2018-03-02 11:30:00,48.01,48.43,47.84,48.43,1736027.0,40.5823,40.9373,40.4386,40.9373,1736027.0
2018-03-02 12:00:00,48.41,48.46,48.2,48.41,1989842.0,40.9204,40.9626,40.7429,40.9204,1989842.0
2018-03-02 12:30:00,48.41,48.66,48.26,48.59,1264537.0,40.9204,41.1317,40.7936,41.0725,1264537.0
2018-03-02 13:00:00,48.59,48.59,48.13,48.14,1586078.0,41.0725,41.0725,40.6837,40.6922,1586078.0
2018-03-02 13:30:00,48.13,48.45,48.03,48.42,1714692.0,40.6837,40.9542,40.5992,40.9288,1714692.0
2018-03-02 14:00:00,48.43,48.7,48.33,48.38,1587101.0,40.9373,41.1655,40.8528,40.895,1587101.0
2018-03-02 14:30:00,48.39,48.63,48.28,48.5,1373898.0,40.9035,41.1063,40.8105,40.9965,1373898.0
2018-03-02 15:00:00,48.5,48.64,48.3,48.59,1588551.0,40.9965,41.1148,40.8274,41.0725,1588551.0
2018-03-02 15:30:00,48.59,49.05,48.57,48.99,4651136.0,41.0725,41.4614,41.0556,41.4106,4651136.0
2018-03-05 09:30:00,48.49,48.77,48.09,48.23,3324697.0,40.988,41.2247,40.6499,40.7682,3324697.0
2018-03-05 10:00:00,48.23,48.41,48.04,48.4,1801108.0,40.7682,40.9204,40.6076,40.9119,1801108.0
2018-03-05 10:30:00,48.41,48.72,48.31,48.7,1398126.0,40.9204,41.1824,40.8358,41.1655,1398126.0
2018-03-05 11:00:00,48.69,48.93,48.63,48.9,1517103.0,41.1571,41.3599,41.1063,41.3346,1517103.0
2018-03-05 11:30:00,48.91,49.2,48.88,49.16,1702865.0,41.343,41.5882,41.3177,41.5543,1702865.0
2018-03-05 12:00:00,49.16,49.31,49.01,49.16,1429299.0,41.5543,41.6811,41.4276,41.5543,1429299.0
2018-03-05 12:30:00,49.17,49.45,49.07,49.44,1263276.0,41.5628,41.7995,41.4783,41.791,1263276.0
2018-03-05 13:00:00,49.44,49.73,49.42,49.53,2173445.0,41.791,42.0362,41.7741,41.8671,2173445.0
2018-03-05 13:30:00,49.53,49.64,49.46,49.61,1354625.0,41.8671,41.9601,41.8079,41.9347,1354625.0
2018-03-05 14:00:00,49.61,49.65,49.3,49.48,1185816.0,41.9347,41.9685,41.6727,41.8248,1185816.0
2018-03-05 14:30:00,49.48,49.74,49.45,49.72,1663088.0,41.8248,42.0446,41.7995,42.0277,1663088.0
2018-03-05 15:00:00,49.72,49.75,49.51,49.52,1423653.0,42.0277,42.0531,41.8502,41.8586,1423653.0
2018-03-05 15:30:00,49.53,49.8,49.47,49.75,4177512.0,41.8671,42.0953,41.8164,42.0531,4177512.0
2018-03-06 09:30:00,50.16,50.87,50.15,50.75,4537555.0,42.3996,42.9998,42.3912,42.8984,4537555.0
2018-03-06 10:00:00,50.76,51.25,50.49,51.21,4209718.0,42.9068,43.321,42.6786,43.2872,4209718.0
2018-03-06 10:30:00,51.2,51.33,50.4,50.51,3904045.0,43.2787,43.3886,42.6025,42.6955,3904045.0
2018-03-06 11:00:00,50.51,50.64,50.28,50.39,2843987.0,42.6955,42.8054,42.5011,42.594,2843987.0
2018-03-06 11:30:00,50.39,50.67,50.31,50.57,1614698.0,42.594,42.8307,42.5264,42.7462,1614698.0
2018-03-06 12:00:00,50.57,50.6,50.34,50.35,1726108.0,42.7462,42.7716,42.5518,42.5602,1726108.0
2018-03-06 12:30:00,50.36,50.97,50.31,50.97,2072185.0,42.5687,43.0843,42.5264,43.0843,2072185.0
2018-03-06 13:00:00,50.96,51.12,50.78,50.86,2165635.0,43.0759,43.2111,42.9237,42.9913,2165635.0
2018-03-06 13:30:00,50.85,50.92,50.62,50.68,1625951.0,42.9829,43.0421,42.7885,42.8392,1625951.0
2018-03-06 14:00:00,50.67,50.76,50.56,50.66,1482017.0,42.8307,42.9068,42.7377,42.8223,1482017.0
2018-03-06 14:30:00,50.66,50.92,50.66,50.86,1348735.0,42.8223,43.0421,42.8223,42.9913,1348735.0
2018-03-06 15:00:00,50.85,50.87,50.45,50.57,1701440.0,42.9829,42.9998,42.6448,42.7462,1701440.0
2018-03-06 15:30:00,50.57,50.72,50.51,50.71,3662687.0,42.7462,42.873,42.6955,42.8645,3662687.0
2018-03-07 09:30:00,50.18,51.05,50.1,50.56,4740375.0,42.4165,43.1519,42.3489,42.7377,4740375.0
2018-03-07 10:00:00,50.55,50.95,50.5,50.82,2230845.0,42.7293,43.0674,42.687,42.9575,2230845.0
2018-03-07 10:30:00,50.84,51.18,50.76,51.16,2318797.0,42.9744,43.2618,42.9068,43.2449,2318797.0
2018-03-07 11:00:00,51.16,51.18,50.73,50.83,1918059.0,43.2449,43.2618,42.8814,42.966,1918059.0
2018-03-07 11:30:00,50.83,51.03,50.59,50.59,1387401.0,42.966,43.135,42.7631,42.7631,1387401.0
2018-03-07 12:00:00,50.62,50.74,50.44,50.67,1993679.0,42.7885,42.8899,42.6363,42.8307,1993679.0
2018-03-07 12:30:00,50.68,50.78,50.55,50.75,1029689.0,42.8392,42.9237,42.7293,42.8984,1029689.0
2018-03-07 13:00:00,50.74,50.92,50.58,50.91,1132145.0,42.8899,43.0421,42.7547,43.0336,1132145.0
2018-03-07 13:30:00,50.9,51.12,50.9,51.05,1301419.0,43.0251,43.2111,43.0251,43.1519,1301419.0
2018-03-07 14:00:00,51.05,51.17,50.95,50.96,1018687.0,43.1519,43.2534,43.0674,43.0759,1018687.0
2018-03-07 14:30:00,50.96,51.23,50.95,51.12,1720490.0,43.0759,43.3041,43.0674,43.2111,1720490.0
2018-03-07 15:00:00,51.11,51.49,51.06,51.36,1802375.0,43.2027,43.5239,43.1604,43.414,1802375.0
2018-03-07 15:30:00,51.37,51.44,51.27,51.32,2587671.0,43.4224,43.4816,43.3379,43.3802,2587671.0
2018-03-08 09:30:00,51.76,52.08,51.37,51.43,4361670.0,43.7521,44.0226,43.4224,43.4731,4361670.0
2018-03-08 10:00:00,51.44,51.53,51.29,51.3,2081788.0,43.4816,43.5577,43.3548,43.3633,2081788.0
2018-03-08 10:30:00,51.3,51.31,50.95,51.12,2176812.0,43.3633,43.3717,43.0674,43.2111,2176812.0
2018-03-08 11:00:00,51.11,51.23,51.0,51.09,1947173.0,43.2027,43.3041,43.1097,43.1857,1947173.0
2018-03-08 11:30:00,51.1,51.17,50.99,51.14,930817.0,43.1942,43.2534,43.1012,43.228,930817.0
2018-03-08 12:00:00,51.15,51.15,50.73,51.02,1426272.0,43.2365,43.2365,42.8814,43.1266,1426272.0
2018-03-08 12:30:00,51.02,51.04,50.79,50.88,971027.0,43.1266,43.1435,42.9322,43.0082,971027.0
2018-03-08 13:00:00,50.88,51.0,50.56,50.68,1108899.0,43.0082,43.1097,42.7377,42.8392,1108899.0
2018-03-08 13:30:00,50.69,50.82,50.6,50.69,980017.0,42.8476,42.9575,42.7716,42.8476,980017.0
2018-03-08 14:00:00,50.7,50.72,50.51,50.67,1226606.0,42.8561,42.873,42.6955,42.8307,1226606.0
2018-03-08 14:30:00,50.68,50.83,50.55,50.79,1899264.0,42.8392,42.966,42.7293,42.9322,1899264.0
2018-03-08 15:00:00,50.79,50.9,50.68,50.71,1763280.0,42.9322,43.0251,42.8392,42.8645,1763280.0
2018-03-08 15:30:00,50.71,50.75,50.47,50.73,2905233.0,42.8645,42.8984,42.6617,42.8814,2905233.0
2018-03-09 09:30:00,51.23,51.63,51.0,51.56,3343501.0,43.3041,43.6422,43.1097,43.583,3343501.0
2018-03-09 10:00:00,51.56,51.82,51.52,51.75,2104463.0,43.583,43.8028,43.5492,43.7436,2104463.0
2018-03-09 10:30:00,51.75,52.02,51.64,51.87,2507882.0,43.7436,43.9719,43.6507,43.8451,2507882.0
2018-03-09 11:00:00,51.87,52.0,51.86,51.95,2115916.0,43.8451,43.955,43.8366,43.9127,2115916.0
2018-03-09 11:30:00,51.95,52.09,51.87,51.94,1854528.0,43.9127,44.031,43.8451,43.9042,1854528.0
2018-03-09 12:00:00,51.94,52.23,51.93,52.15,1922497.0,43.9042,44.1494,43.8958,44.0818,1922497.0
2018-03-09 12:30:00,52.15,52.26,52.12,52.18,1236369.0,44.0818,44.1747,44.0564,44.1071,1236369.0
2018-03-09 13:00:00,52.18,52.3,52.14,52.16,1459731.0,44.1071,44.2085,44.0733,44.0902,1459731.0
2018-03-09 13:30:00,52.16,52.21,52.0,52.05,1145900.0,44.0902,44.1325,43.955,43.9972,1145900.0
2018-03-09 14:00:00,52.06,52.15,51.89,52.0,1085292.0,44.0057,44.0818,43.862,43.955,1085292.0
2018-03-09 14:30:00,51.99,52.0,51.82,51.96,969066.0,43.9465,43.955,43.8028,43.9211,969066.0
2018-03-09 15:00:00,51.97,52.01,51.91,52.0,1437990.0,43.9296,43.9634,43.8789,43.955,1437990.0
2018-03-09 15:30:00,52.0,52.22,51.97,52.18,3929794.0,43.955,44.1409,43.9296,44.1071,3929794.0
2018-03-12 09:30:00,51.86,51.95,50.5,51.16,6165075.0,43.8366,43.9127,42.687,43.2449,6165075.0
2018-03-12 10:00:00,51.16,51.4,51.02,51.27,2534582.0,43.2449,43.4478,43.1266,43.3379,2534582.0
2018-03-12 10:30:00,51.27,51.35,51.0,51.05,2290944.0,43.3379,43.4055,43.1097,43.1519,2290944.0
2018-03-12 11:00:00,51.08,51.14,50.86,50.9,1913076.0,43.1773,43.228,42.9913,43.0251,1913076.0
2018-03-12 11:30:00,50.9,51.29,50.87,51.29,1288720.0,43.0251,43.3548,42.9998,43.3548,1288720.0
2018-03-12 12:00:00,51.29,51.42,51.26,51.28,1002615.0,43.3548,43.4647,43.3294,43.3464,1002615.0
2018-03-12 12:30:00,51.28,51.32,51.19,51.25,683535.0,43.3464,43.3802,43.2703,43.321,683535.0
2018-03-12 13:00:00,51.25,51.5,51.24,51.45,1008890.0,43.321,43.5323,43.3125,43.4901,1008890.0
2018-03-12 13:30:00,51.45,51.45,51.3,51.37,1073908.0,43.4901,43.4901,43.3633,43.4224,1073908.0
2018-03-12 14:00:00,51.37,51.42,51.16,51.26,893964.0,43.4224,43.4647,43.2449,43.3294,893964.0
2018-03-12 14:30:00,51.26,51.34,51.21,51.28,885073.0,43.3294,43.3971,43.2872,43.3464,885073.0
2018-03-12 15:00:00,51.27,51.39,51.25,51.36,1254888.0,43.3379,43.4393,43.321,43.414,1254888.0
2018-03-12 15:30:00,51.35,51.8,51.34,51.53,4206900.0,43.4055,43.7859,43.3971,43.5577,4206900.0
2018-03-13 09:30:00,52.52,53.6,52.15,53.5,7962546.0,44.3945,45.3074,44.0818,45.2229,7962546.0
2018-03-13 10:00:00,53.5,53.78,53.15,53.51,4514632.0,45.2229,45.4596,44.927,45.2313,4514632.0
2018-03-13 10:30:00,53.52,53.53,52.94,53.01,3354482.0,45.2398,45.2483,44.7495,44.8087,3354482.0
2018-03-13 11:00:00,53.02,53.03,52.19,52.23,3480091.0,44.8172,44.8256,44.1156,44.1494,3480091.0
2018-03-13 11:30:00,52.24,52.57,52.18,52.39,1987360.0,44.1578,44.4368,44.1071,44.2846,1987360.0
2018-03-13 12:00:00,52.39,52.42,52.01,52.32,1900244.0,44.2846,44.31,43.9634,44.2255,1900244.0
2018-03-13 12:30:00,52.32,52.47,52.13,52.14,1555093.0,44.2255,44.3522,44.0648,44.0733,1555093.0
2018-03-13 13:00:00,52.14,52.27,52.09,52.25,1215448.0,44.0733,44.1832,44.031,44.1663,1215448.0
2018-03-13 13:30:00,52.24,52.37,51.97,52.04,1222836.0,44.1578,44.2677,43.9296,43.9888,1222836.0
2018-03-13 14:00:00,52.03,52.13,51.71,51.74,1428720.0,43.9803,44.0648,43.7098,43.7352,1428720.0
2018-03-13 14:30:00,51.74,51.94,51.6,51.75,1527564.0,43.7352,43.9042,43.6168,43.7436,1527564.0
2018-03-13 15:00:00,51.75,51.85,51.41,51.52,1919737.0,43.7436,43.8282,43.4562,43.5492,1919737.0
2018-03-13 15:30:00,51.53,51.83,51.39,51.76,3945951.0,43.5577,43.8113,43.4393,43.7521,3945951.0
2018-03-14 09:30:00,52.06,52.18,51.33,51.56,3292268.0,44.0057,44.1071,43.3886,43.583,3292268.0
2018-03-14 10:00:00,51.57,51.87,51.5,51.75,2064896.0,43.5915,43.8451,43.5323,43.7436,2064896.0
2018-03-14 10:30:00,51.74,51.97,51.6,51.92,1265924.0,43.7352,43.9296,43.6168,43.8873,1265924.0
2018-03-14 11:00:00,51.93,51.99,51.57,51.78,1416981.0,43.8958,43.9465,43.5915,43.769,1416981.0
2018-03-14 11:30:00,51.78,51.83,51.33,51.41,1339577.0,43.769,43.8113,43.3886,43.4562,1339577.0
2018-03-14 12:00:00,51.41,51.54,51.31,51.53,1000338.0,43.4562,43.5661,43.3717,43.5577,1000338.0
2018-03-14 12:30:00,51.53,51.7,51.5,51.61,936874.0,43.5577,43.7014,43.5323,43.6253,936874.0
2018-03-14 13:00:00,51.61,51.77,51.45,51.69,794883.0,43.6253,43.7605,43.4901,43.6929,794883.0
2018-03-14 13:30:00,51.69,52.12,51.69,51.95,1126084.0,43.6929,44.0564,43.6929,43.9127,1126084.0
2018-03-14 14:00:00,51.96,52.03,51.85,52.02,937109.0,43.9211,43.9803,43.8282,43.9719,937109.0
2018-03-14 14:30:00,52.02,52.11,51.68,51.8,1674301.0,43.9719,44.0479,43.6845,43.7859,1674301.0
2018-03-14 15:00:00,51.8,51.92,51.65,51.77,1516446.0,43.7859,43.8873,43.6591,43.7605,1516446.0
2018-03-14 15:30:00,51.77,51.88,51.69,51.87,2391816.0,43.7605,43.8535,43.6929,43.8451,2391816.0
2018-03-15 09:30:00,52.21,52.3,51.6,51.71,2468557.0,44.1325,44.2085,43.6168,43.7098,2468557.0
2018-03-15 10:00:00,51.71,51.84,51.51,51.71,1610015.0,43.7098,43.8197,43.5408,43.7098,1610015.0
2018-03-15 10:30:00,51.72,51.79,51.44,51.47,1264221.0,43.7183,43.7775,43.4816,43.507,1264221.0
2018-03-15 11:00:00,51.46,51.69,51.46,51.64,1513780.0,43.4985,43.6929,43.4985,43.6507,1513780.0
2018-03-15 11:30:00,51.65,51.66,51.36,51.43,1179648.0,43.6591,43.6676,43.414,43.4731,1179648.0
2018-03-15 12:00:00,51.43,51.47,51.21,51.27,1096509.0,43.4731,43.507,43.2872,43.3379,1096509.0
2018-03-15 12:30:00,51.27,51.35,51.11,51.28,1095075.0,43.3379,43.4055,43.2027,43.3464,1095075.0
2018-03-15 13:00:00,51.29,51.32,51.16,51.24,804992.0,43.3548,43.3802,43.2449,43.3125,804992.0
2018-03-15 13:30:00,51.23,51.3,50.96,50.96,1135897.0,43.3041,43.3633,43.0759,43.0759,1135897.0
2018-03-15 14:00:00,50.96,51.17,50.93,51.05,1221216.0,43.0759,43.2534,43.0505,43.1519,1221216.0
2018-03-15 14:30:00,51.05,51.13,50.95,51.08,1323046.0,43.1519,43.2196,43.0674,43.1773,1323046.0
2018-03-15 15:00:00,51.08,51.19,50.98,51.04,1606313.0,43.1773,43.2703,43.0928,43.1435,1606313.0
2018-03-15 15:30:00,51.04,51.05,50.88,50.88,3402276.0,43.1435,43.1519,43.0082,43.0082,3402276.0
2018-03-16 09:30:00,50.99,51.44,50.99,51.38,7120976.0,43.1012,43.4816,43.1012,43.4309,7120976.0
2018-03-16 10:00:00,51.38,51.52,51.21,51.52,2130133.0,43.4309,43.5492,43.2872,43.5492,2130133.0
2018-03-16 10:30:00,51.52,51.63,51.42,51.51,1611062.0,43.5492,43.6422,43.4647,43.5408,1611062.0
2018-03-16 11:00:00,51.5,51.65,51.39,51.61,1234960.0,43.5323,43.6591,43.4393,43.6253,1234960.0
2018-03-16 11:30:00,51.62,51.7,51.29,51.31,980822.0,43.6338,43.7014,43.3548,43.3717,980822.0
2018-03-16 12:00:00,51.32,51.47,51.28,51.46,788495.0,43.3802,43.507,43.3464,43.4985,788495.0
2018-03-16 12:30:00,51.45,51.59,51.41,51.49,1336626.0,43.4901,43.6084,43.4562,43.5239,1336626.0
2018-03-16 13:00:00,51.48,51.56,51.38,51.42,669272.0,43.5154,43.583,43.4309,43.4647,669272.0
2018-03-16 13:30:00,51.41,51.45,51.34,51.37,757073.0,43.4562,43.4901,43.3971,43.4224,757073.0
2018-03-16 14:00:00,51.38,51.45,51.34,51.39,941131.0,43.4309,43.4901,43.3971,43.4393,941131.0
2018-03-16 14:30:00,51.39,51.45,51.36,51.36,731089.0,43.4393,43.4901,43.414,43.414,731089.0
2018-03-16 15:00:00,51.37,51.42,51.28,51.31,1087795.0,43.4224,43.4647,43.3464,43.3717,1087795.0
2018-03-16 15:30:00,51.32,51.4,51.1,51.14,4765851.0,43.3802,43.4478,43.1942,43.228,4765851.0
2018-03-19 09:30:00,50.75,51.23,50.5,50.98,3101465.0,42.8984,43.3041,42.687,43.0928,3101465.0
2018-03-19 10:00:00,50.98,51.05,50.79,50.92,1508589.0,43.0928,43.1519,42.9322,43.0421,1508589.0
2018-03-19 10:30:00,50.92,51.01,50.64,50.69,1555836.0,43.0421,43.1181,42.8054,42.8476,1555836.0
2018-03-19 11:00:00,50.68,50.74,50.41,50.56,1774469.0,42.8392,42.8899,42.611,42.7377,1774469.0
2018-03-19 11:30:00,50.56,50.56,50.05,50.12,1968379.0,42.7377,42.7377,42.3067,42.3658,1968379.0
2018-03-19 12:00:00,50.13,50.27,49.93,50.26,2086063.0,42.3743,42.4926,42.2052,42.4842,2086063.0
2018-03-19 12:30:00,50.26,50.31,50.0,50.16,1205734.0,42.4842,42.5264,42.2644,42.3996,1205734.0
2018-03-19 13:00:00,50.16,50.22,49.98,50.1,1320286.0,42.3996,42.4503,42.2475,42.3489,1320286.0
2018-03-19 13:30:00,50.1,50.43,50.07,50.41,1266067.0,42.3489,42.6279,42.3236,42.611,1266067.0
2018-03-19 14:00:00,50.41,50.53,50.35,50.44,1152914.0,42.611,42.7124,42.5602,42.6363,1152914.0
2018-03-19 14:30:00,50.44,50.59,50.19,50.55,1239328.0,42.6363,42.7631,42.425,42.7293,1239328.0
2018-03-19 15:00:00,50.55,50.79,50.45,50.63,1362271.0,42.7293,42.9322,42.6448,42.7969,1362271.0
2018-03-19 15:30:00,50.63,50.91,50.5,50.84,3140245.0,42.7969,43.0336,42.687,42.9744,3140245.0
2018-03-20 09:30:00,50.88,51.3,50.85,51.1,2656084.0,43.0082,43.3633,42.9829,43.1942,2656084.0
2018-03-20 10:00:00,51.09,51.47,51.0,51.42,1350612.0,43.1857,43.507,43.1097,43.4647,1350612.0
2018-03-20 10:30:00,51.43,51.62,51.34,51.62,1492776.0,43.4731,43.6338,43.3971,43.6338,1492776.0
2018-03-20 11:00:00,51.63,51.81,51.6,51.73,1450151.0,43.6422,43.7944,43.6168,43.7267,1450151.0
2018-03-20 11:30:00,51.74,51.77,51.36,51.43,1304674.0,43.7352,43.7605,43.414,43.4731,1304674.0
2018-03-20 12:00:00,51.44,51.54,51.32,51.51,918761.0,43.4816,43.5661,43.3802,43.5408,918761.0
2018-03-20 12:30:00,51.51,51.58,51.4,51.45,596783.0,43.5408,43.5999,43.4478,43.4901,596783.0
2018-03-20 13:00:00,51.45,51.57,51.41,51.45,876274.0,43.4901,43.5915,43.4562,43.4901,876274.0
2018-03-20 13:30:00,51.45,51.47,51.26,51.27,656336.0,43.4901,43.507,43.3294,43.3379,656336.0
2018-03-20 14:00:00,51.28,51.53,51.23,51.48,893255.0,43.3464,43.5577,43.3041,43.5154,893255.0
2018-03-20 14:30:00,51.48,51.62,51.41,51.59,868721.0,43.5154,43.6338,43.4562,43.6084,868721.0
2018-03-20 15:00:00,51.59,51.79,51.58,51.73,1589711.0,43.6084,43.7775,43.5999,43.7267,1589711.0
2018-03-20 15:30:00,51.72,51.76,51.51,51.55,2762190.0,43.7183,43.7521,43.5408,43.5746,2762190.0
2018-03-21 09:30:00,51.55,51.79,51.53,51.56,1683783.0,43.5746,43.7775,43.5577,43.583,1683783.0
2018-03-21 10:00:00,51.56,51.69,51.52,51.59,1052394.0,43.583,43.6929,43.5492,43.6084,1052394.0
2018-03-21 10:30:00,51.59,51.65,51.53,51.57,868514.0,43.6084,43.6591,43.5577,43.5915,868514.0
2018-03-21 11:00:00,51.58,51.76,51.55,51.72,1043511.0,43.5999,43.7521,43.5746,43.7183,1043511.0
2018-03-21 11:30:00,51.73,51.8,51.65,51.67,1198486.0,43.7267,43.7859,43.6591,43.676,1198486.0
2018-03-21 12:00:00,51.67,51.7,51.59,51.67,658916.0,43.676,43.7014,43.6084,43.676,658916.0
2018-03-21 12:30:00,51.67,51.71,51.63,51.7,396703.0,43.676,43.7098,43.6422,43.7014,396703.0
2018-03-21 13:00:00,51.7,51.78,51.63,51.73,1106399.0,43.7014,43.769,43.6422,43.7267,1106399.0
2018-03-21 13:30:00,51.73,51.75,51.64,51.73,962141.0,43.7267,43.7436,43.6507,43.7267,962141.0
2018-03-21 14:00:00,51.73,52.17,51.56,51.79,3673400.0,43.7267,44.0987,43.583,43.7775,3673400.0
2018-03-21 14:30:00,51.79,51.8,51.17,51.42,1644386.0,43.7775,43.7859,43.2534,43.4647,1644386.0
2018-03-21 15:00:00,51.41,51.8,51.39,51.62,1379912.0,43.4562,43.7859,43.4393,43.6338,1379912.0
2018-03-21 15:30:00,51.62,51.82,51.53,51.57,2419775.0,43.6338,43.8028,43.5577,43.5915,2419775.0
2018-03-22 09:30:00,50.73,51.75,50.6,51.6,3023538.0,42.8814,43.7436,42.7716,43.6168,3023538.0
2018-03-22 10:00:00,51.6,51.93,51.48,51.82,1812266.0,43.6168,43.8958,43.5154,43.8028,1812266.0
2018-03-22 10:30:00,51.81,51.96,51.36,51.49,1900502.0,43.7944,43.9211,43.414,43.5239,1900502.0
2018-03-22 11:00:00,51.49,51.63,51.3,51.39,1752614.0,43.5239,43.6422,43.3633,43.4393,1752614.0
2018-03-22 11:30:00,51.4,51.45,51.04,51.21,1859497.0,43.4478,43.4901,43.1435,43.2872,1859497.0
2018-03-22 12:00:00,51.2,51.44,50.97,51.4,2131991.0,43.2787,43.4816,43.0843,43.4478,2131991.0
2018-03-22 12:30:00,51.4,51.45,51.16,51.27,1375326.0,43.4478,43.4901,43.2449,43.3379,1375326.0
2018-03-22 13:00:00,51.26,51.45,51.06,51.44,1402795.0,43.3294,43.4901,43.1604,43.4816,1402795.0
2018-03-22 13:30:00,51.45,51.46,51.21,51.31,1170629.0,43.4901,43.4985,43.2872,43.3717,1170629.0
2018-03-22 14:00:00,51.3,51.35,51.04,51.05,1077037.0,43.3633,43.4055,43.1435,43.1519,1077037.0
2018-03-22 14:30:00,51.05,51.35,51.01,51.18,1142699.0,43.1519,43.4055,43.1181,43.2618,1142699.0
2018-03-22 15:00:00,51.19,51.3,51.05,51.06,1842897.0,43.2703,43.3633,43.1519,43.1604,1842897.0
2018-03-22 15:30:00,51.06,51.1,50.8,50.83,5382422.0,43.1604,43.1942,42.9406,42.966,5382422.0
2018-03-23 09:30:00,50.59,50.74,49.77,50.15,3743649.0,42.7631,42.8899,42.07,42.3912,3743649.0
2018-03-23 10:00:00,50.16,50.53,50.1,50.52,2694540.0,42.3996,42.7124,42.3489,42.7039,2694540.0
2018-03-23 10:30:00,50.53,50.89,50.41,50.88,3490745.0,42.7124,43.0167,42.611,43.0082,3490745.0
2018-03-23 11:00:00,50.88,50.94,50.51,50.59,2355768.0,43.0082,43.059,42.6955,42.7631,2355768.0
2018-03-23 11:30:00,50.57,50.68,50.24,50.27,2171527.0,42.7462,42.8392,42.4673,42.4926,2171527.0
2018-03-23 12:00:00,50.27,50.7,50.26,50.62,1700317.0,42.4926,42.8561,42.4842,42.7885,1700317.0
2018-03-23 12:30:00,50.62,50.64,50.38,50.46,2136668.0,42.7885,42.8054,42.5856,42.6532,2136668.0
2018-03-23 13:00:00,50.45,50.89,50.36,50.75,1585934.0,42.6448,43.0167,42.5687,42.8984,1585934.0
2018-03-23 13:30:00,50.76,50.99,50.61,50.86,1409655.0,42.9068,43.1012,42.78,42.9913,1409655.0
2018-03-23 14:00:00,50.85,50.91,50.53,50.63,1477724.0,42.9829,43.0336,42.7124,42.7969,1477724.0
2018-03-23 14:30:00,50.63,50.64,50.05,50.11,1555355.0,42.7969,42.8054,42.3067,42.3574,1555355.0
2018-03-23 15:00:00,50.12,50.29,49.94,49.99,2179734.0,42.3658,42.5095,42.2137,42.2559,2179734.0
2018-03-23 15:30:00,49.99,50.0,49.36,49.36,5260840.0,42.2559,42.2644,41.7234,41.7234,5260840.0
2018-03-26 09:30:00,50.74,51.18,50.32,51.14,4639295.0,42.8899,43.2618,42.5349,43.228,4639295.0
2018-03-26 10:00:00,51.14,51.3,50.99,51.05,2316707.0,43.228,43.3633,43.1012,43.1519,2316707.0
2018-03-26 10:30:00,51.04,51.16,50.93,51.02,1661116.0,43.1435,43.2449,43.0505,43.1266,1661116.0
2018-03-26 11:00:00,51.01,51.13,50.59,50.86,2303693.0,43.1181,43.2196,42.7631,42.9913,2303693.0
2018-03-26 11:30:00,50.85,51.39,50.76,51.25,1586630.0,42.9829,43.4393,42.9068,43.321,1586630.0
2018-03-26 12:00:00,51.26,51.34,51.07,51.22,1362501.0,43.3294,43.3971,43.1688,43.2956,1362501.0
2018-03-26 12:30:00,51.21,51.55,51.19,51.5,1660895.0,43.2872,43.5746,43.2703,43.5323,1660895.0
2018-03-26 13:00:00,51.5,52.18,51.49,51.94,2670146.0,43.5323,44.1071,43.5239,43.9042,2670146.0
2018-03-26 13:30:00,51.95,52.0,51.79,51.9,1332929.0,43.9127,43.955,43.7775,43.8704,1332929.0
2018-03-26 14:00:00,51.9,52.23,51.86,52.17,2534658.0,43.8704,44.1494,43.8366,44.0987,2534658.0
2018-03-26 14:30:00,52.17,52.41,52.05,52.34,2060471.0,44.0987,44.3015,43.9972,44.2424,2060471.0
2018-03-26 15:00:00,52.35,52.42,52.27,52.32,2292853.0,44.2508,44.31,44.1832,44.2255,2292853.0
2018-03-26 15:30:00,52.32,52.49,52.14,52.47,5138769.0,44.2255,44.3692,44.0733,44.3522,5138769.0
2018-03-27 09:30:00,52.99,53.25,52.64,52.79,5122763.0,44.7918,45.0116,44.4959,44.6227,5122763.0
2018-03-27 10:00:00,52.79,52.92,52.38,52.52,2718986.0,44.6227,44.7326,44.2762,44.3945,2718986.0
2018-03-27 10:30:00,52.52,52.86,52.38,52.66,1852070.0,44.3945,44.6819,44.2762,44.5129,1852070.0
2018-03-27 11:00:00,52.66,52.78,52.51,52.69,1331102.0,44.5129,44.6143,44.3861,44.5382,1331102.0
2018-03-27 11:30:00,52.69,53.18,52.68,53.15,1651556.0,44.5382,44.9524,44.5298,44.927,1651556.0
2018-03-27 12:00:00,53.15,53.19,52.75,52.75,1757184.0,44.927,44.9609,44.5889,44.5889,1757184.0
2018-03-27 12:30:00,52.75,52.77,52.44,52.7,1782709.0,44.5889,44.6058,44.3269,44.5467,1782709.0
2018-03-27 13:00:00,52.71,52.89,52.61,52.64,1080969.0,44.5551,44.7073,44.4706,44.4959,1080969.0
2018-03-27 13:30:00,52.64,52.73,52.28,52.46,1464643.0,44.4959,44.572,44.1916,44.3438,1464643.0
2018-03-27 14:00:00,52.45,52.47,51.97,52.01,1883062.0,44.3353,44.3522,43.9296,43.9634,1883062.0
2018-03-27 14:30:00,52.01,52.23,51.72,51.76,1985060.0,43.9634,44.1494,43.7183,43.7521,1985060.0
2018-03-27 15:00:00,51.77,51.78,51.1,51.13,2978447.0,43.7605,43.769,43.1942,43.2196,2978447.0
2018-03-27 15:30:00,51.14,51.32,50.78,51.2,6550815.0,43.228,43.3802,42.9237,43.2787,6550815.0
2018-03-28 09:30:00,50.6,50.7,49.28,49.99,6390906.0,42.7716,42.8561,41.6558,42.2559,6390906.0
2018-03-28 10:00:00,49.99,50.44,49.58,49.71,2783495.0,42.2559,42.6363,41.9094,42.0193,2783495.0
2018-03-28 10:30:00,49.72,49.81,49.01,49.43,3045609.0,42.0277,42.1038,41.4276,41.7826,3045609.0
2018-03-28 11:00:00,49.44,49.87,49.2,49.21,2108334.0,41.791,42.1545,41.5882,41.5966,2108334.0
2018-03-28 11:30:00,49.22,49.82,49.15,49.55,2074544.0,41.6051,42.1122,41.5459,41.884,2074544.0
2018-03-28 12:00:00,49.55,50.39,49.55,49.96,1784928.0,41.884,42.594,41.884,42.2306,1784928.0
2018-03-28 12:30:00,49.97,50.04,49.44,49.44,1795158.0,42.239,42.2982,41.791,41.791,1795158.0
2018-03-28 13:00:00,49.43,49.84,49.25,49.76,1557008.0,41.7826,42.1291,41.6304,42.0615,1557008.0
2018-03-28 13:30:00,49.76,50.0,49.54,49.71,1369756.0,42.0615,42.2644,41.8756,42.0193,1369756.0
2018-03-28 14:00:00,49.71,49.82,49.45,49.46,1296385.0,42.0193,42.1122,41.7995,41.8079,1296385.0
2018-03-28 14:30:00,49.47,49.96,49.42,49.56,1533379.0,41.8164,42.2306,41.7741,41.8925,1533379.0
2018-03-28 15:00:00,49.55,49.74,49.29,49.72,2189251.0,41.884,42.0446,41.6642,42.0277,2189251.0
2018-03-28 15:30:00,49.72,49.98,49.58,49.6,4565883.0,42.0277,42.2475,41.9094,41.9263,4565883.0
2018-03-29 09:30:00,49.97,50.68,49.91,50.04,2716089.0,42.239,42.8392,42.1883,42.2982,2716089.0
2018-03-29 10:00:00,50.05,50.24,49.87,50.08,2016658.0,42.3067,42.4673,42.1545,42.332,2016658.0
2018-03-29 10:30:00,50.09,50.72,50.02,50.72,2206050.0,42.3405,42.873,42.2813,42.873,2206050.0
2018-03-29 11:00:00,50.71,50.81,50.42,50.53,1447356.0,42.8645,42.9491,42.6194,42.7124,1447356.0
2018-03-29 11:30:00,50.54,50.55,50.25,50.39,1106774.0,42.7208,42.7293,42.4757,42.594,1106774.0
2018-03-29 12:00:00,50.4,50.45,50.08,50.41,941123.0,42.6025,42.6448,42.332,42.611,941123.0
2018-03-29 12:30:00,50.42,50.74,50.39,50.59,938087.0,42.6194,42.8899,42.594,42.7631,938087.0
2018-03-29 13:00:00,50.59,50.68,50.48,50.66,926025.0,42.7631,42.8392,42.6701,42.8223,926025.0
2018-03-29 13:30:00,50.66,51.18,50.62,51.06,1319857.0,42.8223,43.2618,42.7885,43.1604,1319857.0
2018-03-29 14:00:00,51.05,51.18,50.88,51.13,1139917.0,43.1519,43.2618,43.0082,43.2196,1139917.0
2018-03-29 14:30:00,51.12,51.45,51.1,51.31,1328977.0,43.2111,43.4901,43.1942,43.3717,1328977.0
2018-03-29 15:00:00,51.31,51.56,50.92,51.05,2054578.0,43.3717,43.583,43.0421,43.1519,2054578.0
2018-03-29 15:30:00,51.05,52.04,50.81,51.82,9607936.0,43.1519,43.9888,42.9491,43.8028,9607936.0
2018-04-02 09:30:00,51.69,52.04,51.24,51.26,3675903.0,43.6929,43.9888,43.3125,43.3294,3675903.0
2018-04-02 10:00:00,51.27,51.33,51.03,51.14,2779607.0,43.3379,43.3886,43.135,43.228,2779607.0
2018-04-02 10:30:00,51.14,51.24,50.85,50.88,1787110.0,43.228,43.3125,42.9829,43.0082,1787110.0
2018-04-02 11:00:00,50.88,50.9,50.43,50.6,2481361.0,43.0082,43.0251,42.6279,42.7716,2481361.0
2018-04-02 11:30:00,50.6,50.63,49.69,49.85,2783894.0,42.7716,42.7969,42.0023,42.1376,2783894.0
2018-04-02 12:00:00,49.84,49.93,49.59,49.86,2539446.0,42.1291,42.2052,41.9178,42.146,2539446.0
2018-04-02 12:30:00,49.85,50.14,49.84,49.91,1976823.0,42.1376,42.3827,42.1291,42.1883,1976823.0
2018-04-02 13:00:00,49.92,49.99,49.42,49.43,2043663.0,42.1968,42.2559,41.7741,41.7826,2043663.0
2018-04-02 13:30:00,49.42,49.5,47.3,47.57,11535070.0,41.7741,41.8417,39.9821,40.2103,11535070.0
2018-04-02 14:00:00,47.55,48.14,47.29,48.0,6911837.0,40.1934,40.6922,39.9737,40.5738,6911837.0
2018-04-02 14:30:00,48.0,49.26,47.85,49.0,7055278.0,40.5738,41.6389,40.447,41.4191,7055278.0
2018-04-02 15:00:00,49.01,49.23,48.62,48.67,3883318.0,41.4276,41.6135,41.0979,41.1402,3883318.0
2018-04-02 15:30:00,48.68,49.28,48.44,48.9,7122741.0,41.1486,41.6558,40.9457,41.3346,7122741.0
2018-04-03 09:30:00,49.0,49.76,48.9,49.2,5689586.0,41.4191,42.0615,41.3346,41.5882,5689586.0
2018-04-03 10:00:00,49.2,49.23,48.41,48.77,3891186.0,41.5882,41.6135,40.9204,41.2247,3891186.0
2018-04-03 10:30:00,48.77,49.69,48.75,49.57,2978842.0,41.2247,42.0023,41.2078,41.9009,2978842.0
2018-04-03 11:00:00,49.58,49.84,49.45,49.51,2439696.0,41.9094,42.1291,41.7995,41.8502,2439696.0
2018-04-03 11:30:00,49.5,49.53,48.85,48.85,1702820.0,41.8417,41.8671,41.2923,41.2923,1702820.0
2018-04-03 12:00:00,48.86,49.18,48.79,48.89,1359474.0,41.3008,41.5712,41.2416,41.3261,1359474.0
2018-04-03 12:30:00,48.88,49.1,48.84,49.02,1400228.0,41.3177,41.5036,41.2839,41.436,1400228.0
2018-04-03 13:00:00,49.02,49.33,48.9,49.19,1390264.0,41.436,41.698,41.3346,41.5797,1390264.0
2018-04-03 13:30:00,49.2,49.3,49.05,49.23,869169.0,41.5882,41.6727,41.4614,41.6135,869169.0
2018-04-03 14:00:00,49.22,49.27,48.87,48.96,1164208.0,41.6051,41.6473,41.3092,41.3853,1164208.0
2018-04-03 14:30:00,48.95,49.59,48.75,49.5,2075945.0,41.3768,41.9178,41.2078,41.8417,2075945.0
2018-04-03 15:00:00,49.49,49.96,49.39,49.91,2822636.0,41.8333,42.2306,41.7488,42.1883,2822636.0
2018-04-03 15:30:00,49.92,49.93,49.52,49.75,3763196.0,42.1968,42.2052,41.8586,42.0531,3763196.0
2018-04-04 09:30:00,48.1,48.87,48.01,48.63,3721075.0,40.6583,41.3092,40.5823,41.1063,3721075.0
2018-04-04 10:00:00,48.63,48.81,48.37,48.53,2272726.0,41.1063,41.2585,40.8866,41.0218,2272726.0
2018-04-04 10:30:00,48.55,48.93,48.31,48.89,1914514.0,41.0387,41.3599,40.8358,41.3261,1914514.0
2018-04-04 11:00:00,48.88,49.06,48.42,48.93,1649862.0,41.3177,41.4698,40.9288,41.3599,1649862.0
2018-04-04 11:30:00,48.92,49.26,48.88,49.22,1449301.0,41.3515,41.6389,41.3177,41.6051,1449301.0
2018-04-04 12:00:00,49.22,49.58,49.15,49.45,1406632.0,41.6051,41.9094,41.5459,41.7995,1406632.0
2018-04-04 12:30:00,49.46,49.58,49.23,49.23,957516.0,41.8079,41.9094,41.6135,41.6135,957516.0
2018-04-04 13:00:00,49.23,49.31,48.84,48.99,1296589.0,41.6135,41.6811,41.2839,41.4106,1296589.0
2018-04-04 13:30:00,48.98,49.21,48.91,49.05,1045703.0,41.4022,41.5966,41.343,41.4614,1045703.0
2018-04-04 14:00:00,49.06,49.53,49.01,49.47,1661861.0,41.4698,41.8671,41.4276,41.8164,1661861.0
2018-04-04 14:30:00,49.47,49.62,49.33,49.58,1544019.0,41.8164,41.9432,41.698,41.9094,1544019.0
2018-04-04 15:00:00,49.57,49.77,49.51,49.73,1776325.0,41.9009,42.07,41.8502,42.0362,1776325.0
2018-04-04 15:30:00,49.74,50.16,49.73,49.99,4149767.0,42.0446,42.3996,42.0362,42.2559,4149767.0
2018-04-05 09:30:00,50.01,50.5,49.97,50.45,3310064.0,42.2728,42.687,42.239,42.6448,3310064.0
2018-04-05 10:00:00,50.46,50.72,50.24,50.39,2557452.0,42.6532,42.873,42.4673,42.594,2557452.0
2018-04-05 10:30:00,50.38,50.53,50.16,50.3,1282479.0,42.5856,42.7124,42.3996,42.518,1282479.0
2018-04-05 11:00:00,50.3,50.55,50.3,50.48,1270186.0,42.518,42.7293,42.518,42.6701,1270186.0
2018-04-05 11:30:00,50.47,50.65,50.41,50.63,1217339.0,42.6617,42.8138,42.611,42.7969,1217339.0
2018-04-05 12:00:00,50.63,50.64,50.28,50.39,1095774.0,42.7969,42.8054,42.5011,42.594,1095774.0
2018-04-05 12:30:00,50.38,50.52,50.3,50.5,677718.0,42.5856,42.7039,42.518,42.687,677718.0
2018-04-05 13:00:00,50.51,50.61,50.09,50.14,1257239.0,42.6955,42.78,42.3405,42.3827,1257239.0
2018-04-05 13:30:00,50.14,50.36,49.97,50.21,1076309.0,42.3827,42.5687,42.239,42.4419,1076309.0
2018-04-05 14:00:00,50.22,50.37,50.14,50.27,1083619.0,42.4503,42.5771,42.3827,42.4926,1083619.0
2018-04-05 14:30:00,50.26,50.49,50.24,50.4,1250098.0,42.4842,42.6786,42.4673,42.6025,1250098.0
2018-04-05 15:00:00,50.41,50.55,50.29,50.49,1173300.0,42.611,42.7293,42.5095,42.6786,1173300.0
2018-04-05 15:30:00,50.49,50.58,50.22,50.38,2624703.0,42.6786,42.7547,42.4503,42.5856,2624703.0
2018-04-06 09:30:00,49.79,50.4,49.48,50.24,2177721.0,42.0869,42.6025,41.8248,42.4673,2177721.0
2018-04-06 10:00:00,50.24,50.31,50.0,50.03,1201806.0,42.4673,42.5264,42.2644,42.2897,1201806.0
2018-04-06 10:30:00,50.02,50.18,49.61,49.7,1356645.0,42.2813,42.4165,41.9347,42.0108,1356645.0
2018-04-06 11:00:00,49.7,49.8,49.48,49.66,1181987.0,42.0108,42.0953,41.8248,41.977,1181987.0
2018-04-06 11:30:00,49.66,49.89,49.58,49.84,845738.0,41.977,42.1714,41.9094,42.1291,845738.0
2018-04-06 12:00:00,49.84,49.93,49.51,49.54,864289.0,42.1291,42.2052,41.8502,41.8756,864289.0
2018-04-06 12:30:00,49.54,49.78,49.5,49.76,906520.0,41.8756,42.0784,41.8417,42.0615,906520.0
2018-04-06 13:00:00,49.76,49.76,49.49,49.66,1031992.0,42.0615,42.0615,41.8333,41.977,1031992.0
2018-04-06 13:30:00,49.65,49.69,49.02,49.03,1470889.0,41.9685,42.0023,41.436,41.4445,1470889.0
2018-04-06 14:00:00,49.02,49.14,48.8,48.83,2092699.0,41.436,41.5374,41.25,41.2754,2092699.0
2018-04-06 14:30:00,48.82,48.92,48.54,48.67,1949144.0,41.2669,41.3515,41.0303,41.1402,1949144.0
2018-04-06 15:00:00,48.66,48.92,48.5,48.71,2449048.0,41.1317,41.3515,40.9965,41.174,2449048.0
2018-04-06 15:30:00,48.71,49.1,48.66,48.79,4366440.0,41.174,41.5036,41.1317,41.2416,4366440.0
2018-04-09 09:30:00,49.16,49.84,49.16,49.75,2522157.0,41.5543,42.1291,41.5543,42.0531,2522157.0
2018-04-09 10:00:00,49.75,50.04,49.74,50.01,1444267.0,42.0531,42.2982,42.0446,42.2728,1444267.0
2018-04-09 10:30:00,49.99,50.38,49.99,50.32,1506771.0,42.2559,42.5856,42.2559,42.5349,1506771.0
2018-04-09 11:00:00,50.33,50.47,50.14,50.36,1101676.0,42.5433,42.6617,42.3827,42.5687,1101676.0
2018-04-09 11:30:00,50.36,50.75,50.35,50.74,1157604.0,42.5687,42.8984,42.5602,42.8899,1157604.0
2018-04-09 12:00:00,50.74,51.11,50.69,50.87,1890335.0,42.8899,43.2027,42.8476,42.9998,1890335.0
2018-04-09 12:30:00,50.87,50.98,50.75,50.86,1145007.0,42.9998,43.0928,42.8984,42.9913,1145007.0
2018-04-09 13:00:00,50.86,50.93,50.56,50.64,926025.0,42.9913,43.0505,42.7377,42.8054,926025.0
2018-04-09 13:30:00,50.65,50.76,50.54,50.73,711355.0,42.8138,42.9068,42.7208,42.8814,711355.0
2018-04-09 14:00:00,50.73,50.74,50.25,50.43,1190285.0,42.8814,42.8899,42.4757,42.6279,1190285.0
2018-04-09 14:30:00,50.43,50.54,50.15,50.48,1420476.0,42.6279,42.7208,42.3912,42.6701,1420476.0
2018-04-09 15:00:00,50.49,50.49,49.89,50.05,2080748.0,42.6786,42.6786,42.1714,42.3067,2080748.0
2018-04-09 15:30:00,50.05,50.11,49.51,49.54,3720379.0,42.3067,42.3574,41.8502,41.8756,3720379.0
2018-04-10 09:30:00,51.13,51.34,50.53,50.75,3663682.0,43.2196,43.3971,42.7124,42.8984,3663682.0
2018-04-10 10:00:00,50.76,51.21,50.71,51.02,1591229.0,42.9068,43.2872,42.8645,43.1266,1591229.0
2018-04-10 10:30:00,51.02,51.28,51.02,51.03,1355894.0,43.1266,43.3464,43.1266,43.135,1355894.0
2018-04-10 11:00:00,51.04,51.13,50.76,50.89,1288793.0,43.1435,43.2196,42.9068,43.0167,1288793.0
2018-04-10 11:30:00,50.88,51.08,50.53,50.85,1368100.0,43.0082,43.1773,42.7124,42.9829,1368100.0
2018-04-10 12:00:00,50.84,50.92,50.34,50.55,1609841.0,42.9744,43.0421,42.5518,42.7293,1609841.0
2018-04-10 12:30:00,50.55,50.82,50.51,50.73,725025.0,42.7293,42.9575,42.6955,42.8814,725025.0
2018-04-10 13:00:00,50.74,51.01,50.66,50.99,859034.0,42.8899,43.1181,42.8223,43.1012,859034.0
2018-04-10 13:30:00,50.98,51.09,50.76,51.08,951544.0,43.0928,43.1857,42.9068,43.1773,951544.0
2018-04-10 14:00:00,51.08,51.36,51.03,51.12,1207486.0,43.1773,43.414,43.135,43.2111,1207486.0
2018-04-10 14:30:00,51.12,51.37,50.95,51.37,1131108.0,43.2111,43.4224,43.0674,43.4224,1131108.0
2018-04-10 15:00:00,51.36,51.49,51.15,51.28,1385206.0,43.414,43.5239,43.2365,43.3464,1385206.0
2018-04-10 15:30:00,51.28,51.35,51.12,51.26,3006248.0,43.3464,43.4055,43.2111,43.3294,3006248.0
2018-04-11 09:30:00,50.99,51.33,50.82,51.12,1869183.0,43.1012,43.3886,42.9575,43.2111,1869183.0
2018-04-11 10:00:00,51.11,51.33,50.86,51.3,1342899.0,43.2027,43.3886,42.9913,43.3633,1342899.0
2018-04-11 10:30:00,51.3,51.45,51.2,51.22,1232674.0,43.3633,43.4901,43.2787,43.2956,1232674.0
2018-04-11 11:00:00,51.23,51.38,51.05,51.34,929204.0,43.3041,43.4309,43.1519,43.3971,929204.0
2018-04-11 11:30:00,51.34,51.55,51.25,51.44,650063.0,43.3971,43.5746,43.321,43.4816,650063.0
2018-04-11 12:00:00,51.43,51.73,51.42,51.55,1208855.0,43.4731,43.7267,43.4647,43.5746,1208855.0
2018-04-11 12:30:00,51.55,51.63,51.26,51.34,742181.0,43.5746,43.6422,43.3294,43.3971,742181.0
2018-04-11 13:00:00,51.34,51.51,51.28,51.41,615992.0,43.3971,43.5408,43.3464,43.4562,615992.0
2018-04-11 13:30:00,51.4,51.42,51.2,51.4,617298.0,43.4478,43.4647,43.2787,43.4478,617298.0
2018-04-11 14:00:00,51.4,51.52,51.15,51.25,683850.0,43.4478,43.5492,43.2365,43.321,683850.0
2018-04-11 14:30:00,51.25,51.4,51.12,51.28,724674.0,43.321,43.4478,43.2111,43.3464,724674.0
2018-04-11 15:00:00,51.28,51.31,50.91,51.02,969628.0,43.3464,43.3717,43.0336,43.1266,969628.0
2018-04-11 15:30:00,51.03,51.2,51.0,51.11,1491624.0,43.135,43.2787,43.1097,43.2027,1491624.0
2018-04-12 09:30:00,51.49,52.23,51.45,52.2,2097741.0,43.5239,44.1494,43.4901,44.124,2097741.0
2018-04-12 10:00:00,52.19,52.52,52.17,52.36,1750868.0,44.1156,44.3945,44.0987,44.2593,1750868.0
2018-04-12 10:30:00,52.37,52.49,52.19,52.4,1269727.0,44.2677,44.3692,44.1156,44.2931,1269727.0
2018-04-12 11:00:00,52.39,52.81,52.36,52.71,1939736.0,44.2846,44.6396,44.2593,44.5551,1939736.0
2018-04-12 11:30:00,52.7,52.77,52.45,52.66,1731673.0,44.5467,44.6058,44.3353,44.5129,1731673.0
2018-04-12 12:00:00,52.65,52.9,52.6,52.87,1682180.0,44.5044,44.7157,44.4621,44.6904,1682180.0
2018-04-12 12:30:00,52.87,53.06,52.86,53.06,2179069.0,44.6904,44.851,44.6819,44.851,2179069.0
2018-04-12 13:00:00,53.05,53.27,52.73,52.79,2796633.0,44.8425,45.0285,44.572,44.6227,2796633.0
2018-04-12 13:30:00,52.79,52.87,52.6,52.68,1221743.0,44.6227,44.6904,44.4621,44.5298,1221743.0
2018-04-12 14:00:00,52.68,52.89,52.6,52.8,963503.0,44.5298,44.7073,44.4621,44.6312,963503.0
2018-04-12 14:30:00,52.8,52.85,52.65,52.74,1132780.0,44.6312,44.6735,44.5044,44.5805,1132780.0
2018-04-12 15:00:00,52.74,52.85,52.62,52.83,1376691.0,44.5805,44.6735,44.479,44.6566,1376691.0
2018-04-12 15:30:00,52.83,52.87,52.57,52.73,2983222.0,44.6566,44.6904,44.4368,44.572,2983222.0
2018-04-13 09:30:00,53.06,53.21,52.01,52.02,2989225.0,44.851,44.9778,43.9634,43.9719,2989225.0
2018-04-13 10:00:00,52.01,52.22,51.75,51.85,2367293.0,43.9634,44.1409,43.7436,43.8282,2367293.0
2018-04-13 10:30:00,51.84,52.21,51.73,51.95,1411309.0,43.8197,44.1325,43.7267,43.9127,1411309.0
2018-04-13 11:00:00,51.94,52.13,51.7,52.12,1323889.0,43.9042,44.0648,43.7014,44.0564,1323889.0
2018-04-13 11:30:00,52.12,52.25,51.99,52.2,768203.0,44.0564,44.1663,43.9465,44.124,768203.0
2018-04-13 12:00:00,52.2,52.35,52.1,52.33,804638.0,44.124,44.2508,44.0395,44.2339,804638.0
2018-04-13 12:30:00,52.33,52.38,52.2,52.36,707711.0,44.2339,44.2762,44.124,44.2593,707711.0
2018-04-13 13:00:00,52.37,52.46,52.22,52.42,609214.0,44.2677,44.3438,44.1409,44.31,609214.0
2018-04-13 13:30:00,52.42,52.43,52.17,52.21,641637.0,44.31,44.3184,44.0987,44.1325,641637.0
2018-04-13 14:00:00,52.21,52.3,52.08,52.17,592619.0,44.1325,44.2085,44.0226,44.0987,592619.0
2018-04-13 14:30:00,52.17,52.26,52.07,52.09,787375.0,44.0987,44.1747,44.0141,44.031,787375.0
2018-04-13 15:00:00,52.09,52.1,51.6,51.65,1934433.0,44.031,44.0395,43.6168,43.6591,1934433.0
2018-04-13 15:30:00,51.65,51.94,51.62,51.85,2453692.0,43.6591,43.9042,43.6338,43.8282,2453692.0
2018-04-16 09:30:00,52.29,52.42,52.0,52.16,2006793.0,44.2001,44.31,43.955,44.0902,2006793.0
2018-04-16 10:00:00,52.17,52.38,52.07,52.34,1202520.0,44.0987,44.2762,44.0141,44.2424,1202520.0
2018-04-16 10:30:00,52.35,52.39,52.0,52.05,945239.0,44.2508,44.2846,43.955,43.9972,945239.0
2018-04-16 11:00:00,52.06,52.18,51.79,52.05,837140.0,44.0057,44.1071,43.7775,43.9972,837140.0
2018-04-16 11:30:00,52.05,52.24,51.99,52.19,554070.0,43.9972,44.1578,43.9465,44.1156,554070.0
2018-04-16 12:00:00,52.19,52.31,52.18,52.26,683801.0,44.1156,44.217,44.1071,44.1747,683801.0
2018-04-16 12:30:00,52.27,52.49,52.19,52.45,626462.0,44.1832,44.3692,44.1156,44.3353,626462.0
2018-04-16 13:00:00,52.46,52.53,52.37,52.39,603316.0,44.3438,44.403,44.2677,44.2846,603316.0
2018-04-16 13:30:00,52.39,52.43,52.25,52.36,488389.0,44.2846,44.3184,44.1663,44.2593,488389.0
2018-04-16 14:00:00,52.37,52.41,52.16,52.21,577874.0,44.2677,44.3015,44.0902,44.1325,577874.0
2018-04-16 14:30:00,52.21,52.34,52.18,52.28,515383.0,44.1325,44.2424,44.1071,44.1916,515383.0
2018-04-16 15:00:00,52.27,52.31,52.08,52.21,692894.0,44.1832,44.217,44.0226,44.1325,692894.0
2018-04-16 15:30:00,52.2,52.51,52.18,52.39,2957229.0,44.124,44.3861,44.1071,44.2846,2957229.0
2018-04-17 09:30:00,52.92,53.49,52.9,53.44,2625890.0,44.7326,45.2144,44.7157,45.1722,2625890.0
2018-04-17 10:00:00,53.44,53.62,53.17,53.2,1518722.0,45.1722,45.3243,44.9439,44.9693,1518722.0
2018-04-17 10:30:00,53.2,53.34,53.07,53.25,1156890.0,44.9693,45.0876,44.8594,45.0116,1156890.0
2018-04-17 11:00:00,53.26,53.69,53.26,53.59,1256774.0,45.02,45.3835,45.02,45.299,1256774.0
2018-04-17 11:30:00,53.59,53.64,53.37,53.41,1174749.0,45.299,45.3412,45.113,45.1468,1174749.0
2018-04-17 12:00:00,53.42,53.64,53.41,53.62,689453.0,45.1553,45.3412,45.1468,45.3243,689453.0
2018-04-17 12:30:00,53.62,53.65,53.44,53.49,702233.0,45.3243,45.3497,45.1722,45.2144,702233.0
2018-04-17 13:00:00,53.49,53.68,53.44,53.66,1375881.0,45.2144,45.375,45.1722,45.3581,1375881.0
2018-04-17 13:30:00,53.67,53.7,53.52,53.57,704648.0,45.3666,45.392,45.2398,45.2821,704648.0
2018-04-17 14:00:00,53.56,53.66,53.45,53.54,644516.0,45.2736,45.3581,45.1806,45.2567,644516.0
2018-04-17 14:30:00,53.54,53.63,53.51,53.62,751156.0,45.2567,45.3328,45.2313,45.3243,751156.0
2018-04-17 15:00:00,53.61,53.7,53.56,53.59,1005879.0,45.3159,45.392,45.2736,45.299,1005879.0
2018-04-17 15:30:00,53.58,53.66,53.51,53.54,1957582.0,45.2905,45.3581,45.2313,45.2567,1957582.0
2018-04-18 09:30:00,53.52,53.79,53.35,53.69,2533808.0,45.2398,45.468,45.0961,45.3835,2533808.0
2018-04-18 10:00:00,53.69,53.77,53.34,53.74,1569681.0,45.3835,45.4511,45.0876,45.4258,1569681.0
2018-04-18 10:30:00,53.75,54.15,53.74,54.14,1895970.0,45.4342,45.7723,45.4258,45.7639,1895970.0
2018-04-18 11:00:00,54.14,54.36,54.11,54.24,1654253.0,45.7639,45.9498,45.7385,45.8484,1654253.0
2018-04-18 11:30:00,54.25,54.29,53.97,54.16,991275.0,45.8569,45.8907,45.6202,45.7808,991275.0
2018-04-18 12:00:00,54.16,54.35,54.15,54.28,696988.0,45.7808,45.9414,45.7723,45.8822,696988.0
2018-04-18 12:30:00,54.28,54.29,54.07,54.18,614273.0,45.8822,45.8907,45.7047,45.7977,614273.0
2018-04-18 13:00:00,54.18,54.29,54.13,54.19,797871.0,45.7977,45.8907,45.7554,45.8061,797871.0
2018-04-18 13:30:00,54.19,54.28,54.11,54.14,645189.0,45.8061,45.8822,45.7385,45.7639,645189.0
2018-04-18 14:00:00,54.14,54.26,54.08,54.1,746254.0,45.7639,45.8653,45.7132,45.7301,746254.0
2018-04-18 14:30:00,54.11,54.17,54.03,54.05,940675.0,45.7385,45.7892,45.6709,45.6878,940675.0
2018-04-18 15:00:00,54.06,54.15,54.0,54.01,758272.0,45.6963,45.7723,45.6455,45.654,758272.0
2018-04-18 15:30:00,54.01,54.05,53.57,53.61,3994417.0,45.654,45.6878,45.2821,45.3159,3994417.0
2018-04-19 09:30:00,52.95,52.96,52.26,52.5,3263807.0,44.758,44.7664,44.1747,44.3776,3263807.0
2018-04-19 10:00:00,52.5,52.71,52.2,52.57,1545294.0,44.3776,44.5551,44.124,44.4368,1545294.0
2018-04-19 10:30:00,52.56,52.57,52.04,52.11,1571966.0,44.4283,44.4368,43.9888,44.0479,1571966.0
2018-04-19 11:00:00,52.11,52.17,51.67,52.09,2116676.0,44.0479,44.0987,43.676,44.031,2116676.0
2018-04-19 11:30:00,52.08,52.11,51.69,51.7,1270547.0,44.0226,44.0479,43.6929,43.7014,1270547.0
2018-04-19 12:00:00,51.7,51.88,51.61,51.73,981848.0,43.7014,43.8535,43.6253,43.7267,981848.0
2018-04-19 12:30:00,51.73,52.18,51.7,52.0,1156434.0,43.7267,44.1071,43.7014,43.955,1156434.0
2018-04-19 13:00:00,52.01,52.1,51.79,51.87,974130.0,43.9634,44.0395,43.7775,43.8451,974130.0
2018-04-19 13:30:00,51.86,52.27,51.85,52.22,988199.0,43.8366,44.1832,43.8282,44.1409,988199.0
2018-04-19 14:00:00,52.21,52.22,51.85,51.89,977403.0,44.1325,44.1409,43.8282,43.862,977403.0
2018-04-19 14:30:00,51.89,52.09,51.86,52.05,1461174.0,43.862,44.031,43.8366,43.9972,1461174.0
2018-04-19 15:00:00,52.05,52.25,52.01,52.04,1110065.0,43.9972,44.1663,43.9634,43.9888,1110065.0
2018-04-19 15:30:00,52.03,52.47,52.01,52.22,3599991.0,43.9803,44.3522,43.9634,44.1409,3599991.0
2018-04-20 09:30:00,52.17,52.28,51.69,51.89,4355449.0,44.0987,44.1916,43.6929,43.862,4355449.0
2018-04-20 10:00:00,51.88,51.92,51.33,51.57,2269130.0,43.8535,43.8873,43.3886,43.5915,2269130.0
2018-04-20 10:30:00,51.58,51.72,51.36,51.43,1389331.0,43.5999,43.7183,43.414,43.4731,1389331.0
2018-04-20 11:00:00,51.43,51.44,50.9,50.9,1807318.0,43.4731,43.4816,43.0251,43.0251,1807318.0
2018-04-20 11:30:00,50.91,51.29,50.88,51.28,1555573.0,43.0336,43.3548,43.0082,43.3464,1555573.0
2018-04-20 12:00:00,51.28,51.45,51.24,51.44,1246834.0,43.3464,43.4901,43.3125,43.4816,1246834.0
2018-04-20 12:30:00,51.44,51.46,51.23,51.3,1254407.0,43.4816,43.4985,43.3041,43.3633,1254407.0
2018-04-20 13:00:00,51.29,51.54,51.21,51.51,1111718.0,43.3548,43.5661,43.2872,43.5408,1111718.0
2018-04-20 13:30:00,51.52,51.63,51.44,51.53,768049.0,43.5492,43.6422,43.4816,43.5577,768049.0
2018-04-20 14:00:00,51.55,51.6,51.42,51.49,769425.0,43.5746,43.6168,43.4647,43.5239,769425.0
2018-04-20 14:30:00,51.49,51.52,51.34,51.5,925340.0,43.5239,43.5492,43.3971,43.5323,925340.0
2018-04-20 15:00:00,51.49,51.51,51.19,51.29,1214913.0,43.5239,43.5408,43.2703,43.3548,1214913.0
2018-04-20 15:30:00,51.29,51.53,51.22,51.53,2736928.0,43.3548,43.5577,43.2956,43.5577,2736928.0
2018-04-23 09:30:00,51.69,51.89,51.07,51.43,1844846.0,43.6929,43.862,43.1688,43.4731,1844846.0
2018-04-23 10:00:00,51.43,51.81,51.35,51.74,1556531.0,43.4731,43.7944,43.4055,43.7352,1556531.0
2018-04-23 10:30:00,51.75,51.78,51.38,51.72,1444268.0,43.7436,43.769,43.4309,43.7183,1444268.0
2018-04-23 11:00:00,51.71,51.85,51.65,51.83,1004461.0,43.7098,43.8282,43.6591,43.8113,1004461.0
2018-04-23 11:30:00,51.83,51.85,51.62,51.71,687318.0,43.8113,43.8282,43.6338,43.7098,687318.0
2018-04-23 12:00:00,51.71,51.73,51.37,51.4,663985.0,43.7098,43.7267,43.4224,43.4478,663985.0
2018-04-23 12:30:00,51.39,51.45,51.22,51.35,651259.0,43.4393,43.4901,43.2956,43.4055,651259.0
2018-04-23 13:00:00,51.35,51.51,51.33,51.41,583071.0,43.4055,43.5408,43.3886,43.4562,583071.0
2018-04-23 13:30:00,51.41,51.44,51.29,51.34,589111.0,43.4562,43.4816,43.3548,43.3971,589111.0
2018-04-23 14:00:00,51.34,51.36,50.98,51.03,1061266.0,43.3971,43.414,43.0928,43.135,1061266.0
2018-04-23 14:30:00,51.03,51.14,50.85,50.96,1488713.0,43.135,43.228,42.9829,43.0759,1488713.0
2018-04-23 15:00:00,50.96,51.21,50.92,51.1,1183350.0,43.0759,43.2872,43.0421,43.1942,1183350.0
2018-04-23 15:30:00,51.1,51.19,50.99,51.1,2814316.0,43.1942,43.2703,43.1012,43.1942,2814316.0
2018-04-24 09:30:00,51.87,53.34,51.82,53.34,7909365.0,43.8451,45.0876,43.8028,45.0876,7909365.0
2018-04-24 10:00:00,53.33,53.64,52.56,52.6,4635768.0,45.0792,45.3412,44.4283,44.4621,4635768.0
2018-04-24 10:30:00,52.6,52.75,52.36,52.48,2618392.0,44.4621,44.5889,44.2593,44.3607,2618392.0
2018-04-24 11:00:00,52.48,52.49,52.11,52.34,2370993.0,44.3607,44.3692,44.0479,44.2424,2370993.0
2018-04-24 11:30:00,52.34,52.54,52.1,52.1,1510674.0,44.2424,44.4114,44.0395,44.0395,1510674.0
2018-04-24 12:00:00,52.11,52.25,51.82,51.97,2504586.0,44.0479,44.1663,43.8028,43.9296,2504586.0
2018-04-24 12:30:00,51.97,52.04,51.56,51.91,3227321.0,43.9296,43.9888,43.583,43.8789,3227321.0
2018-04-24 13:00:00,51.9,52.09,51.74,51.87,1619451.0,43.8704,44.031,43.7352,43.8451,1619451.0
2018-04-24 13:30:00,51.86,51.91,51.43,51.48,1374529.0,43.8366,43.8789,43.4731,43.5154,1374529.0
2018-04-24 14:00:00,51.48,51.8,51.18,51.44,2988686.0,43.5154,43.7859,43.2618,43.4816,2988686.0
2018-04-24 14:30:00,51.43,51.7,51.31,51.42,1951882.0,43.4731,43.7014,43.3717,43.4647,1951882.0
2018-04-24 15:00:00,51.42,51.65,51.3,51.41,1912910.0,43.4647,43.6591,43.3633,43.4562,1912910.0
2018-04-24 15:30:00,51.41,51.55,51.14,51.46,3099928.0,43.4562,43.5746,43.228,43.4985,3099928.0
2018-04-25 09:30:00,51.86,52.1,50.87,50.88,3891364.0,43.8366,44.0395,42.9998,43.0082,3891364.0
2018-04-25 10:00:00,50.88,51.34,50.6,51.25,2372038.0,43.0082,43.3971,42.7716,43.321,2372038.0
2018-04-25 10:30:00,51.25,51.52,51.18,51.39,2602376.0,43.321,43.5492,43.2618,43.4393,2602376.0
2018-04-25 11:00:00,51.39,51.69,51.28,51.46,1407563.0,43.4393,43.6929,43.3464,43.4985,1407563.0
2018-04-25 11:30:00,51.45,51.58,50.99,51.02,1155805.0,43.4901,43.5999,43.1012,43.1266,1155805.0
2018-04-25 12:00:00,51.02,51.33,50.99,51.25,829839.0,43.1266,43.3886,43.1012,43.321,829839.0
2018-04-25 12:30:00,51.26,51.45,51.19,51.2,1230208.0,43.3294,43.4901,43.2703,43.2787,1230208.0
2018-04-25 13:00:00,51.21,51.36,51.01,51.14,871477.0,43.2872,43.414,43.1181,43.228,871477.0
2018-04-25 13:30:00,51.14,51.44,51.12,51.38,864254.0,43.228,43.4816,43.2111,43.4309,864254.0
2018-04-25 14:00:00,51.38,51.4,51.05,51.13,810318.0,43.4309,43.4478,43.1519,43.2196,810318.0
2018-04-25 14:30:00,51.12,51.46,51.07,51.46,1095563.0,43.2111,43.4985,43.1688,43.4985,1095563.0
2018-04-25 15:00:00,51.45,51.56,51.26,51.3,1297524.0,43.4901,43.583,43.3294,43.3633,1297524.0
2018-04-25 15:30:00,51.3,51.41,51.01,51.39,2646501.0,43.3633,43.4562,43.1181,43.4393,2646501.0
2018-04-26 09:30:00,52.26,52.52,52.07,52.42,3651161.0,44.1747,44.3945,44.0141,44.31,3651161.0
2018-04-26 10:00:00,52.43,52.9,52.24,52.51,2988761.0,44.3184,44.7157,44.1578,44.3861,2988761.0
2018-04-26 10:30:00,52.51,52.69,52.27,52.69,1506910.0,44.3861,44.5382,44.1832,44.5382,1506910.0
2018-04-26 11:00:00,52.69,52.78,52.45,52.61,1448040.0,44.5382,44.6143,44.3353,44.4706,1448040.0
2018-04-26 11:30:00,52.6,52.64,52.11,52.23,1568832.0,44.4621,44.4959,44.0479,44.1494,1568832.0
2018-04-26 12:00:00,52.23,52.49,52.22,52.46,1087123.0,44.1494,44.3692,44.1409,44.3438,1087123.0
2018-04-26 12:30:00,52.47,52.48,52.21,52.32,1057216.0,44.3522,44.3607,44.1325,44.2255,1057216.0
2018-04-26 13:00:00,52.32,52.65,52.31,52.55,1147452.0,44.2255,44.5044,44.217,44.4199,1147452.0
2018-04-26 13:30:00,52.56,52.75,52.55,52.74,1305793.0,44.4283,44.5889,44.4199,44.5805,1305793.0
2018-04-26 14:00:00,52.74,52.93,52.57,52.88,1575696.0,44.5805,44.7411,44.4368,44.6988,1575696.0
2018-04-26 14:30:00,52.88,53.06,52.77,53.05,1408623.0,44.6988,44.851,44.6058,44.8425,1408623.0
2018-04-26 15:00:00,53.06,53.1,52.82,52.87,2114105.0,44.851,44.8848,44.6481,44.6904,2114105.0
2018-04-26 15:30:00,52.87,53.27,52.81,53.05,5624515.0,44.6904,45.0285,44.6396,44.8425,5624515.0
2018-04-27 09:30:00,55.35,55.79,53.87,53.9,12907611.0,46.7867,47.1586,45.5356,45.561,12907611.0
2018-04-27 10:00:00,53.89,54.43,53.22,53.25,11985230.0,45.5526,46.009,44.9862,45.0116,11985230.0
2018-04-27 10:30:00,53.24,53.46,52.81,53.16,5701204.0,45.0031,45.1891,44.6396,44.9355,5701204.0
2018-04-27 11:00:00,53.16,53.87,52.96,53.85,4465912.0,44.9355,45.5356,44.7664,45.5187,4465912.0
2018-04-27 11:30:00,53.84,53.87,52.98,53.21,3316597.0,45.5103,45.5356,44.7833,44.9778,3316597.0
2018-04-27 12:00:00,53.21,53.39,52.64,52.64,2673166.0,44.9778,45.1299,44.4959,44.4959,2673166.0
2018-04-27 12:30:00,52.65,52.83,52.23,52.8,4172854.0,44.5044,44.6566,44.1494,44.6312,4172854.0
2018-04-27 13:00:00,52.8,53.09,52.72,53.0,2732979.0,44.6312,44.8763,44.5636,44.8002,2732979.0
2018-04-27 13:30:00,53.0,53.03,52.68,52.93,1394740.0,44.8002,44.8256,44.5298,44.7411,1394740.0
2018-04-27 14:00:00,52.93,53.04,52.71,52.92,1467942.0,44.7411,44.8341,44.5551,44.7326,1467942.0
2018-04-27 14:30:00,52.93,53.24,52.8,52.83,2094302.0,44.7411,45.0031,44.6312,44.6566,2094302.0
2018-04-27 15:00:00,52.83,52.94,52.57,52.57,2451255.0,44.6566,44.7495,44.4368,44.4368,2451255.0
2018-04-27 15:30:00,52.58,52.92,52.53,52.74,4239151.0,44.4452,44.7326,44.403,44.5805,4239151.0
2018-04-30 09:30:00,52.56,53.25,52.52,53.16,4228160.0,44.4283,45.0116,44.3945,44.9355,4228160.0
2018-04-30 10:00:00,53.15,53.37,52.84,52.98,2390441.0,44.927,45.113,44.665,44.7833,2390441.0
2018-04-30 10:30:00,52.98,53.14,52.81,52.94,1362403.0,44.7833,44.9186,44.6396,44.7495,1362403.0
2018-04-30 11:00:00,52.94,53.07,52.73,52.78,1343629.0,44.7495,44.8594,44.572,44.6143,1343629.0
2018-04-30 11:30:00,52.79,52.79,51.44,51.68,3256578.0,44.6227,44.6227,43.4816,43.6845,3256578.0
2018-04-30 12:00:00,51.68,51.69,51.21,51.53,3137752.0,43.6845,43.6929,43.2872,43.5577,3137752.0
2018-04-30 12:30:00,51.53,51.79,51.36,51.75,1923101.0,43.5577,43.7775,43.414,43.7436,1923101.0
2018-04-30 13:00:00,51.75,51.88,51.52,51.8,1425333.0,43.7436,43.8535,43.5492,43.7859,1425333.0
2018-04-30 13:30:00,51.8,51.92,51.73,51.85,1149539.0,43.7859,43.8873,43.7267,43.8282,1149539.0
2018-04-30 14:00:00,51.85,51.86,51.51,51.7,1441522.0,43.8282,43.8366,43.5408,43.7014,1441522.0
2018-04-30 14:30:00,51.69,51.72,51.57,51.63,1293461.0,43.6929,43.7183,43.5915,43.6422,1293461.0
2018-04-30 15:00:00,51.63,51.93,51.59,51.76,1534312.0,43.6422,43.8958,43.6084,43.7521,1534312.0
2018-04-30 15:30:00,51.76,51.91,51.62,51.63,3539619.0,43.7521,43.8789,43.6338,43.6422,3539619.0
2018-05-01 09:30:00,51.64,52.46,51.44,52.24,3320671.0,43.6507,44.3438,43.4816,44.1578,3320671.0
2018-05-01 10:00:00,52.23,52.29,51.86,52.24,1813370.0,44.1494,44.2001,43.8366,44.1578,1813370.0
2018-05-01 10:30:00,52.23,52.56,52.18,52.35,1794142.0,44.1494,44.4283,44.1071,44.2508,1794142.0
2018-05-01 11:00:00,52.34,52.74,52.17,52.67,1728096.0,44.2424,44.5805,44.0987,44.5213,1728096.0
2018-05-01 11:30:00,52.67,52.78,52.43,52.45,1430121.0,44.5213,44.6143,44.3184,44.3353,1430121.0
2018-05-01 12:00:00,52.45,52.73,52.45,52.66,1072733.0,44.3353,44.572,44.3353,44.5129,1072733.0
2018-05-01 12:30:00,52.67,52.68,52.18,52.33,1566004.0,44.5213,44.5298,44.1071,44.2339,1566004.0
2018-05-01 13:00:00,52.34,52.46,52.15,52.35,1194597.0,44.2424,44.3438,44.0818,44.2508,1194597.0
2018-05-01 13:30:00,52.35,52.72,52.34,52.69,967522.0,44.2508,44.5636,44.2424,44.5382,967522.0
2018-05-01 14:00:00,52.7,52.95,52.63,52.95,1513622.0,44.5467,44.758,44.4875,44.758,1513622.0
2018-05-01 14:30:00,52.95,53.05,52.86,52.98,1849599.0,44.758,44.8425,44.6819,44.7833,1849599.0
2018-05-01 15:00:00,52.99,53.09,52.93,53.03,1366418.0,44.7918,44.8763,44.7411,44.8256,1366418.0
2018-05-01 15:30:00,53.02,53.42,53.02,53.33,3930337.0,44.8172,45.1553,44.8172,45.0792,3930337.0
2018-05-02 09:30:00,53.08,53.2,52.15,52.69,3912279.0,44.8679,44.9693,44.0818,44.5382,3912279.0
2018-05-02 10:00:00,52.69,53.0,52.59,52.73,1638245.0,44.5382,44.8002,44.4537,44.572,1638245.0
2018-05-02 10:30:00,52.73,52.97,52.66,52.78,1075749.0,44.572,44.7749,44.5129,44.6143,1075749.0
2018-05-02 11:00:00,52.79,52.93,52.69,52.8,998413.0,44.6227,44.7411,44.5382,44.6312,998413.0
2018-05-02 11:30:00,52.79,52.8,52.33,52.51,1534752.0,44.6227,44.6312,44.2339,44.3861,1534752.0
2018-05-02 12:00:00,52.51,52.7,52.41,52.69,957286.0,44.3861,44.5467,44.3015,44.5382,957286.0
2018-05-02 12:30:00,52.69,52.86,52.63,52.75,934170.0,44.5382,44.6819,44.4875,44.5889,934170.0
2018-05-02 13:00:00,52.74,52.95,52.74,52.91,667388.0,44.5805,44.758,44.5805,44.7242,667388.0
2018-05-02 13:30:00,52.91,52.93,52.74,52.84,713140.0,44.7242,44.7411,44.5805,44.665,713140.0
2018-05-02 14:00:00,52.84,53.16,52.74,52.77,1908519.0,44.665,44.9355,44.5805,44.6058,1908519.0
2018-05-02 14:30:00,52.78,52.9,52.59,52.65,1207557.0,44.6143,44.7157,44.4537,44.5044,1207557.0
2018-05-02 15:00:00,52.66,52.8,52.41,52.48,1298216.0,44.5129,44.6312,44.3015,44.3607,1298216.0
2018-05-02 15:30:00,52.48,52.57,52.25,52.31,2916303.0,44.3607,44.4368,44.1663,44.217,2916303.0
2018-05-03 09:30:00,51.9,52.12,51.45,52.01,2830853.0,43.8704,44.0564,43.4901,43.9634,2830853.0
2018-05-03 10:00:00,52.01,52.03,51.43,51.57,1932869.0,43.9634,43.9803,43.4731,43.5915,1932869.0
2018-05-03 10:30:00,51.56,51.59,51.21,51.32,2048105.0,43.583,43.6084,43.2872,43.3802,2048105.0
2018-05-03 11:00:00,51.32,51.58,51.24,51.36,1531369.0,43.3802,43.5999,43.3125,43.414,1531369.0
2018-05-03 11:30:00,51.36,51.66,51.26,51.59,1294027.0,43.414,43.6676,43.3294,43.6084,1294027.0
2018-05-03 12:00:00,51.59,51.69,51.36,51.37,1094622.0,43.6084,43.6929,43.414,43.4224,1094622.0
2018-05-03 12:30:00,51.36,52.36,51.36,52.27,1710686.0,43.414,44.2593,43.414,44.1832,1710686.0
2018-05-03 13:00:00,52.28,52.33,52.04,52.12,1021039.0,44.1916,44.2339,43.9888,44.0564,1021039.0
2018-05-03 13:30:00,52.13,52.46,52.12,52.27,1188501.0,44.0648,44.3438,44.0564,44.1832,1188501.0
2018-05-03 14:00:00,52.28,52.35,52.07,52.19,872436.0,44.1916,44.2508,44.0141,44.1156,872436.0
2018-05-03 14:30:00,52.19,52.55,52.16,52.24,1770700.0,44.1156,44.4199,44.0902,44.1578,1770700.0
2018-05-03 15:00:00,52.24,52.5,52.22,52.48,1197110.0,44.1578,44.3776,44.1409,44.3607,1197110.0
2018-05-03 15:30:00,52.49,52.56,52.21,52.28,2305440.0,44.3692,44.4283,44.1325,44.1916,2305440.0
2018-05-04 09:30:00,51.65,51.89,51.0,51.76,3588243.0,43.9073,44.1113,43.3547,44.0008,3588243.0
2018-05-04 10:00:00,51.75,52.02,51.6,51.95,1812583.0,43.9923,44.2218,43.8648,44.1623,1812583.0
2018-05-04 10:30:00,51.96,52.25,51.83,52.17,1772406.0,44.1708,44.4173,44.0603,44.3493,1772406.0
2018-05-04 11:00:00,52.17,52.56,52.17,52.54,1409374.0,44.3493,44.6809,44.3493,44.6638,1409374.0
2018-05-04 11:30:00,52.54,52.66,52.36,52.49,1314312.0,44.6638,44.7659,44.5108,44.6213,1314312.0
2018-05-04 12:00:00,52.48,52.61,52.42,52.54,838642.0,44.6128,44.7234,44.5618,44.6638,838642.0
2018-05-04 12:30:00,52.54,52.65,52.34,52.39,1100124.0,44.6638,44.7574,44.4938,44.5363,1100124.0
2018-05-04 13:00:00,52.4,52.54,52.34,52.35,763799.0,44.5448,44.6638,44.4938,44.5023,763799.0
2018-05-04 13:30:00,52.34,52.63,52.32,52.63,687306.0,44.4938,44.7404,44.4768,44.7404,687306.0
2018-05-04 14:00:00,52.62,52.73,52.57,52.73,931868.0,44.7319,44.8254,44.6894,44.8254,931868.0
2018-05-04 14:30:00,52.73,52.76,52.62,52.64,861047.0,44.8254,44.8509,44.7319,44.7489,861047.0
2018-05-04 15:00:00,52.64,52.73,52.61,52.73,1025360.0,44.7489,44.8254,44.7234,44.8254,1025360.0
2018-05-04 15:30:00,52.73,52.84,52.62,52.78,2893503.0,44.8254,44.9189,44.7319,44.8679,2893503.0
2018-05-07 09:30:00,52.88,53.34,52.83,53.1,2493398.0,44.9529,45.3439,44.9104,45.1399,2493398.0
2018-05-07 10:00:00,53.1,53.31,52.95,53.28,1484679.0,45.1399,45.3184,45.0124,45.2929,1484679.0
2018-05-07 10:30:00,53.28,53.38,53.1,53.35,932851.0,45.2929,45.3779,45.1399,45.3524,932851.0
2018-05-07 11:00:00,53.36,53.55,53.27,53.46,1298673.0,45.3609,45.5224,45.2844,45.4459,1298673.0
2018-05-07 11:30:00,53.46,53.52,53.32,53.51,771632.0,45.4459,45.4969,45.3269,45.4884,771632.0
2018-05-07 12:00:00,53.5,53.58,53.39,53.45,994906.0,45.4799,45.5479,45.3864,45.4374,994906.0
2018-05-07 12:30:00,53.45,53.51,53.29,53.33,671692.0,45.4374,45.4884,45.3014,45.3354,671692.0
2018-05-07 13:00:00,53.32,53.43,53.21,53.4,617013.0,45.3269,45.4204,45.2334,45.3949,617013.0
2018-05-07 13:30:00,53.41,53.46,53.34,53.4,661774.0,45.4034,45.4459,45.3439,45.3949,661774.0
2018-05-07 14:00:00,53.4,53.47,53.37,53.46,583697.0,45.3949,45.4544,45.3694,45.4459,583697.0
2018-05-07 14:30:00,53.46,53.49,53.23,53.33,866597.0,45.4459,45.4714,45.2504,45.3354,866597.0
2018-05-07 15:00:00,53.32,53.52,53.06,53.24,1835195.0,45.3269,45.4969,45.1059,45.2589,1835195.0
2018-05-07 15:30:00,53.24,53.37,53.14,53.33,2509528.0,45.2589,45.3694,45.1739,45.3354,2509528.0
2018-05-08 09:30:00,53.27,53.46,52.8,53.01,2131853.0,45.2844,45.4459,44.8849,45.0634,2131853.0
2018-05-08 10:00:00,53.01,53.24,52.97,53.22,1130426.0,45.0634,45.2589,45.0294,45.2419,1130426.0
2018-05-08 10:30:00,53.22,53.49,53.17,53.33,922951.0,45.2419,45.4714,45.1994,45.3354,922951.0
2018-05-08 11:00:00,53.33,53.61,53.21,53.29,1003500.0,45.3354,45.5734,45.2334,45.3014,1003500.0
2018-05-08 11:30:00,53.28,53.36,53.17,53.23,863318.0,45.2929,45.3609,45.1994,45.2504,863318.0
2018-05-08 12:00:00,53.23,53.28,53.16,53.2,605226.0,45.2504,45.2929,45.1909,45.2249,605226.0
2018-05-08 12:30:00,53.19,53.29,52.9,53.04,1177910.0,45.2164,45.3014,44.9699,45.0889,1177910.0
2018-05-08 13:00:00,53.04,53.26,53.01,53.21,777523.0,45.0889,45.2759,45.0634,45.2334,777523.0
2018-05-08 13:30:00,53.22,53.29,53.11,53.15,492562.0,45.2419,45.3014,45.1484,45.1824,492562.0
2018-05-08 14:00:00,53.14,53.51,53.14,53.25,1033254.0,45.1739,45.4884,45.1739,45.2674,1033254.0
2018-05-08 14:30:00,53.25,53.29,52.9,53.16,1102189.0,45.2674,45.3014,44.9699,45.1909,1102189.0
2018-05-08 15:00:00,53.16,53.45,53.09,53.4,814463.0,45.1909,45.4374,45.1314,45.3949,814463.0
2018-05-08 15:30:00,53.41,53.63,53.38,53.62,1794926.0,45.4034,45.5905,45.3779,45.5819,1794926.0
2018-05-09 09:30:00,53.76,53.88,53.46,53.47,1885012.0,45.701,45.803,45.4459,45.4544,1885012.0
2018-05-09 10:00:00,53.47,54.04,53.43,53.72,1959699.0,45.4544,45.939,45.4204,45.667,1959699.0
2018-05-09 10:30:00,53.72,53.76,53.24,53.31,1681789.0,45.667,45.701,45.2589,45.3184,1681789.0
2018-05-09 11:00:00,53.32,53.53,53.19,53.47,1062471.0,45.3269,45.5054,45.2164,45.4544,1062471.0
2018-05-09 11:30:00,53.48,53.6,53.43,53.55,579924.0,45.4629,45.5649,45.4204,45.5224,579924.0
2018-05-09 12:00:00,53.55,53.93,53.54,53.87,924447.0,45.5224,45.8455,45.5139,45.7945,924447.0
2018-05-09 12:30:00,53.87,54.02,53.81,53.91,984524.0,45.7945,45.922,45.7435,45.8285,984524.0
2018-05-09 13:00:00,53.91,53.99,53.82,53.98,768352.0,45.8285,45.8965,45.752,45.888,768352.0
2018-05-09 13:30:00,53.98,54.14,53.98,54.11,806507.0,45.888,46.024,45.888,45.9985,806507.0
2018-05-09 14:00:00,54.11,54.24,53.99,54.03,797916.0,45.9985,46.109,45.8965,45.9305,797916.0
2018-05-09 14:30:00,54.03,54.2,54.02,54.15,688737.0,45.9305,46.075,45.922,46.0325,688737.0
2018-05-09 15:00:00,54.14,54.24,54.1,54.14,854649.0,46.024,46.109,45.99,46.024,854649.0
2018-05-09 15:30:00,54.15,54.37,54.12,54.36,2459051.0,46.0325,46.2195,46.007,46.211,2459051.0
2018-05-10 09:30:00,54.57,54.74,54.16,54.25,2006021.0,46.3895,46.5341,46.041,46.1175,2006021.0
2018-05-10 10:00:00,54.25,54.41,54.1,54.35,1228809.0,46.1175,46.2535,45.99,46.2025,1228809.0
2018-05-10 10:30:00,54.36,54.38,54.19,54.21,841404.0,46.211,46.228,46.0665,46.0835,841404.0
2018-05-10 11:00:00,54.21,54.5,54.18,54.49,1148372.0,46.0835,46.33,46.058,46.3215,1148372.0
2018-05-10 11:30:00,54.48,54.5,54.31,54.35,841578.0,46.313,46.33,46.1685,46.2025,841578.0
2018-05-10 12:00:00,54.35,54.54,54.32,54.53,1118795.0,46.2025,46.364,46.177,46.3555,1118795.0
2018-05-10 12:30:00,54.54,54.57,54.46,54.55,745300.0,46.364,46.3895,46.296,46.3725,745300.0
2018-05-10 13:00:00,54.55,54.7,54.55,54.6,686378.0,46.3725,46.5,46.3725,46.415,686378.0
2018-05-10 13:30:00,54.59,54.67,54.44,54.48,730459.0,46.4065,46.4745,46.279,46.313,730459.0
2018-05-10 14:00:00,54.49,54.68,54.41,54.67,678264.0,46.3215,46.483,46.2535,46.4745,678264.0
2018-05-10 14:30:00,54.67,54.75,54.47,54.75,822351.0,46.4745,46.5426,46.3045,46.5426,822351.0
2018-05-10 15:00:00,54.75,54.83,54.6,54.82,1129737.0,46.5426,46.6106,46.415,46.6021,1129737.0
2018-05-10 15:30:00,54.83,55.0,54.76,54.98,2801236.0,46.6106,46.7551,46.5511,46.7381,2801236.0
2018-05-11 09:30:00,54.62,55.03,54.5,54.73,2311216.0,46.432,46.7806,46.33,46.5256,2311216.0
2018-05-11 10:00:00,54.72,55.19,54.72,54.92,1365195.0,46.5171,46.9166,46.5171,46.6871,1365195.0
2018-05-11 10:30:00,54.93,55.16,54.84,55.16,830895.0,46.6956,46.8911,46.6191,46.8911,830895.0
2018-05-11 11:00:00,55.15,55.15,54.78,54.8,705973.0,46.8826,46.8826,46.5681,46.5851,705973.0
2018-05-11 11:30:00,54.8,54.85,54.66,54.77,708881.0,46.5851,46.6276,46.466,46.5596,708881.0
2018-05-11 12:00:00,54.78,54.85,54.54,54.58,745105.0,46.5681,46.6276,46.364,46.398,745105.0
2018-05-11 12:30:00,54.58,54.67,54.56,54.63,585531.0,46.398,46.4745,46.381,46.4405,585531.0
2018-05-11 13:00:00,54.62,54.7,54.56,54.65,512703.0,46.432,46.5,46.381,46.4575,512703.0
2018-05-11 13:30:00,54.64,54.66,54.53,54.59,396384.0,46.449,46.466,46.3555,46.4065,396384.0
2018-05-11 14:00:00,54.6,54.62,54.47,54.52,561292.0,46.415,46.432,46.3045,46.347,561292.0
2018-05-11 14:30:00,54.51,54.57,54.43,54.53,479009.0,46.3385,46.3895,46.2705,46.3555,479009.0
2018-05-11 15:00:00,54.52,54.61,54.47,54.57,529202.0,46.347,46.4235,46.3045,46.3895,529202.0
2018-05-11 15:30:00,54.56,54.72,54.54,54.68,1624401.0,46.381,46.5171,46.364,46.483,1624401.0
2018-05-14 09:30:00,54.88,55.25,54.74,54.94,2071273.0,46.6531,46.9676,46.5341,46.7041,2071273.0
2018-05-14 10:00:00,54.94,55.11,54.89,54.98,845828.0,46.7041,46.8486,46.6616,46.7381,845828.0
2018-05-14 10:30:00,54.98,55.08,54.86,54.87,682481.0,46.7381,46.8231,46.6361,46.6446,682481.0
2018-05-14 11:00:00,54.87,55.15,54.84,55.05,709838.0,46.6446,46.8826,46.6191,46.7976,709838.0
2018-05-14 11:30:00,55.05,55.16,54.98,55.04,603999.0,46.7976,46.8911,46.7381,46.7891,603999.0
2018-05-14 12:00:00,55.04,55.19,55.0,55.16,798530.0,46.7891,46.9166,46.7551,46.8911,798530.0
2018-05-14 12:30:00,55.15,55.22,54.99,54.99,782386.0,46.8826,46.9421,46.7466,46.7466,782386.0
2018-05-14 13:00:00,54.99,55.0,54.76,54.95,1194157.0,46.7466,46.7551,46.5511,46.7126,1194157.0
2018-05-14 13:30:00,54.95,55.05,54.85,55.01,532698.0,46.7126,46.7976,46.6276,46.7636,532698.0
2018-05-14 14:00:00,55.01,55.03,54.78,54.98,554568.0,46.7636,46.7806,46.5681,46.7381,554568.0
2018-05-14 14:30:00,54.98,55.08,54.9,55.03,583250.0,46.7381,46.8231,46.6701,46.7806,583250.0
2018-05-14 15:00:00,55.04,55.06,54.89,54.9,610627.0,46.7891,46.8061,46.6616,46.6701,610627.0
2018-05-14 15:30:00,54.9,54.95,54.8,54.93,1863286.0,46.6701,46.7126,46.5851,46.6956,1863286.0
2018-05-15 09:30:00,54.59,54.75,53.78,53.8,2782621.0,46.4065,46.5426,45.718,45.735,2782621.0
2018-05-15 10:00:00,53.8,54.11,53.72,54.03,1618821.0,45.735,45.9985,45.667,45.9305,1618821.0
2018-05-15 10:30:00,54.03,54.16,53.83,53.89,1075768.0,45.9305,46.041,45.7605,45.8115,1075768.0
2018-05-15 11:00:00,53.89,54.01,53.73,53.8,918257.0,45.8115,45.9135,45.6755,45.735,918257.0
2018-05-15 11:30:00,53.8,53.86,53.65,53.69,1351069.0,45.735,45.786,45.6075,45.6415,1351069.0
2018-05-15 12:00:00,53.7,53.71,53.57,53.67,1058812.0,45.65,45.6585,45.5394,45.6245,1058812.0
2018-05-15 12:30:00,53.66,53.83,53.65,53.69,879649.0,45.616,45.7605,45.6075,45.6415,879649.0
2018-05-15 13:00:00,53.69,53.74,53.61,53.65,636690.0,45.6415,45.684,45.5734,45.6075,636690.0
2018-05-15 13:30:00,53.65,53.83,53.6,53.64,794432.0,45.6075,45.7605,45.5649,45.599,794432.0
2018-05-15 14:00:00,53.63,53.86,53.56,53.79,964906.0,45.5905,45.786,45.5309,45.7265,964906.0
2018-05-15 14:30:00,53.8,53.96,53.77,53.82,859624.0,45.735,45.871,45.7095,45.752,859624.0
2018-05-15 15:00:00,53.83,53.87,53.67,53.73,982994.0,45.7605,45.7945,45.6245,45.6755,982994.0
2018-05-15 15:30:00,53.73,53.95,53.71,53.92,2262683.0,45.6755,45.8625,45.6585,45.837,2262683.0
2018-05-16 09:30:00,54.17,54.31,53.99,54.3,1774469.0,46.0495,46.1685,45.8965,46.16,1774469.0
2018-05-16 10:00:00,54.31,54.37,54.12,54.13,1021969.0,46.1685,46.2195,46.007,46.0155,1021969.0
2018-05-16 10:30:00,54.14,54.23,54.05,54.11,776050.0,46.024,46.1005,45.9475,45.9985,776050.0
2018-05-16 11:00:00,54.11,54.11,53.95,54.0,1081205.0,45.9985,45.9985,45.8625,45.905,1081205.0
2018-05-16 11:30:00,54.0,54.15,54.0,54.11,677186.0,45.905,46.0325,45.905,45.9985,677186.0
2018-05-16 12:00:00,54.12,54.36,54.12,54.33,753640.0,46.007,46.211,46.007,46.1855,753640.0
2018-05-16 12:30:00,54.33,54.48,54.32,54.48,668890.0,46.1855,46.313,46.177,46.313,668890.0
2018-05-16 13:00:00,54.48,54.55,54.37,54.4,623634.0,46.313,46.3725,46.2195,46.245,623634.0
2018-05-16 13:30:00,54.4,54.47,54.38,54.45,417448.0,46.245,46.3045,46.228,46.2875,417448.0
2018-05-16 14:00:00,54.45,54.59,54.44,54.58,561252.0,46.2875,46.4065,46.279,46.398,561252.0
2018-05-16 14:30:00,54.58,54.7,54.52,54.68,686169.0,46.398,46.5,46.347,46.483,686169.0
2018-05-16 15:00:00,54.68,54.7,54.47,54.54,803146.0,46.483,46.5,46.3045,46.364,803146.0
2018-05-16 15:30:00,54.54,54.65,54.38,54.64,2157116.0,46.364,46.4575,46.228,46.449,2157116.0
2018-05-17 09:30:00,54.55,54.99,54.42,54.92,1695563.0,46.3725,46.7466,46.262,46.6871,1695563.0
2018-05-17 10:00:00,54.92,55.24,54.88,55.02,1439102.0,46.6871,46.9591,46.6531,46.7721,1439102.0
2018-05-17 10:30:00,55.02,55.43,54.99,55.38,1492605.0,46.7721,47.1206,46.7466,47.0781,1492605.0
2018-05-17 11:00:00,55.38,55.44,55.24,55.28,1094808.0,47.0781,47.1291,46.9591,46.9931,1094808.0
2018-05-17 11:30:00,55.29,55.33,55.07,55.08,757821.0,47.0016,47.0356,46.8146,46.8231,757821.0
2018-05-17 12:00:00,55.08,55.26,55.03,55.19,816510.0,46.8231,46.9761,46.7806,46.9166,816510.0
2018-05-17 12:30:00,55.18,55.24,54.85,54.9,729152.0,46.9081,46.9591,46.6276,46.6701,729152.0
2018-05-17 13:00:00,54.91,54.98,54.8,54.93,604784.0,46.6786,46.7381,46.5851,46.6956,604784.0
2018-05-17 13:30:00,54.94,54.96,54.65,54.66,778718.0,46.7041,46.7211,46.4575,46.466,778718.0
2018-05-17 14:00:00,54.66,54.79,54.43,54.76,859330.0,46.466,46.5766,46.2705,46.5511,859330.0
2018-05-17 14:30:00,54.76,54.87,54.68,54.83,580480.0,46.5511,46.6446,46.483,46.6106,580480.0
2018-05-17 15:00:00,54.84,54.95,54.74,54.78,735549.0,46.6191,46.7126,46.5341,46.5681,735549.0
2018-05-17 15:30:00,54.78,54.9,54.72,54.81,1403565.0,46.5681,46.6701,46.5171,46.5936,1403565.0
2018-05-18 09:30:00,54.39,54.54,53.92,54.05,2943376.0,46.2365,46.364,45.837,45.9475,2943376.0
2018-05-18 10:00:00,54.04,54.1,53.63,53.82,2059200.0,45.939,45.99,45.5905,45.752,2059200.0
2018-05-18 10:30:00,53.82,53.87,53.49,53.53,1842025.0,45.752,45.7945,45.4714,45.5054,1842025.0
2018-05-18 11:00:00,53.54,53.9,53.52,53.88,1435820.0,45.5139,45.82,45.4969,45.803,1435820.0
2018-05-18 11:30:00,53.88,54.11,53.77,54.05,1240898.0,45.803,45.9985,45.7095,45.9475,1240898.0
2018-05-18 12:00:00,54.04,54.05,53.82,53.85,986599.0,45.939,45.9475,45.752,45.7775,986599.0
2018-05-18 12:30:00,53.85,54.07,53.83,54.03,854134.0,45.7775,45.9645,45.7605,45.9305,854134.0
2018-05-18 13:00:00,54.02,54.16,53.93,54.06,488807.0,45.922,46.041,45.8455,45.956,488807.0
2018-05-18 13:30:00,54.06,54.07,53.95,53.96,670863.0,45.956,45.9645,45.8625,45.871,670863.0
2018-05-18 14:00:00,53.96,53.97,53.85,53.87,609219.0,45.871,45.8795,45.7775,45.7945,609219.0
2018-05-18 14:30:00,53.86,53.93,53.77,53.79,958282.0,45.786,45.8455,45.7095,45.7265,958282.0
2018-05-18 15:00:00,53.79,53.87,53.76,53.86,884716.0,45.7265,45.7945,45.701,45.786,884716.0
2018-05-18 15:30:00,53.86,53.9,53.47,53.49,3924408.0,45.786,45.82,45.4544,45.4714,3924408.0
2018-05-21 09:30:00,54.36,55.14,54.26,55.01,3859180.0,46.211,46.8741,46.126,46.7636,3859180.0
2018-05-21 10:00:00,55.04,55.22,54.79,55.09,2029637.0,46.7891,46.9421,46.5766,46.8316,2029637.0
2018-05-21 10:30:00,55.1,55.22,55.0,55.13,1662472.0,46.8401,46.9421,46.7551,46.8656,1662472.0
2018-05-21 11:00:00,55.13,55.15,54.39,54.42,1563903.0,46.8656,46.8826,46.2365,46.262,1563903.0
2018-05-21 11:30:00,54.42,54.58,54.27,54.54,1184232.0,46.262,46.398,46.1345,46.364,1184232.0
2018-05-21 12:00:00,54.54,54.65,54.45,54.5,684102.0,46.364,46.4575,46.2875,46.33,684102.0
2018-05-21 12:30:00,54.49,54.53,54.38,54.41,553827.0,46.3215,46.3555,46.228,46.2535,553827.0
2018-05-21 13:00:00,54.4,54.45,54.27,54.28,1330278.0,46.245,46.2875,46.1345,46.143,1330278.0
2018-05-21 13:30:00,54.27,54.36,54.18,54.33,943529.0,46.1345,46.211,46.058,46.1855,943529.0
2018-05-21 14:00:00,54.33,54.33,54.01,54.02,971692.0,46.1855,46.1855,45.9135,45.922,971692.0
2018-05-21 14:30:00,54.01,54.12,53.86,54.07,1689602.0,45.9135,46.007,45.786,45.9645,1689602.0
2018-05-21 15:00:00,54.07,54.19,54.0,54.14,916428.0,45.9645,46.0665,45.905,46.024,916428.0
2018-05-21 15:30:00,54.15,54.34,54.03,54.31,2881524.0,46.0325,46.194,45.9305,46.1685,2881524.0
2018-05-22 09:30:00,54.73,54.8,54.28,54.3,1993962.0,46.5256,46.5851,46.143,46.16,1993962.0
2018-05-22 10:00:00,54.3,54.43,54.06,54.08,1459058.0,46.16,46.2705,45.956,45.973,1459058.0
2018-05-22 10:30:00,54.09,54.41,54.05,54.33,1206186.0,45.9815,46.2535,45.9475,46.1855,1206186.0
2018-05-22 11:00:00,54.33,54.61,54.32,54.56,826339.0,46.1855,46.4235,46.177,46.381,826339.0
2018-05-22 11:30:00,54.55,54.66,54.41,54.56,792620.0,46.3725,46.466,46.2535,46.381,792620.0
2018-05-22 12:00:00,54.56,54.7,54.48,54.5,911619.0,46.381,46.5,46.313,46.33,911619.0
2018-05-22 12:30:00,54.49,54.67,54.37,54.61,805993.0,46.3215,46.4745,46.2195,46.4235,805993.0
2018-05-22 13:00:00,54.62,54.73,54.58,54.72,561672.0,46.432,46.5256,46.398,46.5171,561672.0
2018-05-22 13:30:00,54.72,54.79,54.67,54.78,647737.0,46.5171,46.5766,46.4745,46.5681,647737.0
2018-05-22 14:00:00,54.77,55.0,54.76,54.97,1250856.0,46.5596,46.7551,46.5511,46.7296,1250856.0
2018-05-22 14:30:00,54.96,55.05,54.79,54.82,1027302.0,46.7211,46.7976,46.5766,46.6021,1027302.0
2018-05-22 15:00:00,54.82,54.87,54.55,54.57,1650432.0,46.6021,46.6446,46.3725,46.3895,1650432.0
2018-05-22 15:30:00,54.56,54.58,54.27,54.46,2715764.0,46.381,46.398,46.1345,46.296,2715764.0
2018-05-23 09:30:00,54.0,54.74,53.84,54.4,2857030.0,45.905,46.5341,45.769,46.245,2857030.0
2018-05-23 10:00:00,54.41,54.74,54.27,54.59,1495724.0,46.2535,46.5341,46.1345,46.4065,1495724.0
2018-05-23 10:30:00,54.58,54.58,54.16,54.31,1150526.0,46.398,46.398,46.041,46.1685,1150526.0
2018-05-23 11:00:00,54.3,54.39,54.23,54.32,1048729.0,46.16,46.2365,46.1005,46.177,1048729.0
2018-05-23 11:30:00,54.31,54.68,54.31,54.48,1066085.0,46.1685,46.483,46.1685,46.313,1066085.0
2018-05-23 12:00:00,54.48,54.62,54.43,54.45,859826.0,46.313,46.432,46.2705,46.2875,859826.0
2018-05-23 12:30:00,54.45,54.61,54.45,54.54,535150.0,46.2875,46.4235,46.2875,46.364,535150.0
2018-05-23 13:00:00,54.54,54.54,54.35,54.42,608145.0,46.364,46.364,46.2025,46.262,608145.0
2018-05-23 13:30:00,54.42,54.56,54.38,54.5,606855.0,46.262,46.381,46.228,46.33,606855.0
2018-05-23 14:00:00,54.5,54.91,54.43,54.73,1073370.0,46.33,46.6786,46.2705,46.5256,1073370.0
2018-05-23 14:30:00,54.74,54.99,54.7,54.99,857119.0,46.5341,46.7466,46.5,46.7466,857119.0
2018-05-23 15:00:00,54.98,55.04,54.86,54.95,1025437.0,46.7381,46.7891,46.6361,46.7126,1025437.0
2018-05-23 15:30:00,54.95,55.23,54.91,55.22,2719860.0,46.7126,46.9506,46.6786,46.9421,2719860.0
2018-05-24 09:30:00,55.14,55.3,54.54,54.64,2519432.0,46.8741,47.0101,46.364,46.449,2519432.0
2018-05-24 10:00:00,54.65,54.87,54.56,54.63,1718561.0,46.4575,46.6446,46.381,46.4405,1718561.0
2018-05-24 10:30:00,54.62,54.73,54.13,54.27,1566130.0,46.432,46.5256,46.0155,46.1345,1566130.0
2018-05-24 11:00:00,54.26,54.5,54.17,54.48,1316890.0,46.126,46.33,46.0495,46.313,1316890.0
2018-05-24 11:30:00,54.47,54.62,54.41,54.6,1094674.0,46.3045,46.432,46.2535,46.415,1094674.0
2018-05-24 12:00:00,54.61,54.71,54.5,54.68,802395.0,46.4235,46.5086,46.33,46.483,802395.0
2018-05-24 12:30:00,54.68,54.75,54.57,54.73,666705.0,46.483,46.5426,46.3895,46.5256,666705.0
2018-05-24 13:00:00,54.74,54.89,54.66,54.89,689648.0,46.5341,46.6616,46.466,46.6616,689648.0
2018-05-24 13:30:00,54.89,54.9,54.72,54.78,583940.0,46.6616,46.6701,46.5171,46.5681,583940.0
2018-05-24 14:00:00,54.78,54.83,54.71,54.8,921294.0,46.5681,46.6106,46.5086,46.5851,921294.0
2018-05-24 14:30:00,54.8,54.84,54.74,54.81,849883.0,46.5851,46.6191,46.5341,46.5936,849883.0
2018-05-24 15:00:00,54.81,54.96,54.74,54.85,1059324.0,46.5936,46.7211,46.5341,46.6276,1059324.0
2018-05-24 15:30:00,54.85,54.92,54.68,54.78,2668026.0,46.6276,46.6871,46.483,46.5681,2668026.0
2018-05-25 09:30:00,54.8,55.05,54.54,54.98,2117118.0,46.5851,46.7976,46.364,46.7381,2117118.0
2018-05-25 10:00:00,54.98,55.2,54.89,55.13,1448153.0,46.7381,46.9251,46.6616,46.8656,1448153.0
2018-05-25 10:30:00,55.14,55.26,55.1,55.23,1259878.0,46.8741,46.9761,46.8401,46.9506,1259878.0
2018-05-25 11:00:00,55.23,55.31,55.13,55.19,1152904.0,46.9506,47.0186,46.8656,46.9166,1152904.0
2018-05-25 11:30:00,55.19,55.38,55.18,55.33,819668.0,46.9166,47.0781,46.9081,47.0356,819668.0
2018-05-25 12:00:00,55.33,55.38,55.13,55.33,1006217.0,47.0356,47.0781,46.8656,47.0356,1006217.0
2018-05-25 12:30:00,55.33,55.47,55.31,55.37,774475.0,47.0356,47.1546,47.0186,47.0696,774475.0
2018-05-25 13:00:00,55.37,55.38,55.29,55.35,422167.0,47.0696,47.0781,47.0016,47.0526,422167.0
2018-05-25 13:30:00,55.34,55.38,55.06,55.08,759922.0,47.0441,47.0781,46.8061,46.8231,759922.0
2018-05-25 14:00:00,55.09,55.31,55.04,55.29,812835.0,46.8316,47.0186,46.7891,47.0016,812835.0
2018-05-25 14:30:00,55.29,55.31,55.09,55.2,836181.0,47.0016,47.0186,46.8316,46.9251,836181.0
2018-05-25 15:00:00,55.21,55.36,55.16,55.34,715352.0,46.9336,47.0611,46.8911,47.0441,715352.0
2018-05-25 15:30:00,55.35,55.5,55.22,55.44,2305478.0,47.0526,47.1801,46.9421,47.1291,2305478.0
2018-05-29 09:30:00,55.12,55.64,55.01,55.56,3513483.0,46.8571,47.2991,46.7636,47.2311,3513483.0
2018-05-29 10:00:00,55.56,55.73,55.41,55.65,1919902.0,47.2311,47.3756,47.1036,47.3076,1919902.0
2018-05-29 10:30:00,55.65,55.81,55.44,55.48,1484643.0,47.3076,47.4437,47.1291,47.1631,1484643.0
2018-05-29 11:00:00,55.49,55.59,55.33,55.36,1419927.0,47.1716,47.2566,47.0356,47.0611,1419927.0
2018-05-29 11:30:00,55.37,55.4,54.91,54.98,1591212.0,47.0696,47.0951,46.6786,46.7381,1591212.0
2018-05-29 12:00:00,54.97,55.06,54.81,55.02,1223762.0,46.7296,46.8061,46.5936,46.7721,1223762.0
2018-05-29 12:30:00,55.01,55.25,55.0,55.23,882964.0,46.7636,46.9676,46.7551,46.9506,882964.0
2018-05-29 13:00:00,55.21,55.27,55.03,55.22,774538.0,46.9336,46.9846,46.7806,46.9421,774538.0
2018-05-29 13:30:00,55.23,55.32,55.1,55.2,783819.0,46.9506,47.0271,46.8401,46.9251,783819.0
2018-05-29 14:00:00,55.19,55.3,55.03,55.29,937321.0,46.9166,47.0101,46.7806,47.0016,937321.0
2018-05-29 14:30:00,55.28,55.29,54.96,55.0,968077.0,46.9931,47.0016,46.7211,46.7551,968077.0
2018-05-29 15:00:00,54.99,55.12,54.96,55.08,1194976.0,46.7466,46.8571,46.7211,46.8231,1194976.0
2018-05-29 15:30:00,55.07,55.39,55.04,55.32,2981372.0,46.8146,47.0866,46.7891,47.0271,2981372.0
2018-05-30 09:30:00,55.89,56.17,55.66,55.91,3776910.0,47.5117,47.7497,47.3161,47.5287,3776910.0
2018-05-30 10:00:00,55.91,56.2,55.83,55.98,2476253.0,47.5287,47.7752,47.4607,47.5882,2476253.0
2018-05-30 10:30:00,55.97,56.09,55.83,55.89,1373073.0,47.5797,47.6817,47.4607,47.5117,1373073.0
2018-05-30 11:00:00,55.9,56.04,55.82,55.95,1078855.0,47.5202,47.6392,47.4522,47.5627,1078855.0
2018-05-30 11:30:00,55.96,56.03,55.7,55.84,1511567.0,47.5712,47.6307,47.3501,47.4692,1511567.0
2018-05-30 12:00:00,55.84,56.03,55.84,55.93,1152580.0,47.4692,47.6307,47.4692,47.5457,1152580.0
2018-05-30 12:30:00,55.92,55.97,55.63,55.72,1124726.0,47.5372,47.5797,47.2906,47.3671,1124726.0
2018-05-30 13:00:00,55.73,55.91,55.61,55.86,1360250.0,47.3756,47.5287,47.2736,47.4862,1360250.0
2018-05-30 13:30:00,55.86,56.0,55.76,55.97,1010060.0,47.4862,47.6052,47.4011,47.5797,1010060.0
2018-05-30 14:00:00,55.98,56.02,55.82,55.85,883675.0,47.5882,47.6222,47.4522,47.4777,883675.0
2018-05-30 14:30:00,55.86,55.91,55.79,55.84,731136.0,47.4862,47.5287,47.4266,47.4692,731136.0
2018-05-30 15:00:00,55.84,55.92,55.81,55.87,949755.0,47.4692,47.5372,47.4437,47.4947,949755.0
2018-05-30 15:30:00,55.87,55.92,55.65,55.68,3067403.0,47.4947,47.5372,47.3076,47.3331,3067403.0
2018-05-31 09:30:00,55.68,55.73,55.15,55.57,2450879.0,47.3331,47.3756,46.8826,47.2396,2450879.0
2018-05-31 10:00:00,55.58,55.75,55.43,55.57,1093558.0,47.2481,47.3926,47.1206,47.2396,1093558.0
2018-05-31 10:30:00,55.57,55.69,55.32,55.36,1245601.0,47.2396,47.3416,47.0271,47.0611,1245601.0
2018-05-31 11:00:00,55.36,55.63,55.32,55.61,850583.0,47.0611,47.2906,47.0271,47.2736,850583.0
2018-05-31 11:30:00,55.6,55.86,55.48,55.68,1287007.0,47.2651,47.4862,47.1631,47.3331,1287007.0
2018-05-31 12:00:00,55.69,55.69,55.42,55.45,733404.0,47.3416,47.3416,47.1121,47.1376,733404.0
2018-05-31 12:30:00,55.44,55.6,55.4,55.58,718602.0,47.1291,47.2651,47.0951,47.2481,718602.0
2018-05-31 13:00:00,55.58,55.59,55.38,55.43,691901.0,47.2481,47.2566,47.0781,47.1206,691901.0
2018-05-31 13:30:00,55.42,55.48,55.22,55.24,834482.0,47.1121,47.1631,46.9421,46.9591,834482.0
2018-05-31 14:00:00,55.24,55.35,55.06,55.26,1028767.0,46.9591,47.0526,46.8061,46.9761,1028767.0
2018-05-31 14:30:00,55.26,55.36,55.16,55.27,775808.0,46.9761,47.0611,46.8911,46.9846,775808.0
2018-05-31 15:00:00,55.26,55.46,55.24,55.34,989476.0,46.9761,47.1461,46.9591,47.0441,989476.0
2018-05-31 15:30:00,55.34,55.41,55.1,55.21,3493496.0,47.0441,47.1036,46.8401,46.9336,3493496.0
2018-06-01 09:30:00,55.82,56.75,55.8,56.7,4606984.0,47.4522,48.2427,47.4352,48.2002,4606984.0
2018-06-01 10:00:00,56.7,57.0,56.36,56.85,2798484.0,48.2002,48.4553,47.9112,48.3277,2798484.0
2018-06-01 10:30:00,56.84,56.96,56.63,56.89,1685093.0,48.3192,48.4213,48.1407,48.3618,1685093.0
2018-06-01 11:00:00,56.9,56.97,56.69,56.89,1238728.0,48.3703,48.4298,48.1917,48.3618,1238728.0
2018-06-01 11:30:00,56.89,57.02,56.86,57.0,1727953.0,48.3618,48.4723,48.3362,48.4553,1727953.0
2018-06-01 12:00:00,57.0,57.1,56.97,57.07,994138.0,48.4553,48.5403,48.4298,48.5148,994138.0
2018-06-01 12:30:00,57.07,57.08,56.94,57.02,734616.0,48.5148,48.5233,48.4043,48.4723,734616.0
2018-06-01 13:00:00,57.01,57.07,56.88,56.94,871054.0,48.4638,48.5148,48.3533,48.4043,871054.0
2018-06-01 13:30:00,56.94,56.99,56.74,56.74,931721.0,48.4043,48.4468,48.2342,48.2342,931721.0
2018-06-01 14:00:00,56.75,56.81,56.59,56.78,1484596.0,48.2427,48.2937,48.1067,48.2682,1484596.0
2018-06-01 14:30:00,56.78,56.88,56.71,56.83,994882.0,48.2682,48.3533,48.2087,48.3107,994882.0
2018-06-01 15:00:00,56.82,56.86,56.73,56.81,1096329.0,48.3022,48.3362,48.2257,48.2937,1096329.0
2018-06-01 15:30:00,56.81,57.1,56.8,57.08,3107150.0,48.2937,48.5403,48.2852,48.5233,3107150.0
2018-06-04 09:30:00,57.16,57.6,56.96,57.5,3001081.0,48.5913,48.9653,48.4213,48.8803,3001081.0
2018-06-04 10:00:00,57.5,57.54,57.01,57.3,2216889.0,48.8803,48.9143,48.4638,48.7103,2216889.0
2018-06-04 10:30:00,57.31,57.34,57.13,57.22,887382.0,48.7188,48.7443,48.5658,48.6423,887382.0
2018-06-04 11:00:00,57.23,57.3,56.92,57.08,1744849.0,48.6508,48.7103,48.3873,48.5233,1744849.0
2018-06-04 11:30:00,57.08,57.23,57.05,57.22,799323.0,48.5233,48.6508,48.4978,48.6423,799323.0
2018-06-04 12:00:00,57.22,57.39,57.15,57.35,1008288.0,48.6423,48.7868,48.5828,48.7528,1008288.0
2018-06-04 12:30:00,57.35,57.41,57.25,57.27,637288.0,48.7528,48.8038,48.6678,48.6848,637288.0
2018-06-04 13:00:00,57.27,57.31,57.13,57.13,575519.0,48.6848,48.7188,48.5658,48.5658,575519.0
2018-06-04 13:30:00,57.14,57.15,57.02,57.12,872628.0,48.5743,48.5828,48.4723,48.5573,872628.0
2018-06-04 14:00:00,57.13,57.15,57.01,57.07,853463.0,48.5658,48.5828,48.4638,48.5148,853463.0
2018-06-04 14:30:00,57.07,57.1,56.93,57.03,1241378.0,48.5148,48.5403,48.3958,48.4808,1241378.0
2018-06-04 15:00:00,57.03,57.04,56.81,56.82,1187013.0,48.4808,48.4893,48.2937,48.3022,1187013.0
2018-06-04 15:30:00,56.83,56.95,56.77,56.82,3504134.0,48.3107,48.4128,48.2597,48.3022,3504134.0
2018-06-05 09:30:00,56.9,57.12,56.65,56.86,1863761.0,48.3703,48.5573,48.1577,48.3362,1863761.0
2018-06-05 10:00:00,56.87,56.87,56.57,56.76,1701673.0,48.3447,48.3447,48.0897,48.2512,1701673.0
2018-06-05 10:30:00,56.76,56.8,56.43,56.56,1590211.0,48.2512,48.2852,47.9707,48.0812,1590211.0
2018-06-05 11:00:00,56.57,56.57,56.3,56.43,1693019.0,48.0897,48.0897,47.8602,47.9707,1693019.0
2018-06-05 11:30:00,56.42,56.43,56.21,56.42,1256882.0,47.9622,47.9707,47.7837,47.9622,1256882.0
2018-06-05 12:00:00,56.43,56.46,56.25,56.28,902385.0,47.9707,47.9962,47.8177,47.8432,902385.0
2018-06-05 12:30:00,56.27,56.45,56.24,56.45,824520.0,47.8347,47.9877,47.8092,47.9877,824520.0
2018-06-05 13:00:00,56.45,56.5,56.29,56.32,928817.0,47.9877,48.0302,47.8517,47.8772,928817.0
2018-06-05 13:30:00,56.32,56.43,56.28,56.41,611406.0,47.8772,47.9707,47.8432,47.9537,611406.0
2018-06-05 14:00:00,56.41,56.43,56.29,56.41,785628.0,47.9537,47.9707,47.8517,47.9537,785628.0
2018-06-05 14:30:00,56.41,56.72,56.4,56.68,1113763.0,47.9537,48.2172,47.9452,48.1832,1113763.0
2018-06-05 15:00:00,56.68,56.69,56.55,56.63,922638.0,48.1832,48.1917,48.0727,48.1407,922638.0
2018-06-05 15:30:00,56.62,56.7,56.49,56.53,2577972.0,48.1322,48.2002,48.0217,48.0557,2577972.0
2018-06-06 09:30:00,56.53,56.68,56.24,56.39,2171201.0,48.0557,48.1832,47.8092,47.9367,2171201.0
2018-06-06 10:00:00,56.38,56.54,56.25,56.37,1516451.0,47.9282,48.0642,47.8177,47.9197,1516451.0
2018-06-06 10:30:00,56.36,56.46,56.14,56.32,1601838.0,47.9112,47.9962,47.7242,47.8772,1601838.0
2018-06-06 11:00:00,56.32,56.52,56.31,56.5,1079681.0,47.8772,48.0472,47.8687,48.0302,1079681.0
2018-06-06 11:30:00,56.5,56.6,56.4,56.48,770573.0,48.0302,48.1152,47.9452,48.0132,770573.0
2018-06-06 12:00:00,56.48,56.52,56.23,56.27,779335.0,48.0132,48.0472,47.8007,47.8347,779335.0
2018-06-06 12:30:00,56.26,56.32,56.23,56.27,572049.0,47.8262,47.8772,47.8007,47.8347,572049.0
2018-06-06 13:00:00,56.28,56.35,56.11,56.16,1014225.0,47.8432,47.9027,47.6987,47.7412,1014225.0
2018-06-06 13:30:00,56.16,56.26,56.08,56.22,736773.0,47.7412,47.8262,47.6732,47.7922,736773.0
2018-06-06 14:00:00,56.22,56.42,56.21,56.42,997661.0,47.7922,47.9622,47.7837,47.9622,997661.0
2018-06-06 14:30:00,56.41,56.74,56.38,56.73,1986598.0,47.9537,48.2342,47.9282,48.2257,1986598.0
2018-06-06 15:00:00,56.72,56.78,56.67,56.76,1087692.0,48.2172,48.2682,48.1747,48.2512,1087692.0
2018-06-06 15:30:00,56.75,57.06,56.74,57.05,2830737.0,48.2427,48.5063,48.2342,48.4978,2830737.0
2018-06-07 09:30:00,56.92,57.0,56.41,56.49,2645619.0,48.3873,48.4553,47.9537,48.0217,2645619.0
2018-06-07 10:00:00,56.5,56.55,56.17,56.26,1655895.0,48.0302,48.0727,47.7497,47.8262,1655895.0
2018-06-07 10:30:00,56.26,56.26,55.8,56.14,2117822.0,47.8262,47.8262,47.4352,47.7242,2117822.0
2018-06-07 11:00:00,56.14,56.2,55.94,56.08,1993097.0,47.7242,47.7752,47.5542,47.6732,1993097.0
2018-06-07 11:30:00,56.08,56.13,55.85,56.04,1886533.0,47.6732,47.7157,47.4777,47.6392,1886533.0
2018-06-07 12:00:00,56.03,56.1,55.91,55.91,942389.0,47.6307,47.6902,47.5287,47.5287,942389.0
2018-06-07 12:30:00,55.91,55.94,55.62,55.69,1482889.0,47.5287,47.5542,47.2821,47.3416,1482889.0
2018-06-07 13:00:00,55.68,55.96,55.66,55.89,1253073.0,47.3331,47.5712,47.3161,47.5117,1253073.0
2018-06-07 13:30:00,55.88,55.94,55.67,55.69,1467912.0,47.5032,47.5542,47.3246,47.3416,1467912.0
2018-06-07 14:00:00,55.69,55.81,55.63,55.76,1310696.0,47.3416,47.4437,47.2906,47.4011,1310696.0
2018-06-07 14:30:00,55.75,56.04,55.74,55.87,1059143.0,47.3926,47.6392,47.3841,47.4947,1059143.0
2018-06-07 15:00:00,55.88,55.98,55.81,55.95,944621.0,47.5032,47.5882,47.4437,47.5627,944621.0
2018-06-07 15:30:00,55.94,56.01,55.83,55.88,2473208.0,47.5542,47.6137,47.4607,47.5032,2473208.0
2018-06-08 09:30:00,55.52,55.7,55.16,55.29,3081822.0,47.1971,47.3501,46.8911,47.0016,3081822.0
2018-06-08 10:00:00,55.28,55.42,54.87,54.94,3302672.0,46.9931,47.1121,46.6446,46.7041,3302672.0
2018-06-08 10:30:00,54.94,54.99,54.66,54.82,2790323.0,46.7041,46.7466,46.466,46.6021,2790323.0
2018-06-08 11:00:00,54.82,55.05,54.66,55.01,2040425.0,46.6021,46.7976,46.466,46.7636,2040425.0
2018-06-08 11:30:00,55.01,55.02,54.81,54.86,1381627.0,46.7636,46.7721,46.5936,46.6361,1381627.0
2018-06-08 12:00:00,54.86,54.91,54.8,54.88,1470979.0,46.6361,46.6786,46.5851,46.6531,1470979.0
2018-06-08 12:30:00,54.87,55.05,54.83,55.02,1660178.0,46.6446,46.7976,46.6106,46.7721,1660178.0
2018-06-08 13:00:00,55.02,55.05,54.96,54.97,1006949.0,46.7721,46.7976,46.7211,46.7296,1006949.0
2018-06-08 13:30:00,54.97,55.03,54.9,54.95,1231464.0,46.7296,46.7806,46.6701,46.7126,1231464.0
2018-06-08 14:00:00,54.95,55.22,54.95,55.06,1297878.0,46.7126,46.9421,46.7126,46.8061,1297878.0
2018-06-08 14:30:00,55.05,55.17,55.03,55.09,1121782.0,46.7976,46.8996,46.7806,46.8316,1121782.0
2018-06-08 15:00:00,55.08,55.11,55.01,55.1,953746.0,46.8231,46.8486,46.7636,46.8401,953746.0
2018-06-08 15:30:00,55.1,55.26,54.91,55.05,4060352.0,46.8401,46.9761,46.6786,46.7976,4060352.0
2018-06-11 09:30:00,54.75,55.09,54.36,54.5,4320346.0,46.5426,46.8316,46.211,46.33,4320346.0
2018-06-11 10:00:00,54.49,54.8,54.49,54.5,1995107.0,46.3215,46.5851,46.3215,46.33,1995107.0
2018-06-11 10:30:00,54.5,54.59,54.37,54.48,1330706.0,46.33,46.4065,46.2195,46.313,1330706.0
2018-06-11 11:00:00,54.49,54.56,54.26,54.46,1715882.0,46.3215,46.381,46.126,46.296,1715882.0
2018-06-11 11:30:00,54.46,54.6,54.41,54.57,1289113.0,46.296,46.415,46.2535,46.3895,1289113.0
2018-06-11 12:00:00,54.57,54.78,54.56,54.76,837321.0,46.3895,46.5681,46.381,46.5511,837321.0
2018-06-11 12:30:00,54.77,54.79,54.62,54.65,564188.0,46.5596,46.5766,46.432,46.4575,564188.0
2018-06-11 13:00:00,54.65,54.66,54.53,54.63,766200.0,46.4575,46.466,46.3555,46.4405,766200.0
2018-06-11 13:30:00,54.63,54.71,54.62,54.63,963870.0,46.4405,46.5086,46.432,46.4405,963870.0
2018-06-11 14:00:00,54.64,54.67,54.55,54.63,1139433.0,46.449,46.4745,46.3725,46.4405,1139433.0
2018-06-11 14:30:00,54.63,54.8,54.62,54.74,1075174.0,46.4405,46.5851,46.432,46.5341,1075174.0
2018-06-11 15:00:00,54.75,54.85,54.66,54.67,2346511.0,46.5426,46.6276,46.466,46.4745,2346511.0
2018-06-11 15:30:00,54.66,54.71,54.45,54.51,3149157.0,46.466,46.5086,46.2875,46.3385,3149157.0
2018-06-12 09:30:00,54.88,55.04,54.22,54.24,3808166.0,46.6531,46.7891,46.092,46.109,3808166.0
2018-06-12 10:00:00,54.23,54.6,54.23,54.34,1780767.0,46.1005,46.415,46.1005,46.194,1780767.0
2018-06-12 10:30:00,54.34,54.52,54.26,54.5,1522692.0,46.194,46.347,46.126,46.33,1522692.0
2018-06-12 11:00:00,54.5,54.57,54.42,54.54,1007779.0,46.33,46.3895,46.262,46.364,1007779.0
2018-06-12 11:30:00,54.54,54.78,54.47,54.71,805290.0,46.364,46.5681,46.3045,46.5086,805290.0
2018-06-12 12:00:00,54.71,54.83,54.71,54.73,848192.0,46.5086,46.6106,46.5086,46.5256,848192.0
2018-06-12 12:30:00,54.74,54.74,54.61,54.64,1088449.0,46.5341,46.5341,46.4235,46.449,1088449.0
2018-06-12 13:00:00,54.64,54.72,54.6,54.6,503135.0,46.449,46.5171,46.415,46.415,503135.0
2018-06-12 13:30:00,54.6,54.68,54.56,54.65,1193312.0,46.415,46.483,46.381,46.4575,1193312.0
2018-06-12 14:00:00,54.65,54.66,54.44,54.46,1101446.0,46.4575,46.466,46.279,46.296,1101446.0
2018-06-12 14:30:00,54.46,54.58,54.43,54.48,1165209.0,46.296,46.398,46.2705,46.313,1165209.0
2018-06-12 15:00:00,54.49,54.7,54.46,54.69,1003822.0,46.3215,46.5,46.296,46.4915,1003822.0
2018-06-12 15:30:00,54.69,54.87,54.62,54.82,2633222.0,46.4915,46.6446,46.432,46.6021,2633222.0
2018-06-13 09:30:00,54.98,55.4,54.91,55.34,2611014.0,46.7381,47.0951,46.6786,47.0441,2611014.0
2018-06-13 10:00:00,55.33,55.7,55.33,55.64,1845862.0,47.0356,47.3501,47.0356,47.2991,1845862.0
2018-06-13 10:30:00,55.65,55.67,55.39,55.4,1287061.0,47.3076,47.3246,47.0866,47.0951,1287061.0
2018-06-13 11:00:00,55.4,55.59,55.4,55.5,818310.0,47.0951,47.2566,47.0951,47.1801,818310.0
2018-06-13 11:30:00,55.49,55.53,55.44,55.46,567727.0,47.1716,47.2056,47.1291,47.1461,567727.0
2018-06-13 12:00:00,55.45,55.47,55.16,55.27,739038.0,47.1376,47.1546,46.8911,46.9846,739038.0
2018-06-13 12:30:00,55.27,55.35,55.22,55.3,589526.0,46.9846,47.0526,46.9421,47.0101,589526.0
2018-06-13 13:00:00,55.3,55.35,55.16,55.27,721472.0,47.0101,47.0526,46.8911,46.9846,721472.0
2018-06-13 13:30:00,55.26,55.38,55.24,55.31,388160.0,46.9761,47.0781,46.9591,47.0186,388160.0
2018-06-13 14:00:00,55.3,55.38,54.97,55.07,1738899.0,47.0101,47.0781,46.7296,46.8146,1738899.0
2018-06-13 14:30:00,55.07,55.21,54.95,55.2,1412465.0,46.8146,46.9336,46.7126,46.9251,1412465.0
2018-06-13 15:00:00,55.21,55.4,55.04,55.12,1376786.0,46.9336,47.0951,46.7891,46.8571,1376786.0
2018-06-13 15:30:00,55.11,55.17,54.97,55.03,3011881.0,46.8486,46.8996,46.7296,46.7806,3011881.0
2018-06-14 09:30:00,55.42,55.65,55.18,55.38,2460742.0,47.1121,47.3076,46.9081,47.0781,2460742.0
2018-06-14 10:00:00,55.38,55.78,55.37,55.67,1690771.0,47.0781,47.4181,47.0696,47.3246,1690771.0
2018-06-14 10:30:00,55.67,55.86,55.45,55.46,1869495.0,47.3246,47.4862,47.1376,47.1461,1869495.0
2018-06-14 11:00:00,55.46,55.56,55.32,55.42,1000227.0,47.1461,47.2311,47.0271,47.1121,1000227.0
2018-06-14 11:30:00,55.43,55.54,55.25,55.27,951771.0,47.1206,47.2141,46.9676,46.9846,951771.0
2018-06-14 12:00:00,55.27,55.38,55.24,55.28,822594.0,46.9846,47.0781,46.9591,46.9931,822594.0
2018-06-14 12:30:00,55.27,55.39,55.23,55.28,875772.0,46.9846,47.0866,46.9506,46.9931,875772.0
2018-06-14 13:00:00,55.28,55.55,55.24,55.5,762701.0,46.9931,47.2226,46.9591,47.1801,762701.0
2018-06-14 13:30:00,55.5,55.62,55.46,55.47,558027.0,47.1801,47.2821,47.1461,47.1546,558027.0
2018-06-14 14:00:00,55.48,55.51,55.43,55.45,629755.0,47.1631,47.1886,47.1206,47.1376,629755.0
2018-06-14 14:30:00,55.44,55.46,55.24,55.31,900573.0,47.1291,47.1461,46.9591,47.0186,900573.0
2018-06-14 15:00:00,55.31,55.44,55.24,55.41,735022.0,47.0186,47.1291,46.9591,47.1036,735022.0
2018-06-14 15:30:00,55.41,55.59,55.41,55.55,2797027.0,47.1036,47.2566,47.1036,47.2226,2797027.0
2018-06-15 09:30:00,55.18,55.24,54.58,54.81,9588993.0,46.9081,46.9591,46.398,46.5936,9588993.0
2018-06-15 10:00:00,54.82,55.01,54.74,54.9,1321184.0,46.6021,46.7636,46.5341,46.6701,1321184.0
2018-06-15 10:30:00,54.89,54.99,54.64,54.97,1800863.0,46.6616,46.7466,46.449,46.7296,1800863.0
2018-06-15 11:00:00,54.97,55.12,54.91,54.92,1439129.0,46.7296,46.8571,46.6786,46.6871,1439129.0
2018-06-15 11:30:00,54.92,55.06,54.86,55.04,1214296.0,46.6871,46.8061,46.6361,46.7891,1214296.0
2018-06-15 12:00:00,55.03,55.15,55.0,55.13,610522.0,46.7806,46.8826,46.7551,46.8656,610522.0
2018-06-15 12:30:00,55.14,55.24,55.08,55.23,1101347.0,46.8741,46.9591,46.8231,46.9506,1101347.0
2018-06-15 13:00:00,55.23,55.25,55.17,55.24,650165.0,46.9506,46.9676,46.8996,46.9591,650165.0
2018-06-15 13:30:00,55.24,55.24,55.08,55.13,779146.0,46.9591,46.9591,46.8231,46.8656,779146.0
2018-06-15 14:00:00,55.14,55.33,55.06,55.3,959871.0,46.8741,47.0356,46.8061,47.0101,959871.0
2018-06-15 14:30:00,55.31,55.38,55.26,55.3,1322052.0,47.0186,47.0781,46.9761,47.0101,1322052.0
2018-06-15 15:00:00,55.29,55.3,55.14,55.23,1044447.0,47.0016,47.0101,46.8741,46.9506,1044447.0
2018-06-15 15:30:00,55.23,55.3,55.1,55.11,3596572.0,46.9506,47.0101,46.8401,46.8486,3596572.0
2018-06-18 09:30:00,54.21,54.3,52.53,52.66,8153753.0,46.0835,46.16,44.6553,44.7659,8153753.0
2018-06-18 10:00:00,52.65,52.84,52.34,52.61,5331774.0,44.7574,44.9189,44.4938,44.7234,5331774.0
2018-06-18 10:30:00,52.61,52.93,52.61,52.75,3200447.0,44.7234,44.9954,44.7234,44.8424,3200447.0
2018-06-18 11:00:00,52.74,52.9,52.74,52.83,1792456.0,44.8339,44.9699,44.8339,44.9104,1792456.0
2018-06-18 11:30:00,52.83,53.02,52.81,52.88,2021470.0,44.9104,45.0719,44.8934,44.9529,2021470.0
2018-06-18 12:00:00,52.88,53.0,52.85,52.85,1213141.0,44.9529,45.0549,44.9274,44.9274,1213141.0
2018-06-18 12:30:00,52.85,52.94,52.75,52.81,1263823.0,44.9274,45.0039,44.8424,44.8934,1263823.0
2018-06-18 13:00:00,52.8,53.1,52.8,53.0,1569080.0,44.8849,45.1399,44.8849,45.0549,1569080.0
2018-06-18 13:30:00,53.01,53.21,53.0,53.17,1144499.0,45.0634,45.2334,45.0549,45.1994,1144499.0
2018-06-18 14:00:00,53.18,53.19,53.02,53.04,1108065.0,45.2079,45.2164,45.0719,45.0889,1108065.0
2018-06-18 14:30:00,53.05,53.15,53.04,53.12,915036.0,45.0974,45.1824,45.0889,45.1569,915036.0
2018-06-18 15:00:00,53.12,53.24,53.08,53.2,1297444.0,45.1569,45.2589,45.1229,45.2249,1297444.0
2018-06-18 15:30:00,53.2,53.3,53.1,53.21,3128618.0,45.2249,45.3099,45.1399,45.2334,3128618.0
2018-06-19 09:30:00,52.12,52.51,52.04,52.31,5384143.0,44.3068,44.6383,44.2388,44.4683,5384143.0
2018-06-19 10:00:00,52.3,52.33,51.88,52.01,3290720.0,44.4598,44.4853,44.1028,44.2133,3290720.0
2018-06-19 10:30:00,52.0,52.45,51.9,52.35,2495931.0,44.2048,44.5873,44.1198,44.5023,2495931.0
2018-06-19 11:00:00,52.35,52.62,52.31,52.6,1296378.0,44.5023,44.7319,44.4683,44.7149,1296378.0
2018-06-19 11:30:00,52.61,52.71,52.48,52.6,1119390.0,44.7234,44.8084,44.6128,44.7149,1119390.0
2018-06-19 12:00:00,52.6,52.63,52.42,52.48,792847.0,44.7149,44.7404,44.5618,44.6128,792847.0
2018-06-19 12:30:00,52.49,52.5,52.35,52.47,729261.0,44.6213,44.6298,44.5023,44.6043,729261.0
2018-06-19 13:00:00,52.47,52.61,52.39,52.57,810262.0,44.6043,44.7234,44.5363,44.6894,810262.0
2018-06-19 13:30:00,52.56,52.68,52.53,52.66,1046950.0,44.6809,44.7829,44.6553,44.7659,1046950.0
2018-06-19 14:00:00,52.67,52.89,52.66,52.77,1028692.0,44.7744,44.9614,44.7659,44.8594,1028692.0
2018-06-19 14:30:00,52.77,52.92,52.74,52.87,1034440.0,44.8594,44.9869,44.8339,44.9444,1034440.0
2018-06-19 15:00:00,52.87,52.95,52.8,52.83,1404520.0,44.9444,45.0124,44.8849,44.9104,1404520.0
2018-06-19 15:30:00,52.83,52.95,52.78,52.93,2534204.0,44.9104,45.0124,44.8679,44.9954,2534204.0
2018-06-20 09:30:00,53.19,53.3,52.89,52.99,2674430.0,45.2164,45.3099,44.9614,45.0464,2674430.0
2018-06-20 10:00:00,52.99,53.05,52.69,53.03,1940064.0,45.0464,45.0974,44.7914,45.0804,1940064.0
2018-06-20 10:30:00,53.03,53.35,52.97,53.33,1278968.0,45.0804,45.3524,45.0294,45.3354,1278968.0
2018-06-20 11:00:00,53.34,53.57,53.15,53.52,1252319.0,45.3439,45.5394,45.1824,45.4969,1252319.0
2018-06-20 11:30:00,53.53,53.7,53.41,53.7,855716.0,45.5054,45.65,45.4034,45.65,855716.0
2018-06-20 12:00:00,53.7,53.75,53.51,53.55,704549.0,45.65,45.6925,45.4884,45.5224,704549.0
2018-06-20 12:30:00,53.55,53.55,53.4,53.44,773987.0,45.5224,45.5224,45.3949,45.4289,773987.0
2018-06-20 13:00:00,53.44,53.52,53.34,53.41,969321.0,45.4289,45.4969,45.3439,45.4034,969321.0
2018-06-20 13:30:00,53.42,53.53,53.4,53.52,890820.0,45.4119,45.5054,45.3949,45.4969,890820.0
2018-06-20 14:00:00,53.52,53.63,53.41,53.45,1035078.0,45.4969,45.5905,45.4034,45.4374,1035078.0
2018-06-20 14:30:00,53.44,53.46,53.35,53.4,698020.0,45.4289,45.4459,45.3524,45.3949,698020.0
2018-06-20 15:00:00,53.4,53.55,53.34,53.44,1116014.0,45.3949,45.5224,45.3439,45.4289,1116014.0
2018-06-20 15:30:00,53.43,53.55,53.38,53.46,2793635.0,45.4204,45.5224,45.3779,45.4459,2793635.0
2018-06-21 09:30:00,54.38,54.53,52.26,52.88,10057590.0,46.228,46.3555,44.4258,44.9529,10057590.0
2018-06-21 10:00:00,52.87,53.07,52.58,52.69,3866556.0,44.9444,45.1144,44.6979,44.7914,3866556.0
2018-06-21 10:30:00,52.69,52.73,52.3,52.4,3930989.0,44.7914,44.8254,44.4598,44.5448,3930989.0
2018-06-21 11:00:00,52.39,52.54,52.28,52.52,2037668.0,44.5363,44.6638,44.4428,44.6468,2037668.0
2018-06-21 11:30:00,52.52,52.75,52.36,52.49,2124555.0,44.6468,44.8424,44.5108,44.6213,2124555.0
2018-06-21 12:00:00,52.49,52.53,52.35,52.36,1387564.0,44.6213,44.6553,44.5023,44.5108,1387564.0
2018-06-21 12:30:00,52.36,52.37,52.18,52.23,1531477.0,44.5108,44.5193,44.3578,44.4003,1531477.0
2018-06-21 13:00:00,52.22,52.26,52.11,52.17,1516874.0,44.3918,44.4258,44.2983,44.3493,1516874.0
2018-06-21 13:30:00,52.17,52.37,51.94,52.35,2427770.0,44.3493,44.5193,44.1538,44.5023,2427770.0
2018-06-21 14:00:00,52.34,52.4,52.25,52.26,1589802.0,44.4938,44.5448,44.4173,44.4258,1589802.0
2018-06-21 14:30:00,52.26,52.4,52.25,52.33,1088854.0,44.4258,44.5448,44.4173,44.4853,1088854.0
2018-06-21 15:00:00,52.32,52.43,52.28,52.4,1495218.0,44.4768,44.5703,44.4428,44.5448,1495218.0
2018-06-21 15:30:00,52.41,52.41,52.14,52.19,3647567.0,44.5533,44.5533,44.3238,44.3663,3647567.0
2018-06-22 09:30:00,52.59,53.09,52.58,52.91,4219103.0,44.7064,45.1314,44.6979,44.9784,4219103.0
2018-06-22 10:00:00,52.91,53.07,52.56,52.65,2488661.0,44.9784,45.1144,44.6809,44.7574,2488661.0
2018-06-22 10:30:00,52.64,52.72,52.36,52.65,1900263.0,44.7489,44.8169,44.5108,44.7574,1900263.0
2018-06-22 11:00:00,52.65,52.67,52.3,52.5,1638140.0,44.7574,44.7744,44.4598,44.6298,1638140.0
2018-06-22 11:30:00,52.51,52.7,52.45,52.58,1104634.0,44.6383,44.7999,44.5873,44.6979,1104634.0
2018-06-22 12:00:00,52.58,52.67,52.52,52.53,878491.0,44.6979,44.7744,44.6468,44.6553,878491.0
2018-06-22 12:30:00,52.53,52.67,52.52,52.63,722124.0,44.6553,44.7744,44.6468,44.7404,722124.0
2018-06-22 13:00:00,52.63,52.74,52.54,52.74,1068248.0,44.7404,44.8339,44.6638,44.8339,1068248.0
2018-06-22 13:30:00,52.75,52.81,52.65,52.67,1041056.0,44.8424,44.8934,44.7574,44.7744,1041056.0
2018-06-22 14:00:00,52.67,52.7,52.43,52.46,1085004.0,44.7744,44.7999,44.5703,44.5958,1085004.0
2018-06-22 14:30:00,52.45,52.55,52.3,52.54,1653885.0,44.5873,44.6724,44.4598,44.6638,1653885.0
2018-06-22 15:00:00,52.55,52.64,52.47,52.57,977767.0,44.6724,44.7489,44.6043,44.6894,977767.0
2018-06-22 15:30:00,52.57,52.65,52.37,52.45,3515171.0,44.6894,44.7574,44.5193,44.5873,3515171.0
2018-06-25 09:30:00,51.14,51.75,51.01,51.26,4744626.0,43.4737,43.9923,43.3632,43.5757,4744626.0
2018-06-25 10:00:00,51.26,51.4,50.82,50.95,3688965.0,43.5757,43.6947,43.2017,43.3122,3688965.0
2018-06-25 10:30:00,50.95,51.07,50.68,50.72,3215647.0,43.3122,43.4142,43.0827,43.1167,3215647.0
2018-06-25 11:00:00,50.73,50.78,50.21,50.29,3240363.0,43.1252,43.1677,42.6831,42.7511,3240363.0
2018-06-25 11:30:00,50.3,50.44,50.06,50.37,2779620.0,42.7596,42.8787,42.5556,42.8191,2779620.0
2018-06-25 12:00:00,50.36,50.39,49.91,50.23,2842298.0,42.8106,42.8362,42.4281,42.7001,2842298.0
2018-06-25 12:30:00,50.23,50.39,50.1,50.38,1566419.0,42.7001,42.8362,42.5896,42.8277,1566419.0
2018-06-25 13:00:00,50.37,50.47,50.2,50.44,1698055.0,42.8191,42.9042,42.6746,42.8787,1698055.0
2018-06-25 13:30:00,50.44,50.78,50.44,50.69,1679207.0,42.8787,43.1677,42.8787,43.0912,1679207.0
2018-06-25 14:00:00,50.68,50.79,50.61,50.64,1326535.0,43.0827,43.1762,43.0232,43.0487,1326535.0
2018-06-25 14:30:00,50.63,50.64,50.21,50.3,2029135.0,43.0402,43.0487,42.6831,42.7596,2029135.0
2018-06-25 15:00:00,50.31,50.67,50.3,50.54,1874903.0,42.7681,43.0742,42.7596,42.9637,1874903.0
2018-06-25 15:30:00,50.54,50.9,50.43,50.72,4584503.0,42.9637,43.2697,42.8702,43.1167,4584503.0
2018-06-26 09:30:00,49.95,50.41,49.81,50.03,5273257.0,42.4621,42.8532,42.3431,42.5301,5273257.0
2018-06-26 10:00:00,50.03,50.27,49.81,49.85,3692849.0,42.5301,42.7341,42.3431,42.3771,3692849.0
2018-06-26 10:30:00,49.85,49.97,49.57,49.91,3537335.0,42.3771,42.4791,42.1391,42.4281,3537335.0
2018-06-26 11:00:00,49.9,49.92,49.68,49.69,1407478.0,42.4196,42.4366,42.2326,42.2411,1407478.0
2018-06-26 11:30:00,49.69,49.75,49.59,49.7,1855329.0,42.2411,42.2921,42.1561,42.2496,1855329.0
2018-06-26 12:00:00,49.69,49.91,49.68,49.75,1281940.0,42.2411,42.4281,42.2326,42.2921,1281940.0
2018-06-26 12:30:00,49.74,49.78,49.36,49.5,2581096.0,42.2836,42.3176,41.9606,42.0796,2581096.0
2018-06-26 13:00:00,49.5,49.65,49.47,49.6,1988016.0,42.0796,42.2071,42.0541,42.1646,1988016.0
2018-06-26 13:30:00,49.6,49.72,49.55,49.63,1319017.0,42.1646,42.2666,42.1221,42.1901,1319017.0
2018-06-26 14:00:00,49.63,49.68,49.55,49.6,1258220.0,42.1901,42.2326,42.1221,42.1646,1258220.0
2018-06-26 14:30:00,49.6,49.74,49.58,49.67,1180192.0,42.1646,42.2836,42.1476,42.2241,1180192.0
2018-06-26 15:00:00,49.67,49.74,49.52,49.73,1913737.0,42.2241,42.2836,42.0966,42.2751,1913737.0
2018-06-26 15:30:00,49.73,49.83,49.55,49.67,4167323.0,42.2751,42.3601,42.1221,42.2241,4167323.0
2018-06-27 09:30:00,49.19,49.8,49.01,49.79,4658778.0,41.816,42.3346,41.663,42.3261,4658778.0
2018-06-27 10:00:00,49.78,49.79,49.44,49.65,1728739.0,42.3176,42.3261,42.0286,42.2071,1728739.0
2018-06-27 10:30:00,49.65,50.06,49.65,49.88,1908515.0,42.2071,42.5556,42.2071,42.4026,1908515.0
2018-06-27 11:00:00,49.88,49.96,49.59,49.63,2044486.0,42.4026,42.4706,42.1561,42.1901,2044486.0
2018-06-27 11:30:00,49.62,49.76,49.36,49.39,2182086.0,42.1816,42.3006,41.9606,41.9861,2182086.0
2018-06-27 12:00:00,49.39,49.52,49.35,49.38,2022903.0,41.9861,42.0966,41.9521,41.9776,2022903.0
2018-06-27 12:30:00,49.38,49.42,49.25,49.26,1618002.0,41.9776,42.0116,41.867,41.8755,1618002.0
2018-06-27 13:00:00,49.27,49.34,48.82,49.04,2102353.0,41.884,41.9436,41.5015,41.6885,2102353.0
2018-06-27 13:30:00,49.03,49.19,48.89,49.06,1226875.0,41.68,41.816,41.561,41.7055,1226875.0
2018-06-27 14:00:00,49.06,49.19,48.99,49.02,1368477.0,41.7055,41.816,41.646,41.6715,1368477.0
2018-06-27 14:30:00,49.01,49.17,48.92,48.96,1111079.0,41.663,41.799,41.5865,41.6205,1111079.0
2018-06-27 15:00:00,48.97,49.17,48.88,49.14,2104657.0,41.629,41.799,41.5525,41.7735,2104657.0
2018-06-27 15:30:00,49.14,49.26,48.75,48.76,3751347.0,41.7735,41.8755,41.442,41.4505,3751347.0
2018-06-28 09:30:00,48.59,49.18,48.5,49.06,3768681.0,41.306,41.8075,41.2295,41.7055,3768681.0
2018-06-28 10:00:00,49.06,49.19,48.71,48.85,2949756.0,41.7055,41.816,41.408,41.527,2949756.0
2018-06-28 10:30:00,48.86,49.15,48.75,49.15,1844683.0,41.5355,41.782,41.442,41.782,1844683.0
2018-06-28 11:00:00,49.15,49.19,48.8,49.06,1532007.0,41.782,41.816,41.4845,41.7055,1532007.0
2018-06-28 11:30:00,49.07,49.15,48.85,49.01,1426241.0,41.714,41.782,41.527,41.663,1426241.0
2018-06-28 12:00:00,49.01,49.08,48.78,48.87,1259884.0,41.663,41.7225,41.4675,41.544,1259884.0
2018-06-28 12:30:00,48.87,48.98,48.75,48.94,862863.0,41.544,41.6375,41.442,41.6035,862863.0
2018-06-28 13:00:00,48.94,49.09,48.92,49.01,879766.0,41.6035,41.731,41.5865,41.663,879766.0
2018-06-28 13:30:00,49.02,49.15,48.96,49.13,1605279.0,41.6715,41.782,41.6205,41.765,1605279.0
2018-06-28 14:00:00,49.14,49.19,49.0,49.16,1017459.0,41.7735,41.816,41.6545,41.7905,1017459.0
2018-06-28 14:30:00,49.16,49.27,49.06,49.25,1424566.0,41.7905,41.884,41.7055,41.867,1424566.0
2018-06-28 15:00:00,49.25,49.49,49.22,49.44,2388205.0,41.867,42.0711,41.8415,42.0286,2388205.0
2018-06-28 15:30:00,49.44,49.45,49.2,49.25,3116786.0,42.0286,42.0371,41.8245,41.867,3116786.0
2018-06-29 09:30:00,49.5,49.87,49.5,49.74,2152168.0,42.0796,42.3941,42.0796,42.2836,2152168.0
2018-06-29 10:00:00,49.75,49.94,49.61,49.78,1805281.0,42.2921,42.4536,42.1731,42.3176,1805281.0
2018-06-29 10:30:00,49.77,50.1,49.74,49.97,1776305.0,42.3091,42.5896,42.2836,42.4791,1776305.0
2018-06-29 11:00:00,49.96,50.09,49.82,49.88,1248862.0,42.4706,42.5811,42.3516,42.4026,1248862.0
2018-06-29 11:30:00,49.88,49.93,49.74,49.79,1263050.0,42.4026,42.4451,42.2836,42.3261,1263050.0
2018-06-29 12:00:00,49.79,49.99,49.76,49.86,1331095.0,42.3261,42.4961,42.3006,42.3856,1331095.0
2018-06-29 12:30:00,49.86,49.91,49.78,49.9,945251.0,42.3856,42.4281,42.3176,42.4196,945251.0
2018-06-29 13:00:00,49.9,49.98,49.86,49.95,706536.0,42.4196,42.4876,42.3856,42.4621,706536.0
2018-06-29 13:30:00,49.95,50.06,49.94,50.01,1043265.0,42.4621,42.5556,42.4536,42.5131,1043265.0
2018-06-29 14:00:00,50.01,50.08,49.82,49.92,1433105.0,42.5131,42.5726,42.3516,42.4366,1433105.0
2018-06-29 14:30:00,49.91,50.05,49.88,50.0,1440157.0,42.4281,42.5471,42.4026,42.5046,1440157.0
2018-06-29 15:00:00,50.01,50.11,49.86,50.02,2360901.0,42.5131,42.5981,42.3856,42.5216,2360901.0
2018-06-29 15:30:00,50.03,50.03,49.62,49.73,5031905.0,42.5301,42.5301,42.1816,42.2751,5031905.0
2018-07-02 09:30:00,49.16,49.21,48.83,49.12,3763052.0,41.7905,41.833,41.51,41.7565,3763052.0
2018-07-02 10:00:00,49.12,49.24,48.91,49.23,2356944.0,41.7565,41.8585,41.578,41.85,2356944.0
2018-07-02 10:30:00,49.23,49.5,49.22,49.41,1610546.0,41.85,42.0796,41.8415,42.0031,1610546.0
2018-07-02 11:00:00,49.41,49.55,49.27,49.32,1320958.0,42.0031,42.1221,41.884,41.9266,1320958.0
2018-07-02 11:30:00,49.31,49.43,49.15,49.38,1259863.0,41.9181,42.0201,41.782,41.9776,1259863.0
2018-07-02 12:00:00,49.38,49.5,49.25,49.48,581976.0,41.9776,42.0796,41.867,42.0626,581976.0
2018-07-02 12:30:00,49.48,49.62,49.35,49.47,915422.0,42.0626,42.1816,41.9521,42.0541,915422.0
2018-07-02 13:00:00,49.47,49.51,49.35,49.42,441451.0,42.0541,42.0881,41.9521,42.0116,441451.0
2018-07-02 13:30:00,49.41,49.83,49.41,49.7,1388984.0,42.0031,42.3601,42.0031,42.2496,1388984.0
2018-07-02 14:00:00,49.7,50.0,49.69,49.96,1323435.0,42.2496,42.5046,42.2411,42.4706,1323435.0
2018-07-02 14:30:00,49.95,50.0,49.8,49.82,1105915.0,42.4621,42.5046,42.3346,42.3516,1105915.0
2018-07-02 15:00:00,49.82,49.99,49.74,49.97,1154704.0,42.3516,42.4961,42.2836,42.4791,1154704.0
2018-07-02 15:30:00,49.97,50.27,49.82,50.22,3605252.0,42.4791,42.7341,42.3516,42.6916,3605252.0
2018-07-03 09:30:00,50.54,50.86,50.17,50.32,3081774.0,42.9637,43.2357,42.6491,42.7766,3081774.0
2018-07-03 10:00:00,50.33,50.45,50.25,50.43,1469672.0,42.7851,42.8872,42.7171,42.8702,1469672.0
2018-07-03 10:30:00,50.43,50.47,50.16,50.33,1450942.0,42.8702,42.9042,42.6406,42.7851,1450942.0
2018-07-03 11:00:00,50.33,50.44,50.28,50.41,904733.0,42.7851,42.8787,42.7426,42.8532,904733.0
2018-07-03 11:30:00,50.42,50.47,50.24,50.38,1146772.0,42.8617,42.9042,42.7086,42.8277,1146772.0
2018-07-03 12:00:00,50.39,50.41,49.89,49.92,2113785.0,42.8362,42.8532,42.4111,42.4366,2113785.0
2018-07-03 12:30:00,49.92,50.01,49.43,49.47,3642207.0,42.4366,42.5131,42.0201,42.0541,3642207.0
2018-07-05 09:30:00,49.98,50.24,49.75,50.02,2500213.0,42.4876,42.7086,42.2921,42.5216,2500213.0
2018-07-05 10:00:00,50.04,50.28,50.03,50.16,1766539.0,42.5386,42.7426,42.5301,42.6406,1766539.0
2018-07-05 10:30:00,50.17,50.26,49.94,49.98,1725064.0,42.6491,42.7256,42.4536,42.4876,1725064.0
2018-07-05 11:00:00,49.97,50.65,49.94,50.63,1558481.0,42.4791,43.0572,42.4536,43.0402,1558481.0
2018-07-05 11:30:00,50.61,50.8,50.59,50.74,1954405.0,43.0232,43.1847,43.0062,43.1337,1954405.0
2018-07-05 12:00:00,50.73,50.85,50.69,50.82,1599590.0,43.1252,43.2272,43.0912,43.2017,1599590.0
2018-07-05 12:30:00,50.83,50.95,50.72,50.9,1586361.0,43.2102,43.3122,43.1167,43.2697,1586361.0
2018-07-05 13:00:00,50.89,50.96,50.8,50.81,1035477.0,43.2612,43.3207,43.1847,43.1932,1035477.0
2018-07-05 13:30:00,50.81,50.86,50.64,50.71,1151079.0,43.1932,43.2357,43.0487,43.1082,1151079.0
2018-07-05 14:00:00,50.7,50.72,50.37,50.51,1459577.0,43.0997,43.1167,42.8191,42.9382,1459577.0
2018-07-05 14:30:00,50.5,50.86,50.49,50.71,1195196.0,42.9297,43.2357,42.9212,43.1082,1195196.0
2018-07-05 15:00:00,50.71,50.84,50.65,50.7,1484275.0,43.1082,43.2187,43.0572,43.0997,1484275.0
2018-07-05 15:30:00,50.7,50.83,50.65,50.76,2907992.0,43.0997,43.2102,43.0572,43.1507,2907992.0
2018-07-06 09:30:00,50.79,50.84,50.4,50.54,2225420.0,43.1762,43.2187,42.8447,42.9637,2225420.0
2018-07-06 10:00:00,50.54,50.71,50.52,50.56,1134560.0,42.9637,43.1082,42.9467,42.9807,1134560.0
2018-07-06 10:30:00,50.57,50.95,50.51,50.85,1152425.0,42.9892,43.3122,42.9382,43.2272,1152425.0
2018-07-06 11:00:00,50.86,51.03,50.79,51.0,1342739.0,43.2357,43.3802,43.1762,43.3547,1342739.0
2018-07-06 11:30:00,51.0,51.18,50.94,51.11,1149687.0,43.3547,43.5077,43.3037,43.4482,1149687.0
2018-07-06 12:00:00,51.12,51.14,51.0,51.09,1092969.0,43.4567,43.4737,43.3547,43.4312,1092969.0
2018-07-06 12:30:00,51.08,51.12,51.02,51.06,733962.0,43.4227,43.4567,43.3717,43.4057,733962.0
2018-07-06 13:00:00,51.07,51.31,51.06,51.27,1036972.0,43.4142,43.6182,43.4057,43.5842,1036972.0
2018-07-06 13:30:00,51.28,51.35,51.16,51.17,911390.0,43.5927,43.6522,43.4907,43.4992,911390.0
2018-07-06 14:00:00,51.18,51.3,51.14,51.2,825592.0,43.5077,43.6097,43.4737,43.5247,825592.0
2018-07-06 14:30:00,51.19,51.3,51.18,51.3,792184.0,43.5162,43.6097,43.5077,43.6097,792184.0
2018-07-06 15:00:00,51.29,51.5,51.28,51.43,1720227.0,43.6012,43.7798,43.5927,43.7202,1720227.0
2018-07-06 15:30:00,51.44,51.47,51.18,51.38,2649624.0,43.7287,43.7543,43.5077,43.6777,2649624.0
2018-07-09 09:30:00,51.64,51.84,51.22,51.35,2205841.0,43.8988,44.0688,43.5417,43.6522,2205841.0
2018-07-09 10:00:00,51.36,51.36,51.04,51.04,1986689.0,43.6607,43.6607,43.3887,43.3887,1986689.0
2018-07-09 10:30:00,51.04,51.29,51.0,51.27,2036691.0,43.3887,43.6012,43.3547,43.5842,2036691.0
2018-07-09 11:00:00,51.28,51.57,51.25,51.39,1228818.0,43.5927,43.8393,43.5672,43.6862,1228818.0
2018-07-09 11:30:00,51.4,51.57,51.34,51.55,1190117.0,43.6947,43.8393,43.6437,43.8223,1190117.0
2018-07-09 12:00:00,51.55,51.57,51.38,51.4,764645.0,43.8223,43.8393,43.6777,43.6947,764645.0
2018-07-09 12:30:00,51.4,51.47,51.36,51.45,590496.0,43.6947,43.7543,43.6607,43.7372,590496.0
2018-07-09 13:00:00,51.46,51.59,51.42,51.57,778939.0,43.7458,43.8563,43.7117,43.8393,778939.0
2018-07-09 13:30:00,51.56,51.61,51.52,51.55,467757.0,43.8308,43.8733,43.7968,43.8223,467757.0
2018-07-09 14:00:00,51.55,51.68,51.49,51.66,1039493.0,43.8223,43.9328,43.7713,43.9158,1039493.0
2018-07-09 14:30:00,51.66,51.78,51.63,51.73,977413.0,43.9158,44.0178,43.8903,43.9753,977413.0
2018-07-09 15:00:00,51.72,51.77,51.64,51.74,1305987.0,43.9668,44.0093,43.8988,43.9838,1305987.0
2018-07-09 15:30:00,51.74,51.89,51.73,51.86,2505695.0,43.9838,44.1113,43.9753,44.0858,2505695.0
2018-07-10 09:30:00,52.07,52.23,51.87,52.03,1904116.0,44.2643,44.4003,44.0943,44.2303,1904116.0
2018-07-10 10:00:00,52.03,52.09,51.91,52.01,953250.0,44.2303,44.2813,44.1283,44.2133,953250.0
2018-07-10 10:30:00,52.0,52.08,51.84,51.91,1071482.0,44.2048,44.2728,44.0688,44.1283,1071482.0
2018-07-10 11:00:00,51.92,52.03,51.9,51.95,790678.0,44.1368,44.2303,44.1198,44.1623,790678.0
2018-07-10 11:30:00,51.95,52.15,51.95,52.15,569128.0,44.1623,44.3323,44.1623,44.3323,569128.0
2018-07-10 12:00:00,52.14,52.16,52.02,52.16,1061265.0,44.3238,44.3408,44.2218,44.3408,1061265.0
2018-07-10 12:30:00,52.16,52.26,52.09,52.19,1020484.0,44.3408,44.4258,44.2813,44.3663,1020484.0
2018-07-10 13:00:00,52.19,52.22,52.1,52.1,714186.0,44.3663,44.3918,44.2898,44.2898,714186.0
2018-07-10 13:30:00,52.1,52.13,51.9,51.99,1009727.0,44.2898,44.3153,44.1198,44.1963,1009727.0
2018-07-10 14:00:00,51.99,52.1,51.97,52.07,545725.0,44.1963,44.2898,44.1793,44.2643,545725.0
2018-07-10 14:30:00,52.07,52.19,52.0,52.18,815352.0,44.2643,44.3663,44.2048,44.3578,815352.0
2018-07-10 15:00:00,52.17,52.24,52.13,52.16,968236.0,44.3493,44.4088,44.3153,44.3408,968236.0
2018-07-10 15:30:00,52.15,52.24,52.11,52.15,1998041.0,44.3323,44.4088,44.2983,44.3323,1998041.0
2018-07-11 09:30:00,51.56,51.83,51.42,51.47,1770397.0,43.8308,44.0603,43.7117,43.7543,1770397.0
2018-07-11 10:00:00,51.47,51.71,51.44,51.66,1586537.0,43.7543,43.9583,43.7287,43.9158,1586537.0
2018-07-11 10:30:00,51.67,51.87,51.51,51.71,1129884.0,43.9243,44.0943,43.7883,43.9583,1129884.0
2018-07-11 11:00:00,51.71,51.75,51.54,51.57,1269359.0,43.9583,43.9923,43.8138,43.8393,1269359.0
2018-07-11 11:30:00,51.56,51.78,51.52,51.64,1260845.0,43.8308,44.0178,43.7968,43.8988,1260845.0
2018-07-11 12:00:00,51.63,51.65,51.42,51.6,800745.0,43.8903,43.9073,43.7117,43.8648,800745.0
2018-07-11 12:30:00,51.59,51.63,51.47,51.49,622842.0,43.8563,43.8903,43.7543,43.7713,622842.0
2018-07-11 13:00:00,51.5,51.65,51.41,51.59,572804.0,43.7798,43.9073,43.7032,43.8563,572804.0
2018-07-11 13:30:00,51.59,51.6,51.39,51.4,585871.0,43.8563,43.8648,43.6862,43.6947,585871.0
2018-07-11 14:00:00,51.4,51.45,51.24,51.43,608748.0,43.6947,43.7372,43.5587,43.7202,608748.0
2018-07-11 14:30:00,51.44,51.5,51.37,51.4,995113.0,43.7287,43.7798,43.6692,43.6947,995113.0
2018-07-11 15:00:00,51.4,51.54,51.38,51.4,1088276.0,43.6947,43.8138,43.6777,43.6947,1088276.0
2018-07-11 15:30:00,51.4,51.46,51.19,51.2,3064182.0,43.6947,43.7458,43.5162,43.5247,3064182.0
2018-07-12 09:30:00,52.02,52.34,51.73,52.3,3706606.0,44.2218,44.4938,43.9753,44.4598,3706606.0
2018-07-12 10:00:00,52.3,52.48,52.17,52.47,1896595.0,44.4598,44.6128,44.3493,44.6043,1896595.0
2018-07-12 10:30:00,52.47,52.48,52.07,52.1,1292732.0,44.6043,44.6128,44.2643,44.2898,1292732.0
2018-07-12 11:00:00,52.1,52.19,51.94,51.98,1018441.0,44.2898,44.3663,44.1538,44.1878,1018441.0
2018-07-12 11:30:00,51.99,52.21,51.97,52.18,674966.0,44.1963,44.3833,44.1793,44.3578,674966.0
2018-07-12 12:00:00,52.18,52.24,52.08,52.2,503899.0,44.3578,44.4088,44.2728,44.3748,503899.0
2018-07-12 12:30:00,52.21,52.25,52.08,52.22,471415.0,44.3833,44.4173,44.2728,44.3918,471415.0
2018-07-12 13:00:00,52.23,52.27,52.13,52.23,416445.0,44.4003,44.4343,44.3153,44.4003,416445.0
2018-07-12 13:30:00,52.23,52.25,52.09,52.11,501113.0,44.4003,44.4173,44.2813,44.2983,501113.0
2018-07-12 14:00:00,52.11,52.17,52.05,52.05,636233.0,44.2983,44.3493,44.2473,44.2473,636233.0
2018-07-12 14:30:00,52.05,52.3,52.03,52.29,1171505.0,44.2473,44.4598,44.2303,44.4513,1171505.0
2018-07-12 15:00:00,52.29,52.37,52.17,52.25,844959.0,44.4513,44.5193,44.3493,44.4173,844959.0
2018-07-12 15:30:00,52.25,52.41,52.22,52.35,2512700.0,44.4173,44.5533,44.3918,44.5023,2512700.0
2018-07-13 09:30:00,52.4,52.42,51.76,52.01,1784502.0,44.5448,44.5618,44.0008,44.2133,1784502.0
2018-07-13 10:00:00,52.0,52.39,52.0,52.25,1618572.0,44.2048,44.5363,44.2048,44.4173,1618572.0
2018-07-13 10:30:00,52.25,52.4,52.04,52.07,821695.0,44.4173,44.5448,44.2388,44.2643,821695.0
2018-07-13 11:00:00,52.07,52.18,51.98,52.03,648722.0,44.2643,44.3578,44.1878,44.2303,648722.0
2018-07-13 11:30:00,52.04,52.2,52.02,52.18,605913.0,44.2388,44.3748,44.2218,44.3578,605913.0
2018-07-13 12:00:00,52.19,52.32,52.18,52.29,339670.0,44.3663,44.4768,44.3578,44.4513,339670.0
2018-07-13 12:30:00,52.29,52.3,52.16,52.24,364235.0,44.4513,44.4598,44.3408,44.4088,364235.0
2018-07-13 13:00:00,52.25,52.27,52.03,52.12,495326.0,44.4173,44.4343,44.2303,44.3068,495326.0
2018-07-13 13:30:00,52.11,52.14,51.97,52.14,484937.0,44.2983,44.3238,44.1793,44.3238,484937.0
2018-07-13 14:00:00,52.14,52.19,52.06,52.09,428743.0,44.3238,44.3663,44.2558,44.2813,428743.0
2018-07-13 14:30:00,52.09,52.16,52.06,52.13,440430.0,44.2813,44.3408,44.2558,44.3153,440430.0
2018-07-13 15:00:00,52.13,52.19,52.11,52.13,473596.0,44.3153,44.3663,44.2983,44.3153,473596.0
2018-07-13 15:30:00,52.12,52.26,52.12,52.22,1973981.0,44.3068,44.4258,44.3068,44.3918,1973981.0
2018-07-16 09:30:00,52.15,52.32,51.87,52.11,1632265.0,44.3323,44.4768,44.0943,44.2983,1632265.0
2018-07-16 10:00:00,52.12,52.18,52.03,52.1,771342.0,44.3068,44.3578,44.2303,44.2898,771342.0
2018-07-16 10:30:00,52.1,52.14,51.93,51.94,707849.0,44.2898,44.3238,44.1453,44.1538,707849.0
2018-07-16 11:00:00,51.94,52.12,51.92,52.08,527924.0,44.1538,44.3068,44.1368,44.2728,527924.0
2018-07-16 11:30:00,52.07,52.2,52.01,52.18,454850.0,44.2643,44.3748,44.2133,44.3578,454850.0
2018-07-16 12:00:00,52.18,52.23,52.1,52.2,511906.0,44.3578,44.4003,44.2898,44.3748,511906.0
2018-07-16 12:30:00,52.2,52.22,52.15,52.18,235777.0,44.3748,44.3918,44.3323,44.3578,235777.0
2018-07-16 13:00:00,52.19,52.2,52.07,52.12,326080.0,44.3663,44.3748,44.2643,44.3068,326080.0
2018-07-16 13:30:00,52.12,52.18,52.07,52.12,240232.0,44.3068,44.3578,44.2643,44.3068,240232.0
2018-07-16 14:00:00,52.12,52.13,52.06,52.06,366152.0,44.3068,44.3153,44.2558,44.2558,366152.0
2018-07-16 14:30:00,52.06,52.07,51.92,51.95,459467.0,44.2558,44.2643,44.1368,44.1623,459467.0
2018-07-16 15:00:00,51.95,52.05,51.93,52.01,339734.0,44.1623,44.2473,44.1453,44.2133,339734.0
2018-07-16 15:30:00,52.01,52.05,51.92,52.01,1520424.0,44.2133,44.2473,44.1368,44.2133,1520424.0
2018-07-17 09:30:00,51.05,51.46,51.01,51.3,2091209.0,43.3972,43.7458,43.3632,43.6097,2091209.0
2018-07-17 10:00:00,51.3,51.47,51.22,51.44,984648.0,43.6097,43.7543,43.5417,43.7287,984648.0
2018-07-17 10:30:00,51.44,51.62,51.43,51.58,800545.0,43.7287,43.8818,43.7202,43.8478,800545.0
2018-07-17 11:00:00,51.58,51.66,51.54,51.55,607676.0,43.8478,43.9158,43.8138,43.8223,607676.0
2018-07-17 11:30:00,51.55,51.58,51.45,51.51,859160.0,43.8223,43.8478,43.7372,43.7883,859160.0
2018-07-17 12:00:00,51.51,51.72,51.45,51.72,639877.0,43.7883,43.9668,43.7372,43.9668,639877.0
2018-07-17 12:30:00,51.73,51.75,51.64,51.7,373565.0,43.9753,43.9923,43.8988,43.9498,373565.0
2018-07-17 13:00:00,51.71,51.82,51.7,51.8,451471.0,43.9583,44.0518,43.9498,44.0348,451471.0
2018-07-17 13:30:00,51.81,51.88,51.79,51.81,313918.0,44.0433,44.1028,44.0263,44.0433,313918.0
2018-07-17 14:00:00,51.81,51.82,51.65,51.77,595236.0,44.0433,44.0518,43.9073,44.0093,595236.0
2018-07-17 14:30:00,51.76,51.82,51.69,51.7,480623.0,44.0008,44.0518,43.9413,43.9498,480623.0
2018-07-17 15:00:00,51.71,51.77,51.65,51.69,869424.0,43.9583,44.0093,43.9073,43.9413,869424.0
2018-07-17 15:30:00,51.69,51.82,51.64,51.78,2255821.0,43.9413,44.0518,43.8988,44.0178,2255821.0
2018-07-18 09:30:00,51.87,51.97,51.71,51.81,1594023.0,44.0943,44.1793,43.9583,44.0433,1594023.0
2018-07-18 10:00:00,51.81,51.83,51.46,51.66,853543.0,44.0433,44.0603,43.7458,43.9158,853543.0
2018-07-18 10:30:00,51.65,51.67,51.49,51.64,493026.0,43.9073,43.9243,43.7713,43.8988,493026.0
2018-07-18 11:00:00,51.64,51.7,51.51,51.54,652500.0,43.8988,43.9498,43.7883,43.8138,652500.0
2018-07-18 11:30:00,51.54,51.61,51.5,51.55,481697.0,43.8138,43.8733,43.7798,43.8223,481697.0
2018-07-18 12:00:00,51.55,51.57,51.48,51.52,543668.0,43.8223,43.8393,43.7628,43.7968,543668.0
2018-07-18 12:30:00,51.53,51.65,51.51,51.55,590355.0,43.8053,43.9073,43.7883,43.8223,590355.0
2018-07-18 13:00:00,51.56,51.61,51.52,51.58,434047.0,43.8308,43.8733,43.7968,43.8478,434047.0
2018-07-18 13:30:00,51.58,51.62,51.54,51.61,343922.0,43.8478,43.8818,43.8138,43.8733,343922.0
2018-07-18 14:00:00,51.61,51.67,51.57,51.67,458093.0,43.8733,43.9243,43.8393,43.9243,458093.0
2018-07-18 14:30:00,51.66,51.68,51.56,51.6,494994.0,43.9158,43.9328,43.8308,43.8648,494994.0
2018-07-18 15:00:00,51.6,51.69,51.59,51.66,451423.0,43.8648,43.9413,43.8563,43.9158,451423.0
2018-07-18 15:30:00,51.66,51.75,51.59,51.72,2551771.0,43.9158,43.9923,43.8563,43.9668,2551771.0
2018-07-19 09:30:00,51.57,51.71,51.23,51.3,1370563.0,43.8393,43.9583,43.5502,43.6097,1370563.0
2018-07-19 10:00:00,51.31,51.37,51.13,51.33,768164.0,43.6182,43.6692,43.4652,43.6352,768164.0
2018-07-19 10:30:00,51.32,51.33,51.05,51.2,769136.0,43.6267,43.6352,43.3972,43.5247,769136.0
2018-07-19 11:00:00,51.2,51.38,51.17,51.33,580022.0,43.5247,43.6777,43.4992,43.6352,580022.0
2018-07-19 11:30:00,51.33,51.52,51.33,51.43,526666.0,43.6352,43.7968,43.6352,43.7202,526666.0
2018-07-19 12:00:00,51.42,51.44,51.27,51.33,456336.0,43.7117,43.7287,43.5842,43.6352,456336.0
2018-07-19 12:30:00,51.33,51.38,51.25,51.32,381602.0,43.6352,43.6777,43.5672,43.6267,381602.0
2018-07-19 13:00:00,51.32,51.5,51.27,51.46,469436.0,43.6267,43.7798,43.5842,43.7458,469436.0
2018-07-19 13:30:00,51.46,51.6,51.43,51.6,448143.0,43.7458,43.8648,43.7202,43.8648,448143.0
2018-07-19 14:00:00,51.6,51.71,51.59,51.69,531668.0,43.8648,43.9583,43.8563,43.9413,531668.0
2018-07-19 14:30:00,51.69,51.71,51.58,51.66,545953.0,43.9413,43.9583,43.8478,43.9158,545953.0
2018-07-19 15:00:00,51.66,51.7,51.59,51.68,776498.0,43.9158,43.9498,43.8563,43.9328,776498.0
2018-07-19 15:30:00,51.68,52.01,51.64,52.0,4296443.0,43.9328,44.2133,43.8988,44.2048,4296443.0
2018-07-20 09:30:00,51.83,51.98,51.33,51.7,2520910.0,44.0603,44.1878,43.6352,43.9498,2520910.0
2018-07-20 10:00:00,51.71,51.93,51.58,51.91,782098.0,43.9583,44.1453,43.8478,44.1283,782098.0
2018-07-20 10:30:00,51.92,52.07,51.84,51.88,671071.0,44.1368,44.2643,44.0688,44.1028,671071.0
2018-07-20 11:00:00,51.88,51.89,51.73,51.87,668163.0,44.1028,44.1113,43.9753,44.0943,668163.0
2018-07-20 11:30:00,51.87,51.9,51.71,51.76,420001.0,44.0943,44.1198,43.9583,44.0008,420001.0
2018-07-20 12:00:00,51.76,51.78,51.61,51.66,633299.0,44.0008,44.0178,43.8733,43.9158,633299.0
2018-07-20 12:30:00,51.65,51.82,51.62,51.8,495523.0,43.9073,44.0518,43.8818,44.0348,495523.0
2018-07-20 13:00:00,51.79,51.83,51.71,51.75,468995.0,44.0263,44.0603,43.9583,43.9923,468995.0
2018-07-20 13:30:00,51.74,51.86,51.71,51.84,361017.0,43.9838,44.0858,43.9583,44.0688,361017.0
2018-07-20 14:00:00,51.84,51.87,51.79,51.8,440415.0,44.0688,44.0943,44.0263,44.0348,440415.0
2018-07-20 14:30:00,51.81,51.89,51.7,51.86,671310.0,44.0433,44.1113,43.9498,44.0858,671310.0
2018-07-20 15:00:00,51.86,51.95,51.82,51.87,714270.0,44.0858,44.1623,44.0518,44.0943,714270.0
2018-07-20 15:30:00,51.87,52.0,51.81,51.92,3308200.0,44.0943,44.2048,44.0433,44.1368,3308200.0
2018-07-23 09:30:00,51.76,51.87,51.33,51.5,2373246.0,44.0008,44.0943,43.6352,43.7798,2373246.0
2018-07-23 10:00:00,51.51,51.79,51.49,51.77,961307.0,43.7883,44.0263,43.7713,44.0093,961307.0
2018-07-23 10:30:00,51.76,52.02,51.64,51.98,909710.0,44.0008,44.2218,43.8988,44.1878,909710.0
2018-07-23 11:00:00,51.98,52.01,51.84,52.0,781250.0,44.1878,44.2133,44.0688,44.2048,781250.0
2018-07-23 11:30:00,52.0,52.25,51.97,52.19,923629.0,44.2048,44.4173,44.1793,44.3663,923629.0
2018-07-23 12:00:00,52.19,52.38,52.15,52.33,880417.0,44.3663,44.5278,44.3323,44.4853,880417.0
2018-07-23 12:30:00,52.33,52.47,52.29,52.31,608673.0,44.4853,44.6043,44.4513,44.4683,608673.0
2018-07-23 13:00:00,52.3,52.34,52.2,52.22,475932.0,44.4598,44.4938,44.3748,44.3918,475932.0
2018-07-23 13:30:00,52.22,52.49,52.22,52.48,676134.0,44.3918,44.6213,44.3918,44.6128,676134.0
2018-07-23 14:00:00,52.48,52.49,52.33,52.44,631565.0,44.6128,44.6213,44.4853,44.5788,631565.0
2018-07-23 14:30:00,52.44,52.5,52.36,52.43,699686.0,44.5788,44.6298,44.5108,44.5703,699686.0
2018-07-23 15:00:00,52.42,52.47,52.29,52.33,995921.0,44.5618,44.6043,44.4513,44.4853,995921.0
2018-07-23 15:30:00,52.34,52.45,52.28,52.3,2106605.0,44.4938,44.5873,44.4428,44.4598,2106605.0
2018-07-24 09:30:00,52.76,53.25,52.63,53.06,2813212.0,44.8509,45.2674,44.7404,45.1059,2813212.0
2018-07-24 10:00:00,53.07,53.3,53.02,53.19,1114026.0,45.1144,45.3099,45.0719,45.2164,1114026.0
2018-07-24 10:30:00,53.2,53.27,53.03,53.07,1094205.0,45.2249,45.2844,45.0804,45.1144,1094205.0
2018-07-24 11:00:00,53.07,53.11,52.66,52.84,1532732.0,45.1144,45.1484,44.7659,44.9189,1532732.0
2018-07-24 11:30:00,52.83,52.86,52.51,52.62,837618.0,44.9104,44.9359,44.6383,44.7319,837618.0
2018-07-24 12:00:00,52.61,52.66,52.48,52.54,617342.0,44.7234,44.7659,44.6128,44.6638,617342.0
2018-07-24 12:30:00,52.54,52.58,52.26,52.31,577647.0,44.6638,44.6979,44.4258,44.4683,577647.0
2018-07-24 13:00:00,52.31,52.45,52.24,52.31,611482.0,44.4683,44.5873,44.4088,44.4683,611482.0
2018-07-24 13:30:00,52.32,52.33,52.14,52.27,559217.0,44.4768,44.4853,44.3238,44.4343,559217.0
2018-07-24 14:00:00,52.28,52.29,52.13,52.19,449516.0,44.4428,44.4513,44.3153,44.3663,449516.0
2018-07-24 14:30:00,52.19,52.28,52.11,52.23,599395.0,44.3663,44.4428,44.2983,44.4003,599395.0
2018-07-24 15:00:00,52.23,52.27,52.17,52.21,732510.0,44.4003,44.4343,44.3493,44.3833,732510.0
2018-07-24 15:30:00,52.21,52.24,52.07,52.19,1847706.0,44.3833,44.4088,44.2643,44.3663,1847706.0
2018-07-25 09:30:00,52.21,52.41,51.73,51.76,1508100.0,44.3833,44.5533,43.9753,44.0008,1508100.0
2018-07-25 10:00:00,51.76,51.76,51.09,51.44,2309262.0,44.0008,44.0008,43.4312,43.7287,2309262.0
2018-07-25 10:30:00,51.44,51.6,51.29,51.29,938098.0,43.7287,43.8648,43.6012,43.6012,938098.0
2018-07-25 11:00:00,51.3,51.52,51.24,51.5,844047.0,43.6097,43.7968,43.5587,43.7798,844047.0
2018-07-25 11:30:00,51.51,51.85,51.48,51.84,793018.0,43.7883,44.0773,43.7628,44.0688,793018.0
2018-07-25 12:00:00,51.84,52.04,51.77,52.01,826856.0,44.0688,44.2388,44.0093,44.2133,826856.0
2018-07-25 12:30:00,52.01,52.17,51.94,52.1,644426.0,44.2133,44.3493,44.1538,44.2898,644426.0
2018-07-25 13:00:00,52.1,52.13,52.0,52.07,576486.0,44.2898,44.3153,44.2048,44.2643,576486.0
2018-07-25 13:30:00,52.08,52.16,52.06,52.11,493375.0,44.2728,44.3408,44.2558,44.2983,493375.0
2018-07-25 14:00:00,52.1,52.16,51.99,52.07,646134.0,44.2898,44.3408,44.1963,44.2643,646134.0
2018-07-25 14:30:00,52.08,52.17,52.05,52.09,520657.0,44.2728,44.3493,44.2473,44.2813,520657.0
2018-07-25 15:00:00,52.09,52.11,51.98,52.01,1179490.0,44.2813,44.2983,44.1878,44.2133,1179490.0
2018-07-25 15:30:00,52.01,52.45,51.93,52.44,3700794.0,44.2133,44.5873,44.1453,44.5788,3700794.0
2018-07-26 09:30:00,52.41,53.18,51.92,52.26,3490802.0,44.5533,45.2079,44.1368,44.4258,3490802.0
2018-07-26 10:00:00,52.26,52.44,52.02,52.05,1535751.0,44.4258,44.5788,44.2218,44.2473,1535751.0
2018-07-26 10:30:00,52.04,52.35,52.04,52.32,1506824.0,44.2388,44.5023,44.2388,44.4768,1506824.0
2018-07-26 11:00:00,52.32,52.45,52.21,52.32,1050290.0,44.4768,44.5873,44.3833,44.4768,1050290.0
2018-07-26 11:30:00,52.31,52.32,52.11,52.19,847060.0,44.4683,44.4768,44.2983,44.3663,847060.0
2018-07-26 12:00:00,52.19,52.24,51.96,51.99,791702.0,44.3663,44.4088,44.1708,44.1963,791702.0
2018-07-26 12:30:00,51.99,52.12,51.98,52.05,594300.0,44.1963,44.3068,44.1878,44.2473,594300.0
2018-07-26 13:00:00,52.06,52.12,52.0,52.1,917489.0,44.2558,44.3068,44.2048,44.2898,917489.0
2018-07-26 13:30:00,52.1,52.1,51.89,51.91,1363213.0,44.2898,44.2898,44.1113,44.1283,1363213.0
2018-07-26 14:00:00,51.91,52.06,51.87,52.05,852505.0,44.1283,44.2558,44.0943,44.2473,852505.0
2018-07-26 14:30:00,52.05,52.08,52.0,52.01,888910.0,44.2473,44.2728,44.2048,44.2133,888910.0
2018-07-26 15:00:00,52.01,52.07,51.9,52.07,1333866.0,44.2133,44.2643,44.1198,44.2643,1333866.0
2018-07-26 15:30:00,52.07,52.32,52.0,52.17,3628053.0,44.2643,44.4768,44.2048,44.3493,3628053.0
2018-07-27 09:30:00,48.82,49.2,47.88,48.03,14023646.0,41.5015,41.8245,40.7024,40.8299,14023646.0
2018-07-27 10:00:00,48.02,48.13,47.67,47.71,7990587.0,40.8214,40.9149,40.5239,40.5579,7990587.0
2018-07-27 10:30:00,47.71,47.88,47.57,47.72,5213842.0,40.5579,40.7024,40.4389,40.5664,5213842.0
2018-07-27 11:00:00,47.72,48.24,47.71,48.14,4642038.0,40.5664,41.0085,40.5579,40.9234,4642038.0
2018-07-27 11:30:00,48.14,48.32,48.05,48.1,4312656.0,40.9234,41.0765,40.8469,40.8894,4312656.0
2018-07-27 12:00:00,48.11,48.17,47.9,47.93,2411134.0,40.8979,40.9489,40.7194,40.7449,2411134.0
2018-07-27 12:30:00,47.93,47.96,47.54,47.6,2622387.0,40.7449,40.7704,40.4134,40.4644,2622387.0
2018-07-27 13:00:00,47.59,47.79,47.48,47.73,2433729.0,40.4559,40.6259,40.3624,40.5749,2433729.0
2018-07-27 13:30:00,47.73,47.85,47.56,47.84,2199316.0,40.5749,40.6769,40.4304,40.6684,2199316.0
2018-07-27 14:00:00,47.83,47.85,47.58,47.61,1878690.0,40.6599,40.6769,40.4474,40.4729,1878690.0
2018-07-27 14:30:00,47.61,47.7,47.54,47.57,1333658.0,40.4729,40.5494,40.4134,40.4389,1333658.0
2018-07-27 15:00:00,47.56,47.67,47.53,47.53,1979833.0,40.4304,40.5239,40.4049,40.4049,1979833.0
2018-07-27 15:30:00,47.54,47.77,47.52,47.67,6459650.0,40.4134,40.6089,40.3964,40.5239,6459650.0
2018-07-30 09:30:00,47.63,47.86,46.43,46.89,6841280.0,40.4899,40.6854,39.4698,39.8608,6841280.0
2018-07-30 10:00:00,46.88,47.16,46.81,47.05,3392110.0,39.8523,40.0904,39.7928,39.9968,3392110.0
2018-07-30 10:30:00,47.06,47.25,46.91,47.25,2202440.0,40.0053,40.1669,39.8778,40.1669,2202440.0
2018-07-30 11:00:00,47.24,47.38,47.06,47.23,1734692.0,40.1584,40.2774,40.0053,40.1499,1734692.0
2018-07-30 11:30:00,47.23,47.3,47.12,47.17,1460030.0,40.1499,40.2094,40.0563,40.0989,1460030.0
2018-07-30 12:00:00,47.17,47.45,47.04,47.44,1439308.0,40.0989,40.3369,39.9883,40.3284,1439308.0
2018-07-30 12:30:00,47.45,47.54,47.26,47.54,1540072.0,40.3369,40.4134,40.1754,40.4134,1540072.0
2018-07-30 13:00:00,47.54,47.91,47.51,47.86,1728242.0,40.4134,40.7279,40.3879,40.6854,1728242.0
2018-07-30 13:30:00,47.85,47.94,47.76,47.91,1292544.0,40.6769,40.7534,40.6004,40.7279,1292544.0
2018-07-30 14:00:00,47.9,47.99,47.69,47.8,1479712.0,40.7194,40.7959,40.5409,40.6344,1479712.0
2018-07-30 14:30:00,47.8,47.88,47.74,47.83,1289131.0,40.6344,40.7024,40.5834,40.6599,1289131.0
2018-07-30 15:00:00,47.82,47.88,47.6,47.62,1565788.0,40.6514,40.7024,40.4644,40.4814,1565788.0
2018-07-30 15:30:00,47.62,47.8,47.58,47.7,3269685.0,40.4814,40.6344,40.4474,40.5494,3269685.0
2018-07-31 09:30:00,48.26,48.29,47.76,47.81,4220629.0,41.0255,41.051,40.6004,40.6429,4220629.0
2018-07-31 10:00:00,47.81,47.98,47.69,47.92,2592647.0,40.6429,40.7874,40.5409,40.7364,2592647.0
2018-07-31 10:30:00,47.92,48.16,47.7,47.99,2440364.0,40.7364,40.9404,40.5494,40.7959,2440364.0
2018-07-31 11:00:00,47.97,48.27,47.96,48.16,1613156.0,40.7789,41.034,40.7704,40.9404,1613156.0
2018-07-31 11:30:00,48.16,48.36,48.15,48.34,1448617.0,40.9404,41.1105,40.9319,41.0935,1448617.0
2018-07-31 12:00:00,48.34,48.67,48.32,48.66,2124363.0,41.0935,41.374,41.0765,41.3655,2124363.0
2018-07-31 12:30:00,48.66,48.68,48.46,48.57,1618947.0,41.3655,41.3825,41.1955,41.289,1618947.0
2018-07-31 13:00:00,48.56,48.58,48.39,48.43,1303908.0,41.2805,41.2975,41.136,41.17,1303908.0
2018-07-31 13:30:00,48.43,48.52,48.26,48.29,1807447.0,41.17,41.2465,41.0255,41.051,1807447.0
2018-07-31 14:00:00,48.29,48.37,48.17,48.22,1696709.0,41.051,41.119,40.9489,40.9915,1696709.0
2018-07-31 14:30:00,48.23,48.32,48.17,48.25,1062403.0,41.0,41.0765,40.9489,41.017,1062403.0
2018-07-31 15:00:00,48.24,48.25,48.06,48.08,1957791.0,41.0085,41.017,40.8554,40.8724,1957791.0
2018-07-31 15:30:00,48.08,48.17,48.02,48.11,4730493.0,40.8724,40.9489,40.8214,40.8979,4730493.0
2018-08-01 09:30:00,48.05,48.3,48.0,48.21,2449364.0,40.8469,41.0595,40.8044,40.983,2449364.0
2018-08-01 10:00:00,48.22,48.4,48.14,48.36,1658083.0,40.9915,41.1445,40.9234,41.1105,1658083.0
2018-08-01 10:30:00,48.36,48.51,48.3,48.41,2241479.0,41.1105,41.238,41.0595,41.153,2241479.0
2018-08-01 11:00:00,48.4,48.58,48.39,48.58,1246139.0,41.1445,41.2975,41.136,41.2975,1246139.0
2018-08-01 11:30:00,48.57,48.6,48.29,48.39,1493185.0,41.289,41.3145,41.051,41.136,1493185.0
2018-08-01 12:00:00,48.38,48.57,48.29,48.42,1775838.0,41.1275,41.289,41.051,41.1615,1775838.0
2018-08-01 12:30:00,48.4,48.65,48.39,48.59,1174345.0,41.1445,41.357,41.136,41.306,1174345.0
2018-08-01 13:00:00,48.59,48.66,48.54,48.62,798074.0,41.306,41.3655,41.2635,41.3315,798074.0
2018-08-01 13:30:00,48.63,48.83,48.59,48.72,2310551.0,41.34,41.51,41.306,41.4165,2310551.0
2018-08-01 14:00:00,48.72,48.79,48.55,48.71,1464866.0,41.4165,41.476,41.272,41.408,1464866.0
2018-08-01 14:30:00,48.72,48.78,48.62,48.66,1749220.0,41.4165,41.4675,41.3315,41.3655,1749220.0
2018-08-01 15:00:00,48.66,48.72,48.62,48.69,1228481.0,41.3655,41.4165,41.3315,41.391,1228481.0
2018-08-01 15:30:00,48.7,48.91,48.69,48.81,4128451.0,41.3995,41.578,41.391,41.493,4128451.0
2018-08-02 09:30:00,48.48,48.58,48.2,48.51,2716024.0,41.2125,41.2975,40.9744,41.238,2716024.0
2018-08-02 10:00:00,48.51,48.73,48.45,48.65,1349945.0,41.238,41.425,41.187,41.357,1349945.0
2018-08-02 10:30:00,48.65,48.94,48.54,48.55,1646331.0,41.357,41.6035,41.2635,41.272,1646331.0
2018-08-02 11:00:00,48.55,48.83,48.51,48.8,1734496.0,41.272,41.51,41.238,41.4845,1734496.0
2018-08-02 11:30:00,48.8,48.98,48.78,48.79,1234395.0,41.4845,41.6375,41.4675,41.476,1234395.0
2018-08-02 12:00:00,48.79,49.32,48.71,49.25,1823092.0,41.476,41.9266,41.408,41.867,1823092.0
2018-08-02 12:30:00,49.25,49.31,49.15,49.26,1067731.0,41.867,41.9181,41.782,41.8755,1067731.0
2018-08-02 13:00:00,49.27,49.38,49.24,49.33,953621.0,41.884,41.9776,41.8585,41.9351,953621.0
2018-08-02 13:30:00,49.34,49.5,49.33,49.38,1470208.0,41.9436,42.0796,41.9351,41.9776,1470208.0
2018-08-02 14:00:00,49.38,49.43,49.26,49.28,1159474.0,41.9776,42.0201,41.8755,41.8925,1159474.0
2018-08-02 14:30:00,49.27,49.36,49.19,49.34,1571318.0,41.884,41.9606,41.816,41.9436,1571318.0
2018-08-02 15:00:00,49.33,49.34,49.22,49.33,1409799.0,41.9351,41.9436,41.8415,41.9351,1409799.0
2018-08-02 15:30:00,49.32,49.52,49.31,49.48,4239332.0,41.9266,42.0966,41.9181,42.0626,4239332.0
2018-08-03 09:30:00,49.49,49.78,49.45,49.55,3291484.0,42.0711,42.3176,42.0371,42.1221,3291484.0
2018-08-03 10:00:00,49.55,49.7,49.47,49.67,1561214.0,42.1221,42.2496,42.0541,42.2241,1561214.0
2018-08-03 10:30:00,49.66,49.75,49.45,49.52,1575212.0,42.2156,42.2921,42.0371,42.0966,1575212.0
2018-08-03 11:00:00,49.53,49.56,49.4,49.46,1139088.0,42.1051,42.1306,41.9946,42.0456,1139088.0
2018-08-03 11:30:00,49.46,49.47,49.25,49.26,829693.0,42.0456,42.0541,41.867,41.8755,829693.0
2018-08-03 12:00:00,49.26,49.45,49.26,49.34,789077.0,41.8755,42.0371,41.8755,41.9436,789077.0
2018-08-03 12:30:00,49.34,49.4,49.17,49.23,779355.0,41.9436,41.9946,41.799,41.85,779355.0
2018-08-03 13:00:00,49.22,49.29,49.19,49.21,538297.0,41.8415,41.901,41.816,41.833,538297.0
2018-08-03 13:30:00,49.21,49.31,49.18,49.28,647956.0,41.833,41.9181,41.8075,41.8925,647956.0
2018-08-03 14:00:00,49.29,49.33,49.24,49.32,554925.0,41.901,41.9351,41.8585,41.9266,554925.0
2018-08-03 14:30:00,49.33,49.44,49.31,49.41,707729.0,41.9351,42.0286,41.9181,42.0031,707729.0
2018-08-03 15:00:00,49.41,49.54,49.4,49.49,909670.0,42.0031,42.1136,41.9946,42.0711,909670.0
2018-08-03 15:30:00,49.48,49.63,49.42,49.62,2739951.0,42.0626,42.1901,42.0116,42.1816,2739951.0
2018-08-06 09:30:00,48.7,48.77,48.32,48.48,4279028.0,41.6514,41.7113,41.3264,41.4633,4279028.0
2018-08-06 10:00:00,48.48,48.87,48.48,48.68,2115483.0,41.4633,41.7968,41.4633,41.6343,2115483.0
2018-08-06 10:30:00,48.68,48.76,48.58,48.58,1227389.0,41.6343,41.7027,41.5488,41.5488,1227389.0
2018-08-06 11:00:00,48.58,48.71,48.57,48.67,1013463.0,41.5488,41.66,41.5402,41.6258,1013463.0
2018-08-06 11:30:00,48.68,48.86,48.67,48.76,1050563.0,41.6343,41.7883,41.6258,41.7027,1050563.0
2018-08-06 12:00:00,48.76,48.92,48.73,48.79,1179144.0,41.7027,41.8396,41.6771,41.7284,1179144.0
2018-08-06 12:30:00,48.78,48.9,48.76,48.88,608023.0,41.7198,41.8225,41.7027,41.8054,608023.0
2018-08-06 13:00:00,48.88,49.03,48.86,49.01,910252.0,41.8054,41.9337,41.7883,41.9166,910252.0
2018-08-06 13:30:00,49.0,49.09,48.98,49.02,1597948.0,41.908,41.985,41.8909,41.9251,1597948.0
2018-08-06 14:00:00,49.03,49.17,49.02,49.15,1571076.0,41.9337,42.0534,41.9251,42.0363,1571076.0
2018-08-06 14:30:00,49.14,49.21,49.13,49.2,746207.0,42.0277,42.0876,42.0192,42.0791,746207.0
2018-08-06 15:00:00,49.2,49.25,49.13,49.21,2313365.0,42.0791,42.1218,42.0192,42.0876,2313365.0
2018-08-06 15:30:00,49.21,49.31,49.17,49.29,3200222.0,42.0876,42.1731,42.0534,42.156,3200222.0
2018-08-07 09:30:00,49.43,49.83,49.41,49.68,2846972.0,42.2758,42.6179,42.2587,42.4896,2846972.0
2018-08-07 10:00:00,49.69,49.75,49.59,49.71,2912775.0,42.4981,42.5494,42.4126,42.5152,2912775.0
2018-08-07 10:30:00,49.71,49.77,49.54,49.55,2633990.0,42.5152,42.5666,42.3698,42.3784,2633990.0
2018-08-07 11:00:00,49.56,49.67,49.43,49.53,1013114.0,42.3869,42.481,42.2758,42.3613,1013114.0
2018-08-07 11:30:00,49.52,49.62,49.45,49.57,1017552.0,42.3527,42.4383,42.2929,42.3955,1017552.0
2018-08-07 12:00:00,49.57,49.67,49.51,49.64,969160.0,42.3955,42.481,42.3442,42.4554,969160.0
2018-08-07 12:30:00,49.65,49.65,49.53,49.55,703851.0,42.4639,42.4639,42.3613,42.3784,703851.0
2018-08-07 13:00:00,49.55,49.65,49.51,49.55,672085.0,42.3784,42.4639,42.3442,42.3784,672085.0
2018-08-07 13:30:00,49.55,49.68,49.54,49.65,917138.0,42.3784,42.4896,42.3698,42.4639,917138.0
2018-08-07 14:00:00,49.65,49.75,49.64,49.72,1068423.0,42.4639,42.5494,42.4554,42.5238,1068423.0
2018-08-07 14:30:00,49.72,49.77,49.67,49.75,1034893.0,42.5238,42.5666,42.481,42.5494,1034893.0
2018-08-07 15:00:00,49.75,49.78,49.66,49.75,1993464.0,42.5494,42.5751,42.4725,42.5494,1993464.0
2018-08-07 15:30:00,49.75,49.78,49.63,49.76,2722856.0,42.5494,42.5751,42.4468,42.558,2722856.0
2018-08-08 09:30:00,49.6,49.85,49.48,49.55,2439551.0,42.4212,42.635,42.3185,42.3784,2439551.0
2018-08-08 10:00:00,49.56,49.63,49.5,49.55,1115362.0,42.3869,42.4468,42.3356,42.3784,1115362.0
2018-08-08 10:30:00,49.55,49.99,49.52,49.97,1574613.0,42.3784,42.7547,42.3527,42.7376,1574613.0
2018-08-08 11:00:00,49.97,50.13,49.9,49.97,2071161.0,42.7376,42.8744,42.6777,42.7376,2071161.0
2018-08-08 11:30:00,49.98,50.01,49.75,49.75,1419052.0,42.7462,42.7718,42.5494,42.5494,1419052.0
2018-08-08 12:00:00,49.76,49.78,49.64,49.66,819173.0,42.558,42.5751,42.4554,42.4725,819173.0
2018-08-08 12:30:00,49.67,49.74,49.56,49.61,1029865.0,42.481,42.5409,42.3869,42.4297,1029865.0
2018-08-08 13:00:00,49.61,49.66,49.44,49.5,1336619.0,42.4297,42.4725,42.2843,42.3356,1336619.0
2018-08-08 13:30:00,49.51,49.69,49.49,49.61,1263005.0,42.3442,42.4981,42.3271,42.4297,1263005.0
2018-08-08 14:00:00,49.6,49.88,49.6,49.87,748018.0,42.4212,42.6606,42.4212,42.6521,748018.0
2018-08-08 14:30:00,49.88,50.02,49.82,50.02,965075.0,42.6606,42.7804,42.6093,42.7804,965075.0
2018-08-08 15:00:00,50.02,50.02,49.81,49.88,1139802.0,42.7804,42.7804,42.6008,42.6606,1139802.0
2018-08-08 15:30:00,49.88,50.04,49.87,49.96,2714354.0,42.6606,42.7975,42.6521,42.7291,2714354.0
2018-08-09 09:30:00,49.86,50.01,49.72,50.0,1625517.0,42.6435,42.7718,42.5238,42.7633,1625517.0
2018-08-09 10:00:00,49.99,50.13,49.9,50.1,1249735.0,42.7547,42.8744,42.6777,42.8488,1249735.0
2018-08-09 10:30:00,50.1,50.22,50.02,50.04,5201518.0,42.8488,42.9514,42.7804,42.7975,5201518.0
2018-08-09 11:00:00,50.05,50.15,49.83,49.91,2459773.0,42.806,42.8916,42.6179,42.6863,2459773.0
2018-08-09 11:30:00,49.9,49.93,49.75,49.89,1228972.0,42.6777,42.7034,42.5494,42.6692,1228972.0
2018-08-09 12:00:00,49.89,50.15,49.89,50.15,850178.0,42.6692,42.8916,42.6692,42.8916,850178.0
2018-08-09 12:30:00,50.15,50.21,50.14,50.21,916061.0,42.8916,42.9429,42.883,42.9429,916061.0
2018-08-09 13:00:00,50.2,50.42,50.2,50.4,1095595.0,42.9343,43.1225,42.9343,43.1054,1095595.0
2018-08-09 13:30:00,50.4,50.6,50.4,50.55,1532709.0,43.1054,43.2764,43.1054,43.2337,1532709.0
2018-08-09 14:00:00,50.55,50.59,50.35,50.37,918362.0,43.2337,43.2679,43.0626,43.0797,918362.0
2018-08-09 14:30:00,50.38,50.44,50.25,50.31,1151025.0,43.0883,43.1396,42.9771,43.0284,1151025.0
2018-08-09 15:00:00,50.31,50.43,50.22,50.27,1018664.0,43.0284,43.131,42.9514,42.9942,1018664.0
2018-08-09 15:30:00,50.28,50.45,50.13,50.14,4302217.0,43.0027,43.1481,42.8744,42.883,4302217.0
2018-08-10 09:30:00,48.51,49.17,48.3,48.73,5831634.0,41.4889,42.0534,41.3093,41.6771,5831634.0
2018-08-10 10:00:00,48.73,49.11,48.7,48.74,2640758.0,41.6771,42.0021,41.6514,41.6856,2640758.0
2018-08-10 10:30:00,48.74,49.0,48.65,48.91,1998986.0,41.6856,41.908,41.6087,41.831,1998986.0
2018-08-10 11:00:00,48.91,48.98,48.75,48.93,1196830.0,41.831,41.8909,41.6942,41.8481,1196830.0
2018-08-10 11:30:00,48.93,49.0,48.81,48.87,1547915.0,41.8481,41.908,41.7455,41.7968,1547915.0
2018-08-10 12:00:00,48.87,48.97,48.8,48.96,822866.0,41.7968,41.8823,41.7369,41.8738,822866.0
2018-08-10 12:30:00,48.97,49.0,48.89,48.93,990569.0,41.8823,41.908,41.8139,41.8481,990569.0
2018-08-10 13:00:00,48.92,48.96,48.85,48.92,791219.0,41.8396,41.8738,41.7797,41.8396,791219.0
2018-08-10 13:30:00,48.92,48.93,48.7,48.72,1194380.0,41.8396,41.8481,41.6514,41.6685,1194380.0
2018-08-10 14:00:00,48.72,48.86,48.72,48.75,1425416.0,41.6685,41.7883,41.6685,41.6942,1425416.0
2018-08-10 14:30:00,48.75,48.82,48.71,48.76,974423.0,41.6942,41.7541,41.66,41.7027,974423.0
2018-08-10 15:00:00,48.76,48.96,48.69,48.89,1297084.0,41.7027,41.8738,41.6429,41.8139,1297084.0
2018-08-10 15:30:00,48.89,48.93,48.77,48.86,2678417.0,41.8139,41.8481,41.7113,41.7883,2678417.0
2018-08-13 09:30:00,49.03,49.14,48.86,48.96,1688341.0,41.9337,42.0277,41.7883,41.8738,1688341.0
2018-08-13 10:00:00,48.97,49.24,48.88,49.19,1470781.0,41.8823,42.1133,41.8054,42.0705,1470781.0
2018-08-13 10:30:00,49.2,49.24,49.1,49.14,586329.0,42.0791,42.1133,41.9935,42.0277,586329.0
2018-08-13 11:00:00,49.14,49.24,48.94,48.98,793698.0,42.0277,42.1133,41.8567,41.8909,793698.0
2018-08-13 11:30:00,48.97,49.01,48.82,48.87,593271.0,41.8823,41.9166,41.7541,41.7968,593271.0
2018-08-13 12:00:00,48.86,48.97,48.81,48.85,466568.0,41.7883,41.8823,41.7455,41.7797,466568.0
2018-08-13 12:30:00,48.85,48.88,48.73,48.79,648301.0,41.7797,41.8054,41.6771,41.7284,648301.0
2018-08-13 13:00:00,48.79,48.82,48.6,48.79,876452.0,41.7284,41.7541,41.5659,41.7284,876452.0
2018-08-13 13:30:00,48.79,48.88,48.7,48.72,598292.0,41.7284,41.8054,41.6514,41.6685,598292.0
2018-08-13 14:00:00,48.72,48.87,48.72,48.84,474402.0,41.6685,41.7968,41.6685,41.7712,474402.0
2018-08-13 14:30:00,48.83,48.86,48.61,48.62,566045.0,41.7626,41.7883,41.5744,41.583,566045.0
2018-08-13 15:00:00,48.62,48.66,48.55,48.57,1264498.0,41.583,41.6172,41.5231,41.5402,1264498.0
2018-08-13 15:30:00,48.57,48.59,48.38,48.44,3082296.0,41.5402,41.5573,41.3777,41.4291,3082296.0
2018-08-14 09:30:00,48.67,48.76,48.38,48.47,1800141.0,41.6258,41.7027,41.3777,41.4547,1800141.0
2018-08-14 10:00:00,48.47,48.48,48.2,48.35,1674229.0,41.4547,41.4633,41.2238,41.3521,1674229.0
2018-08-14 10:30:00,48.36,48.61,48.33,48.57,1084241.0,41.3606,41.5744,41.335,41.5402,1084241.0
2018-08-14 11:00:00,48.57,48.66,48.47,48.51,765137.0,41.5402,41.6172,41.4547,41.4889,765137.0
2018-08-14 11:30:00,48.52,48.59,48.43,48.43,470359.0,41.4975,41.5573,41.4205,41.4205,470359.0
2018-08-14 12:00:00,48.43,48.6,48.43,48.58,522574.0,41.4205,41.5659,41.4205,41.5488,522574.0
2018-08-14 12:30:00,48.58,48.59,48.26,48.28,876647.0,41.5488,41.5573,41.2751,41.2922,876647.0
2018-08-14 13:00:00,48.27,48.33,48.18,48.21,821785.0,41.2837,41.335,41.2067,41.2323,821785.0
2018-08-14 13:30:00,48.22,48.36,48.18,48.35,725958.0,41.2409,41.3606,41.2067,41.3521,725958.0
2018-08-14 14:00:00,48.35,48.35,47.65,48.0,5396758.0,41.3521,41.3521,40.7534,41.0527,5396758.0
2018-08-14 14:30:00,48.0,48.16,47.85,48.11,1506262.0,41.0527,41.1896,40.9244,41.1468,1506262.0
2018-08-14 15:00:00,48.12,48.2,48.08,48.15,943973.0,41.1554,41.2238,41.1212,41.181,943973.0
2018-08-14 15:30:00,48.15,48.22,48.08,48.12,2158048.0,41.181,41.2409,41.1212,41.1554,2158048.0
2018-08-15 09:30:00,47.74,48.0,47.35,47.41,2957156.0,40.8304,41.0527,40.4968,40.5481,2957156.0
2018-08-15 10:00:00,47.42,47.43,47.03,47.15,2631543.0,40.5567,40.5652,40.2231,40.3258,2631543.0
2018-08-15 10:30:00,47.15,47.3,46.9,47.07,2232745.0,40.3258,40.454,40.1119,40.2573,2232745.0
2018-08-15 11:00:00,47.05,47.26,46.96,47.21,1796603.0,40.2402,40.4198,40.1633,40.3771,1796603.0
2018-08-15 11:30:00,47.22,47.37,47.13,47.17,1263769.0,40.3856,40.5139,40.3087,40.3429,1263769.0
2018-08-15 12:00:00,47.17,47.38,47.07,47.36,1455297.0,40.3429,40.5225,40.2573,40.5054,1455297.0
2018-08-15 12:30:00,47.37,47.45,47.32,47.35,939702.0,40.5139,40.5823,40.4712,40.4968,939702.0
2018-08-15 13:00:00,47.35,47.42,47.12,47.15,1342916.0,40.4968,40.5567,40.3001,40.3258,1342916.0
2018-08-15 13:30:00,47.15,47.26,47.09,47.19,1344631.0,40.3258,40.4198,40.2744,40.36,1344631.0
2018-08-15 14:00:00,47.18,47.24,47.09,47.11,989666.0,40.3514,40.4027,40.2744,40.2915,989666.0
2018-08-15 14:30:00,47.1,47.2,47.04,47.2,1388988.0,40.283,40.3685,40.2317,40.3685,1388988.0
2018-08-15 15:00:00,47.2,47.46,47.2,47.41,970238.0,40.3685,40.5909,40.3685,40.5481,970238.0
2018-08-15 15:30:00,47.41,47.57,47.39,47.46,2571279.0,40.5481,40.685,40.531,40.5909,2571279.0
2018-08-16 09:30:00,47.84,47.95,47.53,47.56,1615617.0,40.9159,41.01,40.6508,40.6764,1615617.0
2018-08-16 10:00:00,47.57,47.66,47.46,47.54,898741.0,40.685,40.7619,40.5909,40.6593,898741.0
2018-08-16 10:30:00,47.56,47.6,47.32,47.36,1195556.0,40.6764,40.7106,40.4712,40.5054,1195556.0
2018-08-16 11:00:00,47.36,47.58,47.33,47.58,1393427.0,40.5054,40.6935,40.4797,40.6935,1393427.0
2018-08-16 11:30:00,47.58,47.65,47.49,47.57,1070364.0,40.6935,40.7534,40.6165,40.685,1070364.0
2018-08-16 12:00:00,47.56,47.6,47.46,47.47,1332689.0,40.6764,40.7106,40.5909,40.5994,1332689.0
2018-08-16 12:30:00,47.47,47.48,47.18,47.39,2045434.0,40.5994,40.608,40.3514,40.531,2045434.0
2018-08-16 13:00:00,47.4,47.56,47.37,47.43,1213686.0,40.5396,40.6764,40.5139,40.5652,1213686.0
2018-08-16 13:30:00,47.43,47.43,47.22,47.25,1354748.0,40.5652,40.5652,40.3856,40.4113,1354748.0
2018-08-16 14:00:00,47.26,47.37,47.21,47.21,993840.0,40.4198,40.5139,40.3771,40.3771,993840.0
2018-08-16 14:30:00,47.21,47.36,47.13,47.33,1049604.0,40.3771,40.5054,40.3087,40.4797,1049604.0
2018-08-16 15:00:00,47.33,47.41,47.26,47.29,1131843.0,40.4797,40.5481,40.4198,40.4455,1131843.0
2018-08-16 15:30:00,47.29,47.29,47.05,47.17,4450632.0,40.4455,40.4455,40.2402,40.3429,4450632.0
2018-08-17 09:30:00,47.0,47.13,46.33,47.05,5418853.0,40.1975,40.3087,39.6244,40.2402,5418853.0
2018-08-17 10:00:00,47.04,47.13,46.67,46.7,1791011.0,40.2317,40.3087,39.9152,39.9409,1791011.0
2018-08-17 10:30:00,46.69,46.77,46.57,46.69,2055151.0,39.9323,40.0008,39.8297,39.9323,2055151.0
2018-08-17 11:00:00,46.69,46.85,46.56,46.83,1374565.0,39.9323,40.0692,39.8212,40.0521,1374565.0
2018-08-17 11:30:00,46.83,47.08,46.82,47.02,1103370.0,40.0521,40.2659,40.0435,40.2146,1103370.0
2018-08-17 12:00:00,47.02,47.05,46.83,46.97,960446.0,40.2146,40.2402,40.0521,40.1718,960446.0
2018-08-17 12:30:00,46.97,46.97,46.84,46.87,657121.0,40.1718,40.1718,40.0606,40.0863,657121.0
2018-08-17 13:00:00,46.87,46.99,46.86,46.89,609127.0,40.0863,40.1889,40.0777,40.1034,609127.0
2018-08-17 13:30:00,46.88,47.1,46.88,47.09,652130.0,40.0948,40.283,40.0948,40.2744,652130.0
2018-08-17 14:00:00,47.09,47.29,47.07,47.26,1023017.0,40.2744,40.4455,40.2573,40.4198,1023017.0
2018-08-17 14:30:00,47.25,47.39,47.21,47.37,911924.0,40.4113,40.531,40.3771,40.5139,911924.0
2018-08-17 15:00:00,47.36,47.37,47.17,47.19,1308978.0,40.5054,40.5139,40.3429,40.36,1308978.0
2018-08-17 15:30:00,47.19,47.32,47.05,47.1,3931048.0,40.36,40.4712,40.2402,40.283,3931048.0
2018-08-20 09:30:00,47.05,47.12,46.35,46.4,2880755.0,40.2402,40.3001,39.6415,39.6843,2880755.0
2018-08-20 10:00:00,46.4,46.49,46.23,46.47,2229823.0,39.6843,39.7613,39.5389,39.7442,2229823.0
2018-08-20 10:30:00,46.48,46.6,46.23,46.29,1506384.0,39.7527,39.8554,39.5389,39.5902,1506384.0
2018-08-20 11:00:00,46.29,46.4,46.2,46.35,1684173.0,39.5902,39.6843,39.5133,39.6415,1684173.0
2018-08-20 11:30:00,46.34,46.41,46.22,46.28,1569007.0,39.633,39.6929,39.5304,39.5817,1569007.0
2018-08-20 12:00:00,46.29,46.37,46.23,46.3,1278497.0,39.5902,39.6587,39.5389,39.5988,1278497.0
2018-08-20 12:30:00,46.3,46.31,46.19,46.28,1565006.0,39.5988,39.6073,39.5047,39.5817,1565006.0
2018-08-20 13:00:00,46.27,46.35,46.23,46.34,1253183.0,39.5731,39.6415,39.5389,39.633,1253183.0
2018-08-20 13:30:00,46.34,46.54,46.34,46.54,1291666.0,39.633,39.804,39.633,39.804,1291666.0
2018-08-20 14:00:00,46.54,46.63,46.49,46.59,1073856.0,39.804,39.881,39.7613,39.8468,1073856.0
2018-08-20 14:30:00,46.6,46.61,46.47,46.54,725691.0,39.8554,39.8639,39.7442,39.804,725691.0
2018-08-20 15:00:00,46.54,46.57,46.42,46.51,861335.0,39.804,39.8297,39.7014,39.7784,861335.0
2018-08-20 15:30:00,46.51,46.53,46.42,46.5,2547514.0,39.7784,39.7955,39.7014,39.7698,2547514.0
2018-08-21 09:30:00,46.66,47.25,46.64,47.25,2435740.0,39.9067,40.4113,39.8896,40.4113,2435740.0
2018-08-21 10:00:00,47.25,47.48,47.25,47.32,1535324.0,40.4113,40.608,40.4113,40.4712,1535324.0
2018-08-21 10:30:00,47.32,47.46,47.27,47.43,891782.0,40.4712,40.5909,40.4284,40.5652,891782.0
2018-08-21 11:00:00,47.43,47.45,47.21,47.41,766128.0,40.5652,40.5823,40.3771,40.5481,766128.0
2018-08-21 11:30:00,47.41,47.7,47.38,47.69,1249670.0,40.5481,40.7962,40.5225,40.7876,1249670.0
2018-08-21 12:00:00,47.69,47.78,47.62,47.73,972287.0,40.7876,40.8646,40.7277,40.8218,972287.0
2018-08-21 12:30:00,47.73,47.85,47.68,47.83,727108.0,40.8218,40.9244,40.779,40.9073,727108.0
2018-08-21 13:00:00,47.83,47.85,47.69,47.76,716459.0,40.9073,40.9244,40.7876,40.8475,716459.0
2018-08-21 13:30:00,47.76,47.82,47.71,47.8,1035373.0,40.8475,40.8988,40.8047,40.8817,1035373.0
2018-08-21 14:00:00,47.79,47.8,47.71,47.76,810553.0,40.8731,40.8817,40.8047,40.8475,810553.0
2018-08-21 14:30:00,47.75,47.78,47.55,47.59,897545.0,40.8389,40.8646,40.6679,40.7021,897545.0
2018-08-21 15:00:00,47.59,47.65,47.52,47.63,896431.0,40.7021,40.7534,40.6422,40.7363,896431.0
2018-08-21 15:30:00,47.62,47.68,47.51,47.62,2164092.0,40.7277,40.779,40.6337,40.7277,2164092.0
2018-08-22 09:30:00,47.18,47.35,46.93,47.04,2559921.0,40.3514,40.4968,40.1376,40.2317,2559921.0
2018-08-22 10:00:00,47.04,47.11,46.92,47.03,1763383.0,40.2317,40.2915,40.129,40.2231,1763383.0
2018-08-22 10:30:00,47.03,47.21,46.98,47.19,2759853.0,40.2231,40.3771,40.1804,40.36,2759853.0
2018-08-22 11:00:00,47.18,47.23,47.08,47.17,1398851.0,40.3514,40.3942,40.2659,40.3429,1398851.0
2018-08-22 11:30:00,47.17,47.17,47.07,47.15,1160568.0,40.3429,40.3429,40.2573,40.3258,1160568.0
2018-08-22 12:00:00,47.15,47.16,47.01,47.01,1023104.0,40.3258,40.3343,40.206,40.206,1023104.0
2018-08-22 12:30:00,47.02,47.16,47.0,47.11,895767.0,40.2146,40.3343,40.1975,40.2915,895767.0
2018-08-22 13:00:00,47.12,47.16,47.08,47.08,649890.0,40.3001,40.3343,40.2659,40.2659,649890.0
2018-08-22 13:30:00,47.08,47.11,47.02,47.09,767752.0,40.2659,40.2915,40.2146,40.2744,767752.0
2018-08-22 14:00:00,47.08,47.13,46.97,47.07,844961.0,40.2659,40.3087,40.1718,40.2573,844961.0
2018-08-22 14:30:00,47.06,47.09,47.01,47.08,697663.0,40.2488,40.2744,40.206,40.2659,697663.0
2018-08-22 15:00:00,47.08,47.11,47.03,47.05,778810.0,40.2659,40.2915,40.2231,40.2402,778810.0
2018-08-22 15:30:00,47.06,47.11,47.0,47.06,2682732.0,40.2488,40.2915,40.1975,40.2488,2682732.0
2018-08-23 09:30:00,46.86,47.11,46.82,47.09,2323712.0,40.0777,40.2915,40.0435,40.2744,2323712.0
2018-08-23 10:00:00,47.09,47.17,47.02,47.14,1616181.0,40.2744,40.3429,40.2146,40.3172,1616181.0
2018-08-23 10:30:00,47.14,47.17,47.07,47.15,1857144.0,40.3172,40.3429,40.2573,40.3258,1857144.0
2018-08-23 11:00:00,47.15,47.15,46.86,46.9,1522980.0,40.3258,40.3258,40.0777,40.1119,1522980.0
2018-08-23 11:30:00,46.9,46.91,46.71,46.74,1845797.0,40.1119,40.1205,39.9494,39.9751,1845797.0
2018-08-23 12:00:00,46.75,46.97,46.74,46.94,1089574.0,39.9837,40.1718,39.9751,40.1462,1089574.0
2018-08-23 12:30:00,46.94,47.01,46.9,46.94,867954.0,40.1462,40.206,40.1119,40.1462,867954.0
2018-08-23 13:00:00,46.95,47.03,46.9,47.0,1552914.0,40.1547,40.2231,40.1119,40.1975,1552914.0
2018-08-23 13:30:00,46.99,47.02,46.98,47.0,1486660.0,40.1889,40.2146,40.1804,40.1975,1486660.0
2018-08-23 14:00:00,47.01,47.02,46.92,46.98,1693548.0,40.206,40.2146,40.129,40.1804,1693548.0
2018-08-23 14:30:00,46.98,47.01,46.83,46.86,908664.0,40.1804,40.206,40.0521,40.0777,908664.0
2018-08-23 15:00:00,46.87,46.96,46.83,46.96,1057677.0,40.0863,40.1633,40.0521,40.1633,1057677.0
2018-08-23 15:30:00,46.96,47.0,46.89,46.97,2379387.0,40.1633,40.1975,40.1034,40.1718,2379387.0
2018-08-24 09:30:00,47.29,47.34,47.08,47.2,2131790.0,40.4455,40.4883,40.2659,40.3685,2131790.0
2018-08-24 10:00:00,47.21,47.55,47.2,47.55,1928641.0,40.3771,40.6679,40.3685,40.6679,1928641.0
2018-08-24 10:30:00,47.55,47.7,47.44,47.62,1568092.0,40.6679,40.7962,40.5738,40.7277,1568092.0
2018-08-24 11:00:00,47.63,47.77,47.5,47.76,1181782.0,40.7363,40.856,40.6251,40.8475,1181782.0
2018-08-24 11:30:00,47.76,47.89,47.7,47.75,1002350.0,40.8475,40.9587,40.7962,40.8389,1002350.0
2018-08-24 12:00:00,47.74,47.8,47.7,47.71,468151.0,40.8304,40.8817,40.7962,40.8047,468151.0
2018-08-24 12:30:00,47.72,47.81,47.7,47.8,418138.0,40.8133,40.8902,40.7962,40.8817,418138.0
2018-08-24 13:00:00,47.79,47.81,47.62,47.7,444376.0,40.8731,40.8902,40.7277,40.7962,444376.0
2018-08-24 13:30:00,47.7,47.7,47.56,47.68,492019.0,40.7962,40.7962,40.6764,40.779,492019.0
2018-08-24 14:00:00,47.68,47.74,47.66,47.71,395723.0,40.779,40.8304,40.7619,40.8047,395723.0
2018-08-24 14:30:00,47.71,47.73,47.66,47.67,358457.0,40.8047,40.8218,40.7619,40.7705,358457.0
2018-08-24 15:00:00,47.67,47.72,47.63,47.67,524040.0,40.7705,40.8133,40.7363,40.7705,524040.0
2018-08-24 15:30:00,47.68,47.72,47.63,47.67,2068166.0,40.779,40.8133,40.7363,40.7705,2068166.0
2018-08-27 09:30:00,48.0,48.0,47.63,47.91,1736691.0,41.0527,41.0527,40.7363,40.9758,1736691.0
2018-08-27 10:00:00,47.91,48.22,47.88,48.18,1256989.0,40.9758,41.2409,40.9501,41.2067,1256989.0
2018-08-27 10:30:00,48.17,48.2,47.97,48.18,1212871.0,41.1981,41.2238,41.0271,41.2067,1212871.0
2018-08-27 11:00:00,48.18,48.29,48.11,48.28,956805.0,41.2067,41.3008,41.1468,41.2922,956805.0
2018-08-27 11:30:00,48.28,48.38,48.26,48.37,881420.0,41.2922,41.3777,41.2751,41.3692,881420.0
2018-08-27 12:00:00,48.37,48.38,48.26,48.26,602878.0,41.3692,41.3777,41.2751,41.2751,602878.0
2018-08-27 12:30:00,48.26,48.3,48.2,48.27,512354.0,41.2751,41.3093,41.2238,41.2837,512354.0
2018-08-27 13:00:00,48.27,48.3,48.17,48.17,719424.0,41.2837,41.3093,41.1981,41.1981,719424.0
2018-08-27 13:30:00,48.17,48.33,48.14,48.3,718634.0,41.1981,41.335,41.1725,41.3093,718634.0
2018-08-27 14:00:00,48.31,48.36,48.18,48.24,596080.0,41.3179,41.3606,41.2067,41.258,596080.0
2018-08-27 14:30:00,48.24,48.34,48.22,48.34,621829.0,41.258,41.3435,41.2409,41.3435,621829.0
2018-08-27 15:00:00,48.34,48.39,48.27,48.33,891841.0,41.3435,41.3863,41.2837,41.335,891841.0
2018-08-27 15:30:00,48.33,48.37,48.25,48.35,1968682.0,41.335,41.3692,41.2665,41.3521,1968682.0
2018-08-28 09:30:00,48.55,48.79,48.47,48.66,1749280.0,41.5231,41.7284,41.4547,41.6172,1749280.0
2018-08-28 10:00:00,48.67,48.74,48.47,48.57,957250.0,41.6258,41.6856,41.4547,41.5402,957250.0
2018-08-28 10:30:00,48.58,48.67,48.44,48.65,981200.0,41.5488,41.6258,41.4291,41.6087,981200.0
2018-08-28 11:00:00,48.65,48.65,48.46,48.49,738858.0,41.6087,41.6087,41.4462,41.4718,738858.0
2018-08-28 11:30:00,48.5,48.5,48.31,48.38,711792.0,41.4804,41.4804,41.3179,41.3777,711792.0
2018-08-28 12:00:00,48.38,48.52,48.33,48.5,595049.0,41.3777,41.4975,41.335,41.4804,595049.0
2018-08-28 12:30:00,48.5,48.63,48.5,48.58,464493.0,41.4804,41.5916,41.4804,41.5488,464493.0
2018-08-28 13:00:00,48.57,48.57,48.44,48.47,511223.0,41.5402,41.5402,41.4291,41.4547,511223.0
2018-08-28 13:30:00,48.46,48.59,48.45,48.53,427073.0,41.4462,41.5573,41.4376,41.506,427073.0
2018-08-28 14:00:00,48.53,48.61,48.51,48.6,482240.0,41.506,41.5744,41.4889,41.5659,482240.0
2018-08-28 14:30:00,48.59,48.62,48.53,48.55,505765.0,41.5573,41.583,41.506,41.5231,505765.0
2018-08-28 15:00:00,48.55,48.58,48.48,48.54,565709.0,41.5231,41.5488,41.4633,41.5146,565709.0
2018-08-28 15:30:00,48.54,48.58,48.41,48.58,1996883.0,41.5146,41.5488,41.4034,41.5488,1996883.0
2018-08-29 09:30:00,48.7,48.73,48.42,48.48,1369995.0,41.6514,41.6771,41.4119,41.4633,1369995.0
2018-08-29 10:00:00,48.47,48.58,48.4,48.52,887603.0,41.4547,41.5488,41.3948,41.4975,887603.0
2018-08-29 10:30:00,48.53,48.72,48.52,48.71,656434.0,41.506,41.6685,41.4975,41.66,656434.0
2018-08-29 11:00:00,48.7,48.77,48.63,48.77,684007.0,41.6514,41.7113,41.5916,41.7113,684007.0
2018-08-29 11:30:00,48.77,48.85,48.75,48.8,573427.0,41.7113,41.7797,41.6942,41.7369,573427.0
2018-08-29 12:00:00,48.8,48.84,48.7,48.77,681801.0,41.7369,41.7712,41.6514,41.7113,681801.0
2018-08-29 12:30:00,48.78,48.79,48.68,48.79,529585.0,41.7198,41.7284,41.6343,41.7284,529585.0
2018-08-29 13:00:00,48.79,48.86,48.77,48.84,572785.0,41.7284,41.7883,41.7113,41.7712,572785.0
2018-08-29 13:30:00,48.84,48.85,48.7,48.7,581986.0,41.7712,41.7797,41.6514,41.6514,581986.0
2018-08-29 14:00:00,48.7,48.81,48.64,48.66,582007.0,41.6514,41.7455,41.6001,41.6172,582007.0
2018-08-29 14:30:00,48.65,48.73,48.64,48.72,477508.0,41.6087,41.6771,41.6001,41.6685,477508.0
2018-08-29 15:00:00,48.72,48.8,48.69,48.76,647129.0,41.6685,41.7369,41.6429,41.7027,647129.0
2018-08-29 15:30:00,48.77,48.84,48.72,48.74,1813711.0,41.7113,41.7712,41.6685,41.6856,1813711.0
2018-08-30 09:30:00,48.52,48.83,48.51,48.62,1553287.0,41.4975,41.7626,41.4889,41.583,1553287.0
2018-08-30 10:00:00,48.62,48.68,48.32,48.34,1547590.0,41.583,41.6343,41.3264,41.3435,1547590.0
2018-08-30 10:30:00,48.33,48.48,48.3,48.45,1105511.0,41.335,41.4633,41.3093,41.4376,1105511.0
2018-08-30 11:00:00,48.45,48.5,48.25,48.29,981390.0,41.4376,41.4804,41.2665,41.3008,981390.0
2018-08-30 11:30:00,48.29,48.35,48.18,48.31,772993.0,41.3008,41.3521,41.2067,41.3179,772993.0
2018-08-30 12:00:00,48.32,48.43,48.31,48.34,657601.0,41.3264,41.4205,41.3179,41.3435,657601.0
2018-08-30 12:30:00,48.34,48.48,48.32,48.45,505669.0,41.3435,41.4633,41.3264,41.4376,505669.0
2018-08-30 13:00:00,48.45,48.48,48.39,48.41,611567.0,41.4376,41.4633,41.3863,41.4034,611567.0
2018-08-30 13:30:00,48.42,48.5,48.4,48.45,455696.0,41.4119,41.4804,41.3948,41.4376,455696.0
2018-08-30 14:00:00,48.44,48.49,48.18,48.21,873371.0,41.4291,41.4718,41.2067,41.2323,873371.0
2018-08-30 14:30:00,48.21,48.38,48.19,48.29,617046.0,41.2323,41.3777,41.2152,41.3008,617046.0
2018-08-30 15:00:00,48.29,48.29,48.09,48.19,1115379.0,41.3008,41.3008,41.1297,41.2152,1115379.0
2018-08-30 15:30:00,48.2,48.28,48.16,48.24,2255372.0,41.2238,41.2922,41.1896,41.258,2255372.0
2018-08-31 09:30:00,47.96,48.27,47.92,48.11,1749835.0,41.0185,41.2837,40.9843,41.1468,1749835.0
2018-08-31 10:00:00,48.13,48.37,48.03,48.31,1150283.0,41.1639,41.3692,41.0784,41.3179,1150283.0
2018-08-31 10:30:00,48.31,48.45,48.3,48.4,750566.0,41.3179,41.4376,41.3093,41.3948,750566.0
2018-08-31 11:00:00,48.39,48.45,48.3,48.34,802719.0,41.3863,41.4376,41.3093,41.3435,802719.0
2018-08-31 11:30:00,48.34,48.42,48.3,48.34,846900.0,41.3435,41.4119,41.3093,41.3435,846900.0
2018-08-31 12:00:00,48.33,48.37,48.28,48.34,591582.0,41.335,41.3692,41.2922,41.3435,591582.0
2018-08-31 12:30:00,48.34,48.36,48.27,48.32,594988.0,41.3435,41.3606,41.2837,41.3264,594988.0
2018-08-31 13:00:00,48.32,48.36,48.28,48.33,446279.0,41.3264,41.3606,41.2922,41.335,446279.0
2018-08-31 13:30:00,48.33,48.39,48.27,48.38,353018.0,41.335,41.3863,41.2837,41.3777,353018.0
2018-08-31 14:00:00,48.38,48.4,48.24,48.32,578657.0,41.3777,41.3948,41.258,41.3264,578657.0
2018-08-31 14:30:00,48.32,48.44,48.3,48.38,506973.0,41.3264,41.4291,41.3093,41.3777,506973.0
2018-08-31 15:00:00,48.38,48.47,48.35,48.39,590238.0,41.3777,41.4547,41.3521,41.3863,590238.0
2018-08-31 15:30:00,48.39,48.56,48.38,48.42,2313991.0,41.3863,41.5317,41.3777,41.4119,2313991.0
2018-09-04 09:30:00,48.38,48.43,47.73,47.82,1870201.0,41.3777,41.4205,40.8218,40.8988,1870201.0
2018-09-04 10:00:00,47.82,48.06,47.81,47.98,1126947.0,40.8988,41.104,40.8902,41.0356,1126947.0
2018-09-04 10:30:00,47.99,48.24,47.93,48.13,813040.0,41.0442,41.258,40.9929,41.1639,813040.0
2018-09-04 11:00:00,48.13,48.14,47.85,47.86,737788.0,41.1639,41.1725,40.9244,40.933,737788.0
2018-09-04 11:30:00,47.86,47.96,47.68,47.72,1209048.0,40.933,41.0185,40.779,40.8133,1209048.0
2018-09-04 12:00:00,47.72,47.76,47.56,47.59,907465.0,40.8133,40.8475,40.6764,40.7021,907465.0
2018-09-04 12:30:00,47.59,47.73,47.56,47.69,629221.0,40.7021,40.8218,40.6764,40.7876,629221.0
2018-09-04 13:00:00,47.69,47.88,47.67,47.84,712417.0,40.7876,40.9501,40.7705,40.9159,712417.0
2018-09-04 13:30:00,47.84,47.91,47.78,47.84,617179.0,40.9159,40.9758,40.8646,40.9159,617179.0
2018-09-04 14:00:00,47.84,47.97,47.83,47.95,533573.0,40.9159,41.0271,40.9073,41.01,533573.0
2018-09-04 14:30:00,47.94,48.11,47.93,48.07,663900.0,41.0014,41.1468,40.9929,41.1126,663900.0
2018-09-04 15:00:00,48.08,48.1,47.99,48.04,560007.0,41.1212,41.1383,41.0442,41.0869,560007.0
2018-09-04 15:30:00,48.04,48.06,47.92,47.96,2169004.0,41.0869,41.104,40.9843,41.0185,2169004.0
2018-09-05 09:30:00,47.75,47.92,47.6,47.68,1503123.0,40.8389,40.9843,40.7106,40.779,1503123.0
2018-09-05 10:00:00,47.69,47.81,47.47,47.8,1577192.0,40.7876,40.8902,40.5994,40.8817,1577192.0
2018-09-05 10:30:00,47.8,48.12,47.73,48.07,1488615.0,40.8817,41.1554,40.8218,41.1126,1488615.0
2018-09-05 11:00:00,48.06,48.1,47.8,47.85,914600.0,41.104,41.1383,40.8817,40.9244,914600.0
2018-09-05 11:30:00,47.84,47.93,47.76,47.87,746972.0,40.9159,40.9929,40.8475,40.9415,746972.0
2018-09-05 12:00:00,47.88,47.98,47.87,47.95,533455.0,40.9501,41.0356,40.9415,41.01,533455.0
2018-09-05 12:30:00,47.95,48.05,47.86,47.89,546967.0,41.01,41.0955,40.933,40.9587,546967.0
2018-09-05 13:00:00,47.89,47.99,47.84,47.94,664790.0,40.9587,41.0442,40.9159,41.0014,664790.0
2018-09-05 13:30:00,47.94,48.0,47.86,47.89,441306.0,41.0014,41.0527,40.933,40.9587,441306.0
2018-09-05 14:00:00,47.9,47.92,47.82,47.85,376466.0,40.9672,40.9843,40.8988,40.9244,376466.0
2018-09-05 14:30:00,47.85,47.88,47.72,47.78,486092.0,40.9244,40.9501,40.8133,40.8646,486092.0
2018-09-05 15:00:00,47.78,47.81,47.71,47.76,628195.0,40.8646,40.8902,40.8047,40.8475,628195.0
2018-09-05 15:30:00,47.76,47.78,47.56,47.72,2671788.0,40.8475,40.8646,40.6764,40.8133,2671788.0
2018-09-06 09:30:00,47.76,47.96,47.63,47.83,1467413.0,40.8475,41.0185,40.7363,40.9073,1467413.0
2018-09-06 10:00:00,47.82,47.9,47.5,47.66,1486616.0,40.8988,40.9672,40.6251,40.7619,1486616.0
2018-09-06 10:30:00,47.65,47.65,47.34,47.48,1311283.0,40.7534,40.7534,40.4883,40.608,1311283.0
2018-09-06 11:00:00,47.48,47.63,47.29,47.58,995194.0,40.608,40.7363,40.4455,40.6935,995194.0
2018-09-06 11:30:00,47.58,47.86,47.55,47.82,779767.0,40.6935,40.933,40.6679,40.8988,779767.0
2018-09-06 12:00:00,47.81,47.83,47.5,47.53,764742.0,40.8902,40.9073,40.6251,40.6508,764742.0
2018-09-06 12:30:00,47.54,47.55,47.4,47.41,613336.0,40.6593,40.6679,40.5396,40.5481,613336.0
2018-09-06 13:00:00,47.41,47.52,47.35,47.46,501570.0,40.5481,40.6422,40.4968,40.5909,501570.0
2018-09-06 13:30:00,47.45,47.55,47.34,47.34,472652.0,40.5823,40.6679,40.4883,40.4883,472652.0
2018-09-06 14:00:00,47.34,47.41,47.23,47.29,739815.0,40.4883,40.5481,40.3942,40.4455,739815.0
2018-09-06 14:30:00,47.29,47.39,47.21,47.26,890122.0,40.4455,40.531,40.3771,40.4198,890122.0
2018-09-06 15:00:00,47.26,47.43,47.26,47.4,1258869.0,40.4198,40.5652,40.4198,40.5396,1258869.0
2018-09-06 15:30:00,47.4,47.41,47.24,47.26,3429254.0,40.5396,40.5481,40.4027,40.4198,3429254.0
2018-09-07 09:30:00,46.98,47.37,46.73,47.34,2051092.0,40.1804,40.5139,39.9665,40.4883,2051092.0
2018-09-07 10:00:00,47.34,47.48,47.24,47.3,1019000.0,40.4883,40.608,40.4027,40.454,1019000.0
2018-09-07 10:30:00,47.29,47.38,47.19,47.31,824088.0,40.4455,40.5225,40.36,40.4626,824088.0
2018-09-07 11:00:00,47.31,47.31,47.02,47.1,994548.0,40.4626,40.4626,40.2146,40.283,994548.0
2018-09-07 11:30:00,47.11,47.37,47.09,47.15,798657.0,40.2915,40.5139,40.2744,40.3258,798657.0
2018-09-07 12:00:00,47.15,47.17,46.69,46.71,2209474.0,40.3258,40.3429,39.9323,39.9494,2209474.0
2018-09-07 12:30:00,46.7,46.9,46.62,46.85,968111.0,39.9409,40.1119,39.8725,40.0692,968111.0
2018-09-07 13:00:00,46.86,46.87,46.71,46.86,660079.0,40.0777,40.0863,39.9494,40.0777,660079.0
2018-09-07 13:30:00,46.86,46.88,46.69,46.69,693185.0,40.0777,40.0948,39.9323,39.9323,693185.0
2018-09-07 14:00:00,46.69,46.77,46.61,46.75,1013790.0,39.9323,40.0008,39.8639,39.9837,1013790.0
2018-09-07 14:30:00,46.76,46.76,46.5,46.62,1354635.0,39.9922,39.9922,39.7698,39.8725,1354635.0
2018-09-07 15:00:00,46.62,46.65,46.51,46.53,1063584.0,39.8725,39.8981,39.7784,39.7955,1063584.0
2018-09-07 15:30:00,46.54,46.55,46.36,46.48,4101107.0,39.804,39.8126,39.6501,39.7527,4101107.0
2018-09-10 09:30:00,46.56,46.76,46.27,46.48,2160020.0,39.8212,39.9922,39.5731,39.7527,2160020.0
2018-09-10 10:00:00,46.48,46.52,46.28,46.4,1256135.0,39.7527,39.7869,39.5817,39.6843,1256135.0
2018-09-10 10:30:00,46.4,46.45,46.31,46.32,1258418.0,39.6843,39.7271,39.6073,39.6159,1258418.0
2018-09-10 11:00:00,46.32,46.6,46.26,46.48,1543109.0,39.6159,39.8554,39.5646,39.7527,1543109.0
2018-09-10 11:30:00,46.49,46.51,46.3,46.35,976993.0,39.7613,39.7784,39.5988,39.6415,976993.0
2018-09-10 12:00:00,46.35,46.37,46.25,46.3,763141.0,39.6415,39.6587,39.556,39.5988,763141.0
2018-09-10 12:30:00,46.3,46.35,46.27,46.34,795979.0,39.5988,39.6415,39.5731,39.633,795979.0
2018-09-10 13:00:00,46.33,46.41,46.3,46.36,644453.0,39.6244,39.6929,39.5988,39.6501,644453.0
2018-09-10 13:30:00,46.35,46.36,46.25,46.3,623318.0,39.6415,39.6501,39.556,39.5988,623318.0
2018-09-10 14:00:00,46.3,46.35,46.27,46.33,770267.0,39.5988,39.6415,39.5731,39.6244,770267.0
2018-09-10 14:30:00,46.33,46.36,46.27,46.31,695790.0,39.6244,39.6501,39.5731,39.6073,695790.0
2018-09-10 15:00:00,46.31,46.35,46.28,46.29,848624.0,39.6073,39.6415,39.5817,39.5902,848624.0
2018-09-10 15:30:00,46.29,46.32,46.23,46.3,2846367.0,39.5902,39.6159,39.5389,39.5988,2846367.0
2018-09-11 09:30:00,46.0,46.03,45.58,45.99,2437974.0,39.3422,39.3679,38.983,39.3337,2437974.0
2018-09-11 10:00:00,45.99,46.01,45.82,45.89,1471644.0,39.3337,39.3508,39.1883,39.2481,1471644.0
2018-09-11 10:30:00,45.88,45.89,45.55,45.66,1426259.0,39.2396,39.2481,38.9573,39.0514,1426259.0
2018-09-11 11:00:00,45.66,45.76,45.6,45.65,1327010.0,39.0514,39.1369,39.0001,39.0429,1327010.0
2018-09-11 11:30:00,45.65,46.0,45.61,45.98,1408264.0,39.0429,39.3422,39.0086,39.3251,1408264.0
2018-09-11 12:00:00,45.98,46.02,45.83,45.85,1062709.0,39.3251,39.3593,39.1968,39.2139,1062709.0
2018-09-11 12:30:00,45.85,45.87,45.71,45.73,966465.0,39.2139,39.231,39.0942,39.1113,966465.0
2018-09-11 13:00:00,45.74,45.77,45.52,45.59,1741937.0,39.1198,39.1455,38.9317,38.9915,1741937.0
2018-09-11 13:30:00,45.58,45.61,45.51,45.54,955489.0,38.983,39.0086,38.9231,38.9488,955489.0
2018-09-11 14:00:00,45.53,45.55,45.42,45.47,1797947.0,38.9402,38.9573,38.8461,38.8889,1797947.0
2018-09-11 14:30:00,45.47,45.51,45.08,45.1,2777948.0,38.8889,38.9231,38.5554,38.5725,2777948.0
2018-09-11 15:00:00,45.09,45.28,45.07,45.19,1888322.0,38.5639,38.7264,38.5468,38.6494,1888322.0
2018-09-11 15:30:00,45.18,45.18,44.89,44.89,6793278.0,38.6409,38.6409,38.3929,38.3929,6793278.0
2018-09-12 09:30:00,44.56,44.69,44.23,44.25,3406515.0,38.1106,38.2218,37.8284,37.8455,3406515.0
2018-09-12 10:00:00,44.24,44.48,44.11,44.12,3101814.0,37.8369,38.0422,37.7258,37.7343,3101814.0
2018-09-12 10:30:00,44.12,44.56,44.06,44.38,3048091.0,37.7343,38.1106,37.683,37.9567,3048091.0
2018-09-12 11:00:00,44.39,44.86,44.35,44.84,2360357.0,37.9652,38.3672,37.931,38.3501,2360357.0
2018-09-12 11:30:00,44.84,44.87,44.44,44.45,1703741.0,38.3501,38.3758,38.008,38.0165,1703741.0
2018-09-12 12:00:00,44.45,44.76,44.44,44.71,1090797.0,38.0165,38.2817,38.008,38.2389,1090797.0
2018-09-12 12:30:00,44.71,44.73,44.57,44.63,885592.0,38.2389,38.256,38.1192,38.1705,885592.0
2018-09-12 13:00:00,44.63,44.68,44.57,44.63,1017622.0,38.1705,38.2133,38.1192,38.1705,1017622.0
2018-09-12 13:30:00,44.63,44.73,44.51,44.59,819294.0,38.1705,38.256,38.0679,38.1363,819294.0
2018-09-12 14:00:00,44.59,44.63,44.51,44.59,959038.0,38.1363,38.1705,38.0679,38.1363,959038.0
2018-09-12 14:30:00,44.6,44.63,44.47,44.56,1294235.0,38.1448,38.1705,38.0336,38.1106,1294235.0
2018-09-12 15:00:00,44.56,44.84,44.54,44.77,1454312.0,38.1106,38.3501,38.0935,38.2902,1454312.0
2018-09-12 15:30:00,44.77,44.98,44.74,44.92,3644500.0,38.2902,38.4698,38.2646,38.4185,3644500.0
2018-09-13 09:30:00,45.66,45.85,45.26,45.38,3345743.0,39.0514,39.2139,38.7093,38.8119,3345743.0
2018-09-13 10:00:00,45.38,45.63,45.26,45.34,1475902.0,38.8119,39.0258,38.7093,38.7777,1475902.0
2018-09-13 10:30:00,45.33,45.35,45.11,45.24,1251789.0,38.7692,38.7863,38.581,38.6922,1251789.0
2018-09-13 11:00:00,45.24,45.43,45.18,45.36,1063208.0,38.6922,38.8547,38.6409,38.7948,1063208.0
2018-09-13 11:30:00,45.36,45.52,45.27,45.5,659752.0,38.7948,38.9317,38.7179,38.9146,659752.0
2018-09-13 12:00:00,45.5,45.58,45.44,45.57,492718.0,38.9146,38.983,38.8633,38.9744,492718.0
2018-09-13 12:30:00,45.57,45.73,45.55,45.66,597467.0,38.9744,39.1113,38.9573,39.0514,597467.0
2018-09-13 13:00:00,45.67,45.71,45.53,45.55,669780.0,39.06,39.0942,38.9402,38.9573,669780.0
2018-09-13 13:30:00,45.55,45.59,45.48,45.55,610945.0,38.9573,38.9915,38.8975,38.9573,610945.0
2018-09-13 14:00:00,45.55,45.64,45.45,45.5,699195.0,38.9573,39.0343,38.8718,38.9146,699195.0
2018-09-13 14:30:00,45.49,45.62,45.47,45.6,736929.0,38.906,39.0172,38.8889,39.0001,736929.0
2018-09-13 15:00:00,45.59,45.6,45.46,45.49,664597.0,38.9915,39.0001,38.8804,38.906,664597.0
2018-09-13 15:30:00,45.49,45.59,45.45,45.57,1804355.0,38.906,38.9915,38.8718,38.9744,1804355.0
2018-09-14 09:30:00,45.79,45.97,45.67,45.73,1576888.0,39.1626,39.3165,39.06,39.1113,1576888.0
2018-09-14 10:00:00,45.73,45.8,45.55,45.64,1357662.0,39.1113,39.1712,38.9573,39.0343,1357662.0
2018-09-14 10:30:00,45.64,45.79,45.61,45.69,1088052.0,39.0343,39.1626,39.0086,39.0771,1088052.0
2018-09-14 11:00:00,45.69,45.71,45.35,45.51,1559934.0,39.0771,39.0942,38.7863,38.9231,1559934.0
2018-09-14 11:30:00,45.5,45.64,45.5,45.63,823441.0,38.9146,39.0343,38.9146,39.0258,823441.0
2018-09-14 12:00:00,45.63,45.64,45.35,45.41,1445485.0,39.0258,39.0343,38.7863,38.8376,1445485.0
2018-09-14 12:30:00,45.41,45.52,45.35,45.48,548208.0,38.8376,38.9317,38.7863,38.8975,548208.0
2018-09-14 13:00:00,45.48,45.59,45.44,45.56,749421.0,38.8975,38.9915,38.8633,38.9659,749421.0
2018-09-14 13:30:00,45.57,45.64,45.55,45.61,1012567.0,38.9744,39.0343,38.9573,39.0086,1012567.0
2018-09-14 14:00:00,45.61,45.71,45.6,45.66,597178.0,39.0086,39.0942,39.0001,39.0514,597178.0
2018-09-14 14:30:00,45.66,45.67,45.58,45.61,1148420.0,39.0514,39.06,38.983,39.0086,1148420.0
2018-09-14 15:00:00,45.61,45.63,45.54,45.55,1169647.0,39.0086,39.0258,38.9488,38.9573,1169647.0
2018-09-14 15:30:00,45.54,45.66,45.51,45.53,2735899.0,38.9488,39.0514,38.9231,38.9402,2735899.0
2018-09-17 09:30:00,45.29,45.62,45.19,45.5,1919917.0,38.735,39.0172,38.6494,38.9146,1919917.0
2018-09-17 10:00:00,45.51,45.64,45.42,45.56,1388940.0,38.9231,39.0343,38.8461,38.9659,1388940.0
2018-09-17 10:30:00,45.55,45.73,45.51,45.65,1205520.0,38.9573,39.1113,38.9231,39.0429,1205520.0
2018-09-17 11:00:00,45.65,45.86,45.64,45.69,977119.0,39.0429,39.2225,39.0343,39.0771,977119.0
2018-09-17 11:30:00,45.69,45.83,45.66,45.75,477703.0,39.0771,39.1968,39.0514,39.1284,477703.0
2018-09-17 12:00:00,45.76,45.83,45.71,45.81,481481.0,39.1369,39.1968,39.0942,39.1797,481481.0
2018-09-17 12:30:00,45.8,45.9,45.7,45.86,1102332.0,39.1712,39.2567,39.0856,39.2225,1102332.0
2018-09-17 13:00:00,45.85,45.88,45.71,45.73,496333.0,39.2139,39.2396,39.0942,39.1113,496333.0
2018-09-17 13:30:00,45.73,45.82,45.63,45.75,560749.0,39.1113,39.1883,39.0258,39.1284,560749.0
2018-09-17 14:00:00,45.75,45.83,45.71,45.8,561081.0,39.1284,39.1968,39.0942,39.1712,561081.0
2018-09-17 14:30:00,45.79,45.8,45.61,45.66,480383.0,39.1626,39.1712,39.0086,39.0514,480383.0
2018-09-17 15:00:00,45.66,45.68,45.48,45.49,758452.0,39.0514,39.0685,38.8975,38.906,758452.0
2018-09-17 15:30:00,45.5,45.53,45.38,45.42,2116893.0,38.9146,38.9402,38.8119,38.8461,2116893.0
2018-09-18 09:30:00,45.58,45.71,45.41,45.7,1865235.0,38.983,39.0942,38.8376,39.0856,1865235.0
2018-09-18 10:00:00,45.7,45.97,45.64,45.94,1536603.0,39.0856,39.3165,39.0343,39.2909,1536603.0
2018-09-18 10:30:00,45.95,46.26,45.94,46.22,1481819.0,39.2994,39.5646,39.2909,39.5304,1481819.0
2018-09-18 11:00:00,46.22,46.34,46.12,46.3,1018155.0,39.5304,39.633,39.4448,39.5988,1018155.0
2018-09-18 11:30:00,46.3,46.44,46.26,46.36,868818.0,39.5988,39.7185,39.5646,39.6501,868818.0
2018-09-18 12:00:00,46.36,46.49,46.35,46.38,938699.0,39.6501,39.7613,39.6415,39.6672,938699.0
2018-09-18 12:30:00,46.38,46.45,46.32,46.41,725860.0,39.6672,39.7271,39.6159,39.6929,725860.0
2018-09-18 13:00:00,46.41,46.46,46.33,46.37,591116.0,39.6929,39.7356,39.6244,39.6587,591116.0
2018-09-18 13:30:00,46.36,46.46,46.33,46.45,529339.0,39.6501,39.7356,39.6244,39.7271,529339.0
2018-09-18 14:00:00,46.45,46.5,46.42,46.48,685494.0,39.7271,39.7698,39.7014,39.7527,685494.0
2018-09-18 14:30:00,46.48,46.53,46.38,46.41,818595.0,39.7527,39.7955,39.6672,39.6929,818595.0
2018-09-18 15:00:00,46.4,46.42,46.31,46.37,725233.0,39.6843,39.7014,39.6073,39.6587,725233.0
2018-09-18 15:30:00,46.38,46.38,46.1,46.1,3475189.0,39.6672,39.6672,39.4277,39.4277,3475189.0
2018-09-19 09:30:00,46.09,46.44,45.89,46.23,1971548.0,39.4192,39.7185,39.2481,39.5389,1971548.0
2018-09-19 10:00:00,46.23,46.35,45.92,45.97,1468021.0,39.5389,39.6415,39.2738,39.3165,1468021.0
2018-09-19 10:30:00,45.98,46.27,45.95,46.07,1103160.0,39.3251,39.5731,39.2994,39.4021,1103160.0
2018-09-19 11:00:00,46.07,46.28,46.01,46.19,752331.0,39.4021,39.5817,39.3508,39.5047,752331.0
2018-09-19 11:30:00,46.19,46.23,46.02,46.1,891837.0,39.5047,39.5389,39.3593,39.4277,891837.0
2018-09-19 12:00:00,46.1,46.14,45.97,46.01,697589.0,39.4277,39.4619,39.3165,39.3508,697589.0
2018-09-19 12:30:00,46.0,46.13,46.0,46.05,966784.0,39.3422,39.4534,39.3422,39.385,966784.0
2018-09-19 13:00:00,46.05,46.14,46.02,46.03,398143.0,39.385,39.4619,39.3593,39.3679,398143.0
2018-09-19 13:30:00,46.03,46.14,46.03,46.13,354057.0,39.3679,39.4619,39.3679,39.4534,354057.0
2018-09-19 14:00:00,46.12,46.18,46.06,46.07,417595.0,39.4448,39.4962,39.3935,39.4021,417595.0
2018-09-19 14:30:00,46.07,46.1,45.98,45.99,599291.0,39.4021,39.4277,39.3251,39.3337,599291.0
2018-09-19 15:00:00,45.99,46.18,45.97,46.15,714225.0,39.3337,39.4962,39.3165,39.4705,714225.0
2018-09-19 15:30:00,46.15,46.19,46.12,46.15,1516031.0,39.4705,39.5047,39.4448,39.4705,1516031.0
2018-09-20 09:30:00,46.73,46.84,46.52,46.78,2321822.0,39.9665,40.0606,39.7869,40.0093,2321822.0
2018-09-20 10:00:00,46.78,47.11,46.77,46.91,1846515.0,40.0093,40.2915,40.0008,40.1205,1846515.0
2018-09-20 10:30:00,46.91,47.09,46.91,46.95,923689.0,40.1205,40.2744,40.1205,40.1547,923689.0
2018-09-20 11:00:00,46.94,47.08,46.93,46.97,880168.0,40.1462,40.2659,40.1376,40.1718,880168.0
2018-09-20 11:30:00,46.98,47.12,46.92,47.02,991459.0,40.1804,40.3001,40.129,40.2146,991459.0
2018-09-20 12:00:00,47.02,47.05,46.9,47.02,691405.0,40.2146,40.2402,40.1119,40.2146,691405.0
2018-09-20 12:30:00,47.03,47.17,47.0,47.16,865119.0,40.2231,40.3429,40.1975,40.3343,865119.0
2018-09-20 13:00:00,47.15,47.26,47.14,47.23,1185948.0,40.3258,40.4198,40.3172,40.3942,1185948.0
2018-09-20 13:30:00,47.23,47.31,47.22,47.3,862514.0,40.3942,40.4626,40.3856,40.454,862514.0
2018-09-20 14:00:00,47.29,47.3,47.13,47.17,964237.0,40.4455,40.454,40.3087,40.3429,964237.0
2018-09-20 14:30:00,47.18,47.28,47.17,47.27,825920.0,40.3514,40.4369,40.3429,40.4284,825920.0
2018-09-20 15:00:00,47.28,47.36,47.26,47.32,1037281.0,40.4369,40.5054,40.4198,40.4712,1037281.0
2018-09-20 15:30:00,47.32,47.32,47.14,47.2,3402830.0,40.4712,40.4712,40.3172,40.3685,3402830.0
2018-09-21 09:30:00,47.24,47.42,46.88,47.12,9499739.0,40.4027,40.5567,40.0948,40.3001,9499739.0
2018-09-21 10:00:00,47.12,47.18,46.77,46.79,1781720.0,40.3001,40.3514,40.0008,40.0179,1781720.0
2018-09-21 10:30:00,46.77,46.85,46.69,46.78,1443800.0,40.0008,40.0692,39.9323,40.0093,1443800.0
2018-09-21 11:00:00,46.77,47.0,46.71,46.98,844831.0,40.0008,40.1975,39.9494,40.1804,844831.0
2018-09-21 11:30:00,46.99,47.02,46.9,46.91,752963.0,40.1889,40.2146,40.1119,40.1205,752963.0
2018-09-21 12:00:00,46.91,46.93,46.66,46.67,1041246.0,40.1205,40.1376,39.9067,39.9152,1041246.0
2018-09-21 12:30:00,46.68,46.7,46.46,46.5,1416872.0,39.9238,39.9409,39.7356,39.7698,1416872.0
2018-09-21 13:00:00,46.51,46.65,46.5,46.58,784909.0,39.7784,39.8981,39.7698,39.8383,784909.0
2018-09-21 13:30:00,46.58,46.62,46.55,46.59,509290.0,39.8383,39.8725,39.8126,39.8468,509290.0
2018-09-21 14:00:00,46.59,46.6,46.43,46.52,1073357.0,39.8468,39.8554,39.71,39.7869,1073357.0
2018-09-21 14:30:00,46.52,46.54,46.37,46.39,803148.0,39.7869,39.804,39.6587,39.6758,803148.0
2018-09-21 15:00:00,46.39,46.54,46.39,46.53,1055094.0,39.6758,39.804,39.6758,39.7955,1055094.0
2018-09-21 15:30:00,46.54,46.74,46.43,46.65,7135106.0,39.804,39.9751,39.71,39.8981,7135106.0
2018-09-24 09:30:00,46.31,46.73,46.15,46.68,1745548.0,39.6073,39.9665,39.4705,39.9238,1745548.0
2018-09-24 10:00:00,46.69,46.81,46.59,46.65,861636.0,39.9323,40.035,39.8468,39.8981,861636.0
2018-09-24 10:30:00,46.65,46.85,46.61,46.76,1061855.0,39.8981,40.0692,39.8639,39.9922,1061855.0
2018-09-24 11:00:00,46.76,46.85,46.55,46.74,810339.0,39.9922,40.0692,39.8126,39.9751,810339.0
2018-09-24 11:30:00,46.75,46.8,46.65,46.8,677905.0,39.9837,40.0264,39.8981,40.0264,677905.0
2018-09-24 12:00:00,46.8,46.82,46.7,46.76,736567.0,40.0264,40.0435,39.9409,39.9922,736567.0
2018-09-24 12:30:00,46.76,46.87,46.74,46.8,519912.0,39.9922,40.0863,39.9751,40.0264,519912.0
2018-09-24 13:00:00,46.8,46.84,46.75,46.76,382514.0,40.0264,40.0606,39.9837,39.9922,382514.0
2018-09-24 13:30:00,46.76,46.92,46.76,46.91,410150.0,39.9922,40.129,39.9922,40.1205,410150.0
2018-09-24 14:00:00,46.91,46.95,46.9,46.91,433173.0,40.1205,40.1547,40.1119,40.1205,433173.0
2018-09-24 14:30:00,46.91,46.99,46.9,46.93,454216.0,40.1205,40.1889,40.1119,40.1376,454216.0
2018-09-24 15:00:00,46.93,47.0,46.91,46.99,593596.0,40.1376,40.1975,40.1205,40.1889,593596.0
2018-09-24 15:30:00,46.99,47.0,46.88,46.91,2391340.0,40.1889,40.1975,40.0948,40.1205,2391340.0
2018-09-25 09:30:00,46.22,46.39,45.86,45.99,2982376.0,39.5304,39.6758,39.2225,39.3337,2982376.0
2018-09-25 10:00:00,45.98,46.11,45.86,46.07,1481452.0,39.3251,39.4363,39.2225,39.4021,1481452.0
2018-09-25 10:30:00,46.08,46.08,45.91,45.93,955080.0,39.4106,39.4106,39.2652,39.2823,955080.0
2018-09-25 11:00:00,45.93,46.18,45.8,46.17,1759849.0,39.2823,39.4962,39.1712,39.4876,1759849.0
2018-09-25 11:30:00,46.17,46.31,46.15,46.17,1048151.0,39.4876,39.6073,39.4705,39.4876,1048151.0
2018-09-25 12:00:00,46.17,46.23,46.03,46.08,1155737.0,39.4876,39.5389,39.3679,39.4106,1155737.0
2018-09-25 12:30:00,46.08,46.09,45.95,45.96,765917.0,39.4106,39.4192,39.2994,39.308,765917.0
2018-09-25 13:00:00,45.96,46.04,45.91,46.02,1103716.0,39.308,39.3764,39.2652,39.3593,1103716.0
2018-09-25 13:30:00,46.01,46.08,45.95,46.05,735910.0,39.3508,39.4106,39.2994,39.385,735910.0
2018-09-25 14:00:00,46.05,46.18,46.02,46.18,915913.0,39.385,39.4962,39.3593,39.4962,915913.0
2018-09-25 14:30:00,46.18,46.19,46.06,46.08,780433.0,39.4962,39.5047,39.3935,39.4106,780433.0
2018-09-25 15:00:00,46.08,46.08,45.98,46.04,917950.0,39.4106,39.4106,39.3251,39.3764,917950.0
2018-09-25 15:30:00,46.04,46.11,45.86,45.91,3087748.0,39.3764,39.4363,39.2225,39.2652,3087748.0
2018-09-26 09:30:00,46.04,46.3,45.97,46.23,2582613.0,39.3764,39.5988,39.3165,39.5389,2582613.0
2018-09-26 10:00:00,46.23,46.25,45.97,46.0,1284742.0,39.5389,39.556,39.3165,39.3422,1284742.0
2018-09-26 10:30:00,45.99,46.06,45.93,45.97,750201.0,39.3337,39.3935,39.2823,39.3165,750201.0
2018-09-26 11:00:00,45.97,46.14,45.97,46.08,644291.0,39.3165,39.4619,39.3165,39.4106,644291.0
2018-09-26 11:30:00,46.08,46.11,45.9,45.92,661460.0,39.4106,39.4363,39.2567,39.2738,661460.0
2018-09-26 12:00:00,45.92,46.02,45.9,45.93,747248.0,39.2738,39.3593,39.2567,39.2823,747248.0
2018-09-26 12:30:00,45.92,45.96,45.92,45.96,406539.0,39.2738,39.308,39.2738,39.308,406539.0
2018-09-26 13:00:00,45.96,46.01,45.91,45.92,473215.0,39.308,39.3508,39.2652,39.2738,473215.0
2018-09-26 13:30:00,45.91,45.93,45.85,45.9,486160.0,39.2652,39.2823,39.2139,39.2567,486160.0
2018-09-26 14:00:00,45.9,46.18,45.85,46.04,873239.0,39.2567,39.4962,39.2139,39.3764,873239.0
2018-09-26 14:30:00,46.04,46.1,45.98,46.04,951053.0,39.3764,39.4277,39.3251,39.3764,951053.0
2018-09-26 15:00:00,46.04,46.11,45.97,46.09,1190343.0,39.3764,39.4363,39.3165,39.4192,1190343.0
2018-09-26 15:30:00,46.09,46.09,45.58,45.71,6075072.0,39.4192,39.4192,38.983,39.0942,6075072.0
2018-09-27 09:30:00,45.91,46.04,45.74,45.84,1868910.0,39.2652,39.3764,39.1198,39.2054,1868910.0
2018-09-27 10:00:00,45.84,46.17,45.83,46.05,1148477.0,39.2054,39.4876,39.1968,39.385,1148477.0
2018-09-27 10:30:00,46.06,46.06,45.91,46.0,832647.0,39.3935,39.3935,39.2652,39.3422,832647.0
2018-09-27 11:00:00,46.0,46.08,45.95,45.98,722411.0,39.3422,39.4106,39.2994,39.3251,722411.0
2018-09-27 11:30:00,45.98,46.15,45.97,46.1,679682.0,39.3251,39.4705,39.3165,39.4277,679682.0
2018-09-27 12:00:00,46.1,46.15,46.06,46.12,538636.0,39.4277,39.4705,39.3935,39.4448,538636.0
2018-09-27 12:30:00,46.12,46.13,46.01,46.03,390207.0,39.4448,39.4534,39.3508,39.3679,390207.0
2018-09-27 13:00:00,46.04,46.04,45.98,46.02,498419.0,39.3764,39.3764,39.3251,39.3593,498419.0
2018-09-27 13:30:00,46.01,46.05,46.0,46.03,400992.0,39.3508,39.385,39.3422,39.3679,400992.0
2018-09-27 14:00:00,46.02,46.04,45.92,45.93,544908.0,39.3593,39.3764,39.2738,39.2823,544908.0
2018-09-27 14:30:00,45.94,45.96,45.86,45.87,511873.0,39.2909,39.308,39.2225,39.231,511873.0
2018-09-27 15:00:00,45.88,45.91,45.82,45.84,543866.0,39.2396,39.2652,39.1883,39.2054,543866.0
2018-09-27 15:30:00,45.84,45.97,45.73,45.88,2319210.0,39.2054,39.3165,39.1113,39.2396,2319210.0
2018-09-28 09:30:00,45.62,45.97,45.61,45.69,1294486.0,39.0172,39.3165,39.0086,39.0771,1294486.0
2018-09-28 10:00:00,45.69,45.71,45.46,45.55,1251899.0,39.0771,39.0942,38.8804,38.9573,1251899.0
2018-09-28 10:30:00,45.55,45.76,45.48,45.73,1037815.0,38.9573,39.1369,38.8975,39.1113,1037815.0
2018-09-28 11:00:00,45.73,47.75,45.66,47.0,12416880.0,39.1113,40.8389,39.0514,40.1975,12416880.0
2018-09-28 11:30:00,47.01,47.75,46.99,47.45,6787623.0,40.206,40.8389,40.1889,40.5823,6787623.0
2018-09-28 12:00:00,47.44,47.54,47.29,47.4,2896059.0,40.5738,40.6593,40.4455,40.5396,2896059.0
2018-09-28 12:30:00,47.4,47.49,47.18,47.4,1767297.0,40.5396,40.6165,40.3514,40.5396,1767297.0
2018-09-28 13:00:00,47.41,47.44,47.22,47.38,1282309.0,40.5481,40.5738,40.3856,40.5225,1282309.0
2018-09-28 13:30:00,47.39,47.4,47.24,47.26,1011357.0,40.531,40.5396,40.4027,40.4198,1011357.0
2018-09-28 14:00:00,47.26,47.34,47.16,47.33,1103968.0,40.4198,40.4883,40.3343,40.4797,1103968.0
2018-09-28 14:30:00,47.33,47.37,47.19,47.21,1498356.0,40.4797,40.5139,40.36,40.3771,1498356.0
2018-09-28 15:00:00,47.21,47.34,47.2,47.3,1581662.0,40.3771,40.4883,40.3685,40.454,1581662.0
2018-09-28 15:30:00,47.3,47.32,47.15,47.29,3976118.0,40.454,40.4712,40.3258,40.4455,3976118.0
2018-10-01 09:30:00,46.73,47.22,46.7,47.17,4007774.0,39.9665,40.3856,39.9409,40.3429,4007774.0
2018-10-01 10:00:00,47.17,47.21,46.75,46.76,1878803.0,40.3429,40.3771,39.9837,39.9922,1878803.0
2018-10-01 10:30:00,46.76,46.93,46.55,46.86,1923163.0,39.9922,40.1376,39.8126,40.0777,1923163.0
2018-10-01 11:00:00,46.85,47.0,46.65,46.66,1957579.0,40.0692,40.1975,39.8981,39.9067,1957579.0
2018-10-01 11:30:00,46.66,46.72,46.54,46.59,1031501.0,39.9067,39.958,39.804,39.8468,1031501.0
2018-10-01 12:00:00,46.58,46.67,46.53,46.58,671467.0,39.8383,39.9152,39.7955,39.8383,671467.0
2018-10-01 12:30:00,46.57,46.63,46.44,46.63,1185986.0,39.8297,39.881,39.7185,39.881,1185986.0
2018-10-01 13:00:00,46.63,46.72,46.59,46.6,744025.0,39.881,39.958,39.8468,39.8554,744025.0
2018-10-01 13:30:00,46.61,46.67,46.58,46.62,710191.0,39.8639,39.9152,39.8383,39.8725,710191.0
2018-10-01 14:00:00,46.61,46.62,46.47,46.52,888684.0,39.8639,39.8725,39.7442,39.7869,888684.0
2018-10-01 14:30:00,46.51,46.54,46.44,46.52,666126.0,39.7784,39.804,39.7185,39.7869,666126.0
2018-10-01 15:00:00,46.53,46.57,46.41,46.44,1108754.0,39.7955,39.8297,39.6929,39.7185,1108754.0
2018-10-01 15:30:00,46.44,46.48,46.2,46.45,3236874.0,39.7185,39.7527,39.5133,39.7271,3236874.0
2018-10-02 09:30:00,47.51,48.14,47.32,48.1,5486558.0,40.6337,41.1725,40.4712,41.1383,5486558.0
2018-10-02 10:00:00,48.11,48.49,48.04,48.15,4361388.0,41.1468,41.4718,41.0869,41.181,4361388.0
2018-10-02 10:30:00,48.15,48.42,48.01,48.38,3872372.0,41.181,41.4119,41.0613,41.3777,3872372.0
2018-10-02 11:00:00,48.37,48.58,48.36,48.49,2141185.0,41.3692,41.5488,41.3606,41.4718,2141185.0
2018-10-02 11:30:00,48.49,48.83,48.46,48.8,2187530.0,41.4718,41.7626,41.4462,41.7369,2187530.0
2018-10-02 12:00:00,48.79,48.88,48.76,48.85,2080421.0,41.7284,41.8054,41.7027,41.7797,2080421.0
2018-10-02 12:30:00,48.85,48.88,48.44,48.45,2341622.0,41.7797,41.8054,41.4291,41.4376,2341622.0
2018-10-02 13:00:00,48.44,48.52,48.29,48.32,1444313.0,41.4291,41.4975,41.3008,41.3264,1444313.0
2018-10-02 13:30:00,48.33,48.52,48.24,48.29,1595234.0,41.335,41.4975,41.258,41.3008,1595234.0
2018-10-02 14:00:00,48.29,48.36,48.22,48.29,1184064.0,41.3008,41.3606,41.2409,41.3008,1184064.0
2018-10-02 14:30:00,48.3,48.31,48.15,48.23,1330038.0,41.3093,41.3179,41.181,41.2494,1330038.0
2018-10-02 15:00:00,48.22,48.22,48.08,48.12,1733421.0,41.2409,41.2409,41.1212,41.1554,1733421.0
2018-10-02 15:30:00,48.12,48.28,48.04,48.1,4265360.0,41.1554,41.2922,41.0869,41.1383,4265360.0
2018-10-03 09:30:00,48.63,49.72,48.6,48.89,7919134.0,41.5916,42.5238,41.5659,41.8139,7919134.0
2018-10-03 10:00:00,48.89,49.05,48.61,49.03,3824273.0,41.8139,41.9508,41.5744,41.9337,3824273.0
2018-10-03 10:30:00,49.03,49.04,48.78,48.84,1543297.0,41.9337,41.9422,41.7198,41.7712,1543297.0
2018-10-03 11:00:00,48.84,48.86,48.63,48.72,1739651.0,41.7712,41.7883,41.5916,41.6685,1739651.0
2018-10-03 11:30:00,48.73,48.84,48.59,48.84,1404894.0,41.6771,41.7712,41.5573,41.7712,1404894.0
2018-10-03 12:00:00,48.84,49.08,48.82,49.03,1559433.0,41.7712,41.9764,41.7541,41.9337,1559433.0
2018-10-03 12:30:00,49.03,49.23,48.92,49.18,2164394.0,41.9337,42.1047,41.8396,42.0619,2164394.0
2018-10-03 13:00:00,49.19,49.33,49.15,49.21,1352186.0,42.0705,42.1902,42.0363,42.0876,1352186.0
2018-10-03 13:30:00,49.22,49.22,49.07,49.13,1093943.0,42.0962,42.0962,41.9679,42.0192,1093943.0
2018-10-03 14:00:00,49.13,49.19,49.0,49.02,1121866.0,42.0192,42.0705,41.908,41.9251,1121866.0
2018-10-03 14:30:00,49.02,49.02,48.6,48.67,2573512.0,41.9251,41.9251,41.5659,41.6258,2573512.0
2018-10-03 15:00:00,48.66,48.73,48.56,48.61,1882589.0,41.6172,41.6771,41.5317,41.5744,1882589.0
2018-10-03 15:30:00,48.62,48.84,48.61,48.77,3931860.0,41.583,41.7712,41.5744,41.7113,3931860.0
2018-10-04 09:30:00,48.84,48.86,48.14,48.28,3305149.0,41.7712,41.7883,41.1725,41.2922,3305149.0
2018-10-04 10:00:00,48.28,48.34,48.16,48.26,1497571.0,41.2922,41.3435,41.1896,41.2751,1497571.0
2018-10-04 10:30:00,48.25,48.27,48.05,48.12,1336566.0,41.2665,41.2837,41.0955,41.1554,1336566.0
2018-10-04 11:00:00,48.11,48.27,48.07,48.1,1311425.0,41.1468,41.2837,41.1126,41.1383,1311425.0
2018-10-04 11:30:00,48.09,48.11,47.9,47.99,1105814.0,41.1297,41.1468,40.9672,41.0442,1105814.0
2018-10-04 12:00:00,47.99,48.02,47.8,47.85,1383362.0,41.0442,41.0698,40.8817,40.9244,1383362.0
2018-10-04 12:30:00,47.85,48.01,47.84,47.94,1417609.0,40.9244,41.0613,40.9159,41.0014,1417609.0
2018-10-04 13:00:00,47.93,47.99,47.81,47.83,1167014.0,40.9929,41.0442,40.8902,40.9073,1167014.0
2018-10-04 13:30:00,47.82,47.85,47.67,47.72,1185595.0,40.8988,40.9244,40.7705,40.8133,1185595.0
2018-10-04 14:00:00,47.72,47.85,47.62,47.84,1619344.0,40.8133,40.9244,40.7277,40.9159,1619344.0
2018-10-04 14:30:00,47.84,48.0,47.78,47.97,1108141.0,40.9159,41.0527,40.8646,41.0271,1108141.0
2018-10-04 15:00:00,47.96,48.15,47.91,48.02,1311731.0,41.0185,41.181,40.9758,41.0698,1311731.0
2018-10-04 15:30:00,48.02,48.15,47.94,48.12,2646481.0,41.0698,41.181,41.0014,41.1554,2646481.0
2018-10-05 09:30:00,48.24,48.34,47.53,47.59,2620455.0,41.258,41.3435,40.6508,40.7021,2620455.0
2018-10-05 10:00:00,47.59,47.69,47.41,47.59,1551444.0,40.7021,40.7876,40.5481,40.7021,1551444.0
2018-10-05 10:30:00,47.59,47.63,47.35,47.45,1479051.0,40.7021,40.7363,40.4968,40.5823,1479051.0
2018-10-05 11:00:00,47.45,47.48,47.08,47.09,1890963.0,40.5823,40.608,40.2659,40.2744,1890963.0
2018-10-05 11:30:00,47.09,47.16,46.82,46.89,1786085.0,40.2744,40.3343,40.0435,40.1034,1786085.0
2018-10-05 12:00:00,46.9,47.05,46.88,46.97,1342101.0,40.1119,40.2402,40.0948,40.1718,1342101.0
2018-10-05 12:30:00,46.96,46.97,46.69,46.8,1074481.0,40.1633,40.1718,39.9323,40.0264,1074481.0
2018-10-05 13:00:00,46.79,46.83,46.66,46.75,1305486.0,40.0179,40.0521,39.9067,39.9837,1305486.0
2018-10-05 13:30:00,46.75,47.05,46.74,46.98,1235518.0,39.9837,40.2402,39.9751,40.1804,1235518.0
2018-10-05 14:00:00,46.97,47.12,46.96,47.1,1164127.0,40.1718,40.3001,40.1633,40.283,1164127.0
2018-10-05 14:30:00,47.11,47.13,46.94,47.05,1199193.0,40.2915,40.3087,40.1462,40.2402,1199193.0
2018-10-05 15:00:00,47.05,47.16,46.97,47.02,1520102.0,40.2402,40.3343,40.1718,40.2146,1520102.0
2018-10-05 15:30:00,47.02,47.22,46.93,47.02,3604450.0,40.2146,40.3856,40.1376,40.2146,3604450.0
2018-10-08 09:30:00,46.96,47.35,46.71,47.17,2318030.0,40.1633,40.4968,39.9494,40.3429,2318030.0
2018-10-08 10:00:00,47.16,47.35,47.08,47.28,1096908.0,40.3343,40.4968,40.2659,40.4369,1096908.0
2018-10-08 10:30:00,47.28,47.28,46.96,47.11,765604.0,40.4369,40.4369,40.1633,40.2915,765604.0
2018-10-08 11:00:00,47.11,47.18,46.98,47.04,869525.0,40.2915,40.3514,40.1804,40.2317,869525.0
2018-10-08 11:30:00,47.04,47.04,46.52,46.71,1321556.0,40.2317,40.2317,39.7869,39.9494,1321556.0
2018-10-08 12:00:00,46.7,46.9,46.58,46.88,1135363.0,39.9409,40.1119,39.8383,40.0948,1135363.0
2018-10-08 12:30:00,46.87,46.9,46.61,46.62,693121.0,40.0863,40.1119,39.8639,39.8725,693121.0
2018-10-08 13:00:00,46.62,46.83,46.6,46.67,717631.0,39.8725,40.0521,39.8554,39.9152,717631.0
2018-10-08 13:30:00,46.67,46.88,46.66,46.78,757807.0,39.9152,40.0948,39.9067,40.0093,757807.0
2018-10-08 14:00:00,46.78,47.0,46.75,46.83,742694.0,40.0093,40.1975,39.9837,40.0521,742694.0
2018-10-08 14:30:00,46.83,46.99,46.83,46.94,750800.0,40.0521,40.1889,40.0521,40.1462,750800.0
2018-10-08 15:00:00,46.94,47.15,46.92,47.05,1002488.0,40.1462,40.3258,40.129,40.2402,1002488.0
2018-10-08 15:30:00,47.06,47.13,47.0,47.02,2590130.0,40.2488,40.3087,40.1975,40.2146,2590130.0
2018-10-09 09:30:00,47.2,47.62,46.88,47.1,2486288.0,40.3685,40.7277,40.0948,40.283,2486288.0
2018-10-09 10:00:00,47.11,47.13,46.63,46.94,1652373.0,40.2915,40.3087,39.881,40.1462,1652373.0
2018-10-09 10:30:00,46.94,47.16,46.92,46.93,1485694.0,40.1462,40.3343,40.129,40.1376,1485694.0
2018-10-09 11:00:00,46.94,47.1,46.73,47.05,1203609.0,40.1462,40.283,39.9665,40.2402,1203609.0
2018-10-09 11:30:00,47.05,47.21,47.02,47.13,654287.0,40.2402,40.3771,40.2146,40.3087,654287.0
2018-10-09 12:00:00,47.12,47.17,46.86,46.87,659242.0,40.3001,40.3429,40.0777,40.0863,659242.0
2018-10-09 12:30:00,46.87,46.94,46.72,46.8,1169752.0,40.0863,40.1462,39.958,40.0264,1169752.0
2018-10-09 13:00:00,46.8,46.93,46.73,46.9,702332.0,40.0264,40.1376,39.9665,40.1119,702332.0
2018-10-09 13:30:00,46.9,46.95,46.78,46.9,674740.0,40.1119,40.1547,40.0093,40.1119,674740.0
2018-10-09 14:00:00,46.9,46.94,46.74,46.75,1032622.0,40.1119,40.1462,39.9751,39.9837,1032622.0
2018-10-09 14:30:00,46.75,46.83,46.65,46.77,1255478.0,39.9837,40.0521,39.8981,40.0008,1255478.0
2018-10-09 15:00:00,46.77,46.81,46.6,46.64,1172809.0,40.0008,40.035,39.8554,39.8896,1172809.0
2018-10-09 15:30:00,46.64,46.77,46.54,46.56,4217750.0,39.8896,40.0008,39.804,39.8212,4217750.0
2018-10-10 09:30:00,46.06,46.12,45.26,45.37,4627633.0,39.3935,39.4448,38.7093,38.8034,4627633.0
2018-10-10 10:00:00,45.37,45.63,45.12,45.6,3252340.0,38.8034,39.0258,38.5896,39.0001,3252340.0
2018-10-10 10:30:00,45.59,45.67,45.39,45.6,2353135.0,38.9915,39.06,38.8205,39.0001,2353135.0
2018-10-10 11:00:00,45.6,45.7,45.44,45.57,2567578.0,39.0001,39.0856,38.8633,38.9744,2567578.0
2018-10-10 11:30:00,45.57,45.67,45.38,45.45,1636030.0,38.9744,39.06,38.8119,38.8718,1636030.0
2018-10-10 12:00:00,45.45,45.74,45.41,45.7,1404605.0,38.8718,39.1198,38.8376,39.0856,1404605.0
2018-10-10 12:30:00,45.69,45.77,45.57,45.71,1085911.0,39.0771,39.1455,38.9744,39.0942,1085911.0
2018-10-10 13:00:00,45.7,46.08,45.56,45.96,1849134.0,39.0856,39.4106,38.9659,39.308,1849134.0
2018-10-10 13:30:00,45.95,45.97,45.66,45.75,1167007.0,39.2994,39.3165,39.0514,39.1284,1167007.0
2018-10-10 14:00:00,45.74,45.79,45.42,45.56,1562790.0,39.1198,39.1626,38.8461,38.9659,1562790.0
2018-10-10 14:30:00,45.57,45.63,45.34,45.48,1886339.0,38.9744,39.0258,38.7777,38.8975,1886339.0
2018-10-10 15:00:00,45.48,45.49,45.25,45.48,2025836.0,38.8975,38.906,38.7008,38.8975,2025836.0
2018-10-10 15:30:00,45.48,45.48,44.8,44.81,7191799.0,38.8975,38.8975,38.3159,38.3244,7191799.0
2018-10-11 09:30:00,45.15,45.57,44.57,45.52,4553378.0,38.6152,38.9744,38.1192,38.9317,4553378.0
2018-10-11 10:00:00,45.52,45.61,44.8,44.92,2983213.0,38.9317,39.0086,38.3159,38.4185,2983213.0
2018-10-11 10:30:00,44.93,45.03,44.7,44.71,2647876.0,38.4271,38.5126,38.2304,38.2389,2647876.0
2018-10-11 11:00:00,44.71,44.74,44.35,44.69,2719478.0,38.2389,38.2646,37.931,38.2218,2719478.0
2018-10-11 11:30:00,44.69,44.92,44.45,44.74,1814781.0,38.2218,38.4185,38.0165,38.2646,1814781.0
2018-10-11 12:00:00,44.74,45.14,44.67,45.02,1471881.0,38.2646,38.6067,38.2047,38.504,1471881.0
2018-10-11 12:30:00,45.01,45.07,44.77,44.97,1568686.0,38.4955,38.5468,38.2902,38.4613,1568686.0
2018-10-11 13:00:00,44.96,45.11,44.72,45.04,1034465.0,38.4527,38.581,38.2475,38.5211,1034465.0
2018-10-11 13:30:00,45.04,45.13,44.7,44.88,1178558.0,38.5211,38.5981,38.2304,38.3843,1178558.0
2018-10-11 14:00:00,44.87,44.9,44.52,44.53,1260093.0,38.3758,38.4014,38.0764,38.085,1260093.0
2018-10-11 14:30:00,44.54,44.57,43.73,44.14,4102437.0,38.0935,38.1192,37.4008,37.7514,4102437.0
2018-10-11 15:00:00,44.13,44.97,44.05,44.74,3734854.0,37.7429,38.4613,37.6744,38.2646,3734854.0
2018-10-11 15:30:00,44.75,44.91,44.22,44.24,5845990.0,38.2731,38.41,37.8198,37.8369,5845990.0
2018-10-12 09:30:00,45.27,45.35,44.55,44.57,4179918.0,38.7179,38.7863,38.1021,38.1192,4179918.0
2018-10-12 10:00:00,44.56,44.78,44.49,44.64,1973150.0,38.1106,38.2988,38.0508,38.179,1973150.0
2018-10-12 10:30:00,44.65,45.02,44.64,44.86,1710084.0,38.1876,38.504,38.179,38.3672,1710084.0
2018-10-12 11:00:00,44.86,44.95,44.71,44.82,1180984.0,38.3672,38.4442,38.2389,38.333,1180984.0
2018-10-12 11:30:00,44.82,44.92,44.56,44.61,1548425.0,38.333,38.4185,38.1106,38.1534,1548425.0
2018-10-12 12:00:00,44.61,44.61,44.3,44.45,2011526.0,38.1534,38.1534,37.8883,38.0165,2011526.0
2018-10-12 12:30:00,44.45,44.56,44.24,44.44,1212688.0,38.0165,38.1106,37.8369,38.008,1212688.0
2018-10-12 13:00:00,44.43,44.62,44.33,44.46,1142878.0,37.9994,38.1619,37.9139,38.0251,1142878.0
2018-10-12 13:30:00,44.45,44.57,44.28,44.5,1031964.0,38.0165,38.1192,37.8711,38.0593,1031964.0
2018-10-12 14:00:00,44.5,44.54,44.23,44.52,1264559.0,38.0593,38.0935,37.8284,38.0764,1264559.0
2018-10-12 14:30:00,44.54,44.63,44.31,44.58,1017483.0,38.0935,38.1705,37.8968,38.1277,1017483.0
2018-10-12 15:00:00,44.58,44.78,44.48,44.75,1643216.0,38.1277,38.2988,38.0422,38.2731,1643216.0
2018-10-12 15:30:00,44.75,44.99,44.67,44.87,4145698.0,38.2731,38.4784,38.2047,38.3758,4145698.0
2018-10-15 09:30:00,44.63,44.97,44.44,44.75,2149935.0,38.1705,38.4613,38.008,38.2731,2149935.0
2018-10-15 10:00:00,44.75,44.8,44.45,44.63,1349695.0,38.2731,38.3159,38.0165,38.1705,1349695.0
2018-10-15 10:30:00,44.62,44.92,44.59,44.89,1073107.0,38.1619,38.4185,38.1363,38.3929,1073107.0
2018-10-15 11:00:00,44.89,45.14,44.89,45.09,1143300.0,38.3929,38.6067,38.3929,38.5639,1143300.0
2018-10-15 11:30:00,45.1,45.14,44.91,44.93,1071694.0,38.5725,38.6067,38.41,38.4271,1071694.0
2018-10-15 12:00:00,44.93,44.96,44.74,44.95,628724.0,38.4271,38.4527,38.2646,38.4442,628724.0
2018-10-15 12:30:00,44.95,45.09,44.94,44.97,533184.0,38.4442,38.5639,38.4356,38.4613,533184.0
2018-10-15 13:00:00,44.98,45.02,44.81,44.84,619587.0,38.4698,38.504,38.3244,38.3501,619587.0
2018-10-15 13:30:00,44.84,45.08,44.8,44.92,734796.0,38.3501,38.5554,38.3159,38.4185,734796.0
2018-10-15 14:00:00,44.93,44.94,44.71,44.73,673609.0,38.4271,38.4356,38.2389,38.256,673609.0
2018-10-15 14:30:00,44.73,45.0,44.68,44.96,637554.0,38.256,38.4869,38.2133,38.4527,637554.0
2018-10-15 15:00:00,44.96,45.04,44.71,44.72,1044811.0,38.4527,38.5211,38.2389,38.2475,1044811.0
2018-10-15 15:30:00,44.71,44.78,44.51,44.51,2426516.0,38.2389,38.2988,38.0679,38.0679,2426516.0
2018-10-16 09:30:00,44.9,45.33,44.82,45.31,2015718.0,38.4014,38.7692,38.333,38.7521,2015718.0
2018-10-16 10:00:00,45.32,45.35,45.04,45.05,1090736.0,38.7606,38.7863,38.5211,38.5297,1090736.0
2018-10-16 10:30:00,45.06,45.38,45.03,45.38,881008.0,38.5383,38.8119,38.5126,38.8119,881008.0
2018-10-16 11:00:00,45.38,45.67,45.2,45.66,1363459.0,38.8119,39.06,38.658,39.0514,1363459.0
2018-10-16 11:30:00,45.66,45.81,45.6,45.8,1346101.0,39.0514,39.1797,39.0001,39.1712,1346101.0
2018-10-16 12:00:00,45.8,45.83,45.52,45.61,815569.0,39.1712,39.1968,38.9317,39.0086,815569.0
2018-10-16 12:30:00,45.61,45.77,45.57,45.75,657973.0,39.0086,39.1455,38.9744,39.1284,657973.0
2018-10-16 13:00:00,45.74,45.77,45.64,45.77,642711.0,39.1198,39.1455,39.0343,39.1455,642711.0
2018-10-16 13:30:00,45.77,45.89,45.77,45.83,1096398.0,39.1455,39.2481,39.1455,39.1968,1096398.0
2018-10-16 14:00:00,45.83,45.89,45.76,45.82,739335.0,39.1968,39.2481,39.1369,39.1883,739335.0
2018-10-16 14:30:00,45.83,45.9,45.7,45.73,952025.0,39.1968,39.2567,39.0856,39.1113,952025.0
2018-10-16 15:00:00,45.73,45.87,45.68,45.76,1020450.0,39.1113,39.231,39.0685,39.1369,1020450.0
2018-10-16 15:30:00,45.76,46.01,45.74,45.94,3608352.0,39.1369,39.3508,39.1198,39.2909,3608352.0
2018-10-17 09:30:00,46.0,46.09,45.62,45.73,2029876.0,39.3422,39.4192,39.0172,39.1113,2029876.0
2018-10-17 10:00:00,45.73,45.92,45.58,45.85,1224298.0,39.1113,39.2738,38.983,39.2139,1224298.0
2018-10-17 10:30:00,45.85,45.93,45.54,45.63,967339.0,39.2139,39.2823,38.9488,39.0258,967339.0
2018-10-17 11:00:00,45.62,45.83,45.56,45.74,665233.0,39.0172,39.1968,38.9659,39.1198,665233.0
2018-10-17 11:30:00,45.75,46.0,45.7,45.92,881460.0,39.1284,39.3422,39.0856,39.2738,881460.0
2018-10-17 12:00:00,45.92,46.06,45.85,45.98,869806.0,39.2738,39.3935,39.2139,39.3251,869806.0
2018-10-17 12:30:00,45.99,46.13,45.92,46.05,477967.0,39.3337,39.4534,39.2738,39.385,477967.0
2018-10-17 13:00:00,46.05,46.33,45.99,46.01,1060131.0,39.385,39.6244,39.3337,39.3508,1060131.0
2018-10-17 13:30:00,46.01,46.16,45.96,46.05,712593.0,39.3508,39.479,39.308,39.385,712593.0
2018-10-17 14:00:00,46.05,46.23,45.69,45.8,1245834.0,39.385,39.5389,39.0771,39.1712,1245834.0
2018-10-17 14:30:00,45.79,46.1,45.72,46.03,801064.0,39.1626,39.4277,39.1027,39.3679,801064.0
2018-10-17 15:00:00,46.03,46.06,45.86,46.01,858142.0,39.3679,39.3935,39.2225,39.3508,858142.0
2018-10-17 15:30:00,46.0,46.04,45.78,45.9,2376699.0,39.3422,39.3764,39.154,39.2567,2376699.0
2018-10-18 09:30:00,45.65,45.74,45.41,45.55,2020077.0,39.0429,39.1198,38.8376,38.9573,2020077.0
2018-10-18 10:00:00,45.55,45.6,45.32,45.51,1182537.0,38.9573,39.0001,38.7606,38.9231,1182537.0
2018-10-18 10:30:00,45.51,45.74,45.49,45.69,1167283.0,38.9231,39.1198,38.906,39.0771,1167283.0
2018-10-18 11:00:00,45.7,45.75,45.26,45.29,1151696.0,39.0856,39.1284,38.7093,38.735,1151696.0
2018-10-18 11:30:00,45.29,45.36,44.98,45.1,1329886.0,38.735,38.7948,38.4698,38.5725,1329886.0
2018-10-18 12:00:00,45.1,45.26,44.98,45.17,1161154.0,38.5725,38.7093,38.4698,38.6323,1161154.0
2018-10-18 12:30:00,45.17,45.32,45.08,45.09,932854.0,38.6323,38.7606,38.5554,38.5639,932854.0
2018-10-18 13:00:00,45.09,45.14,44.85,44.95,1106857.0,38.5639,38.6067,38.3586,38.4442,1106857.0
2018-10-18 13:30:00,44.95,45.03,44.83,44.97,1363105.0,38.4442,38.5126,38.3415,38.4613,1363105.0
2018-10-18 14:00:00,44.96,45.15,44.86,44.98,1098257.0,38.4527,38.6152,38.3672,38.4698,1098257.0
2018-10-18 14:30:00,44.97,45.19,44.89,45.05,1662266.0,38.4613,38.6494,38.3929,38.5297,1662266.0
2018-10-18 15:00:00,45.05,45.12,44.88,45.01,1391494.0,38.5297,38.5896,38.3843,38.4955,1391494.0
2018-10-18 15:30:00,45.01,45.13,44.89,44.97,4429091.0,38.4955,38.5981,38.3929,38.4613,4429091.0
2018-10-19 09:30:00,45.25,45.25,44.83,44.97,3903768.0,38.7008,38.7008,38.3415,38.4613,3903768.0
2018-10-19 10:00:00,44.98,45.04,44.85,44.91,1272763.0,38.4698,38.5211,38.3586,38.41,1272763.0
2018-10-19 10:30:00,44.9,45.04,44.82,44.88,790790.0,38.4014,38.5211,38.333,38.3843,790790.0
2018-10-19 11:00:00,44.89,45.02,44.68,44.68,824271.0,38.3929,38.504,38.2133,38.2133,824271.0
2018-10-19 11:30:00,44.68,44.72,44.44,44.61,1037716.0,38.2133,38.2475,38.008,38.1534,1037716.0
2018-10-19 12:00:00,44.61,44.65,43.97,44.07,1705569.0,38.1534,38.1876,37.606,37.6915,1705569.0
2018-10-19 12:30:00,44.07,44.18,43.92,44.11,1639475.0,37.6915,37.7856,37.5633,37.7258,1639475.0
2018-10-19 13:00:00,44.11,44.23,43.91,44.22,1339965.0,37.7258,37.8284,37.5547,37.8198,1339965.0
2018-10-19 13:30:00,44.22,44.25,44.03,44.07,1126105.0,37.8198,37.8455,37.6573,37.6915,1126105.0
2018-10-19 14:00:00,44.07,44.3,43.86,44.18,1412002.0,37.6915,37.8883,37.5119,37.7856,1412002.0
2018-10-19 14:30:00,44.18,44.25,44.06,44.07,1576926.0,37.7856,37.8455,37.683,37.6915,1576926.0
2018-10-19 15:00:00,44.07,44.28,44.02,44.26,1424089.0,37.6915,37.8711,37.6488,37.854,1424089.0
2018-10-19 15:30:00,44.26,44.28,43.95,43.99,4487883.0,37.854,37.8711,37.5889,37.6231,4487883.0
2018-10-22 09:30:00,44.5,44.81,44.16,44.2,4030970.0,38.0593,38.3244,37.7685,37.8027,4030970.0
2018-10-22 10:00:00,44.19,44.34,44.1,44.25,2539907.0,37.7942,37.9225,37.7172,37.8455,2539907.0
2018-10-22 10:30:00,44.24,44.6,44.17,44.46,3066175.0,37.8369,38.1448,37.7771,38.0251,3066175.0
2018-10-22 11:00:00,44.46,44.48,44.27,44.36,1270480.0,38.0251,38.0422,37.8626,37.9396,1270480.0
2018-10-22 11:30:00,44.36,44.43,44.25,44.3,1076707.0,37.9396,37.9994,37.8455,37.8883,1076707.0
2018-10-22 12:00:00,44.3,44.75,44.28,44.61,3250812.0,37.8883,38.2731,37.8711,38.1534,3250812.0
2018-10-22 12:30:00,44.61,44.83,44.55,44.8,2213716.0,38.1534,38.3415,38.1021,38.3159,2213716.0
2018-10-22 13:00:00,44.8,44.93,44.72,44.81,2030610.0,38.3159,38.4271,38.2475,38.3244,2030610.0
2018-10-22 13:30:00,44.81,45.14,44.79,45.1,2137560.0,38.3244,38.6067,38.3073,38.5725,2137560.0
2018-10-22 14:00:00,45.09,45.34,45.08,45.21,1533630.0,38.5639,38.7777,38.5554,38.6665,1533630.0
2018-10-22 14:30:00,45.21,45.26,45.14,45.21,1083564.0,38.6665,38.7093,38.6067,38.6665,1083564.0
2018-10-22 15:00:00,45.21,45.33,45.16,45.21,1491036.0,38.6665,38.7692,38.6238,38.6665,1491036.0
2018-10-22 15:30:00,45.2,45.27,44.99,45.0,3762449.0,38.658,38.7179,38.4784,38.4869,3762449.0
2018-10-23 09:30:00,44.19,44.52,44.02,44.21,4368993.0,37.7942,38.0764,37.6488,37.8113,4368993.0
2018-10-23 10:00:00,44.21,44.29,43.91,44.06,4003901.0,37.8113,37.8797,37.5547,37.683,4003901.0
2018-10-23 10:30:00,44.06,44.22,43.97,44.08,2397625.0,37.683,37.8198,37.606,37.7001,2397625.0
2018-10-23 11:00:00,44.09,44.51,44.02,44.42,1919907.0,37.7086,38.0679,37.6488,37.9909,1919907.0
2018-10-23 11:30:00,44.43,44.45,44.19,44.21,1408254.0,37.9994,38.0165,37.7942,37.8113,1408254.0
2018-10-23 12:00:00,44.21,44.77,44.19,44.76,1724160.0,37.8113,38.2902,37.7942,38.2817,1724160.0
2018-10-23 12:30:00,44.76,45.09,44.73,44.81,1783424.0,38.2817,38.5639,38.256,38.3244,1783424.0
2018-10-23 13:00:00,44.8,45.03,44.76,44.8,2082705.0,38.3159,38.5126,38.2817,38.3159,2082705.0
2018-10-23 13:30:00,44.8,44.89,44.64,44.73,1709914.0,38.3159,38.3929,38.179,38.256,1709914.0
2018-10-23 14:00:00,44.73,44.9,44.63,44.75,2523320.0,38.256,38.4014,38.1705,38.2731,2523320.0
2018-10-23 14:30:00,44.75,44.95,44.67,44.85,1802934.0,38.2731,38.4442,38.2047,38.3586,1802934.0
2018-10-23 15:00:00,44.84,44.92,44.62,44.64,2270889.0,38.3501,38.4185,38.1619,38.179,2270889.0
2018-10-23 15:30:00,44.65,44.7,44.38,44.5,5104201.0,38.1876,38.2304,37.9567,38.0593,5104201.0
2018-10-24 09:30:00,44.16,44.36,43.89,43.92,2159686.0,37.7685,37.9396,37.5376,37.5633,2159686.0
2018-10-24 10:00:00,43.92,44.25,43.83,43.91,1717403.0,37.5633,37.8455,37.4863,37.5547,1717403.0
2018-10-24 10:30:00,43.91,43.95,43.75,43.83,1237211.0,37.5547,37.5889,37.4179,37.4863,1237211.0
2018-10-24 11:00:00,43.83,43.85,43.44,43.47,1887408.0,37.4863,37.5034,37.1527,37.1784,1887408.0
2018-10-24 11:30:00,43.47,43.86,43.15,43.77,2102895.0,37.1784,37.5119,36.9047,37.435,2102895.0
2018-10-24 12:00:00,43.77,43.88,43.54,43.65,1309721.0,37.435,37.529,37.2383,37.3323,1309721.0
2018-10-24 12:30:00,43.65,43.68,43.35,43.55,1051280.0,37.3323,37.358,37.0758,37.2468,1051280.0
2018-10-24 13:00:00,43.55,43.57,43.31,43.46,1265162.0,37.2468,37.2639,37.0415,37.1698,1265162.0
2018-10-24 13:30:00,43.46,43.67,43.36,43.47,1600551.0,37.1698,37.3494,37.0843,37.1784,1600551.0
2018-10-24 14:00:00,43.46,43.74,43.37,43.72,1527325.0,37.1698,37.4093,37.0929,37.3922,1527325.0
2018-10-24 14:30:00,43.72,43.86,43.44,43.51,1702519.0,37.3922,37.5119,37.1527,37.2126,1702519.0
2018-10-24 15:00:00,43.5,43.51,43.06,43.08,1951905.0,37.204,37.2126,36.8277,36.8448,1951905.0
2018-10-24 15:30:00,43.08,43.12,42.36,42.41,6857469.0,36.8448,36.879,36.229,36.2718,6857469.0
2018-10-25 09:30:00,43.55,43.82,43.28,43.41,4538456.0,37.2468,37.4777,37.0159,37.1271,4538456.0
2018-10-25 10:00:00,43.4,43.77,43.32,43.73,2012595.0,37.1185,37.435,37.0501,37.4008,2012595.0
2018-10-25 10:30:00,43.73,43.89,43.6,43.8,2214135.0,37.4008,37.5376,37.2896,37.4606,2214135.0
2018-10-25 11:00:00,43.81,43.99,43.52,43.98,1736860.0,37.4692,37.6231,37.2211,37.6146,1736860.0
2018-10-25 11:30:00,43.99,44.12,43.85,44.04,1267321.0,37.6231,37.7343,37.5034,37.6659,1267321.0
2018-10-25 12:00:00,44.05,44.19,43.99,44.06,1548911.0,37.6744,37.7942,37.6231,37.683,1548911.0
2018-10-25 12:30:00,44.06,44.41,44.05,44.19,1528181.0,37.683,37.9823,37.6744,37.7942,1528181.0
2018-10-25 13:00:00,44.19,44.39,44.06,44.38,1531695.0,37.7942,37.9652,37.683,37.9567,1531695.0
2018-10-25 13:30:00,44.38,44.55,44.32,44.51,1681189.0,37.9567,38.1021,37.9054,38.0679,1681189.0
2018-10-25 14:00:00,44.52,44.9,44.49,44.69,4447005.0,38.0764,38.4014,38.0508,38.2218,4447005.0
2018-10-25 14:30:00,44.69,44.83,44.65,44.71,2925666.0,38.2218,38.3415,38.1876,38.2389,2925666.0
2018-10-25 15:00:00,44.72,44.94,44.66,44.81,3340457.0,38.2475,38.4356,38.1961,38.3244,3340457.0
2018-10-25 15:30:00,44.81,44.9,44.27,44.41,6998305.0,38.3244,38.4014,37.8626,37.9823,6998305.0
2018-10-26 09:30:00,45.57,46.22,44.93,45.92,11190843.0,38.9744,39.5304,38.4271,39.2738,11190843.0
2018-10-26 10:00:00,45.91,45.92,45.14,45.27,5298611.0,39.2652,39.2738,38.6067,38.7179,5298611.0
2018-10-26 10:30:00,45.28,45.53,44.7,45.3,4414714.0,38.7264,38.9402,38.2304,38.7435,4414714.0
2018-10-26 11:00:00,45.3,45.94,45.25,45.88,3737291.0,38.7435,39.2909,38.7008,39.2396,3737291.0
2018-10-26 11:30:00,45.88,46.17,45.49,46.04,3930750.0,39.2396,39.4876,38.906,39.3764,3930750.0
2018-10-26 12:00:00,46.03,46.08,45.69,45.81,2124533.0,39.3679,39.4106,39.0771,39.1797,2124533.0
2018-10-26 12:30:00,45.82,46.39,45.75,46.25,3120277.0,39.1883,39.6758,39.1284,39.556,3120277.0
2018-10-26 13:00:00,46.24,46.44,46.18,46.21,1956430.0,39.5475,39.7185,39.4962,39.5218,1956430.0
2018-10-26 13:30:00,46.21,46.21,45.74,45.92,2008446.0,39.5218,39.5218,39.1198,39.2738,2008446.0
2018-10-26 14:00:00,45.92,46.0,45.59,45.86,1879149.0,39.2738,39.3422,38.9915,39.2225,1879149.0
2018-10-26 14:30:00,45.86,46.02,45.47,45.55,2073048.0,39.2225,39.3593,38.8889,38.9573,2073048.0
2018-10-26 15:00:00,45.55,46.02,45.37,45.79,3319597.0,38.9573,39.3593,38.8034,39.1626,3319597.0
2018-10-26 15:30:00,45.78,46.02,45.53,45.63,8468909.0,39.154,39.3593,38.9402,39.0258,8468909.0
2018-10-29 09:30:00,46.49,46.52,46.02,46.41,3416477.0,39.7613,39.7869,39.3593,39.6929,3416477.0
2018-10-29 10:00:00,46.42,46.75,46.42,46.54,2160878.0,39.7014,39.9837,39.7014,39.804,2160878.0
2018-10-29 10:30:00,46.54,46.62,46.13,46.15,1807089.0,39.804,39.8725,39.4534,39.4705,1807089.0
2018-10-29 11:00:00,46.15,46.21,45.84,46.02,2300035.0,39.4705,39.5218,39.2054,39.3593,2300035.0
2018-10-29 11:30:00,46.03,46.19,45.85,45.86,1834793.0,39.3679,39.5047,39.2139,39.2225,1834793.0
2018-10-29 12:00:00,45.87,45.94,45.47,45.56,1643461.0,39.231,39.2909,38.8889,38.9659,1643461.0
2018-10-29 12:30:00,45.56,45.78,45.47,45.63,1450549.0,38.9659,39.154,38.8889,39.0258,1450549.0
2018-10-29 13:00:00,45.64,46.06,45.62,45.89,1366302.0,39.0343,39.3935,39.0172,39.2481,1366302.0
2018-10-29 13:30:00,45.9,46.12,45.84,45.94,1140420.0,39.2567,39.4448,39.2054,39.2909,1140420.0
2018-10-29 14:00:00,45.94,45.96,45.54,45.57,1686800.0,39.2909,39.308,38.9488,38.9744,1686800.0
2018-10-29 14:30:00,45.56,45.72,45.32,45.38,1529112.0,38.9659,39.1027,38.7606,38.8119,1529112.0
2018-10-29 15:00:00,45.38,45.39,44.87,44.96,2399786.0,38.8119,38.8205,38.3758,38.4527,2399786.0
2018-10-29 15:30:00,44.95,45.45,44.44,45.45,6650972.0,38.4442,38.8718,38.008,38.8718,6650972.0
2018-10-30 09:30:00,45.53,47.24,45.46,47.1,4983888.0,38.9402,40.4027,38.8804,40.283,4983888.0
2018-10-30 10:00:00,47.1,47.17,46.73,46.91,2699251.0,40.283,40.3429,39.9665,40.1205,2699251.0
2018-10-30 10:30:00,46.92,47.09,46.54,46.71,2430589.0,40.129,40.2744,39.804,39.9494,2430589.0
2018-10-30 11:00:00,46.72,47.15,46.62,47.12,2378431.0,39.958,40.3258,39.8725,40.3001,2378431.0
2018-10-30 11:30:00,47.13,47.44,47.12,47.24,2382741.0,40.3087,40.5738,40.3001,40.4027,2382741.0
2018-10-30 12:00:00,47.25,47.42,47.13,47.32,1705669.0,40.4113,40.5567,40.3087,40.4712,1705669.0
2018-10-30 12:30:00,47.31,47.32,46.93,46.96,1121225.0,40.4626,40.4712,40.1376,40.1633,1121225.0
2018-10-30 13:00:00,46.97,47.07,46.77,46.87,1390590.0,40.1718,40.2573,40.0008,40.0863,1390590.0
2018-10-30 13:30:00,46.86,47.23,46.73,47.21,1467575.0,40.0777,40.3942,39.9665,40.3771,1467575.0
2018-10-30 14:00:00,47.21,47.29,46.96,47.14,1484838.0,40.3771,40.4455,40.1633,40.3172,1484838.0
2018-10-30 14:30:00,47.14,47.67,47.04,47.56,2217301.0,40.3172,40.7705,40.2317,40.6764,2217301.0
2018-10-30 15:00:00,47.56,47.64,47.15,47.46,4003031.0,40.6764,40.7448,40.3258,40.5909,4003031.0
2018-10-30 15:30:00,47.46,47.88,47.37,47.82,6181894.0,40.5909,40.9501,40.5139,40.8988,6181894.0
2018-10-31 09:30:00,48.29,48.56,48.03,48.34,3504729.0,41.3008,41.5317,41.0784,41.3435,3504729.0
2018-10-31 10:00:00,48.34,48.44,48.07,48.17,2001828.0,41.3435,41.4291,41.1126,41.1981,2001828.0
2018-10-31 10:30:00,48.17,48.23,47.73,47.73,2103367.0,41.1981,41.2494,40.8218,40.8218,2103367.0
2018-10-31 11:00:00,47.73,47.79,47.39,47.68,2197113.0,40.8218,40.8731,40.531,40.779,2197113.0
2018-10-31 11:30:00,47.67,47.72,47.15,47.26,2079760.0,40.7705,40.8133,40.3258,40.4198,2079760.0
2018-10-31 12:00:00,47.26,47.45,47.1,47.35,1325385.0,40.4198,40.5823,40.283,40.4968,1325385.0
2018-10-31 12:30:00,47.36,47.5,47.28,47.47,819093.0,40.5054,40.6251,40.4369,40.5994,819093.0
2018-10-31 13:00:00,47.48,47.65,47.38,47.45,933238.0,40.608,40.7534,40.5225,40.5823,933238.0
2018-10-31 13:30:00,47.45,47.52,47.31,47.34,837410.0,40.5823,40.6422,40.4626,40.4883,837410.0
2018-10-31 14:00:00,47.34,47.49,47.15,47.18,1237246.0,40.4883,40.6165,40.3258,40.3514,1237246.0
2018-10-31 14:30:00,47.19,47.31,47.15,47.2,1075228.0,40.36,40.4626,40.3258,40.3685,1075228.0
2018-10-31 15:00:00,47.2,47.3,47.06,47.2,1872656.0,40.3685,40.454,40.2488,40.3685,1872656.0
2018-10-31 15:30:00,47.19,47.24,46.83,46.87,5137289.0,40.36,40.4027,40.0521,40.0863,5137289.0
2018-11-01 09:30:00,46.96,47.36,46.86,47.12,2485269.0,40.1633,40.5054,40.0777,40.3001,2485269.0
2018-11-01 10:00:00,47.11,47.47,47.06,47.32,1663020.0,40.2915,40.5994,40.2488,40.4712,1663020.0
2018-11-01 10:30:00,47.32,48.07,47.29,48.05,2425465.0,40.4712,41.1126,40.4455,41.0955,2425465.0
2018-11-01 11:00:00,48.05,48.44,47.97,48.44,2498488.0,41.0955,41.4291,41.0271,41.4291,2498488.0
2018-11-01 11:30:00,48.43,48.47,48.07,48.09,1506704.0,41.4205,41.4547,41.1126,41.1297,1506704.0
2018-11-01 12:00:00,48.09,48.12,47.93,47.99,1418931.0,41.1297,41.1554,40.9929,41.0442,1418931.0
2018-11-01 12:30:00,48.0,48.16,47.88,48.14,1103674.0,41.0527,41.1896,40.9501,41.1725,1103674.0
2018-11-01 13:00:00,48.14,48.29,48.06,48.26,1000377.0,41.1725,41.3008,41.104,41.2751,1000377.0
2018-11-01 13:30:00,48.26,48.27,48.08,48.2,833794.0,41.2751,41.2837,41.1212,41.2238,833794.0
2018-11-01 14:00:00,48.19,48.31,48.09,48.29,1077840.0,41.2152,41.3179,41.1297,41.3008,1077840.0
2018-11-01 14:30:00,48.3,48.32,48.15,48.28,873947.0,41.3093,41.3264,41.181,41.2922,873947.0
2018-11-01 15:00:00,48.27,48.36,48.22,48.27,1088826.0,41.2837,41.3606,41.2409,41.2837,1088826.0
2018-11-01 15:30:00,48.27,48.28,48.15,48.22,4134775.0,41.2837,41.2922,41.181,41.2409,4134775.0
2018-11-02 09:30:00,48.14,48.25,47.75,47.84,3037773.0,41.1725,41.2665,40.8389,40.9159,3037773.0
2018-11-02 10:00:00,47.84,47.92,47.35,47.38,2222994.0,40.9159,40.9843,40.4968,40.5225,2222994.0
2018-11-02 10:30:00,47.38,47.8,47.28,47.69,1803305.0,40.5225,40.8817,40.4369,40.7876,1803305.0
2018-11-02 11:00:00,47.7,47.72,47.23,47.38,1804379.0,40.7962,40.8133,40.3942,40.5225,1804379.0
2018-11-02 11:30:00,47.37,47.52,47.25,47.5,1394337.0,40.5139,40.6422,40.4113,40.6251,1394337.0
2018-11-02 12:00:00,47.49,47.5,47.28,47.47,1080122.0,40.6165,40.6251,40.4369,40.5994,1080122.0
2018-11-02 12:30:00,47.47,47.5,47.12,47.22,1724377.0,40.5994,40.6251,40.3001,40.3856,1724377.0
2018-11-02 13:00:00,47.22,47.4,47.15,47.24,1164491.0,40.3856,40.5396,40.3258,40.4027,1164491.0
2018-11-02 13:30:00,47.23,47.28,47.03,47.05,1070105.0,40.3942,40.4369,40.2231,40.2402,1070105.0
2018-11-02 14:00:00,47.05,47.23,46.75,47.18,1967600.0,40.2402,40.3942,39.9837,40.3514,1967600.0
2018-11-02 14:30:00,47.18,47.26,46.93,46.97,2020302.0,40.3514,40.4198,40.1376,40.1718,2020302.0
2018-11-02 15:00:00,46.98,47.35,46.83,47.22,1934397.0,40.1804,40.4968,40.0521,40.3856,1934397.0
2018-11-02 15:30:00,47.21,47.31,47.0,47.1,4171764.0,40.3771,40.4626,40.1975,40.283,4171764.0
2018-11-05 09:30:00,47.36,47.47,46.92,47.17,2539190.0,40.5054,40.5994,40.129,40.3429,2539190.0
2018-11-05 10:00:00,47.18,47.26,46.95,46.96,1786809.0,40.3514,40.4198,40.1547,40.1633,1786809.0
2018-11-05 10:30:00,46.96,47.61,46.94,47.57,1692396.0,40.1633,40.7192,40.1462,40.685,1692396.0
2018-11-05 11:00:00,47.57,47.73,47.44,47.46,1159389.0,40.685,40.8218,40.5738,40.5909,1159389.0
2018-11-05 11:30:00,47.46,47.77,47.34,47.73,935745.0,40.5909,40.856,40.4883,40.8218,935745.0
2018-11-05 12:00:00,47.74,47.76,47.6,47.67,678667.0,40.8304,40.8475,40.7106,40.7705,678667.0
2018-11-05 12:30:00,47.68,47.79,47.58,47.78,638080.0,40.779,40.8731,40.6935,40.8646,638080.0
2018-11-05 13:00:00,47.78,47.88,47.65,47.84,727295.0,40.8646,40.9501,40.7534,40.9159,727295.0
2018-11-05 13:30:00,47.83,48.02,47.79,47.91,809652.0,40.9073,41.0698,40.8731,40.9758,809652.0
2018-11-05 14:00:00,47.92,48.12,47.84,48.1,937316.0,40.9843,41.1554,40.9159,41.1383,937316.0
2018-11-05 14:30:00,48.09,48.25,48.04,48.22,1137058.0,41.1297,41.2665,41.0869,41.2409,1137058.0
2018-11-05 15:00:00,48.22,48.24,47.92,48.01,1196292.0,41.2409,41.258,40.9843,41.0613,1196292.0
2018-11-05 15:30:00,48.01,48.09,47.91,47.96,2487968.0,41.0613,41.1297,40.9758,41.0185,2487968.0
2018-11-06 09:30:00,47.7,47.92,47.32,47.88,3530060.0,41.0552,41.2445,40.7281,41.2101,3530060.0
2018-11-06 10:00:00,47.87,47.88,47.58,47.65,1146090.0,41.2015,41.2101,40.9519,41.0121,1146090.0
2018-11-06 10:30:00,47.65,47.77,47.46,47.77,1293275.0,41.0121,41.1154,40.8486,41.1154,1293275.0
2018-11-06 11:00:00,47.77,47.78,47.4,47.48,1114736.0,41.1154,41.124,40.797,40.8658,1114736.0
2018-11-06 11:30:00,47.48,47.65,47.38,47.59,1053150.0,40.8658,41.0121,40.7798,40.9605,1053150.0
2018-11-06 12:00:00,47.6,47.66,47.13,47.33,2280581.0,40.9691,41.0207,40.5646,40.7367,2280581.0
2018-11-06 12:30:00,47.33,47.49,47.21,47.24,974284.0,40.7367,40.8744,40.6334,40.6593,974284.0
2018-11-06 13:00:00,47.25,47.4,47.23,47.34,695148.0,40.6679,40.797,40.6507,40.7453,695148.0
2018-11-06 13:30:00,47.33,47.36,47.19,47.21,787007.0,40.7367,40.7625,40.6162,40.6334,787007.0
2018-11-06 14:00:00,47.21,47.27,47.03,47.11,1855006.0,40.6334,40.6851,40.4785,40.5474,1855006.0
2018-11-06 14:30:00,47.11,47.2,47.04,47.08,740344.0,40.5474,40.6248,40.4871,40.5215,740344.0
2018-11-06 15:00:00,47.08,47.27,47.05,47.24,785612.0,40.5215,40.6851,40.4957,40.6593,785612.0
2018-11-06 15:30:00,47.24,47.38,47.16,47.24,2963157.0,40.6593,40.7798,40.5904,40.6593,2963157.0
2018-11-07 09:30:00,47.63,47.99,47.59,47.77,2132747.0,40.9949,41.3048,40.9605,41.1154,2132747.0
2018-11-07 10:00:00,47.77,47.99,47.74,47.87,1296332.0,41.1154,41.3048,41.0896,41.2015,1296332.0
2018-11-07 10:30:00,47.87,48.17,47.85,48.08,1189125.0,41.2015,41.4597,41.1843,41.3822,1189125.0
2018-11-07 11:00:00,48.08,48.29,48.04,48.25,1101937.0,41.3822,41.563,41.3478,41.5286,1101937.0
2018-11-07 11:30:00,48.26,48.4,48.14,48.38,820375.0,41.5372,41.6577,41.4339,41.6405,820375.0
2018-11-07 12:00:00,48.38,48.39,48.21,48.28,770766.0,41.6405,41.6491,41.4941,41.5544,770766.0
2018-11-07 12:30:00,48.28,48.46,48.23,48.39,824047.0,41.5544,41.7093,41.5113,41.6491,824047.0
2018-11-07 13:00:00,48.39,48.44,48.3,48.35,696428.0,41.6491,41.6921,41.5716,41.6146,696428.0
2018-11-07 13:30:00,48.35,48.38,48.24,48.33,637685.0,41.6146,41.6405,41.52,41.5974,637685.0
2018-11-07 14:00:00,48.33,48.5,48.31,48.5,895101.0,41.5974,41.7437,41.5802,41.7437,895101.0
2018-11-07 14:30:00,48.49,48.61,48.34,48.37,1290954.0,41.7351,41.8384,41.606,41.6318,1290954.0
2018-11-07 15:00:00,48.37,48.57,48.35,48.56,996401.0,41.6318,41.804,41.6146,41.7954,996401.0
2018-11-07 15:30:00,48.56,48.75,48.47,48.72,4087154.0,41.7954,41.9589,41.7179,41.9331,4087154.0
2018-11-08 09:30:00,48.49,49.22,48.46,49.13,3087908.0,41.7351,42.3634,41.7093,42.286,3087908.0
2018-11-08 10:00:00,49.13,49.13,48.77,48.97,1448947.0,42.286,42.286,41.9761,42.1483,1448947.0
2018-11-08 10:30:00,48.96,49.22,48.91,49.11,1065109.0,42.1397,42.3634,42.0966,42.2688,1065109.0
2018-11-08 11:00:00,49.11,49.28,49.08,49.23,1206291.0,42.2688,42.4151,42.2429,42.372,1206291.0
2018-11-08 11:30:00,49.22,49.27,49.14,49.25,1113784.0,42.3634,42.4065,42.2946,42.3893,1113784.0
2018-11-08 12:00:00,49.25,49.29,49.15,49.21,1243111.0,42.3893,42.4237,42.3032,42.3548,1243111.0
2018-11-08 12:30:00,49.21,49.24,49.05,49.06,875070.0,42.3548,42.3806,42.2171,42.2257,875070.0
2018-11-08 13:00:00,49.06,49.08,48.92,49.0,1031376.0,42.2257,42.2429,42.1052,42.1741,1031376.0
2018-11-08 13:30:00,48.99,49.0,48.81,48.95,781188.0,42.1655,42.1741,42.0105,42.131,781188.0
2018-11-08 14:00:00,48.96,49.2,48.85,49.05,1128622.0,42.1397,42.3462,42.045,42.2171,1128622.0
2018-11-08 14:30:00,49.04,49.04,48.86,48.93,1134658.0,42.2085,42.2085,42.0536,42.1138,1134658.0
2018-11-08 15:00:00,48.93,49.0,48.82,48.91,1219755.0,42.1138,42.1741,42.0192,42.0966,1219755.0
2018-11-08 15:30:00,48.91,49.06,48.84,48.99,2673810.0,42.0966,42.2257,42.0364,42.1655,2673810.0
2018-11-09 09:30:00,48.79,49.03,48.46,48.82,3010442.0,41.9933,42.1999,41.7093,42.0192,3010442.0
2018-11-09 10:00:00,48.81,48.91,48.3,48.52,1522230.0,42.0105,42.0966,41.5716,41.7609,1522230.0
2018-11-09 10:30:00,48.53,48.68,48.48,48.58,864604.0,41.7696,41.8987,41.7265,41.8126,864604.0
2018-11-09 11:00:00,48.59,48.63,48.05,48.1,1419918.0,41.8212,41.8556,41.3564,41.3995,1419918.0
2018-11-09 11:30:00,48.1,48.25,47.97,48.01,1082150.0,41.3995,41.5286,41.2876,41.322,1082150.0
2018-11-09 12:00:00,48.02,48.23,48.0,48.1,833730.0,41.3306,41.5113,41.3134,41.3995,833730.0
2018-11-09 12:30:00,48.11,48.29,48.06,48.19,730674.0,41.4081,41.563,41.365,41.4769,730674.0
2018-11-09 13:00:00,48.19,48.28,48.14,48.23,452501.0,41.4769,41.5544,41.4339,41.5113,452501.0
2018-11-09 13:30:00,48.23,48.27,48.13,48.16,906441.0,41.5113,41.5458,41.4253,41.4511,906441.0
2018-11-09 14:00:00,48.16,48.2,47.87,47.94,962897.0,41.4511,41.4855,41.2015,41.2617,962897.0
2018-11-09 14:30:00,47.94,48.15,47.93,48.05,1406058.0,41.2617,41.4425,41.2531,41.3564,1406058.0
2018-11-09 15:00:00,48.05,48.27,47.99,48.18,1133983.0,41.3564,41.5458,41.3048,41.4683,1133983.0
2018-11-09 15:30:00,48.19,48.31,48.09,48.1,2019350.0,41.4769,41.5802,41.3908,41.3995,2019350.0
2018-11-12 09:30:00,47.71,47.8,47.07,47.07,2724137.0,41.0638,41.1412,40.5129,40.5129,2724137.0
2018-11-12 10:00:00,47.07,47.34,47.01,47.27,1690604.0,40.5129,40.7453,40.4613,40.6851,1690604.0
2018-11-12 10:30:00,47.26,47.28,46.91,46.93,1379144.0,40.6765,40.6937,40.3752,40.3924,1379144.0
2018-11-12 11:00:00,46.92,47.12,46.72,46.79,1568408.0,40.3838,40.556,40.2117,40.2719,1568408.0
2018-11-12 11:30:00,46.8,47.03,46.78,47.01,1014533.0,40.2806,40.4785,40.2633,40.4613,1014533.0
2018-11-12 12:00:00,47.01,47.2,46.97,47.09,770568.0,40.4613,40.6248,40.4269,40.5302,770568.0
2018-11-12 12:30:00,47.08,47.14,46.97,47.01,634570.0,40.5215,40.5732,40.4269,40.4613,634570.0
2018-11-12 13:00:00,47.02,47.06,46.9,46.98,648079.0,40.4699,40.5043,40.3666,40.4355,648079.0
2018-11-12 13:30:00,46.97,47.07,46.79,46.95,785417.0,40.4269,40.5129,40.2719,40.4097,785417.0
2018-11-12 14:00:00,46.94,47.26,46.94,47.05,791876.0,40.401,40.6765,40.401,40.4957,791876.0
2018-11-12 14:30:00,47.05,47.12,46.83,46.85,817198.0,40.4957,40.556,40.3064,40.3236,817198.0
2018-11-12 15:00:00,46.85,47.0,46.73,46.94,1207830.0,40.3236,40.4527,40.2203,40.401,1207830.0
2018-11-12 15:30:00,46.94,46.95,46.6,46.66,3202000.0,40.401,40.4097,40.1084,40.1601,3202000.0
2018-11-13 09:30:00,46.99,47.69,46.99,47.36,3183851.0,40.4441,41.0466,40.4441,40.7625,3183851.0
2018-11-13 10:00:00,47.36,47.54,47.21,47.35,1758831.0,40.7625,40.9175,40.6334,40.7539,1758831.0
2018-11-13 10:30:00,47.33,47.76,47.16,47.66,1833817.0,40.7367,41.1068,40.5904,41.0207,1833817.0
2018-11-13 11:00:00,47.67,48.25,47.64,48.1,2896766.0,41.0294,41.5286,41.0035,41.3995,2896766.0
2018-11-13 11:30:00,48.1,48.1,47.82,47.84,1134418.0,41.3995,41.3995,41.1585,41.1757,1134418.0
2018-11-13 12:00:00,47.85,47.98,47.72,47.88,1029770.0,41.1843,41.2962,41.0724,41.2101,1029770.0
2018-11-13 12:30:00,47.89,47.89,47.53,47.58,846661.0,41.2187,41.2187,40.9089,40.9519,846661.0
2018-11-13 13:00:00,47.58,47.71,47.44,47.57,834629.0,40.9519,41.0638,40.8314,40.9433,834629.0
2018-11-13 13:30:00,47.57,47.76,47.51,47.59,769278.0,40.9433,41.1068,40.8916,40.9605,769278.0
2018-11-13 14:00:00,47.59,47.64,47.28,47.46,813561.0,40.9605,41.0035,40.6937,40.8486,813561.0
2018-11-13 14:30:00,47.45,47.58,47.29,47.49,1131220.0,40.84,40.9519,40.7023,40.8744,1131220.0
2018-11-13 15:00:00,47.49,47.64,47.26,47.36,1429467.0,40.8744,41.0035,40.6765,40.7625,1429467.0
2018-11-13 15:30:00,47.36,47.52,47.25,47.4,3310512.0,40.7625,40.9003,40.6679,40.797,3310512.0
2018-11-14 09:30:00,47.86,47.97,47.49,47.64,3027092.0,41.1929,41.2876,40.8744,41.0035,3027092.0
2018-11-14 10:00:00,47.64,47.65,47.37,47.61,1493433.0,41.0035,41.0121,40.7711,40.9777,1493433.0
2018-11-14 10:30:00,47.6,47.62,47.29,47.46,1181615.0,40.9691,40.9863,40.7023,40.8486,1181615.0
2018-11-14 11:00:00,47.46,47.47,47.21,47.24,1092733.0,40.8486,40.8572,40.6334,40.6593,1092733.0
2018-11-14 11:30:00,47.25,47.38,47.13,47.38,1312521.0,40.6679,40.7798,40.5646,40.7798,1312521.0
2018-11-14 12:00:00,47.38,47.44,47.08,47.4,1132435.0,40.7798,40.8314,40.5215,40.797,1132435.0
2018-11-14 12:30:00,47.39,47.43,47.07,47.13,1175431.0,40.7884,40.8228,40.5129,40.5646,1175431.0
2018-11-14 13:00:00,47.13,47.47,47.06,47.35,1159106.0,40.5646,40.8572,40.5043,40.7539,1159106.0
2018-11-14 13:30:00,47.35,47.39,47.03,47.12,891681.0,40.7539,40.7884,40.4785,40.556,891681.0
2018-11-14 14:00:00,47.11,47.32,46.89,47.16,1289632.0,40.5474,40.7281,40.358,40.5904,1289632.0
2018-11-14 14:30:00,47.15,47.5,47.06,47.45,1256780.0,40.5818,40.883,40.5043,40.84,1256780.0
2018-11-14 15:00:00,47.45,47.65,47.37,47.45,1353551.0,40.84,41.0121,40.7711,40.84,1353551.0
2018-11-14 15:30:00,47.45,47.51,47.02,47.09,3140858.0,40.84,40.8916,40.4699,40.5302,3140858.0
2018-11-15 09:30:00,47.05,47.38,46.72,47.19,2266010.0,40.4957,40.7798,40.2117,40.6162,2266010.0
2018-11-15 10:00:00,47.2,47.41,47.16,47.2,1371893.0,40.6248,40.8056,40.5904,40.6248,1371893.0
2018-11-15 10:30:00,47.19,47.35,46.9,47.14,1361882.0,40.6162,40.7539,40.3666,40.5732,1361882.0
2018-11-15 11:00:00,47.14,47.49,47.09,47.44,1074943.0,40.5732,40.8744,40.5302,40.8314,1074943.0
2018-11-15 11:30:00,47.44,47.53,47.34,47.46,1081883.0,40.8314,40.9089,40.7453,40.8486,1081883.0
2018-11-15 12:00:00,47.46,47.54,47.33,47.49,863620.0,40.8486,40.9175,40.7367,40.8744,863620.0
2018-11-15 12:30:00,47.5,47.6,47.33,47.38,820789.0,40.883,40.9691,40.7367,40.7798,820789.0
2018-11-15 13:00:00,47.37,47.84,47.22,47.82,1243140.0,40.7711,41.1757,40.642,41.1585,1243140.0
2018-11-15 13:30:00,47.83,48.0,47.72,47.98,1199910.0,41.1671,41.3134,41.0724,41.2962,1199910.0
2018-11-15 14:00:00,47.98,48.16,47.91,48.13,1031060.0,41.2962,41.4511,41.2359,41.4253,1031060.0
2018-11-15 14:30:00,48.13,48.24,48.1,48.2,1273312.0,41.4253,41.52,41.3995,41.4855,1273312.0
2018-11-15 15:00:00,48.2,48.21,47.88,47.95,2950027.0,41.4855,41.4941,41.2101,41.2704,2950027.0
2018-11-15 15:30:00,47.95,48.14,47.9,48.12,3501684.0,41.2704,41.4339,41.2273,41.4167,3501684.0
2018-11-16 09:30:00,47.73,48.75,47.69,48.63,4991796.0,41.081,41.9589,41.0466,41.8556,4991796.0
2018-11-16 10:00:00,48.63,48.95,48.47,48.86,1947761.0,41.8556,42.131,41.7179,42.0536,1947761.0
2018-11-16 10:30:00,48.86,49.0,48.7,48.81,1895642.0,42.0536,42.1741,41.9159,42.0105,1895642.0
2018-11-16 11:00:00,48.82,48.91,48.59,48.69,1428294.0,42.0192,42.0966,41.8212,41.9073,1428294.0
2018-11-16 11:30:00,48.69,48.76,48.4,48.48,1541417.0,41.9073,41.9675,41.6577,41.7265,1541417.0
2018-11-16 12:00:00,48.48,48.61,48.4,48.49,1352973.0,41.7265,41.8384,41.6577,41.7351,1352973.0
2018-11-16 12:30:00,48.49,49.05,48.44,48.86,1876183.0,41.7351,42.2171,41.6921,42.0536,1876183.0
2018-11-16 13:00:00,48.86,48.91,48.55,48.59,988762.0,42.0536,42.0966,41.7868,41.8212,988762.0
2018-11-16 13:30:00,48.6,48.61,48.32,48.5,961713.0,41.8298,41.8384,41.5888,41.7437,961713.0
2018-11-16 14:00:00,48.5,48.7,48.46,48.66,917061.0,41.7437,41.9159,41.7093,41.8814,917061.0
2018-11-16 14:30:00,48.66,48.89,48.65,48.88,1153347.0,41.8814,42.0794,41.8728,42.0708,1153347.0
2018-11-16 15:00:00,48.88,48.96,48.79,48.88,1220235.0,42.0708,42.1397,41.9933,42.0708,1220235.0
2018-11-16 15:30:00,48.88,48.98,48.55,48.85,4429163.0,42.0708,42.1569,41.7868,42.045,4429163.0
2018-11-19 09:30:00,48.61,49.15,48.61,48.89,2893584.0,41.8384,42.3032,41.8384,42.0794,2893584.0
2018-11-19 10:00:00,48.88,48.89,48.41,48.48,1728423.0,42.0708,42.0794,41.6663,41.7265,1728423.0
2018-11-19 10:30:00,48.48,48.83,48.37,48.74,1494129.0,41.7265,42.0278,41.6318,41.9503,1494129.0
2018-11-19 11:00:00,48.73,48.81,48.48,48.51,1268938.0,41.9417,42.0105,41.7265,41.7523,1268938.0
2018-11-19 11:30:00,48.5,48.51,48.08,48.34,1293278.0,41.7437,41.7523,41.3822,41.606,1293278.0
2018-11-19 12:00:00,48.34,48.39,48.16,48.28,1366887.0,41.606,41.6491,41.4511,41.5544,1366887.0
2018-11-19 12:30:00,48.28,48.45,48.22,48.38,975240.0,41.5544,41.7007,41.5027,41.6405,975240.0
2018-11-19 13:00:00,48.38,48.45,48.03,48.05,1253110.0,41.6405,41.7007,41.3392,41.3564,1253110.0
2018-11-19 13:30:00,48.05,48.24,47.91,47.99,1447884.0,41.3564,41.52,41.2359,41.3048,1447884.0
2018-11-19 14:00:00,48.0,48.01,47.78,47.98,1451853.0,41.3134,41.322,41.124,41.2962,1451853.0
2018-11-19 14:30:00,47.98,48.2,47.91,48.14,1267885.0,41.2962,41.4855,41.2359,41.4339,1267885.0
2018-11-19 15:00:00,48.14,48.39,48.09,48.26,1556095.0,41.4339,41.6491,41.3908,41.5372,1556095.0
2018-11-19 15:30:00,48.26,48.28,47.94,48.01,3277628.0,41.5372,41.5544,41.2617,41.322,3277628.0
2018-11-20 09:30:00,47.42,47.94,47.25,47.55,3721184.0,40.8142,41.2617,40.6679,40.9261,3721184.0
2018-11-20 10:00:00,47.54,47.61,47.09,47.46,2538202.0,40.9175,40.9777,40.5302,40.8486,2538202.0
2018-11-20 10:30:00,47.45,48.12,47.35,48.08,2382075.0,40.84,41.4167,40.7539,41.3822,2382075.0
2018-11-20 11:00:00,48.07,48.09,47.57,47.62,1686454.0,41.3736,41.3908,40.9433,40.9863,1686454.0
2018-11-20 11:30:00,47.62,47.96,47.57,47.84,1213399.0,40.9863,41.279,40.9433,41.1757,1213399.0
2018-11-20 12:00:00,47.84,48.07,47.7,47.85,1352934.0,41.1757,41.3736,41.0552,41.1843,1352934.0
2018-11-20 12:30:00,47.84,47.9,47.54,47.57,809303.0,41.1757,41.2273,40.9175,40.9433,809303.0
2018-11-20 13:00:00,47.56,47.67,47.34,47.49,962982.0,40.9347,41.0294,40.7453,40.8744,962982.0
2018-11-20 13:30:00,47.48,47.6,47.3,47.3,997433.0,40.8658,40.9691,40.7109,40.7109,997433.0
2018-11-20 14:00:00,47.31,47.45,47.15,47.31,1372320.0,40.7195,40.84,40.5818,40.7195,1372320.0
2018-11-20 14:30:00,47.31,47.58,47.28,47.34,964571.0,40.7195,40.9519,40.6937,40.7453,964571.0
2018-11-20 15:00:00,47.35,47.46,47.1,47.4,1794579.0,40.7539,40.8486,40.5388,40.797,1794579.0
2018-11-20 15:30:00,47.4,47.5,47.21,47.38,3214528.0,40.797,40.883,40.6334,40.7798,3214528.0
2018-11-21 09:30:00,47.9,47.9,47.42,47.69,2597943.0,41.2273,41.2273,40.8142,41.0466,2597943.0
2018-11-21 10:00:00,47.68,47.86,47.56,47.82,1397361.0,41.038,41.1929,40.9347,41.1585,1397361.0
2018-11-21 10:30:00,47.81,47.88,47.35,47.39,1211076.0,41.1499,41.2101,40.7539,40.7884,1211076.0
2018-11-21 11:00:00,47.4,47.71,47.29,47.61,1066929.0,40.797,41.0638,40.7023,40.9777,1066929.0
2018-11-21 11:30:00,47.61,47.65,47.51,47.56,765193.0,40.9777,41.0121,40.8916,40.9347,765193.0
2018-11-21 12:00:00,47.56,47.58,47.37,47.41,551438.0,40.9347,40.9519,40.7711,40.8056,551438.0
2018-11-21 12:30:00,47.41,47.6,47.35,47.56,689855.0,40.8056,40.9691,40.7539,40.9347,689855.0
2018-11-21 13:00:00,47.57,47.64,47.41,47.45,625143.0,40.9433,41.0035,40.8056,40.84,625143.0
2018-11-21 13:30:00,47.45,47.54,47.42,47.53,437201.0,40.84,40.9175,40.8142,40.9089,437201.0
2018-11-21 14:00:00,47.53,47.53,47.43,47.43,410039.0,40.9089,40.9089,40.8228,40.8228,410039.0
2018-11-21 14:30:00,47.44,47.5,47.29,47.31,656322.0,40.8314,40.883,40.7023,40.7195,656322.0
2018-11-21 15:00:00,47.31,47.42,47.26,47.3,678343.0,40.7195,40.8142,40.6765,40.7109,678343.0
2018-11-21 15:30:00,47.3,47.3,47.02,47.03,2296341.0,40.7109,40.7109,40.4699,40.4785,2296341.0
2018-11-23 09:30:00,46.7,47.07,46.63,46.93,1702875.0,40.1945,40.5129,40.1342,40.3924,1702875.0
2018-11-23 10:00:00,46.94,46.99,46.66,46.69,913574.0,40.401,40.4441,40.1601,40.1859,913574.0
2018-11-23 10:30:00,46.69,46.86,46.62,46.84,880249.0,40.1859,40.3322,40.1256,40.315,880249.0
2018-11-23 11:00:00,46.84,46.99,46.78,46.82,685228.0,40.315,40.4441,40.2633,40.2978,685228.0
2018-11-23 11:30:00,46.82,46.85,46.6,46.61,690241.0,40.2978,40.3236,40.1084,40.117,690241.0
2018-11-23 12:00:00,46.6,46.78,46.55,46.72,735365.0,40.1084,40.2633,40.0654,40.2117,735365.0
2018-11-23 12:30:00,46.72,46.77,46.52,46.54,1183531.0,40.2117,40.2547,40.0396,40.0568,1183531.0
2018-11-26 09:30:00,47.27,47.28,46.82,47.27,2192262.0,40.6851,40.6937,40.2978,40.6851,2192262.0
2018-11-26 10:00:00,47.27,47.34,46.99,47.01,1085557.0,40.6851,40.7453,40.4441,40.4613,1085557.0
2018-11-26 10:30:00,47.02,47.08,46.7,46.87,1551432.0,40.4699,40.5215,40.1945,40.3408,1551432.0
2018-11-26 11:00:00,46.88,47.16,46.81,47.14,963009.0,40.3494,40.5904,40.2892,40.5732,963009.0
2018-11-26 11:30:00,47.13,47.14,46.78,46.95,734942.0,40.5646,40.5732,40.2633,40.4097,734942.0
2018-11-26 12:00:00,46.95,47.09,46.8,46.87,681703.0,40.4097,40.5302,40.2806,40.3408,681703.0
2018-11-26 12:30:00,46.86,46.89,46.76,46.86,466806.0,40.3322,40.358,40.2461,40.3322,466806.0
2018-11-26 13:00:00,46.86,46.94,46.78,46.88,558759.0,40.3322,40.401,40.2633,40.3494,558759.0
2018-11-26 13:30:00,46.88,47.07,46.87,47.04,511880.0,40.3494,40.5129,40.3408,40.4871,511880.0
2018-11-26 14:00:00,47.04,47.16,47.01,47.11,548407.0,40.4871,40.5904,40.4613,40.5474,548407.0
2018-11-26 14:30:00,47.11,47.27,47.1,47.26,804412.0,40.5474,40.6851,40.5388,40.6765,804412.0
2018-11-26 15:00:00,47.27,47.32,47.19,47.26,977768.0,40.6851,40.7281,40.6162,40.6765,977768.0
2018-11-26 15:30:00,47.27,47.46,47.26,47.44,2575623.0,40.6851,40.8486,40.6765,40.8314,2575623.0
2018-11-27 09:30:00,46.94,46.95,46.59,46.81,3574053.0,40.401,40.4097,40.0998,40.2892,3574053.0
2018-11-27 10:00:00,46.8,47.78,46.73,47.68,3621833.0,40.2806,41.124,40.2203,41.038,3621833.0
2018-11-27 10:30:00,47.68,48.1,47.52,48.05,1449946.0,41.038,41.3995,40.9003,41.3564,1449946.0
2018-11-27 11:00:00,48.04,48.17,47.92,47.99,1194572.0,41.3478,41.4597,41.2445,41.3048,1194572.0
2018-11-27 11:30:00,47.99,48.22,47.89,48.13,954796.0,41.3048,41.5027,41.2187,41.4253,954796.0
2018-11-27 12:00:00,48.14,48.16,47.84,47.89,1054446.0,41.4339,41.4511,41.1757,41.2187,1054446.0
2018-11-27 12:30:00,47.89,48.0,47.76,47.79,715299.0,41.2187,41.3134,41.1068,41.1326,715299.0
2018-11-27 13:00:00,47.79,47.94,47.64,47.8,1288374.0,41.1326,41.2617,41.0035,41.1412,1288374.0
2018-11-27 13:30:00,47.8,47.99,47.78,47.99,742120.0,41.1412,41.3048,41.124,41.3048,742120.0
2018-11-27 14:00:00,47.99,48.1,47.93,48.03,986351.0,41.3048,41.3995,41.2531,41.3392,986351.0
2018-11-27 14:30:00,48.03,48.06,47.84,47.84,825052.0,41.3392,41.365,41.1757,41.1757,825052.0
2018-11-27 15:00:00,47.84,47.89,47.77,47.8,722159.0,41.1757,41.2187,41.1154,41.1412,722159.0
2018-11-27 15:30:00,47.81,48.07,47.76,48.06,2901624.0,41.1499,41.3736,41.1068,41.365,2901624.0
2018-11-28 09:30:00,47.9,48.05,47.65,47.95,2793926.0,41.2273,41.3564,41.0121,41.2704,2793926.0
2018-11-28 10:00:00,47.96,48.01,47.77,47.9,1437438.0,41.279,41.322,41.1154,41.2273,1437438.0
2018-11-28 10:30:00,47.9,47.92,47.72,47.89,911055.0,41.2273,41.2445,41.0724,41.2187,911055.0
2018-11-28 11:00:00,47.88,48.05,47.78,47.89,1023641.0,41.2101,41.3564,41.124,41.2187,1023641.0
2018-11-28 11:30:00,47.89,48.07,47.87,48.06,823121.0,41.2187,41.3736,41.2015,41.365,823121.0
2018-11-28 12:00:00,48.07,48.84,48.07,48.79,2132068.0,41.3736,42.0364,41.3736,41.9933,2132068.0
2018-11-28 12:30:00,48.79,48.81,48.54,48.64,1479110.0,41.9933,42.0105,41.7782,41.8642,1479110.0
2018-11-28 13:00:00,48.64,48.67,48.41,48.55,1108036.0,41.8642,41.8901,41.6663,41.7868,1108036.0
2018-11-28 13:30:00,48.55,48.69,48.51,48.62,1038721.0,41.7868,41.9073,41.7523,41.847,1038721.0
2018-11-28 14:00:00,48.63,48.68,48.4,48.46,3063162.0,41.8556,41.8987,41.6577,41.7093,3063162.0
2018-11-28 14:30:00,48.47,48.66,48.41,48.46,1021251.0,41.7179,41.8814,41.6663,41.7093,1021251.0
2018-11-28 15:00:00,48.46,48.67,48.37,48.66,1081001.0,41.7093,41.8901,41.6318,41.8814,1081001.0
2018-11-28 15:30:00,48.66,48.88,48.63,48.87,3159357.0,41.8814,42.0708,41.8556,42.0622,3159357.0
2018-11-29 09:30:00,48.49,48.56,47.88,47.95,2831847.0,41.7351,41.7954,41.2101,41.2704,2831847.0
2018-11-29 10:00:00,47.95,48.1,47.9,48.01,2309029.0,41.2704,41.3995,41.2273,41.322,2309029.0
2018-11-29 10:30:00,48.0,48.26,47.87,47.94,1828652.0,41.3134,41.5372,41.2015,41.2617,1828652.0
2018-11-29 11:00:00,47.94,48.11,47.91,47.98,1319180.0,41.2617,41.4081,41.2359,41.2962,1319180.0
2018-11-29 11:30:00,48.0,48.12,47.94,48.07,1054092.0,41.3134,41.4167,41.2617,41.3736,1054092.0
2018-11-29 12:00:00,48.07,48.09,47.95,48.02,774511.0,41.3736,41.3908,41.2704,41.3306,774511.0
2018-11-29 12:30:00,48.02,48.11,47.94,47.97,962895.0,41.3306,41.4081,41.2617,41.2876,962895.0
2018-11-29 13:00:00,47.97,47.97,47.7,47.81,966445.0,41.2876,41.2876,41.0552,41.1499,966445.0
2018-11-29 13:30:00,47.82,47.93,47.72,47.84,778469.0,41.1585,41.2531,41.0724,41.1757,778469.0
2018-11-29 14:00:00,47.84,48.07,47.79,48.03,1006502.0,41.1757,41.3736,41.1326,41.3392,1006502.0
2018-11-29 14:30:00,48.03,48.2,48.02,48.16,1012428.0,41.3392,41.4855,41.3306,41.4511,1012428.0
2018-11-29 15:00:00,48.16,48.19,47.92,48.03,1181195.0,41.4511,41.4769,41.2445,41.3392,1181195.0
2018-11-29 15:30:00,48.03,48.03,47.63,47.69,3129409.0,41.3392,41.3392,40.9949,41.0466,3129409.0
2018-11-30 09:30:00,48.0,48.0,47.56,47.97,2181700.0,41.3134,41.3134,40.9347,41.2876,2181700.0
2018-11-30 10:00:00,47.97,48.3,47.9,48.29,1574153.0,41.2876,41.5716,41.2273,41.563,1574153.0
2018-11-30 10:30:00,48.3,48.65,48.29,48.57,1612887.0,41.5716,41.8728,41.563,41.804,1612887.0
2018-11-30 11:00:00,48.56,48.59,48.35,48.46,1227648.0,41.7954,41.8212,41.6146,41.7093,1227648.0
2018-11-30 11:30:00,48.45,48.63,48.38,48.49,935752.0,41.7007,41.8556,41.6405,41.7351,935752.0
2018-11-30 12:00:00,48.5,48.58,48.43,48.58,815728.0,41.7437,41.8126,41.6835,41.8126,815728.0
2018-11-30 12:30:00,48.58,48.63,48.5,48.59,874949.0,41.8126,41.8556,41.7437,41.8212,874949.0
2018-11-30 13:00:00,48.59,48.63,48.46,48.62,714355.0,41.8212,41.8556,41.7093,41.847,714355.0
2018-11-30 13:30:00,48.62,48.92,48.6,48.84,1633490.0,41.847,42.1052,41.8298,42.0364,1633490.0
2018-11-30 14:00:00,48.84,48.9,48.63,48.71,1784040.0,42.0364,42.088,41.8556,41.9245,1784040.0
2018-11-30 14:30:00,48.7,48.85,48.7,48.85,1046703.0,41.9159,42.045,41.9159,42.045,1046703.0
2018-11-30 15:00:00,48.85,48.99,48.83,48.93,1453951.0,42.045,42.1655,42.0278,42.1138,1453951.0
2018-11-30 15:30:00,48.94,49.32,48.77,49.26,8434111.0,42.1224,42.4495,41.9761,42.3979,8434111.0
2018-12-03 09:30:00,50.07,50.49,49.9,50.02,4088875.0,43.095,43.4565,42.9487,43.052,4088875.0
2018-12-03 10:00:00,50.02,50.5,49.96,50.45,1972573.0,43.052,43.4651,43.0003,43.4221,1972573.0
2018-12-03 10:30:00,50.46,50.49,49.96,49.98,1722597.0,43.4307,43.4565,43.0003,43.0176,1722597.0
2018-12-03 11:00:00,49.99,50.06,49.83,49.97,1981625.0,43.0262,43.0864,42.8885,43.009,1981625.0
2018-12-03 11:30:00,49.97,50.07,49.53,49.75,2065611.0,43.009,43.095,42.6303,42.8196,2065611.0
2018-12-03 12:00:00,49.74,50.01,49.73,50.01,1269643.0,42.811,43.0434,42.8024,43.0434,1269643.0
2018-12-03 12:30:00,50.01,50.07,49.74,49.84,862955.0,43.0434,43.095,42.811,42.8971,862955.0
2018-12-03 13:00:00,49.84,50.0,49.84,49.92,807894.0,42.8971,43.0348,42.8971,42.9659,807894.0
2018-12-03 13:30:00,49.93,49.94,49.67,49.71,1084554.0,42.9745,42.9831,42.7507,42.7852,1084554.0
2018-12-03 14:00:00,49.7,49.95,49.59,49.91,984500.0,42.7766,42.9917,42.6819,42.9573,984500.0
2018-12-03 14:30:00,49.91,50.08,49.9,50.05,993652.0,42.9573,43.1036,42.9487,43.0778,993652.0
2018-12-03 15:00:00,50.06,50.26,49.91,50.08,1801316.0,43.0864,43.2586,42.9573,43.1036,1801316.0
2018-12-03 15:30:00,50.09,50.15,49.89,50.13,3055410.0,43.1122,43.1639,42.9401,43.1467,3055410.0
2018-12-04 09:30:00,49.53,49.6,48.95,49.07,3240307.0,42.6303,42.6905,42.131,42.2343,3240307.0
2018-12-04 10:00:00,49.06,49.26,48.93,49.25,1557457.0,42.2257,42.3979,42.1138,42.3893,1557457.0
2018-12-04 10:30:00,49.25,49.49,49.18,49.26,1363028.0,42.3893,42.5958,42.329,42.3979,1363028.0
2018-12-04 11:00:00,49.26,49.38,49.09,49.13,1090836.0,42.3979,42.5011,42.2515,42.286,1090836.0
2018-12-04 11:30:00,49.13,49.23,49.09,49.12,934325.0,42.286,42.372,42.2515,42.2774,934325.0
2018-12-04 12:00:00,49.12,49.12,48.59,48.59,1940360.0,42.2774,42.2774,41.8212,41.8212,1940360.0
2018-12-04 12:30:00,48.59,48.7,48.36,48.45,1698077.0,41.8212,41.9159,41.6232,41.7007,1698077.0
2018-12-04 13:00:00,48.44,48.61,48.22,48.33,1745411.0,41.6921,41.8384,41.5027,41.5974,1745411.0
2018-12-04 13:30:00,48.34,48.46,48.12,48.34,1924812.0,41.606,41.7093,41.4167,41.606,1924812.0
2018-12-04 14:00:00,48.34,48.45,48.22,48.24,1617283.0,41.606,41.7007,41.5027,41.52,1617283.0
2018-12-04 14:30:00,48.23,48.46,48.21,48.27,1260114.0,41.5113,41.7093,41.4941,41.5458,1260114.0
2018-12-04 15:00:00,48.27,48.27,47.93,47.97,1801780.0,41.5458,41.5458,41.2531,41.2876,1801780.0
2018-12-04 15:30:00,47.97,48.11,47.67,47.76,4786713.0,41.2876,41.4081,41.0294,41.1068,4786713.0
2018-12-06 09:30:00,46.8,47.33,46.52,47.31,3276322.0,40.2806,40.7367,40.0396,40.7195,3276322.0
2018-12-06 10:00:00,47.31,47.91,47.29,47.86,2593228.0,40.7195,41.2359,40.7023,41.1929,2593228.0
2018-12-06 10:30:00,47.85,47.88,47.33,47.38,2238279.0,41.1843,41.2101,40.7367,40.7798,2238279.0
2018-12-06 11:00:00,47.38,47.53,46.99,47.1,1873253.0,40.7798,40.9089,40.4441,40.5388,1873253.0
2018-12-06 11:30:00,47.11,47.66,47.05,47.65,1742225.0,40.5474,41.0207,40.4957,41.0121,1742225.0
2018-12-06 12:00:00,47.66,47.93,47.53,47.91,1582890.0,41.0207,41.2531,40.9089,41.2359,1582890.0
2018-12-06 12:30:00,47.91,48.03,47.76,47.89,1348548.0,41.2359,41.3392,41.1068,41.2187,1348548.0
2018-12-06 13:00:00,47.88,47.89,47.42,47.43,1095656.0,41.2101,41.2187,40.8142,40.8228,1095656.0
2018-12-06 13:30:00,47.42,47.81,47.36,47.8,1157786.0,40.8142,41.1499,40.7625,41.1412,1157786.0
2018-12-06 14:00:00,47.79,47.88,47.5,47.7,1179092.0,41.1326,41.2101,40.883,41.0552,1179092.0
2018-12-06 14:30:00,47.7,47.74,47.37,47.73,1230656.0,41.0552,41.0896,40.7711,41.081,1230656.0
2018-12-06 15:00:00,47.73,47.87,47.61,47.81,1546221.0,41.081,41.2015,40.9777,41.1499,1546221.0
2018-12-06 15:30:00,47.81,48.39,47.78,48.39,3872224.0,41.1499,41.6491,41.124,41.6491,3872224.0
2018-12-07 09:30:00,47.98,48.06,47.4,47.67,3040337.0,41.2962,41.365,40.797,41.0294,3040337.0
2018-12-07 10:00:00,47.67,47.84,47.28,47.31,2251932.0,41.0294,41.1757,40.6937,40.7195,2251932.0
2018-12-07 10:30:00,47.32,47.4,47.12,47.34,1244184.0,40.7281,40.797,40.556,40.7453,1244184.0
2018-12-07 11:00:00,47.34,47.4,47.06,47.2,1147652.0,40.7453,40.797,40.5043,40.6248,1147652.0
2018-12-07 11:30:00,47.2,47.28,46.85,46.86,1195020.0,40.6248,40.6937,40.3236,40.3322,1195020.0
2018-12-07 12:00:00,46.85,47.07,46.83,47.03,1053175.0,40.3236,40.5129,40.3064,40.4785,1053175.0
2018-12-07 12:30:00,47.03,47.13,46.76,47.07,1128971.0,40.4785,40.5646,40.2461,40.5129,1128971.0
2018-12-07 13:00:00,47.06,47.14,46.92,47.06,1138265.0,40.5043,40.5732,40.3838,40.5043,1138265.0
2018-12-07 13:30:00,47.06,47.08,46.73,46.74,1062168.0,40.5043,40.5215,40.2203,40.2289,1062168.0
2018-12-07 14:00:00,46.74,46.9,46.61,46.84,1350601.0,40.2289,40.3666,40.117,40.315,1350601.0
2018-12-07 14:30:00,46.84,46.87,46.37,46.39,1857293.0,40.315,40.3408,39.9105,39.9277,1857293.0
2018-12-07 15:00:00,46.4,46.67,46.28,46.61,2297030.0,39.9363,40.1687,39.833,40.117,2297030.0
2018-12-07 15:30:00,46.61,46.93,46.23,46.24,6279198.0,40.117,40.3924,39.79,39.7986,6279198.0
2018-12-10 09:30:00,46.28,46.86,46.01,46.52,3084754.0,39.833,40.3322,39.6006,40.0396,3084754.0
2018-12-10 10:00:00,46.52,46.97,46.46,46.9,1880414.0,40.0396,40.4269,39.9879,40.3666,1880414.0
2018-12-10 10:30:00,46.89,46.96,46.48,46.58,1576128.0,40.358,40.4183,40.0051,40.0912,1576128.0
2018-12-10 11:00:00,46.58,46.6,46.25,46.52,1485994.0,40.0912,40.1084,39.8072,40.0396,1485994.0
2018-12-10 11:30:00,46.52,46.74,46.42,46.52,1367430.0,40.0396,40.2289,39.9535,40.0396,1367430.0
2018-12-10 12:00:00,46.52,46.65,46.39,46.48,876717.0,40.0396,40.1514,39.9277,40.0051,876717.0
2018-12-10 12:30:00,46.47,47.04,46.47,46.89,1215223.0,39.9965,40.4871,39.9965,40.358,1215223.0
2018-12-10 13:00:00,46.9,46.97,46.74,46.76,941692.0,40.3666,40.4269,40.2289,40.2461,941692.0
2018-12-10 13:30:00,46.76,47.06,46.74,46.91,769072.0,40.2461,40.5043,40.2289,40.3752,769072.0
2018-12-10 14:00:00,46.92,47.04,46.8,46.99,792760.0,40.3838,40.4871,40.2806,40.4441,792760.0
2018-12-10 14:30:00,46.99,47.28,46.99,47.11,1236327.0,40.4441,40.6937,40.4441,40.5474,1236327.0
2018-12-10 15:00:00,47.11,47.26,47.0,47.24,808873.0,40.5474,40.6765,40.4527,40.6593,808873.0
2018-12-10 15:30:00,47.24,47.46,47.21,47.21,2426556.0,40.6593,40.8486,40.6334,40.6334,2426556.0
2018-12-11 09:30:00,47.92,48.59,47.87,48.41,2737625.0,41.2445,41.8212,41.2015,41.6663,2737625.0
2018-12-11 10:00:00,48.41,48.59,48.13,48.45,1585770.0,41.6663,41.8212,41.4253,41.7007,1585770.0
2018-12-11 10:30:00,48.45,48.51,48.02,48.1,1080878.0,41.7007,41.7523,41.3306,41.3995,1080878.0
2018-12-11 11:00:00,48.11,48.13,47.88,47.98,1049814.0,41.4081,41.4253,41.2101,41.2962,1049814.0
2018-12-11 11:30:00,47.98,48.01,47.7,47.76,933460.0,41.2962,41.322,41.0552,41.1068,933460.0
2018-12-11 12:00:00,47.75,47.79,47.6,47.71,1156709.0,41.0982,41.1326,40.9691,41.0638,1156709.0
2018-12-11 12:30:00,47.71,47.82,47.62,47.74,859906.0,41.0638,41.1585,40.9863,41.0896,859906.0
2018-12-11 13:00:00,47.74,47.78,47.54,47.59,724280.0,41.0896,41.124,40.9175,40.9605,724280.0
2018-12-11 13:30:00,47.59,47.59,47.22,47.25,970544.0,40.9605,40.9605,40.642,40.6679,970544.0
2018-12-11 14:00:00,47.24,47.5,47.13,47.48,1072077.0,40.6593,40.883,40.5646,40.8658,1072077.0
2018-12-11 14:30:00,47.48,47.73,47.48,47.64,1232130.0,40.8658,41.081,40.8658,41.0035,1232130.0
2018-12-11 15:00:00,47.65,47.84,47.5,47.69,1423431.0,41.0121,41.1757,40.883,41.0466,1423431.0
2018-12-11 15:30:00,47.69,47.83,47.35,47.38,2795925.0,41.0466,41.1671,40.7539,40.7798,2795925.0
2018-12-12 09:30:00,48.58,48.58,47.75,47.8,2638202.0,41.8126,41.8126,41.0982,41.1412,2638202.0
2018-12-12 10:00:00,47.8,47.97,47.41,47.82,2591379.0,41.1412,41.2876,40.8056,41.1585,2591379.0
2018-12-12 10:30:00,47.82,48.15,47.81,48.11,1463855.0,41.1585,41.4425,41.1499,41.4081,1463855.0
2018-12-12 11:00:00,48.11,48.45,48.08,48.36,1283928.0,41.4081,41.7007,41.3822,41.6232,1283928.0
2018-12-12 11:30:00,48.37,48.49,48.28,48.47,883879.0,41.6318,41.7351,41.5544,41.7179,883879.0
2018-12-12 12:00:00,48.47,48.54,48.33,48.52,1046560.0,41.7179,41.7782,41.5974,41.7609,1046560.0
2018-12-12 12:30:00,48.53,48.63,48.49,48.6,834361.0,41.7696,41.8556,41.7351,41.8298,834361.0
2018-12-12 13:00:00,48.6,48.64,48.51,48.61,626984.0,41.8298,41.8642,41.7523,41.8384,626984.0
2018-12-12 13:30:00,48.61,48.62,48.47,48.52,653437.0,41.8384,41.847,41.7179,41.7609,653437.0
2018-12-12 14:00:00,48.52,48.52,48.07,48.11,1000591.0,41.7609,41.7609,41.3736,41.4081,1000591.0
2018-12-12 14:30:00,48.1,48.21,47.91,48.09,1593885.0,41.3995,41.4941,41.2359,41.3908,1593885.0
2018-12-12 15:00:00,48.08,48.23,47.94,47.95,1358564.0,41.3822,41.5113,41.2617,41.2704,1358564.0
2018-12-12 15:30:00,47.95,48.15,47.79,47.82,3002339.0,41.2704,41.4425,41.1326,41.1585,3002339.0
2018-12-13 09:30:00,48.26,48.54,48.12,48.37,1855818.0,41.5372,41.7782,41.4167,41.6318,1855818.0
2018-12-13 10:00:00,48.37,48.58,48.33,48.39,1282798.0,41.6318,41.8126,41.5974,41.6491,1282798.0
2018-12-13 10:30:00,48.39,48.44,48.1,48.23,1054112.0,41.6491,41.6921,41.3995,41.5113,1054112.0
2018-12-13 11:00:00,48.23,48.23,47.96,48.1,1304590.0,41.5113,41.5113,41.279,41.3995,1304590.0
2018-12-13 11:30:00,48.1,48.37,48.05,48.11,1022644.0,41.3995,41.6318,41.3564,41.4081,1022644.0
2018-12-13 12:00:00,48.1,48.15,47.85,47.96,932080.0,41.3995,41.4425,41.1843,41.279,932080.0
2018-12-13 12:30:00,47.95,48.14,47.94,48.07,635380.0,41.2704,41.4339,41.2617,41.3736,635380.0
2018-12-13 13:00:00,48.07,48.19,48.01,48.09,652009.0,41.3736,41.4769,41.322,41.3908,652009.0
2018-12-13 13:30:00,48.09,48.42,48.07,48.22,700986.0,41.3908,41.6749,41.3736,41.5027,700986.0
2018-12-13 14:00:00,48.22,48.26,47.98,48.12,674649.0,41.5027,41.5372,41.2962,41.4167,674649.0
2018-12-13 14:30:00,48.12,48.3,48.0,48.26,720175.0,41.4167,41.5716,41.3134,41.5372,720175.0
2018-12-13 15:00:00,48.26,48.35,48.16,48.18,866858.0,41.5372,41.6146,41.4511,41.4683,866858.0
2018-12-13 15:30:00,48.17,48.42,48.13,48.28,2437527.0,41.4597,41.6749,41.4253,41.5544,2437527.0
2018-12-14 09:30:00,47.89,48.47,47.85,48.41,1786471.0,41.2187,41.7179,41.1843,41.6663,1786471.0
2018-12-14 10:00:00,48.41,48.68,48.39,48.54,1218027.0,41.6663,41.8987,41.6491,41.7782,1218027.0
2018-12-14 10:30:00,48.54,48.76,48.47,48.59,1534133.0,41.7782,41.9675,41.7179,41.8212,1534133.0
2018-12-14 11:00:00,48.59,48.7,48.31,48.41,1115148.0,41.8212,41.9159,41.5802,41.6663,1115148.0
2018-12-14 11:30:00,48.41,48.52,48.09,48.16,1157639.0,41.6663,41.7609,41.3908,41.4511,1157639.0
2018-12-14 12:00:00,48.15,48.3,48.08,48.28,1111203.0,41.4425,41.5716,41.3822,41.5544,1111203.0
2018-12-14 12:30:00,48.28,48.39,48.16,48.16,637516.0,41.5544,41.6491,41.4511,41.4511,637516.0
2018-12-14 13:00:00,48.16,48.28,48.1,48.22,799899.0,41.4511,41.5544,41.3995,41.5027,799899.0
2018-12-14 13:30:00,48.21,48.21,48.04,48.07,780133.0,41.4941,41.4941,41.3478,41.3736,780133.0
2018-12-14 14:00:00,48.07,48.27,48.06,48.16,728930.0,41.3736,41.5458,41.365,41.4511,728930.0
2018-12-14 14:30:00,48.17,48.19,47.9,48.13,1433163.0,41.4597,41.4769,41.2273,41.4253,1433163.0
2018-12-14 15:00:00,48.12,48.23,48.04,48.09,1473173.0,41.4167,41.5113,41.3478,41.3908,1473173.0
2018-12-14 15:30:00,48.09,48.19,47.85,47.86,3908141.0,41.3908,41.4769,41.1843,41.1929,3908141.0
2018-12-17 09:30:00,47.86,48.07,47.6,47.8,2190552.0,41.1929,41.3736,40.9691,41.1412,2190552.0
2018-12-17 10:00:00,47.8,48.23,47.76,48.16,1353127.0,41.1412,41.5113,41.1068,41.4511,1353127.0
2018-12-17 10:30:00,48.15,48.22,47.88,48.13,1342249.0,41.4425,41.5027,41.2101,41.4253,1342249.0
2018-12-17 11:00:00,48.12,48.39,48.09,48.28,1259195.0,41.4167,41.6491,41.3908,41.5544,1259195.0
2018-12-17 11:30:00,48.29,48.34,48.14,48.34,772010.0,41.563,41.606,41.4339,41.606,772010.0
2018-12-17 12:00:00,48.34,48.41,48.21,48.27,683618.0,41.606,41.6663,41.4941,41.5458,683618.0
2018-12-17 12:30:00,48.26,48.27,47.77,47.78,1046199.0,41.5372,41.5458,41.1154,41.124,1046199.0
2018-12-17 13:00:00,47.77,47.81,47.58,47.66,865121.0,41.1154,41.1499,40.9519,41.0207,865121.0
2018-12-17 13:30:00,47.66,47.75,47.43,47.43,1032183.0,41.0207,41.0982,40.8228,40.8228,1032183.0
2018-12-17 14:00:00,47.44,47.49,47.09,47.11,1470575.0,40.8314,40.8744,40.5302,40.5474,1470575.0
2018-12-17 14:30:00,47.12,47.31,46.96,47.02,1205635.0,40.556,40.7195,40.4183,40.4699,1205635.0
2018-12-17 15:00:00,47.01,47.13,46.77,46.86,2260255.0,40.4613,40.5646,40.2547,40.3322,2260255.0
2018-12-17 15:30:00,46.86,47.1,46.66,47.08,4364907.0,40.3322,40.5388,40.1601,40.5215,4364907.0
2018-12-18 09:30:00,47.48,48.36,47.36,48.27,3162515.0,40.8658,41.6232,40.7625,41.5458,3162515.0
2018-12-18 10:00:00,48.28,48.35,48.08,48.34,1873862.0,41.5544,41.6146,41.3822,41.606,1873862.0
2018-12-18 10:30:00,48.35,48.45,48.16,48.26,1680433.0,41.6146,41.7007,41.4511,41.5372,1680433.0
2018-12-18 11:00:00,48.26,48.31,47.77,47.79,1366214.0,41.5372,41.5802,41.1154,41.1326,1366214.0
2018-12-18 11:30:00,47.79,47.99,47.75,47.84,1062954.0,41.1326,41.3048,41.0982,41.1757,1062954.0
2018-12-18 12:00:00,47.84,48.21,47.84,48.1,1453591.0,41.1757,41.4941,41.1757,41.3995,1453591.0
2018-12-18 12:30:00,48.1,48.22,48.03,48.11,688696.0,41.3995,41.5027,41.3392,41.4081,688696.0
2018-12-18 13:00:00,48.12,48.14,47.99,48.05,1160789.0,41.4167,41.4339,41.3048,41.3564,1160789.0
2018-12-18 13:30:00,48.05,48.08,47.89,47.92,890381.0,41.3564,41.3822,41.2187,41.2445,890381.0
2018-12-18 14:00:00,47.91,48.09,47.91,48.07,856976.0,41.2359,41.3908,41.2359,41.3736,856976.0
2018-12-18 14:30:00,48.07,48.07,47.57,47.6,1668584.0,41.3736,41.3736,40.9433,40.9691,1668584.0
2018-12-18 15:00:00,47.6,47.63,47.38,47.58,2366454.0,40.9691,40.9949,40.7798,40.9519,2366454.0
2018-12-18 15:30:00,47.58,47.97,47.58,47.73,3391511.0,40.9519,41.2876,40.9519,41.081,3391511.0
2018-12-19 09:30:00,47.47,47.65,47.2,47.57,2648406.0,40.8572,41.0121,40.6248,40.9433,2648406.0
2018-12-19 10:00:00,47.57,47.63,47.37,47.49,1335171.0,40.9433,40.9949,40.7711,40.8744,1335171.0
2018-12-19 10:30:00,47.49,47.55,47.33,47.42,830537.0,40.8744,40.9261,40.7367,40.8142,830537.0
2018-12-19 11:00:00,47.43,47.43,47.02,47.09,1138267.0,40.8228,40.8228,40.4699,40.5302,1138267.0
2018-12-19 11:30:00,47.09,47.25,46.99,47.23,1003180.0,40.5302,40.6679,40.4441,40.6507,1003180.0
2018-12-19 12:00:00,47.24,47.35,47.21,47.33,797005.0,40.6593,40.7539,40.6334,40.7367,797005.0
2018-12-19 12:30:00,47.33,47.45,47.29,47.3,570944.0,40.7367,40.84,40.7023,40.7109,570944.0
2018-12-19 13:00:00,47.29,47.5,47.25,47.39,1156496.0,40.7023,40.883,40.6679,40.7884,1156496.0
2018-12-19 13:30:00,47.39,47.63,47.32,47.6,1123399.0,40.7884,40.9949,40.7281,40.9691,1123399.0
2018-12-19 14:00:00,47.56,47.73,46.72,47.1,3553596.0,40.9347,41.081,40.2117,40.5388,3553596.0
2018-12-19 14:30:00,47.1,47.27,46.01,46.16,3860436.0,40.5388,40.6851,39.6006,39.7297,3860436.0
2018-12-19 15:00:00,46.17,46.17,45.41,45.52,6237597.0,39.7383,39.7383,39.0842,39.1789,6237597.0
2018-12-19 15:30:00,45.51,45.89,45.38,45.57,7094213.0,39.1703,39.4973,39.0584,39.2219,7094213.0
2018-12-20 09:30:00,45.41,46.2,45.41,46.11,3111494.0,39.0842,39.7641,39.0842,39.6867,3111494.0
2018-12-20 10:00:00,46.11,46.31,45.7,45.94,1683075.0,39.6867,39.8588,39.3338,39.5404,1683075.0
2018-12-20 10:30:00,45.93,46.04,45.69,45.84,1378245.0,39.5317,39.6264,39.3252,39.4543,1378245.0
2018-12-20 11:00:00,45.84,45.94,45.63,45.76,1583412.0,39.4543,39.5404,39.2735,39.3854,1583412.0
2018-12-20 11:30:00,45.76,45.91,45.47,45.69,2184744.0,39.3854,39.5145,39.1358,39.3252,2184744.0
2018-12-20 12:00:00,45.7,45.79,45.22,45.51,2222344.0,39.3338,39.4112,38.9207,39.1703,2222344.0
2018-12-20 12:30:00,45.5,45.69,45.36,45.64,1405146.0,39.1616,39.3252,39.0411,39.2821,1405146.0
2018-12-20 13:00:00,45.64,45.65,45.27,45.41,1334619.0,39.2821,39.2908,38.9637,39.0842,1334619.0
2018-12-20 13:30:00,45.41,45.56,45.28,45.37,1155342.0,39.0842,39.2133,38.9723,39.0498,1155342.0
2018-12-20 14:00:00,45.37,45.57,45.01,45.55,2265610.0,39.0498,39.2219,38.7399,39.2047,2265610.0
2018-12-20 14:30:00,45.54,45.97,45.48,45.84,2743637.0,39.1961,39.5662,39.1444,39.4543,2743637.0
2018-12-20 15:00:00,45.84,46.06,45.63,45.79,2356825.0,39.4543,39.6436,39.2735,39.4112,2356825.0
2018-12-20 15:30:00,45.79,45.95,45.36,45.54,5065587.0,39.4112,39.549,39.0411,39.1961,5065587.0
2018-12-21 09:30:00,45.9,46.65,45.48,46.11,9706157.0,39.5059,40.1514,39.1444,39.6867,9706157.0
2018-12-21 10:00:00,46.11,46.62,45.83,46.24,2067212.0,39.6867,40.1256,39.4457,39.7986,2067212.0
2018-12-21 10:30:00,46.24,46.36,45.82,45.88,1303384.0,39.7986,39.9018,39.4371,39.4887,1303384.0
2018-12-21 11:00:00,45.88,45.91,45.63,45.91,1441832.0,39.4887,39.5145,39.2735,39.5145,1441832.0
2018-12-21 11:30:00,45.92,46.03,45.7,45.75,1240611.0,39.5231,39.6178,39.3338,39.3768,1240611.0
2018-12-21 12:00:00,45.76,45.76,45.17,45.18,1610265.0,39.3854,39.3854,38.8776,38.8862,1610265.0
2018-12-21 12:30:00,45.18,45.64,45.04,45.49,1833037.0,38.8862,39.2821,38.7657,39.153,1833037.0
2018-12-21 13:00:00,45.49,45.76,45.42,45.58,1314323.0,39.153,39.3854,39.0928,39.2305,1314323.0
2018-12-21 13:30:00,45.58,45.84,45.41,45.54,1059153.0,39.2305,39.4543,39.0842,39.1961,1059153.0
2018-12-21 14:00:00,45.54,45.59,45.3,45.47,1093214.0,39.1961,39.2391,38.9895,39.1358,1093214.0
2018-12-21 14:30:00,45.47,45.56,45.27,45.46,1268647.0,39.1358,39.2133,38.9637,39.1272,1268647.0
2018-12-21 15:00:00,45.46,45.52,45.06,45.06,2017289.0,39.1272,39.1789,38.7829,38.7829,2017289.0
2018-12-21 15:30:00,45.06,45.21,44.8,44.83,6406638.0,38.7829,38.912,38.5592,38.585,6406638.0
2018-12-24 09:30:00,44.64,45.17,44.27,44.4,2910892.0,38.4214,38.8776,38.103,38.2149,2910892.0
2018-12-24 10:00:00,44.4,44.51,44.1,44.36,2366678.0,38.2149,38.3096,37.9567,38.1805,2366678.0
2018-12-24 10:30:00,44.36,44.93,44.29,44.8,2016024.0,38.1805,38.6711,38.1202,38.5592,2016024.0
2018-12-24 11:00:00,44.81,44.91,44.36,44.4,1657701.0,38.5678,38.6538,38.1805,38.2149,1657701.0
2018-12-24 11:30:00,44.4,44.53,44.01,44.09,1375825.0,38.2149,38.3268,37.8792,37.9481,1375825.0
2018-12-24 12:00:00,44.11,44.2,43.91,44.15,1765453.0,37.9653,38.0427,37.7931,37.9997,1765453.0
2018-12-24 12:30:00,44.15,44.24,43.54,43.58,3425545.0,37.9997,38.0772,37.4747,37.5091,3425545.0
2018-12-26 09:30:00,44.1,44.34,43.89,44.07,2269791.0,37.9567,38.1632,37.7759,37.9309,2269791.0
2018-12-26 10:00:00,44.06,44.14,43.73,43.73,1838482.0,37.9222,37.9911,37.6382,37.6382,1838482.0
2018-12-26 10:30:00,43.74,43.81,43.51,43.56,1271513.0,37.6468,37.7071,37.4489,37.4919,1271513.0
2018-12-26 11:00:00,43.56,44.18,43.56,44.15,1413231.0,37.4919,38.0255,37.4919,37.9997,1413231.0
2018-12-26 11:30:00,44.15,44.51,44.09,44.5,1274862.0,37.9997,38.3096,37.9481,38.301,1274862.0
2018-12-26 12:00:00,44.49,44.82,44.39,44.61,1428174.0,38.2923,38.5764,38.2063,38.3956,1428174.0
2018-12-26 12:30:00,44.62,44.91,44.56,44.82,1109738.0,38.4042,38.6538,38.3526,38.5764,1109738.0
2018-12-26 13:00:00,44.83,44.88,44.62,44.75,1207612.0,38.585,38.628,38.4042,38.5161,1207612.0
2018-12-26 13:30:00,44.75,45.22,44.71,45.21,1059562.0,38.5161,38.9207,38.4817,38.912,1059562.0
2018-12-26 14:00:00,45.21,45.24,45.02,45.1,1388376.0,38.912,38.9379,38.7485,38.8174,1388376.0
2018-12-26 14:30:00,45.1,45.33,45.09,45.31,1126215.0,38.8174,39.0153,38.8088,38.9981,1126215.0
2018-12-26 15:00:00,45.31,45.48,45.16,45.46,1452835.0,38.9981,39.1444,38.869,39.1272,1452835.0
2018-12-26 15:30:00,45.47,46.2,45.45,46.19,5621571.0,39.1358,39.7641,39.1186,39.7555,5621571.0
2018-12-27 09:30:00,45.52,46.0,45.22,45.55,2471729.0,39.1789,39.592,38.9207,39.2047,2471729.0
2018-12-27 10:00:00,45.56,45.66,45.11,45.14,1590715.0,39.2133,39.2994,38.826,38.8518,1590715.0
2018-12-27 10:30:00,45.15,45.4,45.04,45.08,1358904.0,38.8604,39.0756,38.7657,38.8002,1358904.0
2018-12-27 11:00:00,45.08,45.35,44.94,45.3,1137735.0,38.8002,39.0325,38.6797,38.9895,1137735.0
2018-12-27 11:30:00,45.31,45.52,45.29,45.48,945392.0,38.9981,39.1789,38.9809,39.1444,945392.0
2018-12-27 12:00:00,45.48,45.58,45.26,45.3,903809.0,39.1444,39.2305,38.9551,38.9895,903809.0
2018-12-27 12:30:00,45.3,45.31,45.11,45.22,1021468.0,38.9895,38.9981,38.826,38.9207,1021468.0
2018-12-27 13:00:00,45.21,45.36,45.12,45.12,586251.0,38.912,39.0411,38.8346,38.8346,586251.0
2018-12-27 13:30:00,45.12,45.13,44.69,44.8,1171514.0,38.8346,38.8432,38.4645,38.5592,1171514.0
2018-12-27 14:00:00,44.79,44.94,44.67,44.87,1317612.0,38.5506,38.6797,38.4473,38.6194,1317612.0
2018-12-27 14:30:00,44.88,45.29,44.74,45.29,1440821.0,38.628,38.9809,38.5075,38.9809,1440821.0
2018-12-27 15:00:00,45.3,45.87,45.12,45.83,1973433.0,38.9895,39.4801,38.8346,39.4457,1973433.0
2018-12-27 15:30:00,45.84,46.38,45.62,46.37,4942539.0,39.4543,39.9191,39.2649,39.9105,4942539.0
2018-12-28 09:30:00,46.51,46.89,46.3,46.8,2461505.0,40.0309,40.358,39.8502,40.2806,2461505.0
2018-12-28 10:00:00,46.81,46.85,46.41,46.46,1829556.0,40.2892,40.3236,39.9449,39.9879,1829556.0
2018-12-28 10:30:00,46.45,46.78,46.38,46.58,1450717.0,39.9793,40.2633,39.9191,40.0912,1450717.0
2018-12-28 11:00:00,46.59,46.77,46.49,46.74,1275666.0,40.0998,40.2547,40.0137,40.2289,1275666.0
2018-12-28 11:30:00,46.74,47.0,46.71,46.96,1083107.0,40.2289,40.4527,40.2031,40.4183,1083107.0
2018-12-28 12:00:00,46.96,47.07,46.86,47.05,1056468.0,40.4183,40.5129,40.3322,40.4957,1056468.0
2018-12-28 12:30:00,47.04,47.22,47.0,47.05,913533.0,40.4871,40.642,40.4527,40.4957,913533.0
2018-12-28 13:00:00,47.06,47.18,46.95,46.99,857830.0,40.5043,40.6076,40.4097,40.4441,857830.0
2018-12-28 13:30:00,46.98,47.16,46.86,47.1,768765.0,40.4355,40.5904,40.3322,40.5388,768765.0
2018-12-28 14:00:00,47.11,47.49,47.1,47.34,1162589.0,40.5474,40.8744,40.5388,40.7453,1162589.0
2018-12-28 14:30:00,47.34,47.71,47.31,47.69,1390597.0,40.7453,41.0638,40.7195,41.0466,1390597.0
2018-12-28 15:00:00,47.69,47.74,46.91,47.03,2123487.0,41.0466,41.0896,40.3752,40.4785,2123487.0
2018-12-28 15:30:00,47.02,47.04,46.56,46.76,4323685.0,40.4699,40.4871,40.074,40.2461,4323685.0
2018-12-31 09:30:00,47.09,47.48,46.9,47.29,1502147.0,40.5302,40.8658,40.3666,40.7023,1502147.0
2018-12-31 10:00:00,47.29,47.4,46.98,47.11,1140661.0,40.7023,40.797,40.4355,40.5474,1140661.0
2018-12-31 10:30:00,47.11,47.12,46.78,46.85,1030551.0,40.5474,40.556,40.2633,40.3236,1030551.0
2018-12-31 11:00:00,46.86,46.93,46.69,46.81,1136721.0,40.3322,40.3924,40.1859,40.2892,1136721.0
2018-12-31 11:30:00,46.81,46.84,46.61,46.82,972933.0,40.2892,40.315,40.117,40.2978,972933.0
2018-12-31 12:00:00,46.83,46.9,46.77,46.88,958370.0,40.3064,40.3666,40.2547,40.3494,958370.0
2018-12-31 12:30:00,46.88,47.04,46.86,46.98,719093.0,40.3494,40.4871,40.3322,40.4355,719093.0
2018-12-31 13:00:00,46.98,47.09,46.96,47.09,692567.0,40.4355,40.5302,40.4183,40.5302,692567.0
2018-12-31 13:30:00,47.09,47.09,46.84,46.86,694376.0,40.5302,40.5302,40.315,40.3322,694376.0
2018-12-31 14:00:00,46.86,46.96,46.67,46.7,989012.0,40.3322,40.4183,40.1687,40.1945,989012.0
2018-12-31 14:30:00,46.69,46.94,46.65,46.77,827807.0,40.1859,40.401,40.1514,40.2547,827807.0
2018-12-31 15:00:00,46.76,46.89,46.72,46.73,1022311.0,40.2461,40.358,40.2117,40.2203,1022311.0
2018-12-31 15:30:00,46.74,46.98,46.55,46.98,3394866.0,40.2289,40.4355,40.0654,40.4355,3394866.0
2019-01-02 09:30:00,45.99,46.56,45.77,46.54,1738103.0,39.5834,40.074,39.394,40.0568,1738103.0
2019-01-02 10:00:00,46.54,46.92,46.36,46.79,1253471.0,40.0568,40.3838,39.9018,40.2719,1253471.0
2019-01-02 10:30:00,46.8,47.05,46.61,46.94,1087938.0,40.2806,40.4957,40.117,40.401,1087938.0
2019-01-02 11:00:00,46.94,47.18,46.89,47.07,956694.0,40.401,40.6076,40.358,40.5129,956694.0
2019-01-02 11:30:00,47.06,47.08,46.86,46.87,877045.0,40.5043,40.5215,40.3322,40.3408,877045.0
2019-01-02 12:00:00,46.87,46.97,46.82,46.91,672383.0,40.3408,40.4269,40.2978,40.3752,672383.0
2019-01-02 12:30:00,46.91,47.25,46.9,47.21,1023845.0,40.3752,40.6679,40.3666,40.6334,1023845.0
2019-01-02 13:00:00,47.21,47.31,47.16,47.22,603362.0,40.6334,40.7195,40.5904,40.642,603362.0
2019-01-02 13:30:00,47.22,47.39,47.18,47.38,656046.0,40.642,40.7884,40.6076,40.7798,656046.0
2019-01-02 14:00:00,47.39,47.39,47.07,47.28,792306.0,40.7884,40.7884,40.5129,40.6937,792306.0
2019-01-02 14:30:00,47.28,47.47,47.27,47.28,940705.0,40.6937,40.8572,40.6851,40.6937,940705.0
2019-01-02 15:00:00,47.27,47.32,46.95,47.03,1178768.0,40.6851,40.7281,40.4097,40.4785,1178768.0
2019-01-02 15:30:00,47.03,47.14,46.88,47.09,1911379.0,40.4785,40.5732,40.3494,40.5302,1911379.0
2019-01-03 09:30:00,46.15,46.28,45.25,45.44,3245366.0,39.7211,39.833,38.9465,39.11,3245366.0
2019-01-03 10:00:00,45.44,45.44,44.92,45.14,2070424.0,39.11,39.11,38.6624,38.8518,2070424.0
2019-01-03 10:30:00,45.13,45.36,44.78,45.35,2045697.0,38.8432,39.0411,38.5419,39.0325,2045697.0
2019-01-03 11:00:00,45.35,45.57,45.2,45.28,1611606.0,39.0325,39.2219,38.9034,38.9723,1611606.0
2019-01-03 11:30:00,45.28,45.75,45.21,45.51,1389936.0,38.9723,39.3768,38.912,39.1703,1389936.0
2019-01-03 12:00:00,45.5,45.56,45.14,45.16,1391831.0,39.1616,39.2133,38.8518,38.869,1391831.0
2019-01-03 12:30:00,45.16,45.5,45.12,45.49,1045530.0,38.869,39.1616,38.8346,39.153,1045530.0
2019-01-03 13:00:00,45.48,45.49,45.06,45.15,1120065.0,39.1444,39.153,38.7829,38.8604,1120065.0
2019-01-03 13:30:00,45.15,45.28,44.9,44.97,1211489.0,38.8604,38.9723,38.6452,38.7055,1211489.0
2019-01-03 14:00:00,44.97,45.17,44.88,45.15,1311339.0,38.7055,38.8776,38.628,38.8604,1311339.0
2019-01-03 14:30:00,45.15,45.24,44.74,44.79,1454620.0,38.8604,38.9379,38.5075,38.5506,1454620.0
2019-01-03 15:00:00,44.78,44.82,44.53,44.64,2348191.0,38.5419,38.5764,38.3268,38.4214,2348191.0
2019-01-03 15:30:00,44.64,44.86,44.39,44.49,5152246.0,38.4214,38.6108,38.2063,38.2923,5152246.0
2019-01-04 09:30:00,45.85,46.46,45.54,46.43,5553218.0,39.4629,39.9879,39.1961,39.9621,5553218.0
2019-01-04 10:00:00,46.43,46.83,46.19,46.77,2407247.0,39.9621,40.3064,39.7555,40.2547,2407247.0
2019-01-04 10:30:00,46.76,46.78,46.53,46.76,2373420.0,40.2461,40.2633,40.0482,40.2461,2373420.0
2019-01-04 11:00:00,46.75,46.91,46.63,46.73,1900579.0,40.2375,40.3752,40.1342,40.2203,1900579.0
2019-01-04 11:30:00,46.73,46.85,46.64,46.77,1932455.0,40.2203,40.3236,40.1428,40.2547,1932455.0
2019-01-04 12:00:00,46.76,46.9,46.6,46.84,1294409.0,40.2461,40.3666,40.1084,40.315,1294409.0
2019-01-04 12:30:00,46.84,47.1,46.84,47.04,1475544.0,40.315,40.5388,40.315,40.4871,1475544.0
2019-01-04 13:00:00,47.05,47.4,47.05,47.4,1606933.0,40.4957,40.797,40.4957,40.797,1606933.0
2019-01-04 13:30:00,47.4,47.49,47.24,47.34,1414368.0,40.797,40.8744,40.6593,40.7453,1414368.0
2019-01-04 14:00:00,47.34,47.55,47.16,47.52,1278411.0,40.7453,40.9261,40.5904,40.9003,1278411.0
2019-01-04 14:30:00,47.52,47.57,47.16,47.16,1291780.0,40.9003,40.9433,40.5904,40.5904,1291780.0
2019-01-04 15:00:00,47.16,47.37,47.07,47.09,1713347.0,40.5904,40.7711,40.5129,40.5302,1713347.0
2019-01-04 15:30:00,47.09,47.28,47.06,47.22,4118449.0,40.5302,40.6937,40.5043,40.642,4118449.0
2019-01-07 09:30:00,47.1,47.2,46.75,47.03,2407894.0,40.5388,40.6248,40.2375,40.4785,2407894.0
2019-01-07 10:00:00,47.02,47.28,46.94,47.17,1273253.0,40.4699,40.6937,40.401,40.599,1273253.0
2019-01-07 10:30:00,47.16,47.42,47.16,47.29,1187551.0,40.5904,40.8142,40.5904,40.7023,1187551.0
2019-01-07 11:00:00,47.29,47.48,47.26,47.31,1032330.0,40.7023,40.8658,40.6765,40.7195,1032330.0
2019-01-07 11:30:00,47.31,47.69,47.27,47.69,1188496.0,40.7195,41.0466,40.6851,41.0466,1188496.0
2019-01-07 12:00:00,47.69,47.76,47.55,47.74,806972.0,41.0466,41.1068,40.9261,41.0896,806972.0
2019-01-07 12:30:00,47.74,47.84,47.7,47.78,856811.0,41.0896,41.1757,41.0552,41.124,856811.0
2019-01-07 13:00:00,47.79,47.95,47.77,47.89,613355.0,41.1326,41.2704,41.1154,41.2187,613355.0
2019-01-07 13:30:00,47.88,48.0,47.79,47.86,1189063.0,41.2101,41.3134,41.1326,41.1929,1189063.0
2019-01-07 14:00:00,47.86,47.94,47.76,47.78,893380.0,41.1929,41.2617,41.1068,41.124,893380.0
2019-01-07 14:30:00,47.79,47.85,47.52,47.55,769638.0,41.1326,41.1843,40.9003,40.9261,769638.0
2019-01-07 15:00:00,47.55,47.73,47.54,47.66,737769.0,40.9261,41.081,40.9175,41.0207,737769.0
2019-01-07 15:30:00,47.66,47.68,47.35,47.42,3737643.0,41.0207,41.038,40.7539,40.8142,3737643.0
2019-01-08 09:30:00,47.8,48.03,47.64,47.64,2626826.0,41.1412,41.3392,41.0035,41.0035,2626826.0
2019-01-08 10:00:00,47.64,47.73,47.24,47.31,1468386.0,41.0035,41.081,40.6593,40.7195,1468386.0
2019-01-08 10:30:00,47.32,47.38,47.04,47.13,977046.0,40.7281,40.7798,40.4871,40.5646,977046.0
2019-01-08 11:00:00,47.13,47.28,46.98,47.0,1145434.0,40.5646,40.6937,40.4355,40.4527,1145434.0
2019-01-08 11:30:00,46.99,47.16,46.78,47.15,1261658.0,40.4441,40.5904,40.2633,40.5818,1261658.0
2019-01-08 12:00:00,47.14,47.37,47.08,47.34,873032.0,40.5732,40.7711,40.5215,40.7453,873032.0
2019-01-08 12:30:00,47.34,47.36,47.0,47.06,836756.0,40.7453,40.7625,40.4527,40.5043,836756.0
2019-01-08 13:00:00,47.06,47.19,47.0,47.12,780115.0,40.5043,40.6162,40.4527,40.556,780115.0
2019-01-08 13:30:00,47.12,47.28,47.01,47.24,1991193.0,40.556,40.6937,40.4613,40.6593,1991193.0
2019-01-08 14:00:00,47.25,47.43,47.21,47.34,782183.0,40.6679,40.8228,40.6334,40.7453,782183.0
2019-01-08 14:30:00,47.33,47.48,47.32,47.4,728677.0,40.7367,40.8658,40.7281,40.797,728677.0
2019-01-08 15:00:00,47.39,47.68,47.35,47.65,1499746.0,40.7884,41.038,40.7539,41.0121,1499746.0
2019-01-08 15:30:00,47.65,47.75,47.61,47.74,3174391.0,41.0121,41.0982,40.9777,41.0896,3174391.0
2019-01-09 09:30:00,47.96,48.57,47.86,48.4,2715330.0,41.279,41.804,41.1929,41.6577,2715330.0
2019-01-09 10:00:00,48.41,48.46,48.0,48.22,1499489.0,41.6663,41.7093,41.3134,41.5027,1499489.0
2019-01-09 10:30:00,48.21,48.21,47.78,47.95,1179273.0,41.4941,41.4941,41.124,41.2704,1179273.0
2019-01-09 11:00:00,47.95,48.22,47.91,48.17,915029.0,41.2704,41.5027,41.2359,41.4597,915029.0
2019-01-09 11:30:00,48.18,48.32,48.01,48.22,999149.0,41.4683,41.5888,41.322,41.5027,999149.0
2019-01-09 12:00:00,48.22,48.35,48.18,48.3,861520.0,41.5027,41.6146,41.4683,41.5716,861520.0
2019-01-09 12:30:00,48.3,48.45,48.24,48.42,1098525.0,41.5716,41.7007,41.52,41.6749,1098525.0
2019-01-09 13:00:00,48.43,48.45,48.27,48.32,1011925.0,41.6835,41.7007,41.5458,41.5888,1011925.0
2019-01-09 13:30:00,48.32,48.35,48.11,48.18,664672.0,41.5888,41.6146,41.4081,41.4683,664672.0
2019-01-09 14:00:00,48.18,48.4,47.94,48.06,1245494.0,41.4683,41.6577,41.2617,41.365,1245494.0
2019-01-09 14:30:00,48.06,48.31,48.0,48.27,781446.0,41.365,41.5802,41.3134,41.5458,781446.0
2019-01-09 15:00:00,48.27,48.3,48.16,48.18,1154353.0,41.5458,41.5716,41.4511,41.4683,1154353.0
2019-01-09 15:30:00,48.18,48.19,47.87,48.0,2590533.0,41.4683,41.4769,41.2015,41.3134,2590533.0
2019-01-10 09:30:00,47.75,47.76,47.41,47.57,1882660.0,41.0982,41.1068,40.8056,40.9433,1882660.0
2019-01-10 10:00:00,47.57,47.84,47.55,47.82,1230002.0,40.9433,41.1757,40.9261,41.1585,1230002.0
2019-01-10 10:30:00,47.83,48.01,47.79,47.97,1028422.0,41.1671,41.322,41.1326,41.2876,1028422.0
2019-01-10 11:00:00,47.97,48.02,47.78,47.8,898278.0,41.2876,41.3306,41.124,41.1412,898278.0
2019-01-10 11:30:00,47.8,48.16,47.76,48.15,802043.0,41.1412,41.4511,41.1068,41.4425,802043.0
2019-01-10 12:00:00,48.14,48.22,47.92,48.05,784863.0,41.4339,41.5027,41.2445,41.3564,784863.0
2019-01-10 12:30:00,48.05,48.2,47.96,48.09,558221.0,41.3564,41.4855,41.279,41.3908,558221.0
2019-01-10 13:00:00,48.09,48.15,47.85,47.98,894795.0,41.3908,41.4425,41.1843,41.2962,894795.0
2019-01-10 13:30:00,47.98,48.0,47.74,47.9,521345.0,41.2962,41.3134,41.0896,41.2273,521345.0
2019-01-10 14:00:00,47.89,48.34,47.89,48.25,792275.0,41.2187,41.606,41.2187,41.5286,792275.0
2019-01-10 14:30:00,48.25,48.35,48.18,48.35,665470.0,41.5286,41.6146,41.4683,41.6146,665470.0
2019-01-10 15:00:00,48.34,48.49,48.31,48.45,2991164.0,41.606,41.7351,41.5802,41.7007,2991164.0
2019-01-10 15:30:00,48.44,48.65,48.39,48.54,2721872.0,41.6921,41.8728,41.6491,41.7782,2721872.0
2019-01-11 09:30:00,48.1,48.79,48.01,48.76,2093459.0,41.3995,41.9933,41.322,41.9675,2093459.0
2019-01-11 10:00:00,48.77,49.03,48.75,48.87,1772160.0,41.9761,42.1999,41.9589,42.0622,1772160.0
2019-01-11 10:30:00,48.87,49.11,48.82,49.11,1233948.0,42.0622,42.2688,42.0192,42.2688,1233948.0
2019-01-11 11:00:00,49.11,49.13,48.78,48.81,1188992.0,42.2688,42.286,41.9847,42.0105,1188992.0
2019-01-11 11:30:00,48.8,49.0,48.78,48.98,975527.0,42.0019,42.1741,41.9847,42.1569,975527.0
2019-01-11 12:00:00,48.98,49.25,48.92,49.22,1036973.0,42.1569,42.3893,42.1052,42.3634,1036973.0
2019-01-11 12:30:00,49.22,49.3,49.11,49.2,1127743.0,42.3634,42.4323,42.2688,42.3462,1127743.0
2019-01-11 13:00:00,49.19,49.2,48.86,48.91,875053.0,42.3376,42.3462,42.0536,42.0966,875053.0
2019-01-11 13:30:00,48.91,49.03,48.9,48.99,682917.0,42.0966,42.1999,42.088,42.1655,682917.0
2019-01-11 14:00:00,48.99,49.02,48.88,48.96,866752.0,42.1655,42.1913,42.0708,42.1397,866752.0
2019-01-11 14:30:00,48.96,49.01,48.75,48.79,1106578.0,42.1397,42.1827,41.9589,41.9933,1106578.0
2019-01-11 15:00:00,48.79,48.96,48.78,48.8,844442.0,41.9933,42.1397,41.9847,42.0019,844442.0
2019-01-11 15:30:00,48.79,48.96,48.79,48.93,2892569.0,41.9933,42.1397,41.9933,42.1138,2892569.0
2019-01-14 09:30:00,48.46,48.63,48.3,48.35,1674406.0,41.7093,41.8556,41.5716,41.6146,1674406.0
2019-01-14 10:00:00,48.36,48.83,48.32,48.65,1186106.0,41.6232,42.0278,41.5888,41.8728,1186106.0
2019-01-14 10:30:00,48.65,48.75,48.53,48.59,877017.0,41.8728,41.9589,41.7696,41.8212,877017.0
2019-01-14 11:00:00,48.58,48.64,48.44,48.56,738188.0,41.8126,41.8642,41.6921,41.7954,738188.0
2019-01-14 11:30:00,48.56,48.74,48.51,48.65,666823.0,41.7954,41.9503,41.7523,41.8728,666823.0
2019-01-14 12:00:00,48.65,48.8,48.63,48.75,607976.0,41.8728,42.0019,41.8556,41.9589,607976.0
2019-01-14 12:30:00,48.75,48.77,48.61,48.63,425048.0,41.9589,41.9761,41.8384,41.8556,425048.0
2019-01-14 13:00:00,48.62,48.7,48.56,48.63,509594.0,41.847,41.9159,41.7954,41.8556,509594.0
2019-01-14 13:30:00,48.63,48.66,48.5,48.53,375554.0,41.8556,41.8814,41.7437,41.7696,375554.0
2019-01-14 14:00:00,48.53,48.54,48.37,48.4,446964.0,41.7696,41.7782,41.6318,41.6577,446964.0
2019-01-14 14:30:00,48.4,48.49,48.38,48.47,441769.0,41.6577,41.7351,41.6405,41.7179,441769.0
2019-01-14 15:00:00,48.47,48.56,48.42,48.47,587155.0,41.7179,41.7954,41.6749,41.7179,587155.0
2019-01-14 15:30:00,48.47,48.53,48.31,48.34,2278875.0,41.7179,41.7696,41.5802,41.606,2278875.0
2019-01-15 09:30:00,48.68,49.13,48.65,48.8,1921290.0,41.8987,42.286,41.8728,42.0019,1921290.0
2019-01-15 10:00:00,48.8,49.08,48.71,48.76,1259072.0,42.0019,42.2429,41.9245,41.9675,1259072.0
2019-01-15 10:30:00,48.76,48.84,48.67,48.7,875176.0,41.9675,42.0364,41.8901,41.9159,875176.0
2019-01-15 11:00:00,48.7,48.78,48.61,48.65,628656.0,41.9159,41.9847,41.8384,41.8728,628656.0
2019-01-15 11:30:00,48.65,48.78,48.57,48.75,739384.0,41.8728,41.9847,41.804,41.9589,739384.0
2019-01-15 12:00:00,48.76,48.95,48.76,48.86,617917.0,41.9675,42.131,41.9675,42.0536,617917.0
2019-01-15 12:30:00,48.86,48.89,48.74,48.77,420672.0,42.0536,42.0794,41.9503,41.9761,420672.0
2019-01-15 13:00:00,48.77,48.81,48.7,48.71,418920.0,41.9761,42.0105,41.9159,41.9245,418920.0
2019-01-15 13:30:00,48.71,48.78,48.69,48.71,392605.0,41.9245,41.9847,41.9073,41.9245,392605.0
2019-01-15 14:00:00,48.7,48.84,48.54,48.55,718746.0,41.9159,42.0364,41.7782,41.7868,718746.0
2019-01-15 14:30:00,48.54,48.62,48.44,48.6,793897.0,41.7782,41.847,41.6921,41.8298,793897.0
2019-01-15 15:00:00,48.6,48.71,48.55,48.64,675988.0,41.8298,41.9245,41.7868,41.8642,675988.0
2019-01-15 15:30:00,48.64,48.68,48.51,48.59,2591694.0,41.8642,41.8987,41.7523,41.8212,2591694.0
2019-01-16 09:30:00,48.58,48.89,48.38,48.81,1792682.0,41.8126,42.0794,41.6405,42.0105,1792682.0
2019-01-16 10:00:00,48.81,48.85,48.62,48.75,1282889.0,42.0105,42.045,41.847,41.9589,1282889.0
2019-01-16 10:30:00,48.74,48.75,48.51,48.58,657751.0,41.9503,41.9589,41.7523,41.8126,657751.0
2019-01-16 11:00:00,48.58,48.68,48.41,48.59,670605.0,41.8126,41.8987,41.6663,41.8212,670605.0
2019-01-16 11:30:00,48.6,48.65,48.34,48.38,899108.0,41.8298,41.8728,41.606,41.6405,899108.0
2019-01-16 12:00:00,48.39,48.46,48.28,48.35,641005.0,41.6491,41.7093,41.5544,41.6146,641005.0
2019-01-16 12:30:00,48.35,48.52,48.28,48.48,564340.0,41.6146,41.7609,41.5544,41.7265,564340.0
2019-01-16 13:00:00,48.48,48.51,48.34,48.35,986064.0,41.7265,41.7523,41.606,41.6146,986064.0
2019-01-16 13:30:00,48.36,48.42,48.32,48.35,465403.0,41.6232,41.6749,41.5888,41.6146,465403.0
2019-01-16 14:00:00,48.35,48.42,48.29,48.35,687254.0,41.6146,41.6749,41.563,41.6146,687254.0
2019-01-16 14:30:00,48.34,48.48,48.26,48.26,777911.0,41.606,41.7265,41.5372,41.5372,777911.0
2019-01-16 15:00:00,48.26,48.42,48.22,48.36,682913.0,41.5372,41.6749,41.5027,41.6232,682913.0
2019-01-16 15:30:00,48.36,48.37,48.08,48.12,2951817.0,41.6232,41.6318,41.3822,41.4167,2951817.0
2019-01-17 09:30:00,48.0,48.44,47.9,48.3,2009206.0,41.3134,41.6921,41.2273,41.5716,2009206.0
2019-01-17 10:00:00,48.31,48.4,48.14,48.28,1120492.0,41.5802,41.6577,41.4339,41.5544,1120492.0
2019-01-17 10:30:00,48.29,48.4,48.17,48.36,785679.0,41.563,41.6577,41.4597,41.6232,785679.0
2019-01-17 11:00:00,48.36,48.41,48.23,48.34,619854.0,41.6232,41.6663,41.5113,41.606,619854.0
2019-01-17 11:30:00,48.34,48.39,48.27,48.3,493205.0,41.606,41.6491,41.5458,41.5716,493205.0
2019-01-17 12:00:00,48.31,48.41,48.25,48.3,333199.0,41.5802,41.6663,41.5286,41.5716,333199.0
2019-01-17 12:30:00,48.3,48.34,48.21,48.23,374316.0,41.5716,41.606,41.4941,41.5113,374316.0
2019-01-17 13:00:00,48.23,48.27,48.18,48.19,400659.0,41.5113,41.5458,41.4683,41.4769,400659.0
2019-01-17 13:30:00,48.19,48.21,48.08,48.19,440490.0,41.4769,41.4941,41.3822,41.4769,440490.0
2019-01-17 14:00:00,48.19,48.32,48.17,48.24,547567.0,41.4769,41.5888,41.4597,41.52,547567.0
2019-01-17 14:30:00,48.24,48.84,48.2,48.56,2713037.0,41.52,42.0364,41.4855,41.7954,2713037.0
2019-01-17 15:00:00,48.57,48.59,48.38,48.58,1375045.0,41.804,41.8212,41.6405,41.8126,1375045.0
2019-01-17 15:30:00,48.58,48.68,48.42,48.47,2648893.0,41.8126,41.8987,41.6749,41.7179,2648893.0
2019-01-18 09:30:00,49.12,49.2,48.69,48.89,5345070.0,42.2774,42.3462,41.9073,42.0794,5345070.0
2019-01-18 10:00:00,48.89,49.27,48.81,49.11,1895867.0,42.0794,42.4065,42.0105,42.2688,1895867.0
2019-01-18 10:30:00,49.11,49.3,49.1,49.28,1516017.0,42.2688,42.4323,42.2602,42.4151,1516017.0
2019-01-18 11:00:00,49.29,49.38,49.16,49.32,1641368.0,42.4237,42.5011,42.3118,42.4495,1641368.0
2019-01-18 11:30:00,49.31,49.33,49.2,49.26,890248.0,42.4409,42.4581,42.3462,42.3979,890248.0
2019-01-18 12:00:00,49.26,49.31,49.21,49.26,906995.0,42.3979,42.4409,42.3548,42.3979,906995.0
2019-01-18 12:30:00,49.26,49.29,49.17,49.25,1001523.0,42.3979,42.4237,42.3204,42.3893,1001523.0
2019-01-18 13:00:00,49.25,49.28,49.13,49.19,857672.0,42.3893,42.4151,42.286,42.3376,857672.0
2019-01-18 13:30:00,49.19,49.2,49.05,49.13,817462.0,42.3376,42.3462,42.2171,42.286,817462.0
2019-01-18 14:00:00,49.13,49.15,49.02,49.08,793979.0,42.286,42.3032,42.1913,42.2429,793979.0
2019-01-18 14:30:00,49.08,49.13,48.98,49.08,1147687.0,42.2429,42.286,42.1569,42.2429,1147687.0
2019-01-18 15:00:00,49.08,49.18,49.0,49.15,1012048.0,42.2429,42.329,42.1741,42.3032,1012048.0
2019-01-18 15:30:00,49.15,49.27,49.01,49.22,3740411.0,42.3032,42.4065,42.1827,42.3634,3740411.0
2019-01-22 09:30:00,48.91,48.98,48.62,48.75,2975399.0,42.0966,42.1569,41.847,41.9589,2975399.0
2019-01-22 10:00:00,48.74,48.79,48.45,48.53,1480745.0,41.9503,41.9933,41.7007,41.7696,1480745.0
2019-01-22 10:30:00,48.54,48.59,48.38,48.51,1101017.0,41.7782,41.8212,41.6405,41.7523,1101017.0
2019-01-22 11:00:00,48.51,48.63,48.39,48.55,902637.0,41.7523,41.8556,41.6491,41.7868,902637.0
2019-01-22 11:30:00,48.54,48.59,48.27,48.29,984576.0,41.7782,41.8212,41.5458,41.563,984576.0
2019-01-22 12:00:00,48.3,48.4,48.18,48.26,967235.0,41.5716,41.6577,41.4683,41.5372,967235.0
2019-01-22 12:30:00,48.25,48.34,48.2,48.21,726982.0,41.5286,41.606,41.4855,41.4941,726982.0
2019-01-22 13:00:00,48.2,48.21,48.0,48.09,1333754.0,41.4855,41.4941,41.3134,41.3908,1333754.0
2019-01-22 13:30:00,48.09,48.19,48.07,48.11,718265.0,41.3908,41.4769,41.3736,41.4081,718265.0
2019-01-22 14:00:00,48.11,48.13,47.98,48.01,677833.0,41.4081,41.4253,41.2962,41.322,677833.0
2019-01-22 14:30:00,48.01,48.05,47.87,47.99,1101768.0,41.322,41.3564,41.2015,41.3048,1101768.0
2019-01-22 15:00:00,47.98,48.11,47.87,48.09,1083931.0,41.2962,41.4081,41.2015,41.3908,1083931.0
2019-01-22 15:30:00,48.09,48.32,47.95,48.31,3157763.0,41.3908,41.5888,41.2704,41.5802,3157763.0
2019-01-23 09:30:00,48.51,48.8,48.41,48.62,2180776.0,41.7523,42.0019,41.6663,41.847,2180776.0
2019-01-23 10:00:00,48.62,48.66,48.14,48.18,1266878.0,41.847,41.8814,41.4339,41.4683,1266878.0
2019-01-23 10:30:00,48.17,48.25,47.99,48.03,1242210.0,41.4597,41.5286,41.3048,41.3392,1242210.0
2019-01-23 11:00:00,48.03,48.16,47.77,47.84,1279359.0,41.3392,41.4511,41.1154,41.1757,1279359.0
2019-01-23 11:30:00,47.84,47.9,47.56,47.65,957177.0,41.1757,41.2273,40.9347,41.0121,957177.0
2019-01-23 12:00:00,47.65,47.77,47.52,47.73,964365.0,41.0121,41.1154,40.9003,41.081,964365.0
2019-01-23 12:30:00,47.73,47.91,47.66,47.8,759066.0,41.081,41.2359,41.0207,41.1412,759066.0
2019-01-23 13:00:00,47.8,47.88,47.67,47.77,760476.0,41.1412,41.2101,41.0294,41.1154,760476.0
2019-01-23 13:30:00,47.77,47.91,47.76,47.8,633025.0,41.1154,41.2359,41.1068,41.1412,633025.0
2019-01-23 14:00:00,47.81,47.97,47.77,47.89,753294.0,41.1499,41.2876,41.1154,41.2187,753294.0
2019-01-23 14:30:00,47.89,47.9,47.64,47.73,845910.0,41.2187,41.2273,41.0035,41.081,845910.0
2019-01-23 15:00:00,47.73,47.96,47.71,47.93,956389.0,41.081,41.279,41.0638,41.2531,956389.0
2019-01-23 15:30:00,47.93,47.97,47.85,47.96,1977663.0,41.2531,41.2876,41.1843,41.279,1977663.0
2019-01-24 09:30:00,48.69,49.58,48.6,49.58,5560480.0,41.9073,42.6733,41.8298,42.6733,5560480.0
2019-01-24 10:00:00,49.57,49.99,49.32,49.95,3760505.0,42.6647,43.0262,42.4495,42.9917,3760505.0
2019-01-24 10:30:00,49.95,49.97,49.34,49.47,3157989.0,42.9917,43.009,42.4667,42.5786,3157989.0
2019-01-24 11:00:00,49.47,49.8,49.36,49.63,2347187.0,42.5786,42.8626,42.4839,42.7163,2347187.0
2019-01-24 11:30:00,49.62,49.78,49.47,49.72,1752641.0,42.7077,42.8454,42.5786,42.7938,1752641.0
2019-01-24 12:00:00,49.72,49.84,49.56,49.73,2046414.0,42.7938,42.8971,42.6561,42.8024,2046414.0
2019-01-24 12:30:00,49.72,49.82,49.55,49.66,998175.0,42.7938,42.8799,42.6475,42.7421,998175.0
2019-01-24 13:00:00,49.66,49.68,49.28,49.37,1587805.0,42.7421,42.7594,42.4151,42.4925,1587805.0
2019-01-24 13:30:00,49.38,49.55,49.3,49.51,1128794.0,42.5011,42.6475,42.4323,42.613,1128794.0
2019-01-24 14:00:00,49.51,49.81,49.51,49.81,2202596.0,42.613,42.8712,42.613,42.8712,2202596.0
2019-01-24 14:30:00,49.8,49.89,49.66,49.87,2444861.0,42.8626,42.9401,42.7421,42.9229,2444861.0
2019-01-24 15:00:00,49.87,50.04,49.84,49.91,3084954.0,42.9229,43.0692,42.8971,42.9573,3084954.0
2019-01-24 15:30:00,49.91,49.92,49.66,49.73,5943014.0,42.9573,42.9659,42.7421,42.8024,5943014.0
2019-01-25 09:30:00,46.85,47.0,45.75,46.11,17642963.0,40.3236,40.4527,39.3768,39.6867,17642963.0
2019-01-25 10:00:00,46.12,46.86,46.04,46.66,8833128.0,39.6953,40.3322,39.6264,40.1601,8833128.0
2019-01-25 10:30:00,46.66,46.76,46.29,46.4,6084126.0,40.1601,40.2461,39.8416,39.9363,6084126.0
2019-01-25 11:00:00,46.4,46.62,46.39,46.56,4869520.0,39.9363,40.1256,39.9277,40.074,4869520.0
2019-01-25 11:30:00,46.56,46.71,46.51,46.55,3508308.0,40.074,40.2031,40.0309,40.0654,3508308.0
2019-01-25 12:00:00,46.55,46.86,46.4,46.77,3280446.0,40.0654,40.3322,39.9363,40.2547,3280446.0
2019-01-25 12:30:00,46.77,47.23,46.7,47.17,5330080.0,40.2547,40.6507,40.1945,40.599,5330080.0
2019-01-25 13:00:00,47.16,47.43,47.16,47.36,3538609.0,40.5904,40.8228,40.5904,40.7625,3538609.0
2019-01-25 13:30:00,47.35,47.42,47.12,47.15,2574500.0,40.7539,40.8142,40.556,40.5818,2574500.0
2019-01-25 14:00:00,47.15,47.2,46.77,46.87,3296238.0,40.5818,40.6248,40.2547,40.3408,3296238.0
2019-01-25 14:30:00,46.87,46.98,46.74,46.81,2574461.0,40.3408,40.4355,40.2289,40.2892,2574461.0
2019-01-25 15:00:00,46.81,46.84,46.58,46.63,3747863.0,40.2892,40.315,40.0912,40.1342,3747863.0
2019-01-25 15:30:00,46.64,47.12,46.57,47.05,9142656.0,40.1428,40.556,40.0826,40.4957,9142656.0
2019-01-28 09:30:00,46.13,46.47,46.05,46.44,5205257.0,39.7039,39.9965,39.635,39.9707,5205257.0
2019-01-28 10:00:00,46.44,46.63,46.39,46.53,2299742.0,39.9707,40.1342,39.9277,40.0482,2299742.0
2019-01-28 10:30:00,46.52,46.73,46.47,46.47,1691928.0,40.0396,40.2203,39.9965,39.9965,1691928.0
2019-01-28 11:00:00,46.47,46.52,46.26,46.4,2033710.0,39.9965,40.0396,39.8158,39.9363,2033710.0
2019-01-28 11:30:00,46.4,46.45,46.18,46.21,1840490.0,39.9363,39.9793,39.7469,39.7727,1840490.0
2019-01-28 12:00:00,46.22,46.41,46.19,46.38,1889394.0,39.7813,39.9449,39.7555,39.9191,1889394.0
2019-01-28 12:30:00,46.38,46.44,46.29,46.33,863988.0,39.9191,39.9707,39.8416,39.876,863988.0
2019-01-28 13:00:00,46.32,46.42,46.27,46.34,1009751.0,39.8674,39.9535,39.8244,39.8846,1009751.0
2019-01-28 13:30:00,46.34,46.45,46.33,46.42,919800.0,39.8846,39.9793,39.876,39.9535,919800.0
2019-01-28 14:00:00,46.42,46.47,46.27,46.33,1190948.0,39.9535,39.9965,39.8244,39.876,1190948.0
2019-01-28 14:30:00,46.33,46.46,46.32,46.36,1316795.0,39.876,39.9879,39.8674,39.9018,1316795.0
2019-01-28 15:00:00,46.37,46.64,46.36,46.58,1790278.0,39.9105,40.1428,39.9018,40.0912,1790278.0
2019-01-28 15:30:00,46.59,46.72,46.51,46.72,4070893.0,40.0998,40.2117,40.0309,40.2117,4070893.0
2019-01-29 09:30:00,46.73,46.97,46.53,46.57,3105498.0,40.2203,40.4269,40.0482,40.0826,3105498.0
2019-01-29 10:00:00,46.57,46.82,46.57,46.82,1444346.0,40.0826,40.2978,40.0826,40.2978,1444346.0
2019-01-29 10:30:00,46.82,46.83,46.39,46.45,1272968.0,40.2978,40.3064,39.9277,39.9793,1272968.0
2019-01-29 11:00:00,46.44,46.54,46.4,46.47,1063184.0,39.9707,40.0568,39.9363,39.9965,1063184.0
2019-01-29 11:30:00,46.48,46.57,46.42,46.42,709223.0,40.0051,40.0826,39.9535,39.9535,709223.0
2019-01-29 12:00:00,46.41,46.56,46.34,46.54,1022488.0,39.9449,40.074,39.8846,40.0568,1022488.0
2019-01-29 12:30:00,46.53,46.53,46.39,46.45,524527.0,40.0482,40.0482,39.9277,39.9793,524527.0
2019-01-29 13:00:00,46.45,46.49,46.4,46.46,499079.0,39.9793,40.0137,39.9363,39.9879,499079.0
2019-01-29 13:30:00,46.47,46.5,46.37,46.48,629641.0,39.9965,40.0223,39.9105,40.0051,629641.0
2019-01-29 14:00:00,46.48,46.49,46.36,46.4,707128.0,40.0051,40.0137,39.9018,39.9363,707128.0
2019-01-29 14:30:00,46.4,46.44,46.35,46.35,851460.0,39.9363,39.9707,39.8932,39.8932,851460.0
2019-01-29 15:00:00,46.35,46.5,46.33,46.48,941533.0,39.8932,40.0223,39.876,40.0051,941533.0
2019-01-29 15:30:00,46.48,46.56,46.42,46.54,2819219.0,40.0051,40.074,39.9535,40.0568,2819219.0
2019-01-30 09:30:00,46.68,46.83,46.45,46.55,2762157.0,40.1773,40.3064,39.9793,40.0654,2762157.0
2019-01-30 10:00:00,46.54,46.65,46.45,46.61,1496546.0,40.0568,40.1514,39.9793,40.117,1496546.0
2019-01-30 10:30:00,46.62,46.78,46.56,46.63,1444188.0,40.1256,40.2633,40.074,40.1342,1444188.0
2019-01-30 11:00:00,46.63,46.8,46.62,46.67,1484871.0,40.1342,40.2806,40.1256,40.1687,1484871.0
2019-01-30 11:30:00,46.67,46.78,46.64,46.78,890448.0,40.1687,40.2633,40.1428,40.2633,890448.0
2019-01-30 12:00:00,46.77,46.97,46.75,46.95,1550147.0,40.2547,40.4269,40.2375,40.4097,1550147.0
2019-01-30 12:30:00,46.96,47.12,46.86,47.1,1480170.0,40.4183,40.556,40.3322,40.5388,1480170.0
2019-01-30 13:00:00,47.11,47.11,47.0,47.02,669460.0,40.5474,40.5474,40.4527,40.4699,669460.0
2019-01-30 13:30:00,47.02,47.11,46.92,47.02,958949.0,40.4699,40.5474,40.3838,40.4699,958949.0
2019-01-30 14:00:00,47.02,47.49,46.99,47.37,2789748.0,40.4699,40.8744,40.4441,40.7711,2789748.0
2019-01-30 14:30:00,47.38,47.68,47.32,47.65,1470339.0,40.7798,41.038,40.7281,41.0121,1470339.0
2019-01-30 15:00:00,47.65,47.68,47.39,47.54,1311930.0,41.0121,41.038,40.7884,40.9175,1311930.0
2019-01-30 15:30:00,47.54,47.57,47.42,47.55,2864778.0,40.9175,40.9433,40.8142,40.9261,2864778.0
2019-01-31 09:30:00,46.69,46.75,46.1,46.4,6706192.0,40.1859,40.2375,39.6781,39.9363,6706192.0
2019-01-31 10:00:00,46.4,46.63,46.35,46.43,3282191.0,39.9363,40.1342,39.8932,39.9621,3282191.0
2019-01-31 10:30:00,46.43,46.48,46.22,46.28,2524045.0,39.9621,40.0051,39.7813,39.833,2524045.0
2019-01-31 11:00:00,46.28,46.35,46.2,46.24,2787228.0,39.833,39.8932,39.7641,39.7986,2787228.0
2019-01-31 11:30:00,46.24,46.4,46.21,46.31,1779636.0,39.7986,39.9363,39.7727,39.8588,1779636.0
2019-01-31 12:00:00,46.32,46.5,46.26,46.47,1876986.0,39.8674,40.0223,39.8158,39.9965,1876986.0
2019-01-31 12:30:00,46.48,46.61,46.41,46.53,2205002.0,40.0051,40.117,39.9449,40.0482,2205002.0
2019-01-31 13:00:00,46.54,46.85,46.49,46.8,1703756.0,40.0568,40.3236,40.0137,40.2806,1703756.0
2019-01-31 13:30:00,46.81,47.08,46.71,47.05,2575808.0,40.2892,40.5215,40.2031,40.4957,2575808.0
2019-01-31 14:00:00,47.05,47.08,46.91,47.0,1436990.0,40.4957,40.5215,40.3752,40.4527,1436990.0
2019-01-31 14:30:00,47.0,47.17,46.96,47.16,1123887.0,40.4527,40.599,40.4183,40.5904,1123887.0
2019-01-31 15:00:00,47.16,47.16,46.95,47.08,1658480.0,40.5904,40.5904,40.4097,40.5215,1658480.0
2019-01-31 15:30:00,47.07,47.18,47.03,47.11,4060485.0,40.5129,40.6076,40.4785,40.5474,4060485.0
2019-02-01 09:30:00,47.06,47.74,47.01,47.67,3166765.0,40.5043,41.0896,40.4613,41.0294,3166765.0
2019-02-01 10:00:00,47.68,48.39,47.54,48.36,2868509.0,41.038,41.6491,40.9175,41.6232,2868509.0
2019-02-01 10:30:00,48.36,48.69,48.3,48.66,3076364.0,41.6232,41.9073,41.5716,41.8814,3076364.0
2019-02-01 11:00:00,48.65,48.93,48.54,48.75,3098942.0,41.8728,42.1138,41.7782,41.9589,3098942.0
2019-02-01 11:30:00,48.74,49.03,48.69,48.92,1791719.0,41.9503,42.1999,41.9073,42.1052,1791719.0
2019-02-01 12:00:00,48.91,49.05,48.71,48.8,2756996.0,42.0966,42.2171,41.9245,42.0019,2756996.0
2019-02-01 12:30:00,48.79,48.8,48.43,48.48,2209147.0,41.9933,42.0019,41.6835,41.7265,2209147.0
2019-02-01 13:00:00,48.48,48.72,48.42,48.68,1950395.0,41.7265,41.9331,41.6749,41.8987,1950395.0
2019-02-01 13:30:00,48.68,48.75,48.53,48.55,1178852.0,41.8987,41.9589,41.7696,41.7868,1178852.0
2019-02-01 14:00:00,48.54,48.55,48.31,48.34,1449034.0,41.7782,41.7868,41.5802,41.606,1449034.0
2019-02-01 14:30:00,48.34,48.4,48.19,48.26,1107286.0,41.606,41.6577,41.4769,41.5372,1107286.0
2019-02-01 15:00:00,48.25,48.57,48.24,48.55,1821202.0,41.5286,41.804,41.52,41.7868,1821202.0
2019-02-01 15:30:00,48.55,48.76,48.52,48.74,3520382.0,41.7868,41.9675,41.7609,41.9503,3520382.0
2019-02-04 09:30:00,48.62,48.67,48.24,48.58,2129520.0,41.847,41.8901,41.52,41.8126,2129520.0
2019-02-04 10:00:00,48.58,48.91,48.52,48.89,1957221.0,41.8126,42.0966,41.7609,42.0794,1957221.0
2019-02-04 10:30:00,48.9,48.95,48.75,48.79,1181289.0,42.088,42.131,41.9589,41.9933,1181289.0
2019-02-04 11:00:00,48.79,48.87,48.72,48.84,1051888.0,41.9933,42.0622,41.9331,42.0364,1051888.0
2019-02-04 11:30:00,48.84,48.98,48.78,48.97,1073402.0,42.0364,42.1569,41.9847,42.1483,1073402.0
2019-02-04 12:00:00,48.98,49.05,48.97,48.99,972963.0,42.1569,42.2171,42.1483,42.1655,972963.0
2019-02-04 12:30:00,48.99,49.06,48.97,48.98,887008.0,42.1655,42.2257,42.1483,42.1569,887008.0
2019-02-04 13:00:00,48.98,49.01,48.91,48.91,752754.0,42.1569,42.1827,42.0966,42.0966,752754.0
2019-02-04 13:30:00,48.91,49.11,48.88,49.07,776373.0,42.0966,42.2688,42.0708,42.2343,776373.0
2019-02-04 14:00:00,49.07,49.1,49.01,49.01,815603.0,42.2343,42.2602,42.1827,42.1827,815603.0
2019-02-04 14:30:00,49.02,49.06,48.97,49.0,1330355.0,42.1913,42.2257,42.1483,42.1741,1330355.0
2019-02-04 15:00:00,49.0,49.13,48.98,49.09,1167260.0,42.1741,42.286,42.1569,42.2515,1167260.0
2019-02-04 15:30:00,49.09,49.24,49.07,49.24,2736516.0,42.2515,42.3806,42.2343,42.3806,2736516.0
2019-02-05 09:30:00,49.24,50.07,49.18,49.97,3524765.0,42.3806,43.095,42.329,43.009,3524765.0
2019-02-05 10:00:00,49.97,50.17,49.91,50.08,2616264.0,43.009,43.1811,42.9573,43.1036,2616264.0
2019-02-05 10:30:00,50.07,50.52,50.07,50.5,2839974.0,43.095,43.4823,43.095,43.4651,2839974.0
2019-02-05 11:00:00,50.5,50.72,50.39,50.42,3335476.0,43.4651,43.6545,43.3704,43.3963,3335476.0
2019-02-05 11:30:00,50.41,50.53,50.38,50.47,1175249.0,43.3877,43.4909,43.3618,43.4393,1175249.0
2019-02-05 12:00:00,50.48,50.57,50.1,50.14,1850872.0,43.4479,43.5254,43.1208,43.1553,1850872.0
2019-02-05 12:30:00,50.14,50.18,49.69,49.75,2152325.0,43.1553,43.1897,42.768,42.8196,2152325.0
2019-02-05 13:00:00,49.75,49.86,49.73,49.82,1141666.0,42.8196,42.9143,42.8024,42.8799,1141666.0
2019-02-05 13:30:00,49.82,49.99,49.71,49.98,1060838.0,42.8799,43.0262,42.7852,43.0176,1060838.0
2019-02-05 14:00:00,49.98,50.14,49.98,49.99,1389999.0,43.0176,43.1553,43.0176,43.0262,1389999.0
2019-02-05 14:30:00,49.99,50.18,49.99,50.14,748747.0,43.0262,43.1897,43.0262,43.1553,748747.0
2019-02-05 15:00:00,50.13,50.25,50.1,50.16,1114576.0,43.1467,43.25,43.1208,43.1725,1114576.0
2019-02-05 15:30:00,50.16,50.19,49.97,50.02,3646269.0,43.1725,43.1983,43.009,43.052,3646269.0
2019-02-06 09:30:00,49.95,50.64,49.83,50.58,2923857.0,43.2631,43.8608,43.1592,43.8088,2923857.0
2019-02-06 10:00:00,50.59,50.59,49.95,50.08,1876121.0,43.8175,43.8175,43.2631,43.3757,1876121.0
2019-02-06 10:30:00,50.08,50.34,49.97,50.27,1285601.0,43.3757,43.6009,43.2805,43.5403,1285601.0
2019-02-06 11:00:00,50.27,50.31,49.98,50.06,1185871.0,43.5403,43.5749,43.2891,43.3584,1185871.0
2019-02-06 11:30:00,50.07,50.22,50.06,50.14,812176.0,43.3671,43.497,43.3584,43.4277,812176.0
2019-02-06 12:00:00,50.15,50.16,49.95,50.07,1039430.0,43.4364,43.445,43.2631,43.3671,1039430.0
2019-02-06 12:30:00,50.07,50.17,50.01,50.15,668094.0,43.3671,43.4537,43.3151,43.4364,668094.0
2019-02-06 13:00:00,50.15,50.22,50.04,50.05,1280710.0,43.4364,43.497,43.3411,43.3497,1280710.0
2019-02-06 13:30:00,50.05,50.18,49.98,50.03,877571.0,43.3497,43.4623,43.2891,43.3324,877571.0
2019-02-06 14:00:00,50.04,50.04,49.82,49.93,1074868.0,43.3411,43.3411,43.1505,43.2458,1074868.0
2019-02-06 14:30:00,49.92,50.0,49.82,49.99,756786.0,43.2371,43.3064,43.1505,43.2978,756786.0
2019-02-06 15:00:00,49.99,50.06,49.92,50.03,794968.0,43.2978,43.3584,43.2371,43.3324,794968.0
2019-02-06 15:30:00,50.04,50.04,49.86,49.9,2922905.0,43.3411,43.3411,43.1852,43.2198,2922905.0
2019-02-07 09:30:00,49.5,49.8,49.24,49.26,2188080.0,42.8734,43.1332,42.6482,42.6655,2188080.0
2019-02-07 10:00:00,49.25,49.76,49.11,49.73,2717468.0,42.6568,43.0986,42.5356,43.0726,2717468.0
2019-02-07 10:30:00,49.74,49.85,49.42,49.44,3168795.0,43.0812,43.1765,42.8041,42.8214,3168795.0
2019-02-07 11:00:00,49.45,49.59,49.25,49.3,1556039.0,42.8301,42.9513,42.6568,42.7001,1556039.0
2019-02-07 11:30:00,49.31,49.31,48.81,48.82,2020238.0,42.7088,42.7088,42.2757,42.2844,2020238.0
2019-02-07 12:00:00,48.82,48.97,48.68,48.86,1623015.0,42.2844,42.4143,42.1631,42.3191,1623015.0
2019-02-07 12:30:00,48.86,49.06,48.79,48.94,890594.0,42.3191,42.4923,42.2584,42.3883,890594.0
2019-02-07 13:00:00,48.93,49.12,48.91,48.99,1061632.0,42.3797,42.5442,42.3624,42.4316,1061632.0
2019-02-07 13:30:00,49.0,49.08,48.88,48.95,1144999.0,42.4403,42.5096,42.3364,42.397,1144999.0
2019-02-07 14:00:00,48.94,49.12,48.87,49.11,1199093.0,42.3883,42.5442,42.3277,42.5356,1199093.0
2019-02-07 14:30:00,49.11,49.12,48.92,48.97,972729.0,42.5356,42.5442,42.371,42.4143,972729.0
2019-02-07 15:00:00,48.97,49.04,48.9,49.01,1004629.0,42.4143,42.475,42.3537,42.449,1004629.0
2019-02-07 15:30:00,49.02,49.3,48.98,49.24,3707820.0,42.4576,42.7001,42.423,42.6482,3707820.0
2019-02-08 09:30:00,48.77,49.02,48.48,48.57,1963745.0,42.2411,42.4576,41.9899,42.0679,1963745.0
2019-02-08 10:00:00,48.56,48.68,48.36,48.48,1488713.0,42.0592,42.1631,41.886,41.9899,1488713.0
2019-02-08 10:30:00,48.47,48.58,48.26,48.3,1264397.0,41.9813,42.0765,41.7994,41.834,1264397.0
2019-02-08 11:00:00,48.3,48.32,48.14,48.18,1533263.0,41.834,41.8513,41.6954,41.7301,1533263.0
2019-02-08 11:30:00,48.19,48.26,48.01,48.26,972158.0,41.7387,41.7994,41.5828,41.7994,972158.0
2019-02-08 12:00:00,48.25,48.36,48.13,48.26,871599.0,41.7907,41.886,41.6868,41.7994,871599.0
2019-02-08 12:30:00,48.26,48.44,48.25,48.41,667761.0,41.7994,41.9553,41.7907,41.9293,667761.0
2019-02-08 13:00:00,48.41,48.49,48.38,48.43,1017172.0,41.9293,41.9986,41.9033,41.9466,1017172.0
2019-02-08 13:30:00,48.44,48.6,48.38,48.53,648831.0,41.9553,42.0939,41.9033,42.0332,648831.0
2019-02-08 14:00:00,48.53,48.76,48.49,48.71,741443.0,42.0332,42.2324,41.9986,42.1891,741443.0
2019-02-08 14:30:00,48.7,48.73,48.49,48.66,978536.0,42.1805,42.2065,41.9986,42.1458,978536.0
2019-02-08 15:00:00,48.65,48.75,48.58,48.69,894638.0,42.1372,42.2238,42.0765,42.1718,894638.0
2019-02-08 15:30:00,48.7,48.85,48.63,48.85,2453682.0,42.1805,42.3104,42.1198,42.3104,2453682.0
2019-02-11 09:30:00,49.02,49.32,48.95,49.1,1840994.0,42.4576,42.7175,42.397,42.5269,1840994.0
2019-02-11 10:00:00,49.1,49.19,48.86,48.94,1561685.0,42.5269,42.6049,42.3191,42.3883,1561685.0
2019-02-11 10:30:00,48.95,48.96,48.58,48.74,1520892.0,42.397,42.4057,42.0765,42.2151,1520892.0
2019-02-11 11:00:00,48.73,48.88,48.59,48.82,793376.0,42.2065,42.3364,42.0852,42.2844,793376.0
2019-02-11 11:30:00,48.82,48.85,48.72,48.82,783373.0,42.2844,42.3104,42.1978,42.2844,783373.0
2019-02-11 12:00:00,48.82,48.98,48.81,48.97,961731.0,42.2844,42.423,42.2757,42.4143,961731.0
2019-02-11 12:30:00,48.96,48.98,48.82,48.87,887866.0,42.4057,42.423,42.2844,42.3277,887866.0
2019-02-11 13:00:00,48.87,48.93,48.81,48.81,654992.0,42.3277,42.3797,42.2757,42.2757,654992.0
2019-02-11 13:30:00,48.81,48.86,48.73,48.81,742649.0,42.2757,42.3191,42.2065,42.2757,742649.0
2019-02-11 14:00:00,48.8,48.86,48.69,48.75,685561.0,42.2671,42.3191,42.1718,42.2238,685561.0
2019-02-11 14:30:00,48.75,48.82,48.66,48.75,539894.0,42.2238,42.2844,42.1458,42.2238,539894.0
2019-02-11 15:00:00,48.75,48.92,48.74,48.91,738745.0,42.2238,42.371,42.2151,42.3624,738745.0
2019-02-11 15:30:00,48.91,48.91,48.75,48.78,2680018.0,42.3624,42.3624,42.2238,42.2498,2680018.0
2019-02-12 09:30:00,49.36,49.72,49.27,49.68,1731635.0,42.7521,43.0639,42.6742,43.0293,1731635.0
2019-02-12 10:00:00,49.68,49.81,49.64,49.71,1072616.0,43.0293,43.1419,42.9946,43.0553,1072616.0
2019-02-12 10:30:00,49.72,49.93,49.65,49.9,961203.0,43.0639,43.2458,43.0033,43.2198,961203.0
2019-02-12 11:00:00,49.91,50.14,49.9,49.95,1626298.0,43.2285,43.4277,43.2198,43.2631,1626298.0
2019-02-12 11:30:00,49.96,50.05,49.89,50.04,658423.0,43.2718,43.3497,43.2112,43.3411,658423.0
2019-02-12 12:00:00,50.05,50.12,49.98,50.08,869517.0,43.3497,43.4104,43.2891,43.3757,869517.0
2019-02-12 12:30:00,50.08,50.11,49.77,49.89,1069868.0,43.3757,43.4017,43.1072,43.2112,1069868.0
2019-02-12 13:00:00,49.89,49.93,49.79,49.89,424170.0,43.2112,43.2458,43.1246,43.2112,424170.0
2019-02-12 13:30:00,49.9,49.97,49.86,49.93,700706.0,43.2198,43.2805,43.1852,43.2458,700706.0
2019-02-12 14:00:00,49.92,49.99,49.91,49.97,636061.0,43.2371,43.2978,43.2285,43.2805,636061.0
2019-02-12 14:30:00,49.97,50.05,49.9,50.02,617868.0,43.2805,43.3497,43.2198,43.3238,617868.0
2019-02-12 15:00:00,50.02,50.05,49.93,50.0,879677.0,43.3238,43.3497,43.2458,43.3064,879677.0
2019-02-12 15:30:00,50.0,50.06,49.94,50.0,2269666.0,43.3064,43.3584,43.2545,43.3064,2269666.0
2019-02-13 09:30:00,50.13,50.49,50.0,50.49,1920930.0,43.419,43.7308,43.3064,43.7308,1920930.0
2019-02-13 10:00:00,50.48,50.55,50.31,50.35,1343992.0,43.7222,43.7828,43.5749,43.6096,1343992.0
2019-02-13 10:30:00,50.34,50.46,50.31,50.38,945282.0,43.6009,43.7049,43.5749,43.6356,945282.0
2019-02-13 11:00:00,50.38,50.44,50.26,50.3,699502.0,43.6356,43.6875,43.5316,43.5663,699502.0
2019-02-13 11:30:00,50.29,50.42,50.2,50.39,765640.0,43.5576,43.6702,43.4797,43.6442,765640.0
2019-02-13 12:00:00,50.38,50.45,50.37,50.44,564446.0,43.6356,43.6962,43.6269,43.6875,564446.0
2019-02-13 12:30:00,50.44,50.48,50.37,50.46,873954.0,43.6875,43.7222,43.6269,43.7049,873954.0
2019-02-13 13:00:00,50.46,50.49,50.39,50.44,561158.0,43.7049,43.7308,43.6442,43.6875,561158.0
2019-02-13 13:30:00,50.45,50.46,50.39,50.43,585169.0,43.6962,43.7049,43.6442,43.6789,585169.0
2019-02-13 14:00:00,50.42,50.59,50.41,50.58,667328.0,43.6702,43.8175,43.6616,43.8088,667328.0
2019-02-13 14:30:00,50.58,50.8,50.58,50.76,1202305.0,43.8088,43.9993,43.8088,43.9647,1202305.0
2019-02-13 15:00:00,50.76,50.81,50.7,50.73,935198.0,43.9647,44.008,43.9127,43.9387,935198.0
2019-02-13 15:30:00,50.74,50.76,50.38,50.47,3105544.0,43.9474,43.9647,43.6356,43.7135,3105544.0
2019-02-14 09:30:00,50.43,50.74,50.33,50.74,1713187.0,43.6789,43.9474,43.5923,43.9474,1713187.0
2019-02-14 10:00:00,50.73,50.86,50.72,50.85,1606947.0,43.9387,44.0513,43.9301,44.0426,1606947.0
2019-02-14 10:30:00,50.85,50.9,50.52,50.66,1477839.0,44.0426,44.086,43.7568,43.8781,1477839.0
2019-02-14 11:00:00,50.67,50.68,50.49,50.53,1153903.0,43.8867,43.8954,43.7308,43.7655,1153903.0
2019-02-14 11:30:00,50.54,50.68,50.45,50.59,759490.0,43.7741,43.8954,43.6962,43.8175,759490.0
2019-02-14 12:00:00,50.59,50.77,50.56,50.74,614157.0,43.8175,43.9734,43.7915,43.9474,614157.0
2019-02-14 12:30:00,50.75,50.93,50.7,50.93,1152975.0,43.956,44.1119,43.9127,44.1119,1152975.0
2019-02-14 13:00:00,50.93,50.96,50.87,50.93,490521.0,44.1119,44.1379,44.06,44.1119,490521.0
2019-02-14 13:30:00,50.93,50.96,50.87,50.91,390355.0,44.1119,44.1379,44.06,44.0946,390355.0
2019-02-14 14:00:00,50.91,50.97,50.88,50.94,502990.0,44.0946,44.1466,44.0686,44.1206,502990.0
2019-02-14 14:30:00,50.94,51.0,50.89,50.93,1110688.0,44.1206,44.1726,44.0773,44.1119,1110688.0
2019-02-14 15:00:00,50.94,51.03,50.82,50.96,1158846.0,44.1206,44.1986,44.0167,44.1379,1158846.0
2019-02-14 15:30:00,50.96,51.04,50.79,50.81,2510751.0,44.1379,44.2072,43.9907,44.008,2510751.0
2019-02-15 09:30:00,51.22,51.55,51.11,51.28,4011734.0,44.3631,44.6489,44.2678,44.4151,4011734.0
2019-02-15 10:00:00,51.28,51.48,51.15,51.46,1555066.0,44.4151,44.5883,44.3025,44.571,1555066.0
2019-02-15 10:30:00,51.46,51.67,51.24,51.26,1303910.0,44.571,44.7529,44.3804,44.3978,1303910.0
2019-02-15 11:00:00,51.27,51.35,51.11,51.22,1189810.0,44.4064,44.4757,44.2678,44.3631,1189810.0
2019-02-15 11:30:00,51.21,51.22,51.09,51.18,741673.0,44.3545,44.3631,44.2505,44.3285,741673.0
2019-02-15 12:00:00,51.18,51.35,51.13,51.27,622829.0,44.3285,44.4757,44.2852,44.4064,622829.0
2019-02-15 12:30:00,51.27,51.29,51.22,51.24,565491.0,44.4064,44.4237,44.3631,44.3804,565491.0
2019-02-15 13:00:00,51.25,51.28,51.17,51.19,677524.0,44.3891,44.4151,44.3198,44.3371,677524.0
2019-02-15 13:30:00,51.18,51.38,51.18,51.34,512500.0,44.3285,44.5017,44.3285,44.4671,512500.0
2019-02-15 14:00:00,51.34,51.41,51.33,51.37,679976.0,44.4671,44.5277,44.4584,44.493,679976.0
2019-02-15 14:30:00,51.37,51.55,51.36,51.46,901747.0,44.493,44.6489,44.4844,44.571,901747.0
2019-02-15 15:00:00,51.46,51.47,51.34,51.46,1004858.0,44.571,44.5796,44.4671,44.571,1004858.0
2019-02-15 15:30:00,51.47,51.67,51.44,51.66,3504796.0,44.5796,44.7529,44.5537,44.7442,3504796.0
2019-02-19 09:30:00,51.35,51.62,51.35,51.5,1775501.0,44.4757,44.7096,44.4757,44.6056,1775501.0
2019-02-19 10:00:00,51.51,51.63,51.5,51.6,845133.0,44.6143,44.7182,44.6056,44.6922,845133.0
2019-02-19 10:30:00,51.6,51.61,51.43,51.47,790966.0,44.6922,44.7009,44.545,44.5796,790966.0
2019-02-19 11:00:00,51.47,51.59,51.41,51.45,752976.0,44.5796,44.6836,44.5277,44.5623,752976.0
2019-02-19 11:30:00,51.45,51.71,51.44,51.7,809436.0,44.5623,44.7875,44.5537,44.7789,809436.0
2019-02-19 12:00:00,51.7,51.71,51.6,51.64,690359.0,44.7789,44.7875,44.6922,44.7269,690359.0
2019-02-19 12:30:00,51.64,51.65,51.47,51.51,868552.0,44.7269,44.7356,44.5796,44.6143,868552.0
2019-02-19 13:00:00,51.51,51.54,51.46,51.52,587330.0,44.6143,44.6403,44.571,44.623,587330.0
2019-02-19 13:30:00,51.52,51.55,51.47,51.54,509972.0,44.623,44.6489,44.5796,44.6403,509972.0
2019-02-19 14:00:00,51.55,51.68,51.53,51.64,663263.0,44.6489,44.7615,44.6316,44.7269,663263.0
2019-02-19 14:30:00,51.64,51.71,51.62,51.69,708002.0,44.7269,44.7875,44.7096,44.7702,708002.0
2019-02-19 15:00:00,51.68,51.7,51.5,51.51,771185.0,44.7615,44.7789,44.6056,44.6143,771185.0
2019-02-19 15:30:00,51.52,51.56,51.34,51.41,2418822.0,44.623,44.6576,44.4671,44.5277,2418822.0
2019-02-20 09:30:00,51.63,51.73,51.24,51.36,2187652.0,44.7182,44.8048,44.3804,44.4844,2187652.0
2019-02-20 10:00:00,51.35,51.54,51.32,51.47,1372022.0,44.4757,44.6403,44.4497,44.5796,1372022.0
2019-02-20 10:30:00,51.48,51.56,51.28,51.3,1147577.0,44.5883,44.6576,44.4151,44.4324,1147577.0
2019-02-20 11:00:00,51.3,51.35,51.18,51.28,1239490.0,44.4324,44.4757,44.3285,44.4151,1239490.0
2019-02-20 11:30:00,51.28,51.44,51.25,51.26,1141570.0,44.4151,44.5537,44.3891,44.3978,1141570.0
2019-02-20 12:00:00,51.27,51.3,51.07,51.09,1078034.0,44.4064,44.4324,44.2332,44.2505,1078034.0
2019-02-20 12:30:00,51.1,51.18,51.06,51.14,971782.0,44.2592,44.3285,44.2245,44.2938,971782.0
2019-02-20 13:00:00,51.13,51.27,51.12,51.24,734064.0,44.2852,44.4064,44.2765,44.3804,734064.0
2019-02-20 13:30:00,51.24,51.38,51.22,51.33,762088.0,44.3804,44.5017,44.3631,44.4584,762088.0
2019-02-20 14:00:00,51.33,51.44,51.11,51.26,1764028.0,44.4584,44.5537,44.2678,44.3978,1764028.0
2019-02-20 14:30:00,51.26,51.42,51.25,51.29,861226.0,44.3978,44.5363,44.3891,44.4237,861226.0
2019-02-20 15:00:00,51.29,51.39,51.25,51.32,882214.0,44.4237,44.5104,44.3891,44.4497,882214.0
2019-02-20 15:30:00,51.32,51.41,51.28,51.41,1900687.0,44.4497,44.5277,44.4151,44.5277,1900687.0
2019-02-21 09:30:00,51.31,51.65,51.27,51.39,1696022.0,44.4411,44.7356,44.4064,44.5104,1696022.0
2019-02-21 10:00:00,51.39,51.41,51.23,51.29,1390464.0,44.5104,44.5277,44.3718,44.4237,1390464.0
2019-02-21 10:30:00,51.3,51.38,51.23,51.27,1146061.0,44.4324,44.5017,44.3718,44.4064,1146061.0
2019-02-21 11:00:00,51.27,51.44,51.25,51.32,1001673.0,44.4064,44.5537,44.3891,44.4497,1001673.0
2019-02-21 11:30:00,51.33,51.73,51.3,51.7,906052.0,44.4584,44.8048,44.4324,44.7789,906052.0
2019-02-21 12:00:00,51.71,51.78,51.64,51.75,712312.0,44.7875,44.8481,44.7269,44.8222,712312.0
2019-02-21 12:30:00,51.76,51.84,51.58,51.7,907880.0,44.8308,44.9001,44.6749,44.7789,907880.0
2019-02-21 13:00:00,51.7,51.75,51.58,51.61,632407.0,44.7789,44.8222,44.6749,44.7009,632407.0
2019-02-21 13:30:00,51.61,51.62,51.5,51.55,630121.0,44.7009,44.7096,44.6056,44.6489,630121.0
2019-02-21 14:00:00,51.55,51.63,51.35,51.44,687660.0,44.6489,44.7182,44.4757,44.5537,687660.0
2019-02-21 14:30:00,51.45,51.46,51.23,51.23,802064.0,44.5623,44.571,44.3718,44.3718,802064.0
2019-02-21 15:00:00,51.24,51.36,51.21,51.32,745088.0,44.3804,44.4844,44.3545,44.4497,745088.0
2019-02-21 15:30:00,51.32,51.41,51.21,51.41,2208542.0,44.4497,44.5277,44.3545,44.5277,2208542.0
2019-02-22 09:30:00,52.75,52.98,52.44,52.55,4620464.0,45.6883,45.8875,45.4198,45.5151,4620464.0
2019-02-22 10:00:00,52.55,52.87,52.49,52.7,2566456.0,45.5151,45.7922,45.4631,45.645,2566456.0
2019-02-22 10:30:00,52.69,52.84,52.56,52.76,1678823.0,45.6363,45.7662,45.5237,45.697,1678823.0
2019-02-22 11:00:00,52.76,52.92,52.65,52.86,1464081.0,45.697,45.8355,45.6017,45.7836,1464081.0
2019-02-22 11:30:00,52.86,52.95,52.83,52.86,1234709.0,45.7836,45.8615,45.7576,45.7836,1234709.0
2019-02-22 12:00:00,52.87,52.93,52.84,52.85,1026254.0,45.7922,45.8442,45.7662,45.7749,1026254.0
2019-02-22 12:30:00,52.85,52.87,52.77,52.78,1218566.0,45.7749,45.7922,45.7056,45.7143,1218566.0
2019-02-22 13:00:00,52.79,52.82,52.55,52.57,1379601.0,45.7229,45.7489,45.5151,45.5324,1379601.0
2019-02-22 13:30:00,52.57,52.6,52.38,52.56,1672836.0,45.5324,45.5584,45.3678,45.5237,1672836.0
2019-02-22 14:00:00,52.57,52.71,52.13,52.2,2783380.0,45.5324,45.6536,45.1513,45.2119,2783380.0
2019-02-22 14:30:00,52.19,52.33,52.05,52.28,2048554.0,45.2033,45.3245,45.082,45.2812,2048554.0
2019-02-22 15:00:00,52.28,52.51,52.25,52.48,1454124.0,45.2812,45.4804,45.2552,45.4544,1454124.0
2019-02-22 15:30:00,52.48,52.5,52.31,52.5,3167314.0,45.4544,45.4718,45.3072,45.4718,3167314.0
2019-02-25 09:30:00,53.06,53.28,52.86,53.25,3549472.0,45.9568,46.1473,45.7836,46.1214,3549472.0
2019-02-25 10:00:00,53.25,53.39,53.16,53.32,1594016.0,46.1214,46.2426,46.0434,46.182,1594016.0
2019-02-25 10:30:00,53.32,53.5,53.18,53.44,1245278.0,46.182,46.3379,46.0607,46.2859,1245278.0
2019-02-25 11:00:00,53.44,53.61,53.37,53.38,1325097.0,46.2859,46.4332,46.2253,46.234,1325097.0
2019-02-25 11:30:00,53.38,53.46,53.3,53.35,921159.0,46.234,46.3032,46.1647,46.208,921159.0
2019-02-25 12:00:00,53.34,53.39,53.17,53.18,782479.0,46.1993,46.2426,46.0521,46.0607,782479.0
2019-02-25 12:30:00,53.18,53.21,53.08,53.12,682885.0,46.0607,46.0867,45.9741,46.0088,682885.0
2019-02-25 13:00:00,53.12,53.29,53.11,53.23,727080.0,46.0088,46.156,46.0001,46.104,727080.0
2019-02-25 13:30:00,53.23,53.27,53.16,53.19,861892.0,46.104,46.1387,46.0434,46.0694,861892.0
2019-02-25 14:00:00,53.19,53.32,53.16,53.3,778720.0,46.0694,46.182,46.0434,46.1647,778720.0
2019-02-25 14:30:00,53.3,53.36,53.23,53.25,762424.0,46.1647,46.2166,46.104,46.1214,762424.0
2019-02-25 15:00:00,53.25,53.25,53.1,53.11,1074024.0,46.1214,46.1214,45.9914,46.0001,1074024.0
2019-02-25 15:30:00,53.12,53.16,52.96,53.1,2775353.0,46.0088,46.0434,45.8702,45.9914,2775353.0
2019-02-26 09:30:00,53.0,53.24,52.91,53.06,2082473.0,45.9048,46.1127,45.8269,45.9568,2082473.0
2019-02-26 10:00:00,53.07,53.34,53.06,53.26,1592980.0,45.9655,46.1993,45.9568,46.13,1592980.0
2019-02-26 10:30:00,53.26,53.3,53.05,53.06,756996.0,46.13,46.1647,45.9481,45.9568,756996.0
2019-02-26 11:00:00,53.06,53.31,53.03,53.27,1064420.0,45.9568,46.1733,45.9308,46.1387,1064420.0
2019-02-26 11:30:00,53.27,53.34,53.2,53.23,749055.0,46.1387,46.1993,46.0781,46.104,749055.0
2019-02-26 12:00:00,53.23,53.25,53.12,53.22,612330.0,46.104,46.1214,46.0088,46.0954,612330.0
2019-02-26 12:30:00,53.21,53.22,53.06,53.07,624348.0,46.0867,46.0954,45.9568,45.9655,624348.0
2019-02-26 13:00:00,53.07,53.19,53.07,53.13,562040.0,45.9655,46.0694,45.9655,46.0174,562040.0
2019-02-26 13:30:00,53.14,53.15,53.04,53.12,526790.0,46.0261,46.0347,45.9395,46.0088,526790.0
2019-02-26 14:00:00,53.12,53.19,53.09,53.16,545085.0,46.0088,46.0694,45.9828,46.0434,545085.0
2019-02-26 14:30:00,53.16,53.28,53.14,53.25,660837.0,46.0434,46.1473,46.0261,46.1214,660837.0
2019-02-26 15:00:00,53.25,53.35,53.24,53.3,808091.0,46.1214,46.208,46.1127,46.1647,808091.0
2019-02-26 15:30:00,53.3,53.37,53.2,53.22,1981894.0,46.1647,46.2253,46.0781,46.0954,1981894.0
2019-02-27 09:30:00,52.77,52.99,52.64,52.79,1866495.0,45.7056,45.8962,45.593,45.7229,1866495.0
2019-02-27 10:00:00,52.78,52.81,52.53,52.63,1577856.0,45.7143,45.7403,45.4977,45.5844,1577856.0
2019-02-27 10:30:00,52.62,52.79,52.51,52.78,791147.0,45.5757,45.7229,45.4804,45.7143,791147.0
2019-02-27 11:00:00,52.78,52.98,52.68,52.98,875126.0,45.7143,45.8875,45.6277,45.8875,875126.0
2019-02-27 11:30:00,52.98,53.19,52.97,53.1,955932.0,45.8875,46.0694,45.8788,45.9914,955932.0
2019-02-27 12:00:00,53.1,53.23,53.09,53.17,610567.0,45.9914,46.104,45.9828,46.0521,610567.0
2019-02-27 12:30:00,53.17,53.25,53.09,53.09,524965.0,46.0521,46.1214,45.9828,45.9828,524965.0
2019-02-27 13:00:00,53.09,53.38,53.09,53.35,626382.0,45.9828,46.234,45.9828,46.208,626382.0
2019-02-27 13:30:00,53.34,53.36,53.22,53.3,946152.0,46.1993,46.2166,46.0954,46.1647,946152.0
2019-02-27 14:00:00,53.29,53.32,53.21,53.25,673991.0,46.156,46.182,46.0867,46.1214,673991.0
2019-02-27 14:30:00,53.25,53.33,53.12,53.13,756959.0,46.1214,46.1906,46.0088,46.0174,756959.0
2019-02-27 15:00:00,53.13,53.25,53.11,53.11,933565.0,46.0174,46.1214,46.0001,46.0001,933565.0
2019-02-27 15:30:00,53.11,53.29,52.98,53.24,3195257.0,46.0001,46.156,45.8875,46.1127,3195257.0
2019-02-28 09:30:00,52.96,53.18,52.82,53.13,1580127.0,45.8702,46.0607,45.7489,46.0174,1580127.0
2019-02-28 10:00:00,53.13,53.13,52.81,52.96,1144561.0,46.0174,46.0174,45.7403,45.8702,1144561.0
2019-02-28 10:30:00,52.96,53.1,52.85,52.91,969177.0,45.8702,45.9914,45.7749,45.8269,969177.0
2019-02-28 11:00:00,52.91,53.01,52.82,52.93,767862.0,45.8269,45.9135,45.7489,45.8442,767862.0
2019-02-28 11:30:00,52.93,53.05,52.91,52.99,578619.0,45.8442,45.9481,45.8269,45.8962,578619.0
2019-02-28 12:00:00,53.0,53.13,52.96,53.08,605124.0,45.9048,46.0174,45.8702,45.9741,605124.0
2019-02-28 12:30:00,53.08,53.1,52.96,53.02,514138.0,45.9741,45.9914,45.8702,45.9221,514138.0
2019-02-28 13:00:00,53.02,53.09,52.98,53.05,363020.0,45.9221,45.9828,45.8875,45.9481,363020.0
2019-02-28 13:30:00,53.05,53.17,53.03,53.04,499205.0,45.9481,46.0521,45.9308,45.9395,499205.0
2019-02-28 14:00:00,53.05,53.08,52.98,53.03,694167.0,45.9481,45.9741,45.8875,45.9308,694167.0
2019-02-28 14:30:00,53.02,53.03,52.91,52.95,792808.0,45.9221,45.9308,45.8269,45.8615,792808.0
2019-02-28 15:00:00,52.95,52.99,52.91,52.97,693730.0,45.8615,45.8962,45.8269,45.8788,693730.0
2019-02-28 15:30:00,52.97,53.04,52.86,52.98,2603273.0,45.8788,45.9395,45.7836,45.8875,2603273.0
2019-03-01 09:30:00,53.43,53.68,53.4,53.65,2000513.0,46.2773,46.4938,46.2513,46.4678,2000513.0
2019-03-01 10:00:00,53.64,53.64,53.22,53.27,1415930.0,46.4591,46.4591,46.0954,46.1387,1415930.0
2019-03-01 10:30:00,53.27,53.4,53.21,53.29,923010.0,46.1387,46.2513,46.0867,46.156,923010.0
2019-03-01 11:00:00,53.29,53.31,53.14,53.22,719882.0,46.156,46.1733,46.0261,46.0954,719882.0
2019-03-01 11:30:00,53.21,53.25,52.89,52.94,1409878.0,46.0867,46.1214,45.8096,45.8529,1409878.0
2019-03-01 12:00:00,52.95,53.1,52.92,53.1,994383.0,45.8615,45.9914,45.8355,45.9914,994383.0
2019-03-01 12:30:00,53.1,53.21,53.06,53.14,555778.0,45.9914,46.0867,45.9568,46.0261,555778.0
2019-03-01 13:00:00,53.14,53.18,53.12,53.14,391148.0,46.0261,46.0607,46.0088,46.0261,391148.0
2019-03-01 13:30:00,53.14,53.2,53.05,53.08,655461.0,46.0261,46.0781,45.9481,45.9741,655461.0
2019-03-01 14:00:00,53.08,53.22,52.99,53.21,1057519.0,45.9741,46.0954,45.8962,46.0867,1057519.0
2019-03-01 14:30:00,53.22,53.31,53.19,53.27,754084.0,46.0954,46.1733,46.0694,46.1387,754084.0
2019-03-01 15:00:00,53.27,53.27,53.17,53.24,804501.0,46.1387,46.1387,46.0521,46.1127,804501.0
2019-03-01 15:30:00,53.24,53.41,53.2,53.3,2490022.0,46.1127,46.2599,46.0781,46.1647,2490022.0
2019-03-04 09:30:00,53.75,54.1,53.67,53.84,2252455.0,46.5544,46.8576,46.4851,46.6324,2252455.0
2019-03-04 10:00:00,53.84,53.86,53.64,53.83,1038268.0,46.6324,46.6497,46.4591,46.6237,1038268.0
2019-03-04 10:30:00,53.84,53.89,53.7,53.73,1197150.0,46.6324,46.6757,46.5111,46.5371,1197150.0
2019-03-04 11:00:00,53.72,53.83,53.54,53.6,1061168.0,46.5284,46.6237,46.3725,46.4245,1061168.0
2019-03-04 11:30:00,53.59,53.63,53.29,53.37,1599373.0,46.4158,46.4505,46.156,46.2253,1599373.0
2019-03-04 12:00:00,53.36,53.49,53.2,53.28,1143757.0,46.2166,46.3292,46.0781,46.1473,1143757.0
2019-03-04 12:30:00,53.28,53.44,53.26,53.41,955160.0,46.1473,46.2859,46.13,46.2599,955160.0
2019-03-04 13:00:00,53.4,53.52,53.28,53.5,908195.0,46.2513,46.3552,46.1473,46.3379,908195.0
2019-03-04 13:30:00,53.5,53.59,53.37,53.57,583081.0,46.3379,46.4158,46.2253,46.3985,583081.0
2019-03-04 14:00:00,53.56,53.71,53.44,53.71,718463.0,46.3899,46.5198,46.2859,46.5198,718463.0
2019-03-04 14:30:00,53.71,53.83,53.61,53.76,1183792.0,46.5198,46.6237,46.4332,46.5631,1183792.0
2019-03-04 15:00:00,53.76,53.87,53.65,53.8,1114157.0,46.5631,46.6584,46.4678,46.5977,1114157.0
2019-03-04 15:30:00,53.8,53.95,53.79,53.94,3076088.0,46.5977,46.7276,46.5891,46.719,3076088.0
2019-03-05 09:30:00,53.85,53.94,53.16,53.18,3319813.0,46.641,46.719,46.0434,46.0607,3319813.0
2019-03-05 10:00:00,53.18,53.4,53.11,53.18,2041800.0,46.0607,46.2513,46.0001,46.0607,2041800.0
2019-03-05 10:30:00,53.18,53.59,53.18,53.49,1319397.0,46.0607,46.4158,46.0607,46.3292,1319397.0
2019-03-05 11:00:00,53.49,53.73,53.43,53.71,974805.0,46.3292,46.5371,46.2773,46.5198,974805.0
2019-03-05 11:30:00,53.7,53.83,53.64,53.83,1570175.0,46.5111,46.6237,46.4591,46.6237,1570175.0
2019-03-05 12:00:00,53.82,53.99,53.79,53.87,1361173.0,46.6151,46.7623,46.5891,46.6584,1361173.0
2019-03-05 12:30:00,53.86,53.96,53.86,53.96,780782.0,46.6497,46.7363,46.6497,46.7363,780782.0
2019-03-05 13:00:00,53.96,53.99,53.85,53.85,674223.0,46.7363,46.7623,46.641,46.641,674223.0
2019-03-05 13:30:00,53.85,53.93,53.77,53.81,587879.0,46.641,46.7103,46.5717,46.6064,587879.0
2019-03-05 14:00:00,53.81,53.89,53.8,53.84,516670.0,46.6064,46.6757,46.5977,46.6324,516670.0
2019-03-05 14:30:00,53.85,53.88,53.75,53.85,588211.0,46.641,46.667,46.5544,46.641,588211.0
2019-03-05 15:00:00,53.85,53.89,53.81,53.84,696857.0,46.641,46.6757,46.6064,46.6324,696857.0
2019-03-05 15:30:00,53.85,53.9,53.63,53.68,2721102.0,46.641,46.6843,46.4505,46.4938,2721102.0
2019-03-06 09:30:00,53.63,53.65,53.12,53.27,1765219.0,46.4505,46.4678,46.0088,46.1387,1765219.0
2019-03-06 10:00:00,53.28,53.31,53.07,53.08,1269574.0,46.1473,46.1733,45.9655,45.9741,1269574.0
2019-03-06 10:30:00,53.08,53.23,52.96,53.18,870448.0,45.9741,46.104,45.8702,46.0607,870448.0
2019-03-06 11:00:00,53.18,53.3,53.07,53.13,782532.0,46.0607,46.1647,45.9655,46.0174,782532.0
2019-03-06 11:30:00,53.12,53.22,53.04,53.16,681909.0,46.0088,46.0954,45.9395,46.0434,681909.0
2019-03-06 12:00:00,53.16,53.21,53.05,53.09,559278.0,46.0434,46.0867,45.9481,45.9828,559278.0
2019-03-06 12:30:00,53.09,53.22,53.05,53.05,636942.0,45.9828,46.0954,45.9481,45.9481,636942.0
2019-03-06 13:00:00,53.06,53.12,52.98,53.01,508965.0,45.9568,46.0088,45.8875,45.9135,508965.0
2019-03-06 13:30:00,53.02,53.16,53.02,53.09,604172.0,45.9221,46.0434,45.9221,45.9828,604172.0
2019-03-06 14:00:00,53.09,53.13,53.03,53.05,559860.0,45.9828,46.0174,45.9308,45.9481,559860.0
2019-03-06 14:30:00,53.05,53.08,52.99,53.04,642797.0,45.9481,45.9741,45.8962,45.9395,642797.0
2019-03-06 15:00:00,53.03,53.09,52.94,53.03,898886.0,45.9308,45.9828,45.8529,45.9308,898886.0
2019-03-06 15:30:00,53.03,53.15,52.94,52.96,2530833.0,45.9308,46.0347,45.8529,45.8702,2530833.0
2019-03-07 09:30:00,52.75,52.98,52.52,52.64,2012445.0,45.6883,45.8875,45.4891,45.593,2012445.0
2019-03-07 10:00:00,52.64,52.67,52.38,52.58,1415426.0,45.593,45.619,45.3678,45.5411,1415426.0
2019-03-07 10:30:00,52.57,52.73,52.46,52.66,1117702.0,45.5324,45.671,45.4371,45.6103,1117702.0
2019-03-07 11:00:00,52.66,52.68,52.4,52.57,923994.0,45.6103,45.6277,45.3851,45.5324,923994.0
2019-03-07 11:30:00,52.58,52.76,52.58,52.66,687768.0,45.5411,45.697,45.5411,45.6103,687768.0
2019-03-07 12:00:00,52.66,52.82,52.61,52.79,581685.0,45.6103,45.7489,45.567,45.7229,581685.0
2019-03-07 12:30:00,52.79,52.98,52.66,52.98,876972.0,45.7229,45.8875,45.6103,45.8875,876972.0
2019-03-07 13:00:00,52.98,52.99,52.82,52.86,482339.0,45.8875,45.8962,45.7489,45.7836,482339.0
2019-03-07 13:30:00,52.85,52.88,52.73,52.75,501551.0,45.7749,45.8009,45.671,45.6883,501551.0
2019-03-07 14:00:00,52.75,52.8,52.63,52.66,594180.0,45.6883,45.7316,45.5844,45.6103,594180.0
2019-03-07 14:30:00,52.66,52.67,52.43,52.46,745741.0,45.6103,45.619,45.4111,45.4371,745741.0
2019-03-07 15:00:00,52.46,52.54,52.36,52.43,849624.0,45.4371,45.5064,45.3505,45.4111,849624.0
2019-03-07 15:30:00,52.43,52.69,52.43,52.61,2515976.0,45.4111,45.6363,45.4111,45.567,2515976.0
2019-03-08 09:30:00,51.97,52.42,51.7,52.12,2824945.0,45.0127,45.4025,44.7789,45.1426,2824945.0
2019-03-08 10:00:00,52.12,52.29,51.99,52.23,1450632.0,45.1426,45.2899,45.03,45.2379,1450632.0
2019-03-08 10:30:00,52.24,52.46,52.15,52.38,896258.0,45.2466,45.4371,45.1686,45.3678,896258.0
2019-03-08 11:00:00,52.37,52.56,52.33,52.49,931006.0,45.3592,45.5237,45.3245,45.4631,931006.0
2019-03-08 11:30:00,52.48,52.52,52.35,52.39,731063.0,45.4544,45.4891,45.3418,45.3765,731063.0
2019-03-08 12:00:00,52.39,52.42,52.27,52.31,559751.0,45.3765,45.4025,45.2726,45.3072,559751.0
2019-03-08 12:30:00,52.31,52.35,52.15,52.22,728544.0,45.3072,45.3418,45.1686,45.2292,728544.0
2019-03-08 13:00:00,52.22,52.29,52.17,52.24,682633.0,45.2292,45.2899,45.1859,45.2466,682633.0
2019-03-08 13:30:00,52.24,52.3,52.19,52.26,552099.0,45.2466,45.2985,45.2033,45.2639,552099.0
2019-03-08 14:00:00,52.26,52.31,52.17,52.3,578039.0,45.2639,45.3072,45.1859,45.2985,578039.0
2019-03-08 14:30:00,52.3,52.45,52.29,52.39,736559.0,45.2985,45.4285,45.2899,45.3765,736559.0
2019-03-08 15:00:00,52.39,52.5,52.28,52.28,920600.0,45.3765,45.4718,45.2812,45.2812,920600.0
2019-03-08 15:30:00,52.28,52.51,52.25,52.49,2075629.0,45.2812,45.4804,45.2552,45.4631,2075629.0
2019-03-11 09:30:00,52.76,53.28,52.57,53.2,1803675.0,45.697,46.1473,45.5324,46.0781,1803675.0
2019-03-11 10:00:00,53.2,53.34,53.1,53.13,963890.0,46.0781,46.1993,45.9914,46.0174,963890.0
2019-03-11 10:30:00,53.13,53.35,53.08,53.34,958221.0,46.0174,46.208,45.9741,46.1993,958221.0
2019-03-11 11:00:00,53.33,53.43,53.29,53.41,828338.0,46.1906,46.2773,46.156,46.2599,828338.0
2019-03-11 11:30:00,53.42,53.51,53.34,53.51,1004178.0,46.2686,46.3466,46.1993,46.3466,1004178.0
2019-03-11 12:00:00,53.51,53.58,53.42,53.42,820182.0,46.3466,46.4072,46.2686,46.2686,820182.0
2019-03-11 12:30:00,53.42,53.56,53.42,53.5,733228.0,46.2686,46.3899,46.2686,46.3379,733228.0
2019-03-11 13:00:00,53.5,53.62,53.5,53.59,590237.0,46.3379,46.4418,46.3379,46.4158,590237.0
2019-03-11 13:30:00,53.59,53.65,53.52,53.65,785786.0,46.4158,46.4678,46.3552,46.4678,785786.0
2019-03-11 14:00:00,53.65,53.65,53.5,53.55,591558.0,46.4678,46.4678,46.3379,46.3812,591558.0
2019-03-11 14:30:00,53.55,53.6,53.46,53.52,602949.0,46.3812,46.4245,46.3032,46.3552,602949.0
2019-03-11 15:00:00,53.52,53.6,53.48,53.51,976636.0,46.3552,46.4245,46.3206,46.3466,976636.0
2019-03-11 15:30:00,53.51,53.63,53.33,53.33,2994991.0,46.3466,46.4505,46.1906,46.1906,2994991.0
2019-03-12 09:30:00,53.3,53.53,53.17,53.44,1817904.0,46.1647,46.3639,46.0521,46.2859,1817904.0
2019-03-12 10:00:00,53.44,53.68,53.4,53.63,1000263.0,46.2859,46.4938,46.2513,46.4505,1000263.0
2019-03-12 10:30:00,53.63,53.8,53.63,53.69,1005627.0,46.4505,46.5977,46.4505,46.5025,1005627.0
2019-03-12 11:00:00,53.68,53.85,53.56,53.59,1197846.0,46.4938,46.641,46.3899,46.4158,1197846.0
2019-03-12 11:30:00,53.6,53.96,53.55,53.94,989528.0,46.4245,46.7363,46.3812,46.719,989528.0
2019-03-12 12:00:00,53.94,53.95,53.74,53.88,833413.0,46.719,46.7276,46.5458,46.667,833413.0
2019-03-12 12:30:00,53.88,53.94,53.81,53.87,578045.0,46.667,46.719,46.6064,46.6584,578045.0
2019-03-12 13:00:00,53.88,53.9,53.74,53.76,492653.0,46.667,46.6843,46.5458,46.5631,492653.0
2019-03-12 13:30:00,53.76,53.83,53.72,53.81,443900.0,46.5631,46.6237,46.5284,46.6064,443900.0
2019-03-12 14:00:00,53.81,53.83,53.57,53.61,864638.0,46.6064,46.6237,46.3985,46.4332,864638.0
2019-03-12 14:30:00,53.6,53.66,53.54,53.62,724710.0,46.4245,46.4765,46.3725,46.4418,724710.0
2019-03-12 15:00:00,53.62,53.63,53.42,53.57,1136246.0,46.4418,46.4505,46.2686,46.3985,1136246.0
2019-03-12 15:30:00,53.56,53.66,53.4,53.58,2854696.0,46.3899,46.4765,46.2513,46.4072,2854696.0
2019-03-13 09:30:00,53.99,54.04,53.74,53.83,1914352.0,46.7623,46.8056,46.5458,46.6237,1914352.0
2019-03-13 10:00:00,53.84,53.87,53.65,53.68,943217.0,46.6324,46.6584,46.4678,46.4938,943217.0
2019-03-13 10:30:00,53.68,53.97,53.67,53.96,1394853.0,46.4938,46.745,46.4851,46.7363,1394853.0
2019-03-13 11:00:00,53.96,54.22,53.93,54.19,1194938.0,46.7363,46.9615,46.7103,46.9355,1194938.0
2019-03-13 11:30:00,54.19,54.25,54.05,54.14,934214.0,46.9355,46.9875,46.8143,46.8922,934214.0
2019-03-13 12:00:00,54.15,54.26,54.07,54.24,1485727.0,46.9009,46.9961,46.8316,46.9788,1485727.0
2019-03-13 12:30:00,54.23,54.32,54.17,54.26,912988.0,46.9702,47.0481,46.9182,46.9961,912988.0
2019-03-13 13:00:00,54.26,54.41,54.26,54.35,927103.0,46.9961,47.1261,46.9961,47.0741,927103.0
2019-03-13 13:30:00,54.35,54.53,54.32,54.52,1122476.0,47.0741,47.23,47.0481,47.2213,1122476.0
2019-03-13 14:00:00,54.52,54.57,54.44,54.49,871101.0,47.2213,47.2646,47.1521,47.1954,871101.0
2019-03-13 14:30:00,54.5,54.56,54.38,54.45,1907407.0,47.204,47.256,47.1001,47.1607,1907407.0
2019-03-13 15:00:00,54.45,54.5,54.25,54.33,1633649.0,47.1607,47.204,46.9875,47.0568,1633649.0
2019-03-13 15:30:00,54.31,54.43,54.15,54.37,4061279.0,47.0395,47.1434,46.9009,47.0914,4061279.0
2019-03-14 09:30:00,54.3,54.45,53.83,53.86,2160713.0,47.0308,47.1607,46.6237,46.6497,2160713.0
2019-03-14 10:00:00,53.86,53.89,53.73,53.79,1297313.0,46.6497,46.6757,46.5371,46.5891,1297313.0
2019-03-14 10:30:00,53.79,53.91,53.76,53.86,1301761.0,46.5891,46.693,46.5631,46.6497,1301761.0
2019-03-14 11:00:00,53.86,53.9,53.79,53.89,1661956.0,46.6497,46.6843,46.5891,46.6757,1661956.0
2019-03-14 11:30:00,53.89,53.99,53.85,53.99,976506.0,46.6757,46.7623,46.641,46.7623,976506.0
2019-03-14 12:00:00,53.98,54.1,53.92,53.99,1363557.0,46.7536,46.8576,46.7017,46.7623,1363557.0
2019-03-14 12:30:00,54.0,54.03,53.87,53.9,741817.0,46.771,46.7969,46.6584,46.6843,741817.0
2019-03-14 13:00:00,53.91,53.96,53.81,53.84,541469.0,46.693,46.7363,46.6064,46.6324,541469.0
2019-03-14 13:30:00,53.83,53.86,53.76,53.78,748061.0,46.6237,46.6497,46.5631,46.5804,748061.0
2019-03-14 14:00:00,53.79,53.83,53.74,53.81,743276.0,46.5891,46.6237,46.5458,46.6064,743276.0
2019-03-14 14:30:00,53.81,53.82,53.66,53.7,1128984.0,46.6064,46.6151,46.4765,46.5111,1128984.0
2019-03-14 15:00:00,53.7,53.75,53.59,53.64,1277242.0,46.5111,46.5544,46.4158,46.4591,1277242.0
2019-03-14 15:30:00,53.64,53.67,53.33,53.39,5895958.0,46.4591,46.4851,46.1906,46.2426,5895958.0
2019-03-15 09:30:00,53.68,54.62,53.68,54.59,8199756.0,46.4938,47.308,46.4938,47.282,8199756.0
2019-03-15 10:00:00,54.59,54.66,54.22,54.38,1409206.0,47.282,47.3426,46.9615,47.1001,1409206.0
2019-03-15 10:30:00,54.38,54.5,54.16,54.28,949094.0,47.1001,47.204,46.9095,47.0135,949094.0
2019-03-15 11:00:00,54.29,54.43,54.23,54.34,770489.0,47.0221,47.1434,46.9702,47.0654,770489.0
2019-03-15 11:30:00,54.34,54.4,54.23,54.27,941253.0,47.0654,47.1174,46.9702,47.0048,941253.0
2019-03-15 12:00:00,54.26,54.39,54.24,54.37,746369.0,46.9961,47.1087,46.9788,47.0914,746369.0
2019-03-15 12:30:00,54.37,54.53,54.3,54.44,1841642.0,47.0914,47.23,47.0308,47.1521,1841642.0
2019-03-15 13:00:00,54.43,54.54,54.43,54.54,967451.0,47.1434,47.2387,47.1434,47.2387,967451.0
2019-03-15 13:30:00,54.54,54.66,54.53,54.64,1166607.0,47.2387,47.3426,47.23,47.3253,1166607.0
2019-03-15 14:00:00,54.64,54.69,54.55,54.64,977784.0,47.3253,47.3686,47.2473,47.3253,977784.0
2019-03-15 14:30:00,54.65,54.65,54.53,54.56,903165.0,47.3339,47.3339,47.23,47.256,903165.0
2019-03-15 15:00:00,54.56,54.61,54.48,54.58,1562498.0,47.256,47.2993,47.1867,47.2733,1562498.0
2019-03-15 15:30:00,54.57,54.62,54.3,54.3,5460570.0,47.2646,47.308,47.0308,47.0308,5460570.0
2019-03-18 09:30:00,54.35,54.51,54.19,54.39,1705539.0,47.0741,47.2127,46.9355,47.1087,1705539.0
2019-03-18 10:00:00,54.39,54.43,54.18,54.22,1206738.0,47.1087,47.1434,46.9269,46.9615,1206738.0
2019-03-18 10:30:00,54.22,54.41,54.16,54.38,908974.0,46.9615,47.1261,46.9095,47.1001,908974.0
2019-03-18 11:00:00,54.38,54.4,54.04,54.08,830294.0,47.1001,47.1174,46.8056,46.8402,830294.0
2019-03-18 11:30:00,54.08,54.08,53.9,54.0,1013293.0,46.8402,46.8402,46.6843,46.771,1013293.0
2019-03-18 12:00:00,54.01,54.06,53.87,53.96,831453.0,46.7796,46.8229,46.6584,46.7363,831453.0
2019-03-18 12:30:00,53.96,54.11,53.92,54.05,645740.0,46.7363,46.8662,46.7017,46.8143,645740.0
2019-03-18 13:00:00,54.05,54.13,54.01,54.08,599135.0,46.8143,46.8836,46.7796,46.8402,599135.0
2019-03-18 13:30:00,54.08,54.14,53.99,54.07,491759.0,46.8402,46.8922,46.7623,46.8316,491759.0
2019-03-18 14:00:00,54.06,54.1,54.02,54.09,382598.0,46.8229,46.8576,46.7883,46.8489,382598.0
2019-03-18 14:30:00,54.09,54.15,54.06,54.15,563835.0,46.8489,46.9009,46.8229,46.9009,563835.0
2019-03-18 15:00:00,54.15,54.16,54.03,54.04,610964.0,46.9009,46.9095,46.7969,46.8056,610964.0
2019-03-18 15:30:00,54.04,54.18,53.98,54.09,2035850.0,46.8056,46.9269,46.7536,46.8489,2035850.0
2019-03-19 09:30:00,54.47,54.65,54.1,54.37,1459238.0,47.178,47.3339,46.8576,47.0914,1459238.0
2019-03-19 10:00:00,54.37,54.45,54.3,54.34,766740.0,47.0914,47.1607,47.0308,47.0654,766740.0
2019-03-19 10:30:00,54.34,54.45,54.2,54.2,892269.0,47.0654,47.1607,46.9442,46.9442,892269.0
2019-03-19 11:00:00,54.21,54.32,54.2,54.25,695684.0,46.9528,47.0481,46.9442,46.9875,695684.0
2019-03-19 11:30:00,54.26,54.4,54.23,54.39,702239.0,46.9961,47.1174,46.9702,47.1087,702239.0
2019-03-19 12:00:00,54.4,54.51,54.39,54.44,595327.0,47.1174,47.2127,47.1087,47.1521,595327.0
2019-03-19 12:30:00,54.44,54.47,54.0,54.26,1314984.0,47.1521,47.178,46.771,46.9961,1314984.0
2019-03-19 13:00:00,54.25,54.38,54.2,54.3,722344.0,46.9875,47.1001,46.9442,47.0308,722344.0
2019-03-19 13:30:00,54.3,54.33,54.2,54.2,544055.0,47.0308,47.0568,46.9442,46.9442,544055.0
2019-03-19 14:00:00,54.2,54.3,54.18,54.24,501524.0,46.9442,47.0308,46.9269,46.9788,501524.0
2019-03-19 14:30:00,54.25,54.37,54.19,54.22,622303.0,46.9875,47.0914,46.9355,46.9615,622303.0
2019-03-19 15:00:00,54.22,54.3,54.06,54.09,1045739.0,46.9615,47.0308,46.8229,46.8489,1045739.0
2019-03-19 15:30:00,54.09,54.21,54.01,54.19,2394710.0,46.8489,46.9528,46.7796,46.9355,2394710.0
2019-03-20 09:30:00,54.13,54.15,53.61,53.89,2616895.0,46.8836,46.9009,46.4332,46.6757,2616895.0
2019-03-20 10:00:00,53.9,54.14,53.87,53.98,1260978.0,46.6843,46.8922,46.6584,46.7536,1260978.0
2019-03-20 10:30:00,53.99,54.15,53.83,54.14,1146798.0,46.7623,46.9009,46.6237,46.8922,1146798.0
2019-03-20 11:00:00,54.15,54.18,53.93,54.0,1132511.0,46.9009,46.9269,46.7103,46.771,1132511.0
2019-03-20 11:30:00,54.0,54.08,53.71,53.74,1462890.0,46.771,46.8402,46.5198,46.5458,1462890.0
2019-03-20 12:00:00,53.74,53.99,53.74,53.95,1017668.0,46.5458,46.7623,46.5458,46.7276,1017668.0
2019-03-20 12:30:00,53.95,54.0,53.76,53.92,1285560.0,46.7276,46.771,46.5631,46.7017,1285560.0
2019-03-20 13:00:00,53.91,53.97,53.82,53.82,761902.0,46.693,46.745,46.6151,46.6151,761902.0
2019-03-20 13:30:00,53.81,53.92,53.78,53.91,687354.0,46.6064,46.7017,46.5804,46.693,687354.0
2019-03-20 14:00:00,53.91,54.35,53.91,54.33,1777344.0,46.693,47.0741,46.693,47.0568,1777344.0
2019-03-20 14:30:00,54.34,54.4,54.2,54.25,1335606.0,47.0654,47.1174,46.9442,46.9875,1335606.0
2019-03-20 15:00:00,54.26,54.31,53.98,54.0,1440577.0,46.9961,47.0395,46.7536,46.771,1440577.0
2019-03-20 15:30:00,54.01,54.07,53.78,53.8,3409196.0,46.7796,46.8316,46.5804,46.5977,3409196.0
2019-03-21 09:30:00,53.92,54.29,53.84,54.28,1467545.0,46.7017,47.0221,46.6324,47.0135,1467545.0
2019-03-21 10:00:00,54.29,54.43,54.24,54.42,1007039.0,47.0221,47.1434,46.9788,47.1347,1007039.0
2019-03-21 10:30:00,54.42,54.62,54.37,54.57,934265.0,47.1347,47.308,47.0914,47.2646,934265.0
2019-03-21 11:00:00,54.57,54.73,54.47,54.5,986157.0,47.2646,47.4032,47.178,47.204,986157.0
2019-03-21 11:30:00,54.51,54.61,54.43,54.58,710282.0,47.2127,47.2993,47.1434,47.2733,710282.0
2019-03-21 12:00:00,54.57,54.58,54.36,54.38,605431.0,47.2646,47.2733,47.0828,47.1001,605431.0
2019-03-21 12:30:00,54.39,54.49,54.34,54.44,496852.0,47.1087,47.1954,47.0654,47.1521,496852.0
2019-03-21 13:00:00,54.45,54.63,54.42,54.61,683688.0,47.1607,47.3166,47.1347,47.2993,683688.0
2019-03-21 13:30:00,54.61,54.79,54.6,54.66,838352.0,47.2993,47.4552,47.2906,47.3426,838352.0
2019-03-21 14:00:00,54.66,54.87,54.65,54.87,802998.0,47.3426,47.5245,47.3339,47.5245,802998.0
2019-03-21 14:30:00,54.87,54.89,54.83,54.87,692529.0,47.5245,47.5418,47.4898,47.5245,692529.0
2019-03-21 15:00:00,54.88,54.99,54.83,54.91,997383.0,47.5331,47.6284,47.4898,47.5591,997383.0
2019-03-21 15:30:00,54.91,54.94,54.58,54.62,3062096.0,47.5591,47.5851,47.2733,47.308,3062096.0
2019-03-22 09:30:00,54.4,54.62,53.94,54.03,1967915.0,47.1174,47.308,46.719,46.7969,1967915.0
2019-03-22 10:00:00,54.03,54.24,54.01,54.07,1008821.0,46.7969,46.9788,46.7796,46.8316,1008821.0
2019-03-22 10:30:00,54.08,54.15,53.81,53.86,1015925.0,46.8402,46.9009,46.6064,46.6497,1015925.0
2019-03-22 11:00:00,53.86,54.04,53.77,53.89,1019021.0,46.6497,46.8056,46.5717,46.6757,1019021.0
2019-03-22 11:30:00,53.88,53.94,53.48,53.51,1384953.0,46.667,46.719,46.3206,46.3466,1384953.0
2019-03-22 12:00:00,53.51,53.66,53.45,53.46,1274369.0,46.3466,46.4765,46.2946,46.3032,1274369.0
2019-03-22 12:30:00,53.45,53.56,53.26,53.53,1130089.0,46.2946,46.3899,46.13,46.3639,1130089.0
2019-03-22 13:00:00,53.53,53.63,53.38,53.41,675689.0,46.3639,46.4505,46.234,46.2599,675689.0
2019-03-22 13:30:00,53.4,53.51,53.26,53.3,703792.0,46.2513,46.3466,46.13,46.1647,703792.0
2019-03-22 14:00:00,53.29,53.61,53.29,53.53,648736.0,46.156,46.4332,46.156,46.3639,648736.0
2019-03-22 14:30:00,53.53,53.63,53.4,53.59,752885.0,46.3639,46.4505,46.2513,46.4158,752885.0
2019-03-22 15:00:00,53.6,53.69,53.43,53.43,865165.0,46.4245,46.5025,46.2773,46.2773,865165.0
2019-03-22 15:30:00,53.43,53.44,53.21,53.26,3812709.0,46.2773,46.2859,46.0867,46.13,3812709.0
2019-03-25 09:30:00,53.19,53.55,52.69,52.69,1995549.0,46.0694,46.3812,45.6363,45.6363,1995549.0
2019-03-25 10:00:00,52.69,52.77,52.46,52.67,1682198.0,45.6363,45.7056,45.4371,45.619,1682198.0
2019-03-25 10:30:00,52.66,52.78,52.5,52.71,1251026.0,45.6103,45.7143,45.4718,45.6536,1251026.0
2019-03-25 11:00:00,52.71,52.83,52.59,52.81,700008.0,45.6536,45.7576,45.5497,45.7403,700008.0
2019-03-25 11:30:00,52.81,52.81,52.61,52.65,970727.0,45.7403,45.7403,45.567,45.6017,970727.0
2019-03-25 12:00:00,52.65,52.77,52.6,52.7,619197.0,45.6017,45.7056,45.5584,45.645,619197.0
2019-03-25 12:30:00,52.7,52.73,52.43,52.66,930031.0,45.645,45.671,45.4111,45.6103,930031.0
2019-03-25 13:00:00,52.67,52.78,52.59,52.61,486626.0,45.619,45.7143,45.5497,45.567,486626.0
2019-03-25 13:30:00,52.6,52.61,52.45,52.48,557496.0,45.5584,45.567,45.4285,45.4544,557496.0
2019-03-25 14:00:00,52.47,52.58,52.37,52.45,793606.0,45.4458,45.5411,45.3592,45.4285,793606.0
2019-03-25 14:30:00,52.46,52.55,52.43,52.54,556009.0,45.4371,45.5151,45.4111,45.5064,556009.0
2019-03-25 15:00:00,52.54,52.77,52.53,52.77,794582.0,45.5064,45.7056,45.4977,45.7056,794582.0
2019-03-25 15:30:00,52.76,52.85,52.68,52.78,2128661.0,45.697,45.7749,45.6277,45.7143,2128661.0
2019-03-26 09:30:00,53.34,53.77,53.3,53.57,2189931.0,46.1993,46.5717,46.1647,46.3985,2189931.0
2019-03-26 10:00:00,53.57,53.66,53.43,53.47,993635.0,46.3985,46.4765,46.2773,46.3119,993635.0
2019-03-26 10:30:00,53.47,53.59,53.34,53.54,781766.0,46.3119,46.4158,46.1993,46.3725,781766.0
2019-03-26 11:00:00,53.53,53.59,53.23,53.28,829932.0,46.3639,46.4158,46.104,46.1473,829932.0
2019-03-26 11:30:00,53.28,53.35,53.05,53.13,904652.0,46.1473,46.208,45.9481,46.0174,904652.0
2019-03-26 12:00:00,53.13,53.28,53.09,53.1,911847.0,46.0174,46.1473,45.9828,45.9914,911847.0
2019-03-26 12:30:00,53.1,53.32,53.04,53.32,644853.0,45.9914,46.182,45.9395,46.182,644853.0
2019-03-26 13:00:00,53.31,53.42,53.24,53.37,795099.0,46.1733,46.2686,46.1127,46.2253,795099.0
2019-03-26 13:30:00,53.38,53.41,53.15,53.23,1166583.0,46.234,46.2599,46.0347,46.104,1166583.0
2019-03-26 14:00:00,53.23,53.3,53.15,53.19,965746.0,46.104,46.1647,46.0347,46.0694,965746.0
2019-03-26 14:30:00,53.19,53.38,53.16,53.37,874694.0,46.0694,46.234,46.0434,46.2253,874694.0
2019-03-26 15:00:00,53.37,53.44,53.25,53.29,1049504.0,46.2253,46.2859,46.1214,46.156,1049504.0
2019-03-26 15:30:00,53.29,53.47,53.25,53.44,2722775.0,46.156,46.3119,46.1214,46.2859,2722775.0
2019-03-27 09:30:00,53.59,53.86,53.44,53.48,2942150.0,46.4158,46.6497,46.2859,46.3206,2942150.0
2019-03-27 10:00:00,53.48,53.75,53.33,53.68,1304981.0,46.3206,46.5544,46.1906,46.4938,1304981.0
2019-03-27 10:30:00,53.68,53.75,53.19,53.28,1299281.0,46.4938,46.5544,46.0694,46.1473,1299281.0
2019-03-27 11:00:00,53.28,53.36,53.09,53.11,1053575.0,46.1473,46.2166,45.9828,46.0001,1053575.0
2019-03-27 11:30:00,53.11,53.2,52.94,53.0,1570190.0,46.0001,46.0781,45.8529,45.9048,1570190.0
2019-03-27 12:00:00,52.99,53.22,52.96,53.09,1031596.0,45.8962,46.0954,45.8702,45.9828,1031596.0
2019-03-27 12:30:00,53.09,53.14,53.0,53.02,741618.0,45.9828,46.0261,45.9048,45.9221,741618.0
2019-03-27 13:00:00,53.02,53.22,52.98,53.15,803042.0,45.9221,46.0954,45.8875,46.0347,803042.0
2019-03-27 13:30:00,53.15,53.17,53.06,53.12,668920.0,46.0347,46.0521,45.9568,46.0088,668920.0
2019-03-27 14:00:00,53.12,53.22,53.03,53.12,797191.0,46.0088,46.0954,45.9308,46.0088,797191.0
2019-03-27 14:30:00,53.12,53.19,53.04,53.15,840631.0,46.0088,46.0694,45.9395,46.0347,840631.0
2019-03-27 15:00:00,53.15,53.25,53.07,53.23,760916.0,46.0347,46.1214,45.9655,46.104,760916.0
2019-03-27 15:30:00,53.24,53.37,53.13,53.16,2123771.0,46.1127,46.2253,46.0174,46.0434,2123771.0
2019-03-28 09:30:00,53.24,53.44,53.02,53.22,1585326.0,46.1127,46.2859,45.9221,46.0954,1585326.0
2019-03-28 10:00:00,53.23,53.43,53.18,53.35,1210170.0,46.104,46.2773,46.0607,46.208,1210170.0
2019-03-28 10:30:00,53.35,53.43,53.12,53.15,795252.0,46.208,46.2773,46.0088,46.0347,795252.0
2019-03-28 11:00:00,53.15,53.18,52.79,52.84,867794.0,46.0347,46.0607,45.7229,45.7662,867794.0
2019-03-28 11:30:00,52.84,52.96,52.77,52.91,618589.0,45.7662,45.8702,45.7056,45.8269,618589.0
2019-03-28 12:00:00,52.91,53.0,52.77,52.9,648175.0,45.8269,45.9048,45.7056,45.8182,648175.0
2019-03-28 12:30:00,52.9,53.07,52.89,53.06,569138.0,45.8182,45.9655,45.8096,45.9568,569138.0
2019-03-28 13:00:00,53.06,53.11,52.99,53.05,462930.0,45.9568,46.0001,45.8962,45.9481,462930.0
2019-03-28 13:30:00,53.05,53.17,52.96,53.15,544452.0,45.9481,46.0521,45.8702,46.0347,544452.0
2019-03-28 14:00:00,53.14,53.17,52.97,53.03,575116.0,46.0261,46.0521,45.8788,45.9308,575116.0
2019-03-28 14:30:00,53.02,53.05,52.96,53.01,434176.0,45.9221,45.9481,45.8702,45.9135,434176.0
2019-03-28 15:00:00,53.01,53.2,52.97,53.1,584551.0,45.9135,46.0781,45.8788,45.9914,584551.0
2019-03-28 15:30:00,53.11,53.23,53.09,53.11,1620888.0,46.0001,46.104,45.9828,46.0001,1620888.0
2019-03-29 09:30:00,53.77,54.04,53.6,53.73,2302109.0,46.5717,46.8056,46.4245,46.5371,2302109.0
2019-03-29 10:00:00,53.74,53.9,53.63,53.8,1118492.0,46.5458,46.6843,46.4505,46.5977,1118492.0
2019-03-29 10:30:00,53.8,53.8,53.48,53.57,972311.0,46.5977,46.5977,46.3206,46.3985,972311.0
2019-03-29 11:00:00,53.57,53.7,53.56,53.69,707959.0,46.3985,46.5111,46.3899,46.5025,707959.0
2019-03-29 11:30:00,53.7,53.85,53.68,53.77,920853.0,46.5111,46.641,46.4938,46.5717,920853.0
2019-03-29 12:00:00,53.77,53.78,53.55,53.6,932735.0,46.5717,46.5804,46.3812,46.4245,932735.0
2019-03-29 12:30:00,53.61,53.64,53.55,53.62,453820.0,46.4332,46.4591,46.3812,46.4418,453820.0
2019-03-29 13:00:00,53.62,53.66,53.54,53.61,367104.0,46.4418,46.4765,46.3725,46.4332,367104.0
2019-03-29 13:30:00,53.61,53.74,53.56,53.74,551005.0,46.4332,46.5458,46.3899,46.5458,551005.0
2019-03-29 14:00:00,53.74,53.76,53.66,53.68,580364.0,46.5458,46.5631,46.4765,46.4938,580364.0
2019-03-29 14:30:00,53.69,53.76,53.59,53.71,705324.0,46.5025,46.5631,46.4158,46.5198,705324.0
2019-03-29 15:00:00,53.71,53.78,53.59,53.66,808568.0,46.5198,46.5804,46.4158,46.4765,808568.0
2019-03-29 15:30:00,53.66,53.73,53.53,53.71,2593477.0,46.4765,46.5371,46.3639,46.5198,2593477.0
2019-04-01 09:30:00,54.33,54.49,54.1,54.16,1665561.0,47.0568,47.1954,46.8576,46.9095,1665561.0
2019-04-01 10:00:00,54.17,54.44,54.17,54.32,948748.0,46.9182,47.1521,46.9182,47.0481,948748.0
2019-04-01 10:30:00,54.33,54.37,54.14,54.21,828807.0,47.0568,47.0914,46.8922,46.9528,828807.0
2019-04-01 11:00:00,54.21,54.54,54.18,54.39,1124826.0,46.9528,47.2387,46.9269,47.1087,1124826.0
2019-04-01 11:30:00,54.39,54.44,54.24,54.24,991141.0,47.1087,47.1521,46.9788,46.9788,991141.0
2019-04-01 12:00:00,54.25,54.29,54.14,54.23,689977.0,46.9875,47.0221,46.8922,46.9702,689977.0
2019-04-01 12:30:00,54.22,54.37,54.21,54.37,641688.0,46.9615,47.0914,46.9528,47.0914,641688.0
2019-04-01 13:00:00,54.37,54.42,54.28,54.3,580124.0,47.0914,47.1347,47.0135,47.0308,580124.0
2019-04-01 13:30:00,54.31,54.37,54.25,54.35,495318.0,47.0395,47.0914,46.9875,47.0741,495318.0
2019-04-01 14:00:00,54.34,54.43,54.33,54.36,459110.0,47.0654,47.1434,47.0568,47.0828,459110.0
2019-04-01 14:30:00,54.36,54.41,54.31,54.4,555844.0,47.0828,47.1261,47.0395,47.1174,555844.0
2019-04-01 15:00:00,54.39,54.43,54.33,54.42,727190.0,47.1087,47.1434,47.0568,47.1347,727190.0
2019-04-01 15:30:00,54.43,54.57,54.32,54.51,3372139.0,47.1434,47.2646,47.0481,47.2127,3372139.0
2019-04-02 09:30:00,54.53,54.8,54.23,54.29,1839766.0,47.23,47.4639,46.9702,47.0221,1839766.0
2019-04-02 10:00:00,54.29,54.48,54.24,54.47,843091.0,47.0221,47.1867,46.9788,47.178,843091.0
2019-04-02 10:30:00,54.47,54.51,54.33,54.37,740336.0,47.178,47.2127,47.0568,47.0914,740336.0
2019-04-02 11:00:00,54.37,54.46,54.22,54.44,924826.0,47.0914,47.1694,46.9615,47.1521,924826.0
2019-04-02 11:30:00,54.43,54.48,54.33,54.38,524922.0,47.1434,47.1867,47.0568,47.1001,524922.0
2019-04-02 12:00:00,54.37,54.48,54.35,54.4,353499.0,47.0914,47.1867,47.0741,47.1174,353499.0
2019-04-02 12:30:00,54.4,54.43,54.33,54.38,427774.0,47.1174,47.1434,47.0568,47.1001,427774.0
2019-04-02 13:00:00,54.38,54.47,54.33,54.46,400035.0,47.1001,47.178,47.0568,47.1694,400035.0
2019-04-02 13:30:00,54.46,54.5,54.33,54.34,519003.0,47.1694,47.204,47.0568,47.0654,519003.0
2019-04-02 14:00:00,54.33,54.4,54.29,54.35,497908.0,47.0568,47.1174,47.0221,47.0741,497908.0
2019-04-02 14:30:00,54.36,54.42,54.32,54.42,453901.0,47.0828,47.1347,47.0481,47.1347,453901.0
2019-04-02 15:00:00,54.42,54.51,54.41,54.47,681604.0,47.1347,47.2127,47.1261,47.178,681604.0
2019-04-02 15:30:00,54.47,54.55,54.34,54.35,2060221.0,47.178,47.2473,47.0654,47.0741,2060221.0
2019-04-03 09:30:00,55.03,55.54,54.89,55.44,4012396.0,47.6631,48.1048,47.5418,48.0182,4012396.0
2019-04-03 10:00:00,55.44,55.5,55.25,55.47,1892168.0,48.0182,48.0701,47.8536,48.0442,1892168.0
2019-04-03 10:30:00,55.47,55.73,55.45,55.71,1557555.0,48.0442,48.2694,48.0268,48.252,1557555.0
2019-04-03 11:00:00,55.71,55.87,55.65,55.73,1538053.0,48.252,48.3906,48.2001,48.2694,1538053.0
2019-04-03 11:30:00,55.74,55.99,55.71,55.91,1465529.0,48.278,48.4946,48.252,48.4253,1465529.0
2019-04-03 12:00:00,55.91,55.98,55.82,55.82,1086804.0,48.4253,48.4859,48.3473,48.3473,1086804.0
2019-04-03 12:30:00,55.82,55.89,55.63,55.65,1139014.0,48.3473,48.4079,48.1827,48.2001,1139014.0
2019-04-03 13:00:00,55.65,55.8,55.64,55.8,746043.0,48.2001,48.33,48.1914,48.33,746043.0
2019-04-03 13:30:00,55.8,55.82,55.53,55.53,965170.0,48.33,48.3473,48.0961,48.0961,965170.0
2019-04-03 14:00:00,55.53,55.63,55.48,55.58,911137.0,48.0961,48.1827,48.0528,48.1394,911137.0
2019-04-03 14:30:00,55.58,55.59,55.44,55.45,880725.0,48.1394,48.1481,48.0182,48.0268,880725.0
2019-04-03 15:00:00,55.45,55.46,55.19,55.36,1212983.0,48.0268,48.0355,47.8016,47.9489,1212983.0
2019-04-03 15:30:00,55.36,55.48,55.26,55.46,2504249.0,47.9489,48.0528,47.8623,48.0355,2504249.0
2019-04-04 09:30:00,55.26,56.14,55.26,55.9,2189353.0,47.8623,48.6245,47.8623,48.4166,2189353.0
2019-04-04 10:00:00,55.9,55.98,55.57,55.65,1213971.0,48.4166,48.4859,48.1308,48.2001,1213971.0
2019-04-04 10:30:00,55.66,55.88,55.57,55.88,1021179.0,48.2087,48.3993,48.1308,48.3993,1021179.0
2019-04-04 11:00:00,55.88,55.88,55.65,55.79,885793.0,48.3993,48.3993,48.2001,48.3213,885793.0
2019-04-04 11:30:00,55.79,55.89,55.71,55.78,641480.0,48.3213,48.4079,48.252,48.3127,641480.0
2019-04-04 12:00:00,55.78,55.84,55.6,55.62,655718.0,48.3127,48.3646,48.1568,48.1741,655718.0
2019-04-04 12:30:00,55.61,55.8,55.58,55.76,794995.0,48.1654,48.33,48.1394,48.2953,794995.0
2019-04-04 13:00:00,55.76,55.8,55.69,55.75,569275.0,48.2953,48.33,48.2347,48.2867,569275.0
2019-04-04 13:30:00,55.76,55.79,55.7,55.75,547832.0,48.2953,48.3213,48.2434,48.2867,547832.0
2019-04-04 14:00:00,55.76,55.92,55.73,55.88,645630.0,48.2953,48.4339,48.2694,48.3993,645630.0
2019-04-04 14:30:00,55.88,55.95,55.82,55.95,604440.0,48.3993,48.4599,48.3473,48.4599,604440.0
2019-04-04 15:00:00,55.94,55.96,55.75,55.77,887388.0,48.4512,48.4686,48.2867,48.304,887388.0
2019-04-04 15:30:00,55.78,55.93,55.77,55.93,2224641.0,48.3127,48.4426,48.304,48.4426,2224641.0
2019-04-05 09:30:00,55.67,55.95,54.9,55.06,3587466.0,48.2174,48.4599,47.5505,47.6891,3587466.0
2019-04-05 10:00:00,55.05,55.15,54.87,54.92,2119326.0,47.6804,47.767,47.5245,47.5678,2119326.0
2019-04-05 10:30:00,54.93,55.24,54.93,55.14,1589086.0,47.5765,47.845,47.5765,47.7583,1589086.0
2019-04-05 11:00:00,55.14,55.34,55.11,55.29,1014030.0,47.7583,47.9316,47.7324,47.8883,1014030.0
2019-04-05 11:30:00,55.29,55.37,55.21,55.28,697126.0,47.8883,47.9576,47.819,47.8796,697126.0
2019-04-05 12:00:00,55.29,55.44,55.28,55.43,580481.0,47.8883,48.0182,47.8796,48.0095,580481.0
2019-04-05 12:30:00,55.43,55.44,55.27,55.35,558822.0,48.0095,48.0182,47.8709,47.9402,558822.0
2019-04-05 13:00:00,55.35,55.47,55.34,55.47,506709.0,47.9402,48.0442,47.9316,48.0442,506709.0
2019-04-05 13:30:00,55.46,55.52,55.43,55.51,502144.0,48.0355,48.0875,48.0095,48.0788,502144.0
2019-04-05 14:00:00,55.52,55.55,55.44,55.44,516373.0,48.0875,48.1135,48.0182,48.0182,516373.0
2019-04-05 14:30:00,55.45,55.46,55.4,55.43,504039.0,48.0268,48.0355,47.9835,48.0095,504039.0
2019-04-05 15:00:00,55.43,55.54,55.41,55.54,564451.0,48.0095,48.1048,47.9922,48.1048,564451.0
2019-04-05 15:30:00,55.53,55.74,55.48,55.61,2450253.0,48.0961,48.278,48.0528,48.1654,2450253.0
2019-04-08 09:30:00,55.29,55.51,55.2,55.34,1685299.0,47.8883,48.0788,47.8103,47.9316,1685299.0
2019-04-08 10:00:00,55.35,55.41,55.26,55.32,818979.0,47.9402,47.9922,47.8623,47.9142,818979.0
2019-04-08 10:30:00,55.31,55.41,55.27,55.4,800496.0,47.9056,47.9922,47.8709,47.9835,800496.0
2019-04-08 11:00:00,55.4,55.47,55.32,55.4,730450.0,47.9835,48.0442,47.9142,47.9835,730450.0
2019-04-08 11:30:00,55.4,55.51,55.39,55.44,590143.0,47.9835,48.0788,47.9749,48.0182,590143.0
2019-04-08 12:00:00,55.44,55.52,55.37,55.5,516334.0,48.0182,48.0875,47.9576,48.0701,516334.0
2019-04-08 12:30:00,55.5,55.56,55.44,55.55,390274.0,48.0701,48.1221,48.0182,48.1135,390274.0
2019-04-08 13:00:00,55.55,55.58,55.47,55.54,324426.0,48.1135,48.1394,48.0442,48.1048,324426.0
2019-04-08 13:30:00,55.55,55.57,55.45,55.5,403673.0,48.1135,48.1308,48.0268,48.0701,403673.0
2019-04-08 14:00:00,55.5,55.58,55.43,55.54,469916.0,48.0701,48.1394,48.0095,48.1048,469916.0
2019-04-08 14:30:00,55.55,55.61,55.46,55.61,487166.0,48.1135,48.1654,48.0355,48.1654,487166.0
2019-04-08 15:00:00,55.59,55.66,55.58,55.62,461176.0,48.1481,48.2087,48.1394,48.1741,461176.0
2019-04-08 15:30:00,55.61,55.74,55.59,55.67,1338597.0,48.1654,48.278,48.1481,48.2174,1338597.0
2019-04-09 09:30:00,55.41,55.43,55.01,55.04,1628905.0,47.9922,48.0095,47.6457,47.6717,1628905.0
2019-04-09 10:00:00,55.04,55.14,54.93,54.98,1263795.0,47.6717,47.7583,47.5765,47.6198,1263795.0
2019-04-09 10:30:00,54.99,55.11,54.9,55.08,1002627.0,47.6284,47.7324,47.5505,47.7064,1002627.0
2019-04-09 11:00:00,55.08,55.17,55.02,55.08,743757.0,47.7064,47.7843,47.6544,47.7064,743757.0
2019-04-09 11:30:00,55.07,55.23,55.06,55.2,636110.0,47.6977,47.8363,47.6891,47.8103,636110.0
2019-04-09 12:00:00,55.21,55.38,55.17,55.31,561974.0,47.819,47.9662,47.7843,47.9056,561974.0
2019-04-09 12:30:00,55.31,55.36,55.28,55.32,345589.0,47.9056,47.9489,47.8796,47.9142,345589.0
2019-04-09 13:00:00,55.32,55.33,55.2,55.23,434922.0,47.9142,47.9229,47.8103,47.8363,434922.0
2019-04-09 13:30:00,55.22,55.25,55.16,55.21,398567.0,47.8276,47.8536,47.7757,47.819,398567.0
2019-04-09 14:00:00,55.21,55.3,55.16,55.25,592300.0,47.819,47.8969,47.7757,47.8536,592300.0
2019-04-09 14:30:00,55.26,55.29,55.18,55.19,495764.0,47.8623,47.8883,47.793,47.8016,495764.0
2019-04-09 15:00:00,55.19,55.24,55.17,55.19,497796.0,47.8016,47.845,47.7843,47.8016,497796.0
2019-04-09 15:30:00,55.19,55.37,55.17,55.32,1879855.0,47.8016,47.9576,47.7843,47.9142,1879855.0
2019-04-10 09:30:00,55.32,55.64,55.32,55.6,1048138.0,47.9142,48.1914,47.9142,48.1568,1048138.0
2019-04-10 10:00:00,55.6,55.67,55.53,55.66,648320.0,48.1568,48.2174,48.0961,48.2087,648320.0
2019-04-10 10:30:00,55.66,55.81,55.64,55.75,812084.0,48.2087,48.3386,48.1914,48.2867,812084.0
2019-04-10 11:00:00,55.76,55.86,55.69,55.72,629856.0,48.2953,48.382,48.2347,48.2607,629856.0
2019-04-10 11:30:00,55.71,55.85,55.7,55.74,956314.0,48.252,48.3733,48.2434,48.278,956314.0
2019-04-10 12:00:00,55.75,55.82,55.73,55.8,814753.0,48.2867,48.3473,48.2694,48.33,814753.0
2019-04-10 12:30:00,55.8,55.82,55.66,55.69,818117.0,48.33,48.3473,48.2087,48.2347,818117.0
2019-04-10 13:00:00,55.7,55.71,55.61,55.65,484777.0,48.2434,48.252,48.1654,48.2001,484777.0
2019-04-10 13:30:00,55.65,55.66,55.57,55.62,599448.0,48.2001,48.2087,48.1308,48.1741,599448.0
2019-04-10 14:00:00,55.63,55.66,55.48,55.51,529976.0,48.1827,48.2087,48.0528,48.0788,529976.0
2019-04-10 14:30:00,55.51,55.61,55.45,55.6,490691.0,48.0788,48.1654,48.0268,48.1568,490691.0
2019-04-10 15:00:00,55.6,55.82,55.59,55.78,737489.0,48.1568,48.3473,48.1481,48.3127,737489.0
2019-04-10 15:30:00,55.78,55.84,55.61,55.76,1655902.0,48.3127,48.3646,48.1654,48.2953,1655902.0
2019-04-11 09:30:00,55.92,56.0,55.65,55.7,1078462.0,48.4339,48.5032,48.2001,48.2434,1078462.0
2019-04-11 10:00:00,55.7,55.78,55.63,55.74,446033.0,48.2434,48.3127,48.1827,48.278,446033.0
2019-04-11 10:30:00,55.74,55.96,55.7,55.93,690569.0,48.278,48.4686,48.2434,48.4426,690569.0
2019-04-11 11:00:00,55.93,56.07,55.89,56.02,738444.0,48.4426,48.5638,48.4079,48.5205,738444.0
2019-04-11 11:30:00,56.02,56.02,55.69,55.75,966514.0,48.5205,48.5205,48.2347,48.2867,966514.0
2019-04-11 12:00:00,55.75,55.77,55.69,55.73,460122.0,48.2867,48.304,48.2347,48.2694,460122.0
2019-04-11 12:30:00,55.73,55.88,55.71,55.86,293157.0,48.2694,48.3993,48.252,48.382,293157.0
2019-04-11 13:00:00,55.87,55.91,55.82,55.83,461078.0,48.3906,48.4253,48.3473,48.356,461078.0
2019-04-11 13:30:00,55.84,55.87,55.75,55.78,357613.0,48.3646,48.3906,48.2867,48.3127,357613.0
2019-04-11 14:00:00,55.78,55.83,55.72,55.75,348522.0,48.3127,48.356,48.2607,48.2867,348522.0
2019-04-11 14:30:00,55.76,55.82,55.67,55.74,439499.0,48.2953,48.3473,48.2174,48.278,439499.0
2019-04-11 15:00:00,55.75,55.84,55.71,55.72,452556.0,48.2867,48.3646,48.252,48.2607,452556.0
2019-04-11 15:30:00,55.72,55.85,55.71,55.79,1771196.0,48.2607,48.3733,48.252,48.3213,1771196.0
2019-04-12 09:30:00,56.2,56.27,56.01,56.04,1394312.0,48.6764,48.7371,48.5119,48.5379,1394312.0
2019-04-12 10:00:00,56.03,56.05,55.87,56.03,821626.0,48.5292,48.5465,48.3906,48.5292,821626.0
2019-04-12 10:30:00,56.03,56.08,55.86,55.95,810475.0,48.5292,48.5725,48.382,48.4599,810475.0
2019-04-12 11:00:00,55.95,55.97,55.84,55.9,464325.0,48.4599,48.4772,48.3646,48.4166,464325.0
2019-04-12 11:30:00,55.9,56.03,55.89,56.01,393933.0,48.4166,48.5292,48.4079,48.5119,393933.0
2019-04-12 12:00:00,56.01,56.18,56.0,56.16,533801.0,48.5119,48.6591,48.5032,48.6418,533801.0
2019-04-12 12:30:00,56.17,56.19,56.11,56.15,442790.0,48.6505,48.6678,48.5985,48.6331,442790.0
2019-04-12 13:00:00,56.14,56.3,56.14,56.29,683937.0,48.6245,48.7631,48.6245,48.7544,683937.0
2019-04-12 13:30:00,56.29,56.29,56.2,56.25,478464.0,48.7544,48.7544,48.6764,48.7197,478464.0
2019-04-12 14:00:00,56.25,56.33,56.21,56.29,479686.0,48.7197,48.789,48.6851,48.7544,479686.0
2019-04-12 14:30:00,56.29,56.43,56.28,56.36,494215.0,48.7544,48.8756,48.7457,48.815,494215.0
2019-04-12 15:00:00,56.36,56.42,56.34,56.42,507032.0,48.815,48.867,48.7977,48.867,507032.0
2019-04-12 15:30:00,56.42,56.49,56.38,56.41,1949913.0,48.867,48.9276,48.8323,48.8583,1949913.0
2019-04-15 09:30:00,56.46,56.56,56.24,56.27,1201733.0,48.9016,48.9882,48.7111,48.7371,1201733.0
2019-04-15 10:00:00,56.27,56.34,56.11,56.11,673331.0,48.7371,48.7977,48.5985,48.5985,673331.0
2019-04-15 10:30:00,56.11,56.11,55.92,56.04,707834.0,48.5985,48.5985,48.4339,48.5379,707834.0
2019-04-15 11:00:00,56.05,56.13,55.97,56.05,587032.0,48.5465,48.6158,48.4772,48.5465,587032.0
2019-04-15 11:30:00,56.05,56.06,56.0,56.04,435533.0,48.5465,48.5552,48.5032,48.5379,435533.0
2019-04-15 12:00:00,56.04,56.08,55.92,56.04,501492.0,48.5379,48.5725,48.4339,48.5379,501492.0
2019-04-15 12:30:00,56.05,56.11,55.99,56.07,400846.0,48.5465,48.5985,48.4946,48.5638,400846.0
2019-04-15 13:00:00,56.07,56.18,56.06,56.18,348356.0,48.5638,48.6591,48.5552,48.6591,348356.0
2019-04-15 13:30:00,56.18,56.26,56.17,56.22,358789.0,48.6591,48.7284,48.6505,48.6938,358789.0
2019-04-15 14:00:00,56.22,56.27,56.2,56.22,448481.0,48.6938,48.7371,48.6764,48.6938,448481.0
2019-04-15 14:30:00,56.23,56.31,56.22,56.25,559066.0,48.7024,48.7717,48.6938,48.7197,559066.0
2019-04-15 15:00:00,56.25,56.34,56.25,56.32,650227.0,48.7197,48.7977,48.7197,48.7804,650227.0
2019-04-15 15:30:00,56.32,56.37,56.23,56.28,1342150.0,48.7804,48.8237,48.7024,48.7457,1342150.0
2019-04-16 09:30:00,56.66,56.81,56.51,56.71,1430041.0,49.0749,49.2048,48.9449,49.1182,1430041.0
2019-04-16 10:00:00,56.71,56.99,56.7,56.97,1212972.0,49.1182,49.3607,49.1095,49.3434,1212972.0
2019-04-16 10:30:00,56.97,57.07,56.91,57.05,1548124.0,49.3434,49.43,49.2914,49.4126,1548124.0
2019-04-16 11:00:00,57.05,57.28,57.03,57.26,1327120.0,49.4126,49.6119,49.3953,49.5945,1327120.0
2019-04-16 11:30:00,57.25,57.3,57.14,57.19,1049979.0,49.5859,49.6292,49.4906,49.5339,1049979.0
2019-04-16 12:00:00,57.18,57.23,57.16,57.23,482917.0,49.5252,49.5686,49.5079,49.5686,482917.0
2019-04-16 12:30:00,57.22,57.36,57.21,57.35,919738.0,49.5599,49.6811,49.5512,49.6725,919738.0
2019-04-16 13:00:00,57.36,57.38,57.27,57.32,768155.0,49.6811,49.6985,49.6032,49.6465,768155.0
2019-04-16 13:30:00,57.32,57.34,57.25,57.32,595872.0,49.6465,49.6638,49.5859,49.6465,595872.0
2019-04-16 14:00:00,57.33,57.42,57.31,57.36,805098.0,49.6552,49.7331,49.6378,49.6811,805098.0
2019-04-16 14:30:00,57.36,57.47,56.94,57.1,2038505.0,49.6811,49.7764,49.3174,49.456,2038505.0
2019-04-16 15:00:00,57.1,57.25,56.07,56.3,8521360.0,49.456,49.5859,48.5638,48.7631,8521360.0
2019-04-16 15:30:00,56.31,56.8,56.12,56.73,5662380.0,48.7717,49.1961,48.6071,49.1355,5662380.0
2019-04-17 09:30:00,58.36,58.97,58.12,58.74,6291369.0,50.5473,51.0756,50.3394,50.8764,6291369.0
2019-04-17 10:00:00,58.75,59.49,58.45,59.49,4776870.0,50.8851,51.526,50.6252,51.526,4776870.0
2019-04-17 10:30:00,59.48,59.59,58.78,58.79,3752502.0,51.5173,51.6126,50.9111,50.9197,3752502.0
2019-04-17 11:00:00,58.79,59.04,58.65,58.67,2174051.0,50.9197,51.1362,50.7985,50.8158,2174051.0
2019-04-17 11:30:00,58.67,58.86,58.6,58.71,1412906.0,50.8158,50.9803,50.7551,50.8504,1412906.0
2019-04-17 12:00:00,58.71,58.76,58.58,58.71,1510217.0,50.8504,50.8937,50.7378,50.8504,1510217.0
2019-04-17 12:30:00,58.72,58.81,58.59,58.69,1265024.0,50.8591,50.937,50.7465,50.8331,1265024.0
2019-04-17 13:00:00,58.69,58.85,58.66,58.68,1164436.0,50.8331,50.9717,50.8071,50.8244,1164436.0
2019-04-17 13:30:00,58.68,58.77,58.65,58.69,1067648.0,50.8244,50.9024,50.7985,50.8331,1067648.0
2019-04-17 14:00:00,58.68,58.72,58.41,58.45,1201908.0,50.8244,50.8591,50.5906,50.6252,1201908.0
2019-04-17 14:30:00,58.45,58.73,58.44,58.71,1172113.0,50.6252,50.8677,50.6166,50.8504,1172113.0
2019-04-17 15:00:00,58.71,58.74,58.54,58.61,1508090.0,50.8504,50.8764,50.7032,50.7638,1508090.0
2019-04-17 15:30:00,58.62,58.7,58.48,58.57,3728777.0,50.7725,50.8418,50.6512,50.7292,3728777.0
2019-04-18 09:30:00,58.62,58.72,58.12,58.61,3704620.0,50.7725,50.8591,50.3394,50.7638,3704620.0
2019-04-18 10:00:00,58.6,58.67,58.34,58.35,1082351.0,50.7551,50.8158,50.53,50.5386,1082351.0
2019-04-18 10:30:00,58.36,58.44,58.23,58.43,1307351.0,50.5473,50.6166,50.4347,50.6079,1307351.0
2019-04-18 11:00:00,58.43,58.78,58.33,58.67,1901277.0,50.6079,50.9111,50.5213,50.8158,1901277.0
2019-04-18 11:30:00,58.68,58.88,58.66,58.75,1083409.0,50.8244,50.9977,50.8071,50.8851,1083409.0
2019-04-18 12:00:00,58.74,58.76,58.62,58.65,692275.0,50.8764,50.8937,50.7725,50.7985,692275.0
2019-04-18 12:30:00,58.64,58.67,58.52,58.54,557079.0,50.7898,50.8158,50.6859,50.7032,557079.0
2019-04-18 13:00:00,58.54,58.56,58.46,58.51,696217.0,50.7032,50.7205,50.6339,50.6772,696217.0
2019-04-18 13:30:00,58.5,58.54,58.43,58.5,552065.0,50.6685,50.7032,50.6079,50.6685,552065.0
2019-04-18 14:00:00,58.5,58.59,58.48,58.57,708172.0,50.6685,50.7465,50.6512,50.7292,708172.0
2019-04-18 14:30:00,58.57,58.57,58.45,58.51,554710.0,50.7292,50.7292,50.6252,50.6772,554710.0
2019-04-18 15:00:00,58.52,58.52,58.4,58.43,727539.0,50.6859,50.6859,50.5819,50.6079,727539.0
2019-04-18 15:30:00,58.42,58.54,58.33,58.51,2497216.0,50.5992,50.7032,50.5213,50.6772,2497216.0
2019-04-22 09:30:00,58.15,58.4,57.88,58.38,1827182.0,50.3654,50.5819,50.1315,50.5646,1827182.0
2019-04-22 10:00:00,58.38,58.42,58.26,58.37,833608.0,50.5646,50.5992,50.4607,50.5559,833608.0
2019-04-22 10:30:00,58.36,58.45,58.24,58.44,679742.0,50.5473,50.6252,50.4433,50.6166,679742.0
2019-04-22 11:00:00,58.44,58.56,58.36,58.5,689491.0,50.6166,50.7205,50.5473,50.6685,689491.0
2019-04-22 11:30:00,58.51,58.53,58.34,58.39,410239.0,50.6772,50.6945,50.53,50.5733,410239.0
2019-04-22 12:00:00,58.4,58.59,58.38,58.52,453985.0,50.5819,50.7465,50.5646,50.6859,453985.0
2019-04-22 12:30:00,58.52,58.69,58.51,58.65,448196.0,50.6859,50.8331,50.6772,50.7985,448196.0
2019-04-22 13:00:00,58.65,58.73,58.6,58.69,466875.0,50.7985,50.8677,50.7551,50.8331,466875.0
2019-04-22 13:30:00,58.69,58.71,58.65,58.7,326094.0,50.8331,50.8504,50.7985,50.8418,326094.0
2019-04-22 14:00:00,58.7,58.79,58.64,58.77,474374.0,50.8418,50.9197,50.7898,50.9024,474374.0
2019-04-22 14:30:00,58.77,58.81,58.7,58.75,504676.0,50.9024,50.937,50.8418,50.8851,504676.0
2019-04-22 15:00:00,58.75,58.78,58.71,58.77,431635.0,50.8851,50.9111,50.8504,50.9024,431635.0
2019-04-22 15:30:00,58.78,58.83,58.7,58.83,1484682.0,50.9111,50.9544,50.8418,50.9544,1484682.0
2019-04-23 09:30:00,58.89,58.91,58.5,58.73,2063848.0,51.0063,51.0236,50.6685,50.8677,2063848.0
2019-04-23 10:00:00,58.74,58.98,58.72,58.97,1267768.0,50.8764,51.0843,50.8591,51.0756,1267768.0
2019-04-23 10:30:00,58.97,58.98,58.64,58.68,847318.0,51.0756,51.0843,50.7898,50.8244,847318.0
2019-04-23 11:00:00,58.68,58.75,58.53,58.74,987007.0,50.8244,50.8851,50.6945,50.8764,987007.0
2019-04-23 11:30:00,58.73,58.88,58.73,58.86,766884.0,50.8677,50.9977,50.8677,50.9803,766884.0
2019-04-23 12:00:00,58.87,58.97,58.84,58.9,947629.0,50.989,51.0756,50.963,51.015,947629.0
2019-04-23 12:30:00,58.91,58.91,58.78,58.9,644402.0,51.0236,51.0236,50.9111,51.015,644402.0
2019-04-23 13:00:00,58.9,58.91,58.72,58.72,565824.0,51.015,51.0236,50.8591,50.8591,565824.0
2019-04-23 13:30:00,58.73,58.8,58.7,58.73,522750.0,50.8677,50.9284,50.8418,50.8677,522750.0
2019-04-23 14:00:00,58.73,58.84,58.7,58.83,468731.0,50.8677,50.963,50.8418,50.9544,468731.0
2019-04-23 14:30:00,58.83,58.87,58.82,58.84,599310.0,50.9544,50.989,50.9457,50.963,599310.0
2019-04-23 15:00:00,58.83,58.89,58.77,58.8,1108680.0,50.9544,51.0063,50.9024,50.9284,1108680.0
2019-04-23 15:30:00,58.81,58.81,58.61,58.77,1821400.0,50.937,50.937,50.7638,50.9024,1821400.0
2019-04-24 09:30:00,58.57,59.04,58.14,58.95,2219136.0,50.7292,51.1362,50.3567,51.0583,2219136.0
2019-04-24 10:00:00,58.95,59.0,58.87,58.95,716717.0,51.0583,51.1016,50.989,51.0583,716717.0
2019-04-24 10:30:00,58.95,59.29,58.93,59.25,1102222.0,51.0583,51.3528,51.041,51.3181,1102222.0
2019-04-24 11:00:00,59.26,59.28,59.14,59.14,795661.0,51.3268,51.3441,51.2229,51.2229,795661.0
2019-04-24 11:30:00,59.15,59.25,58.89,58.92,1637020.0,51.2315,51.3181,51.0063,51.0323,1637020.0
2019-04-24 12:00:00,58.91,58.93,58.75,58.78,812102.0,51.0236,51.041,50.8851,50.9111,812102.0
2019-04-24 12:30:00,58.78,58.95,58.75,58.75,1349395.0,50.9111,51.0583,50.8851,50.8851,1349395.0
2019-04-24 13:00:00,58.76,58.92,58.71,58.84,710783.0,50.8937,51.0323,50.8504,50.963,710783.0
2019-04-24 13:30:00,58.84,58.89,58.77,58.85,388996.0,50.963,51.0063,50.9024,50.9717,388996.0
2019-04-24 14:00:00,58.84,58.91,58.81,58.87,454166.0,50.963,51.0236,50.937,50.989,454166.0
2019-04-24 14:30:00,58.87,58.98,58.84,58.98,681703.0,50.989,51.0843,50.963,51.0843,681703.0
2019-04-24 15:00:00,58.98,59.0,58.86,58.87,781961.0,51.0843,51.1016,50.9803,50.989,781961.0
2019-04-24 15:30:00,58.88,58.92,58.68,58.71,1926515.0,50.9977,51.0323,50.8244,50.8504,1926515.0
2019-04-25 09:30:00,58.26,58.38,57.72,58.13,2937640.0,50.4607,50.5646,49.993,50.3481,2937640.0
2019-04-25 10:00:00,58.12,58.33,57.31,57.44,2456998.0,50.3394,50.5213,49.6378,49.7504,2456998.0
2019-04-25 10:30:00,57.43,57.66,57.23,57.3,1430626.0,49.7418,49.941,49.5686,49.6292,1430626.0
2019-04-25 11:00:00,57.3,57.56,57.27,57.44,1215729.0,49.6292,49.8544,49.6032,49.7504,1215729.0
2019-04-25 11:30:00,57.45,57.66,57.41,57.55,1244189.0,49.7591,49.941,49.7245,49.8457,1244189.0
2019-04-25 12:00:00,57.56,57.64,57.47,57.48,1015036.0,49.8544,49.9237,49.7764,49.7851,1015036.0
2019-04-25 12:30:00,57.48,57.72,57.47,57.7,502612.0,49.7851,49.993,49.7764,49.9756,502612.0
2019-04-25 13:00:00,57.71,57.75,57.55,57.65,645041.0,49.9843,50.0189,49.8457,49.9323,645041.0
2019-04-25 13:30:00,57.65,57.66,57.55,57.63,644189.0,49.9323,49.941,49.8457,49.915,644189.0
2019-04-25 14:00:00,57.63,57.72,57.57,57.66,928762.0,49.915,49.993,49.863,49.941,928762.0
2019-04-25 14:30:00,57.66,57.74,57.6,57.73,956248.0,49.941,50.0103,49.889,50.0016,956248.0
2019-04-25 15:00:00,57.73,57.76,57.47,57.48,1415978.0,50.0016,50.0276,49.7764,49.7851,1415978.0
2019-04-25 15:30:00,57.48,57.65,57.43,57.59,3743854.0,49.7851,49.9323,49.7418,49.8804,3743854.0
2019-04-26 09:30:00,52.68,53.09,51.86,52.26,15712028.0,45.6277,45.9828,44.9174,45.2639,15712028.0
2019-04-26 10:00:00,52.26,52.48,51.8,52.1,7290482.0,45.2639,45.4544,44.8655,45.1253,7290482.0
2019-04-26 10:30:00,52.1,52.2,51.9,52.03,3869682.0,45.1253,45.2119,44.9521,45.0647,3869682.0
2019-04-26 11:00:00,52.03,52.13,51.81,51.87,3757869.0,45.0647,45.1513,44.8741,44.9261,3757869.0
2019-04-26 11:30:00,51.86,52.06,51.7,51.76,4360148.0,44.9174,45.0907,44.7789,44.8308,4360148.0
2019-04-26 12:00:00,51.77,51.85,51.54,51.66,3098502.0,44.8395,44.9088,44.6403,44.7442,3098502.0
2019-04-26 12:30:00,51.66,51.8,51.52,51.7,2334220.0,44.7442,44.8655,44.623,44.7789,2334220.0
2019-04-26 13:00:00,51.7,51.82,51.65,51.73,1410397.0,44.7789,44.8828,44.7356,44.8048,1410397.0
2019-04-26 13:30:00,51.73,51.88,51.71,51.72,1762778.0,44.8048,44.9348,44.7875,44.7962,1762778.0
2019-04-26 14:00:00,51.72,52.1,51.7,52.0,2688825.0,44.7962,45.1253,44.7789,45.0387,2688825.0
2019-04-26 14:30:00,51.99,52.2,51.75,51.88,4072181.0,45.03,45.2119,44.8222,44.9348,4072181.0
2019-04-26 15:00:00,51.87,52.03,51.8,51.84,2837377.0,44.9261,45.0647,44.8655,44.9001,2837377.0
2019-04-26 15:30:00,51.83,52.47,51.8,52.43,8905520.0,44.8915,45.4458,44.8655,45.4111,8905520.0
2019-04-29 09:30:00,52.16,52.43,51.54,51.55,4643859.0,45.1773,45.4111,44.6403,44.6489,4643859.0
2019-04-29 10:00:00,51.55,51.78,51.53,51.57,3183560.0,44.6489,44.8481,44.6316,44.6663,3183560.0
2019-04-29 10:30:00,51.58,51.65,51.52,51.6,2196816.0,44.6749,44.7356,44.623,44.6922,2196816.0
2019-04-29 11:00:00,51.6,51.61,51.32,51.44,3060723.0,44.6922,44.7009,44.4497,44.5537,3060723.0
2019-04-29 11:30:00,51.44,51.46,51.34,51.34,2190537.0,44.5537,44.571,44.4671,44.4671,2190537.0
2019-04-29 12:00:00,51.34,51.37,51.18,51.33,2722753.0,44.4671,44.493,44.3285,44.4584,2722753.0
2019-04-29 12:30:00,51.33,51.38,51.19,51.28,1680185.0,44.4584,44.5017,44.3371,44.4151,1680185.0
2019-04-29 13:00:00,51.28,51.3,51.1,51.15,1764738.0,44.4151,44.4324,44.2592,44.3025,1764738.0
2019-04-29 13:30:00,51.15,51.23,51.11,51.15,1386009.0,44.3025,44.3718,44.2678,44.3025,1386009.0
2019-04-29 14:00:00,51.15,51.35,51.14,51.35,1886869.0,44.3025,44.4757,44.2938,44.4757,1886869.0
2019-04-29 14:30:00,51.34,51.35,51.14,51.18,1788981.0,44.4671,44.4757,44.2938,44.3285,1788981.0
2019-04-29 15:00:00,51.18,51.2,51.11,51.12,1653646.0,44.3285,44.3458,44.2678,44.2765,1653646.0
2019-04-29 15:30:00,51.11,51.19,51.0,51.11,6141938.0,44.2678,44.3371,44.1726,44.2678,6141938.0
2019-04-30 09:30:00,51.0,51.26,50.87,51.18,3254798.0,44.1726,44.3978,44.06,44.3285,3254798.0
2019-04-30 10:00:00,51.18,51.39,51.11,51.23,1606982.0,44.3285,44.5104,44.2678,44.3718,1606982.0
2019-04-30 10:30:00,51.24,51.43,51.15,51.16,1321673.0,44.3804,44.545,44.3025,44.3111,1321673.0
2019-04-30 11:00:00,51.16,51.17,50.98,51.07,1577379.0,44.3111,44.3198,44.1552,44.2332,1577379.0
2019-04-30 11:30:00,51.07,51.24,51.03,51.19,968565.0,44.2332,44.3804,44.1986,44.3371,968565.0
2019-04-30 12:00:00,51.19,51.23,51.13,51.2,738597.0,44.3371,44.3718,44.2852,44.3458,738597.0
2019-04-30 12:30:00,51.21,51.3,51.16,51.25,805990.0,44.3545,44.4324,44.3111,44.3891,805990.0
2019-04-30 13:00:00,51.25,51.26,51.13,51.14,641305.0,44.3891,44.3978,44.2852,44.2938,641305.0
2019-04-30 13:30:00,51.14,51.15,51.03,51.09,1340261.0,44.2938,44.3025,44.1986,44.2505,1340261.0
2019-04-30 14:00:00,51.08,51.17,51.05,51.16,1163124.0,44.2419,44.3198,44.2159,44.3111,1163124.0
2019-04-30 14:30:00,51.16,51.19,51.09,51.15,918665.0,44.3111,44.3371,44.2505,44.3025,918665.0
2019-04-30 15:00:00,51.15,51.24,51.04,51.04,1299083.0,44.3025,44.3804,44.2072,44.2072,1299083.0
2019-04-30 15:30:00,51.04,51.12,51.01,51.03,3790945.0,44.2072,44.2765,44.1812,44.1986,3790945.0
2019-05-01 09:30:00,51.04,51.46,51.04,51.37,2488846.0,44.2072,44.571,44.2072,44.493,2488846.0
2019-05-01 10:00:00,51.36,51.48,51.14,51.45,1298653.0,44.4844,44.5883,44.2938,44.5623,1298653.0
2019-05-01 10:30:00,51.44,51.6,51.4,51.47,1095497.0,44.5537,44.6922,44.519,44.5796,1095497.0
2019-05-01 11:00:00,51.47,51.52,51.38,51.39,763269.0,44.5796,44.623,44.5017,44.5104,763269.0
2019-05-01 11:30:00,51.39,51.55,51.36,51.5,739793.0,44.5104,44.6489,44.4844,44.6056,739793.0
2019-05-01 12:00:00,51.5,51.52,51.3,51.37,737142.0,44.6056,44.623,44.4324,44.493,737142.0
2019-05-01 12:30:00,51.37,51.38,51.21,51.3,700017.0,44.493,44.5017,44.3545,44.4324,700017.0
2019-05-01 13:00:00,51.3,51.38,51.2,51.28,791810.0,44.4324,44.5017,44.3458,44.4151,791810.0
2019-05-01 13:30:00,51.28,51.3,51.2,51.27,837710.0,44.4151,44.4324,44.3458,44.4064,837710.0
2019-05-01 14:00:00,51.27,51.38,51.21,51.31,1127833.0,44.4064,44.5017,44.3545,44.4411,1127833.0
2019-05-01 14:30:00,51.31,51.37,50.89,50.98,1595021.0,44.4411,44.493,44.0773,44.1552,1595021.0
2019-05-01 15:00:00,50.97,51.08,50.89,50.96,1140873.0,44.1466,44.2419,44.0773,44.1379,1140873.0
2019-05-01 15:30:00,50.95,50.96,50.74,50.76,3368619.0,44.1293,44.1379,43.9474,43.9647,3368619.0
2019-05-02 09:30:00,50.85,51.28,50.76,51.08,2469079.0,44.0426,44.4151,43.9647,44.2419,2469079.0
2019-05-02 10:00:00,51.08,51.33,51.06,51.23,1593980.0,44.2419,44.4584,44.2245,44.3718,1593980.0
2019-05-02 10:30:00,51.23,51.28,51.01,51.02,956853.0,44.3718,44.4151,44.1812,44.1899,956853.0
2019-05-02 11:00:00,51.02,51.06,50.53,50.54,2047980.0,44.1899,44.2245,43.7655,43.7741,2047980.0
2019-05-02 11:30:00,50.55,50.7,50.12,50.22,2512670.0,43.7828,43.9127,43.4104,43.497,2512670.0
2019-05-02 12:00:00,50.22,50.44,50.15,50.4,1409409.0,43.497,43.6875,43.4364,43.6529,1409409.0
2019-05-02 12:30:00,50.4,50.45,50.23,50.26,904289.0,43.6529,43.6962,43.5056,43.5316,904289.0
2019-05-02 13:00:00,50.26,50.45,50.18,50.38,947311.0,43.5316,43.6962,43.4623,43.6356,947311.0
2019-05-02 13:30:00,50.38,50.6,50.33,50.49,1112539.0,43.6356,43.8261,43.5923,43.7308,1112539.0
2019-05-02 14:00:00,50.5,50.75,50.48,50.62,799981.0,43.7395,43.956,43.7222,43.8434,799981.0
2019-05-02 14:30:00,50.61,50.69,50.48,50.59,973005.0,43.8348,43.9041,43.7222,43.8175,973005.0
2019-05-02 15:00:00,50.59,50.63,50.51,50.55,881107.0,43.8175,43.8521,43.7482,43.7828,881107.0
2019-05-02 15:30:00,50.54,50.58,50.41,50.56,2259389.0,43.7741,43.8088,43.6616,43.7915,2259389.0
2019-05-03 09:30:00,51.04,51.1,50.73,51.04,2440019.0,44.2072,44.2592,43.9387,44.2072,2440019.0
2019-05-03 10:00:00,51.03,51.05,50.78,50.87,1187533.0,44.1986,44.2159,43.982,44.06,1187533.0
2019-05-03 10:30:00,50.87,51.2,50.86,51.19,1521958.0,44.06,44.3458,44.0513,44.3371,1521958.0
2019-05-03 11:00:00,51.18,51.27,51.04,51.08,1581332.0,44.3285,44.4064,44.2072,44.2419,1581332.0
2019-05-03 11:30:00,51.08,51.13,50.98,51.09,1294429.0,44.2419,44.2852,44.1552,44.2505,1294429.0
2019-05-03 12:00:00,51.08,51.15,51.02,51.13,940561.0,44.2419,44.3025,44.1899,44.2852,940561.0
2019-05-03 12:30:00,51.13,51.2,51.06,51.15,1127157.0,44.2852,44.3458,44.2245,44.3025,1127157.0
2019-05-03 13:00:00,51.14,51.32,51.14,51.3,875811.0,44.2938,44.4497,44.2938,44.4324,875811.0
2019-05-03 13:30:00,51.3,51.37,51.24,51.3,743010.0,44.4324,44.493,44.3804,44.4324,743010.0
2019-05-03 14:00:00,51.3,51.4,51.26,51.4,926176.0,44.4324,44.519,44.3978,44.519,926176.0
2019-05-03 14:30:00,51.39,51.52,51.34,51.5,1521624.0,44.5104,44.623,44.4671,44.6056,1521624.0
2019-05-03 15:00:00,51.49,51.58,51.4,51.58,1690822.0,44.597,44.6749,44.519,44.6749,1690822.0
2019-05-03 15:30:00,51.58,51.82,51.55,51.74,5735001.0,44.6749,44.8828,44.6489,44.8135,5735001.0
2019-05-06 09:30:00,50.23,50.99,50.19,50.98,3850433.0,43.7732,44.4355,43.7383,44.4268,3850433.0
2019-05-06 10:00:00,50.97,51.09,50.83,50.99,1841593.0,44.4181,44.5227,44.2961,44.4355,1841593.0
2019-05-06 10:30:00,50.98,51.02,50.75,50.95,1223266.0,44.4268,44.4617,44.2264,44.4007,1223266.0
2019-05-06 11:00:00,50.95,50.97,50.85,50.94,1291612.0,44.4007,44.4181,44.3135,44.3919,1291612.0
2019-05-06 11:30:00,50.93,50.97,50.75,50.77,1008309.0,44.3832,44.4181,44.2264,44.2438,1008309.0
2019-05-06 12:00:00,50.77,50.8,50.65,50.72,800601.0,44.2438,44.2699,44.1392,44.2002,800601.0
2019-05-06 12:30:00,50.73,50.85,50.71,50.74,617088.0,44.2089,44.3135,44.1915,44.2176,617088.0
2019-05-06 13:00:00,50.74,50.83,50.67,50.82,779621.0,44.2176,44.2961,44.1566,44.2874,779621.0
2019-05-06 13:30:00,50.82,50.91,50.8,50.9,620496.0,44.2874,44.3658,44.2699,44.3571,620496.0
2019-05-06 14:00:00,50.9,50.95,50.88,50.92,698547.0,44.3571,44.4007,44.3397,44.3745,698547.0
2019-05-06 14:30:00,50.92,51.19,50.9,51.14,1471863.0,44.3745,44.6098,44.3571,44.5662,1471863.0
2019-05-06 15:00:00,51.14,51.18,51.03,51.11,1136153.0,44.5662,44.6011,44.4704,44.5401,1136153.0
2019-05-06 15:30:00,51.1,51.28,51.1,51.23,2930341.0,44.5314,44.6882,44.5314,44.6447,2930341.0
2019-05-07 09:30:00,50.6,50.88,50.31,50.5,3032084.0,44.0956,44.3397,43.8429,44.0085,3032084.0
2019-05-07 10:00:00,50.51,50.63,50.33,50.54,2359181.0,44.0172,44.1218,43.8604,44.0434,2359181.0
2019-05-07 10:30:00,50.54,50.57,50.14,50.27,2189550.0,44.0434,44.0695,43.6948,43.8081,2189550.0
2019-05-07 11:00:00,50.26,50.57,50.18,50.52,1930069.0,43.7993,44.0695,43.7296,44.0259,1930069.0
2019-05-07 11:30:00,50.53,50.57,50.28,50.34,1162229.0,44.0346,44.0695,43.8168,43.8691,1162229.0
2019-05-07 12:00:00,50.33,50.6,50.28,50.55,918969.0,43.8604,44.0956,43.8168,44.0521,918969.0
2019-05-07 12:30:00,50.55,50.6,50.33,50.34,828833.0,44.0521,44.0956,43.8604,43.8691,828833.0
2019-05-07 13:00:00,50.34,50.37,50.07,50.08,1395954.0,43.8691,43.8952,43.6338,43.6425,1395954.0
2019-05-07 13:30:00,50.09,50.17,49.95,50.08,1276675.0,43.6512,43.7209,43.5292,43.6425,1276675.0
2019-05-07 14:00:00,50.07,50.25,50.03,50.04,1245178.0,43.6338,43.7906,43.5989,43.6076,1245178.0
2019-05-07 14:30:00,50.05,50.14,49.93,50.09,1274515.0,43.6163,43.6948,43.5118,43.6512,1274515.0
2019-05-07 15:00:00,50.09,50.27,49.97,50.15,1756209.0,43.6512,43.8081,43.5466,43.7035,1756209.0
2019-05-07 15:30:00,50.14,50.52,50.01,50.5,4871844.0,43.6948,44.0259,43.5815,44.0085,4871844.0
2019-05-08 09:30:00,50.22,50.42,50.13,50.27,2504601.0,43.7645,43.9388,43.6861,43.8081,2504601.0
2019-05-08 10:00:00,50.27,50.36,50.14,50.19,1503720.0,43.8081,43.8865,43.6948,43.7383,1503720.0
2019-05-08 10:30:00,50.2,50.48,50.08,50.48,1203444.0,43.7471,43.9911,43.6425,43.9911,1203444.0
2019-05-08 11:00:00,50.47,50.64,50.39,50.44,1462287.0,43.9824,44.1305,43.9126,43.9562,1462287.0
2019-05-08 11:30:00,50.45,50.54,50.21,50.33,997257.0,43.9649,44.0434,43.7558,43.8604,997257.0
2019-05-08 12:00:00,50.34,50.45,50.19,50.43,786996.0,43.8691,43.9649,43.7383,43.9475,786996.0
2019-05-08 12:30:00,50.42,50.58,50.39,50.46,831644.0,43.9388,44.0782,43.9126,43.9736,831644.0
2019-05-08 13:00:00,50.45,50.55,50.25,50.25,951192.0,43.9649,44.0521,43.7906,43.7906,951192.0
2019-05-08 13:30:00,50.26,50.27,50.15,50.18,1235514.0,43.7993,43.8081,43.7035,43.7296,1235514.0
2019-05-08 14:00:00,50.18,50.22,50.1,50.19,999126.0,43.7296,43.7645,43.6599,43.7383,999126.0
2019-05-08 14:30:00,50.19,50.26,50.16,50.24,718195.0,43.7383,43.7993,43.7122,43.7819,718195.0
2019-05-08 15:00:00,50.24,50.39,50.17,50.39,1250639.0,43.7819,43.9126,43.7209,43.9126,1250639.0
2019-05-08 15:30:00,50.39,50.79,49.07,49.2,15626524.0,43.9126,44.2612,42.7623,42.8756,15626524.0
2019-05-09 09:30:00,47.9,48.29,46.72,46.95,10473520.0,41.7427,42.0826,40.7144,40.9148,10473520.0
2019-05-09 10:00:00,46.94,46.95,46.29,46.42,6715697.0,40.9061,40.9148,40.3397,40.453,6715697.0
2019-05-09 10:30:00,46.42,46.49,46.06,46.08,5081106.0,40.453,40.514,40.1392,40.1567,5081106.0
2019-05-09 11:00:00,46.07,46.62,46.05,46.3,3817924.0,40.148,40.6273,40.1305,40.3484,3817924.0
2019-05-09 11:30:00,46.31,46.75,46.17,46.71,3551657.0,40.3571,40.7405,40.2351,40.7057,3551657.0
2019-05-09 12:00:00,46.71,46.98,46.63,46.91,2839646.0,40.7057,40.941,40.636,40.88,2839646.0
2019-05-09 12:30:00,46.91,47.34,46.91,47.08,3277824.0,40.88,41.2547,40.88,41.0281,3277824.0
2019-05-09 13:00:00,47.09,47.21,46.92,46.94,2189228.0,41.0368,41.1414,40.8887,40.9061,2189228.0
2019-05-09 13:30:00,46.94,47.06,46.88,46.89,2014411.0,40.9061,41.0107,40.8538,40.8625,2014411.0
2019-05-09 14:00:00,46.89,47.0,46.78,46.87,2602065.0,40.8625,40.9584,40.7667,40.8451,2602065.0
2019-05-09 14:30:00,46.88,47.02,46.76,46.78,1635714.0,40.8538,40.9758,40.7493,40.7667,1635714.0
2019-05-09 15:00:00,46.77,46.8,46.51,46.77,2032866.0,40.758,40.7841,40.5314,40.758,2032866.0
2019-05-09 15:30:00,46.77,46.86,46.58,46.62,6088125.0,40.758,40.8364,40.5924,40.6273,6088125.0
2019-05-10 09:30:00,46.44,46.8,46.27,46.33,4328013.0,40.4704,40.7841,40.3222,40.3745,4328013.0
2019-05-10 10:00:00,46.34,46.36,45.94,46.07,3452325.0,40.3832,40.4007,40.0347,40.148,3452325.0
2019-05-10 10:30:00,46.05,46.06,45.5,45.63,4679482.0,40.1305,40.1392,39.6512,39.7645,4679482.0
2019-05-10 11:00:00,45.62,45.69,45.32,45.35,3243643.0,39.7558,39.8168,39.4944,39.5205,3243643.0
2019-05-10 11:30:00,45.35,45.4,45.1,45.3,4017492.0,39.5205,39.5641,39.3026,39.4769,4017492.0
2019-05-10 12:00:00,45.29,45.73,45.29,45.61,2367161.0,39.4682,39.8517,39.4682,39.7471,2367161.0
2019-05-10 12:30:00,45.61,45.83,45.58,45.68,1891424.0,39.7471,39.9388,39.7209,39.8081,1891424.0
2019-05-10 13:00:00,45.68,46.0,45.65,45.94,1752750.0,39.8081,40.0869,39.7819,40.0347,1752750.0
2019-05-10 13:30:00,45.95,46.13,45.89,46.04,1430002.0,40.0434,40.2002,39.9911,40.1218,1430002.0
2019-05-10 14:00:00,46.04,46.21,45.92,46.0,1441735.0,40.1218,40.27,40.0172,40.0869,1441735.0
2019-05-10 14:30:00,46.0,46.15,45.97,46.05,1173683.0,40.0869,40.2177,40.0608,40.1305,1173683.0
2019-05-10 15:00:00,46.05,46.5,46.02,46.46,1713194.0,40.1305,40.5227,40.1044,40.4878,1713194.0
2019-05-10 15:30:00,46.46,46.48,46.01,46.22,4820627.0,40.4878,40.5052,40.0957,40.2787,4820627.0
2019-05-13 09:30:00,45.06,45.64,45.02,45.13,5018607.0,39.2678,39.7732,39.2329,39.3288,5018607.0
2019-05-13 10:00:00,45.1,45.36,44.94,45.33,3218056.0,39.3026,39.5292,39.1632,39.5031,3218056.0
2019-05-13 10:30:00,45.33,45.59,45.25,45.5,1974182.0,39.5031,39.7297,39.4334,39.6512,1974182.0
2019-05-13 11:00:00,45.49,45.57,45.09,45.11,1968251.0,39.6425,39.7122,39.2939,39.3114,1968251.0
2019-05-13 11:30:00,45.12,45.19,44.86,45.05,2459187.0,39.3201,39.3811,39.0935,39.2591,2459187.0
2019-05-13 12:00:00,45.05,45.06,44.85,44.93,1301485.0,39.2591,39.2678,39.0848,39.1545,1301485.0
2019-05-13 12:30:00,44.92,45.07,44.78,44.82,1879143.0,39.1458,39.2765,39.0238,39.0586,1879143.0
2019-05-13 13:00:00,44.81,44.9,44.76,44.84,1188302.0,39.0499,39.1283,39.0063,39.0761,1188302.0
2019-05-13 13:30:00,44.84,45.05,44.8,45.03,1562421.0,39.0761,39.2591,39.0412,39.2416,1562421.0
2019-05-13 14:00:00,45.03,45.16,44.8,45.01,1705910.0,39.2416,39.3549,39.0412,39.2242,1705910.0
2019-05-13 14:30:00,45.01,45.05,44.85,44.96,1532681.0,39.2242,39.2591,39.0848,39.1806,1532681.0
2019-05-13 15:00:00,44.95,45.06,44.79,44.82,1579342.0,39.1719,39.2678,39.0325,39.0586,1579342.0
2019-05-13 15:30:00,44.81,44.91,44.7,44.76,4913271.0,39.0499,39.1371,38.9541,39.0063,4913271.0
2019-05-14 09:30:00,45.19,45.39,44.87,44.97,3191574.0,39.3811,39.5554,39.1022,39.1894,3191574.0
2019-05-14 10:00:00,44.97,45.31,44.97,45.16,1359807.0,39.1894,39.4856,39.1894,39.3549,1359807.0
2019-05-14 10:30:00,45.16,45.27,45.07,45.14,1267680.0,39.3549,39.4508,39.2765,39.3375,1267680.0
2019-05-14 11:00:00,45.14,45.45,45.08,45.44,1687440.0,39.3375,39.6076,39.2852,39.5989,1687440.0
2019-05-14 11:30:00,45.44,45.46,45.29,45.38,1071791.0,39.5989,39.6164,39.4682,39.5466,1071791.0
2019-05-14 12:00:00,45.37,45.4,45.18,45.25,1455811.0,39.5379,39.5641,39.3724,39.4334,1455811.0
2019-05-14 12:30:00,45.25,45.35,45.22,45.23,790225.0,39.4334,39.5205,39.4072,39.4159,790225.0
2019-05-14 13:00:00,45.23,45.36,45.01,45.34,3255533.0,39.4159,39.5292,39.2242,39.5118,3255533.0
2019-05-14 13:30:00,45.34,45.47,45.34,45.45,886238.0,39.5118,39.6251,39.5118,39.6076,886238.0
2019-05-14 14:00:00,45.44,45.49,45.34,45.4,1141851.0,39.5989,39.6425,39.5118,39.5641,1141851.0
2019-05-14 14:30:00,45.39,45.43,45.22,45.3,1109585.0,39.5554,39.5902,39.4072,39.4769,1109585.0
2019-05-14 15:00:00,45.3,45.41,45.25,45.38,879138.0,39.4769,39.5728,39.4334,39.5466,879138.0
2019-05-14 15:30:00,45.37,45.37,45.15,45.18,2245495.0,39.5379,39.5379,39.3462,39.3724,2245495.0
2019-05-15 09:30:00,44.83,44.99,44.77,44.9,2115460.0,39.0673,39.2068,39.0151,39.1283,2115460.0
2019-05-15 10:00:00,44.88,45.24,44.76,45.21,4119680.0,39.1109,39.4246,39.0063,39.3985,4119680.0
2019-05-15 10:30:00,45.21,45.4,45.17,45.3,1093979.0,39.3985,39.5641,39.3636,39.4769,1093979.0
2019-05-15 11:00:00,45.31,45.42,45.14,45.4,1195430.0,39.4856,39.5815,39.3375,39.5641,1195430.0
2019-05-15 11:30:00,45.41,45.43,45.31,45.39,1100067.0,39.5728,39.5902,39.4856,39.5554,1100067.0
2019-05-15 12:00:00,45.39,45.54,45.37,45.38,1124200.0,39.5554,39.6861,39.5379,39.5466,1124200.0
2019-05-15 12:30:00,45.38,45.56,45.37,45.5,1122959.0,39.5466,39.7035,39.5379,39.6512,1122959.0
2019-05-15 13:00:00,45.49,45.62,45.45,45.52,789941.0,39.6425,39.7558,39.6076,39.6687,789941.0
2019-05-15 13:30:00,45.52,45.75,45.52,45.67,896735.0,39.6687,39.8691,39.6687,39.7994,896735.0
2019-05-15 14:00:00,45.67,45.74,45.61,45.69,673140.0,39.7994,39.8604,39.7471,39.8168,673140.0
2019-05-15 14:30:00,45.69,45.7,45.56,45.59,685375.0,39.8168,39.8255,39.7035,39.7297,685375.0
2019-05-15 15:00:00,45.59,45.73,45.55,45.72,876212.0,39.7297,39.8517,39.6948,39.8429,876212.0
2019-05-15 15:30:00,45.71,45.73,45.57,45.61,3090159.0,39.8342,39.8517,39.7122,39.7471,3090159.0
2019-05-16 09:30:00,45.47,45.87,45.42,45.58,2580226.0,39.6251,39.9737,39.5815,39.7209,2580226.0
2019-05-16 10:00:00,45.59,45.72,45.46,45.67,1682430.0,39.7297,39.8429,39.6164,39.7994,1682430.0
2019-05-16 10:30:00,45.66,45.95,45.63,45.83,1524120.0,39.7907,40.0434,39.7645,39.9388,1524120.0
2019-05-16 11:00:00,45.82,45.85,45.6,45.61,1089796.0,39.9301,39.9562,39.7384,39.7471,1089796.0
2019-05-16 11:30:00,45.61,45.84,45.57,45.83,1100032.0,39.7471,39.9475,39.7122,39.9388,1100032.0
2019-05-16 12:00:00,45.83,45.87,45.72,45.75,728274.0,39.9388,39.9737,39.8429,39.8691,728274.0
2019-05-16 12:30:00,45.74,45.8,45.6,45.63,755921.0,39.8604,39.9127,39.7384,39.7645,755921.0
2019-05-16 13:00:00,45.64,45.65,45.52,45.6,763043.0,39.7732,39.7819,39.6687,39.7384,763043.0
2019-05-16 13:30:00,45.59,45.6,45.43,45.48,765401.0,39.7297,39.7384,39.5902,39.6338,765401.0
2019-05-16 14:00:00,45.48,45.68,45.47,45.67,885090.0,39.6338,39.8081,39.6251,39.7994,885090.0
2019-05-16 14:30:00,45.67,45.77,45.66,45.72,814906.0,39.7994,39.8865,39.7907,39.8429,814906.0
2019-05-16 15:00:00,45.71,45.72,45.59,45.68,1008163.0,39.8342,39.8429,39.7297,39.8081,1008163.0
2019-05-16 15:30:00,45.67,45.68,45.46,45.54,2505498.0,39.7994,39.8081,39.6164,39.6861,2505498.0
2019-05-17 09:30:00,45.16,45.5,45.02,45.28,2492825.0,39.3549,39.6512,39.2329,39.4595,2492825.0
2019-05-17 10:00:00,45.27,45.47,45.1,45.39,1086580.0,39.4508,39.6251,39.3026,39.5554,1086580.0
2019-05-17 10:30:00,45.38,45.7,45.28,45.65,978519.0,39.5466,39.8255,39.4595,39.7819,978519.0
2019-05-17 11:00:00,45.65,45.73,45.43,45.45,712221.0,39.7819,39.8517,39.5902,39.6076,712221.0
2019-05-17 11:30:00,45.45,45.46,45.13,45.2,1164503.0,39.6076,39.6164,39.3288,39.3898,1164503.0
2019-05-17 12:00:00,45.19,45.27,45.08,45.15,947266.0,39.3811,39.4508,39.2852,39.3462,947266.0
2019-05-17 12:30:00,45.15,45.24,45.08,45.18,657880.0,39.3462,39.4246,39.2852,39.3724,657880.0
2019-05-17 13:00:00,45.18,45.29,45.13,45.15,654056.0,39.3724,39.4682,39.3288,39.3462,654056.0
2019-05-17 13:30:00,45.15,45.18,45.06,45.11,657273.0,39.3462,39.3724,39.2678,39.3114,657273.0
2019-05-17 14:00:00,45.11,45.18,45.03,45.06,789669.0,39.3114,39.3724,39.2416,39.2678,789669.0
2019-05-17 14:30:00,45.06,45.14,45.03,45.13,692649.0,39.2678,39.3375,39.2416,39.3288,692649.0
2019-05-17 15:00:00,45.12,45.15,44.77,44.89,2217873.0,39.3201,39.3462,39.0151,39.1196,2217873.0
2019-05-17 15:30:00,44.89,44.94,44.76,44.89,3247865.0,39.1196,39.1632,39.0063,39.1196,3247865.0
2019-05-20 09:30:00,43.9,44.52,43.7,44.01,4410564.0,38.2569,38.7972,38.0826,38.3528,4410564.0
2019-05-20 10:00:00,44.01,44.34,43.84,44.3,2388746.0,38.3528,38.6403,38.2046,38.6055,2388746.0
2019-05-20 10:30:00,44.29,44.45,44.11,44.33,1414194.0,38.5968,38.7362,38.4399,38.6316,1414194.0
2019-05-20 11:00:00,44.33,44.36,43.95,44.07,1355393.0,38.6316,38.6578,38.3005,38.405,1355393.0
2019-05-20 11:30:00,44.08,44.17,43.92,44.05,1147047.0,38.4138,38.4922,38.2743,38.3876,1147047.0
2019-05-20 12:00:00,44.05,44.2,43.94,43.95,980737.0,38.3876,38.5183,38.2918,38.3005,980737.0
2019-05-20 12:30:00,43.94,44.05,43.77,43.77,1115341.0,38.2918,38.3876,38.1436,38.1436,1115341.0
2019-05-20 13:00:00,43.77,43.82,43.69,43.75,1418747.0,38.1436,38.1872,38.0739,38.1262,1418747.0
2019-05-20 13:30:00,43.75,43.77,43.61,43.68,1013219.0,38.1262,38.1436,38.0042,38.0652,1013219.0
2019-05-20 14:00:00,43.69,43.69,43.56,43.61,957493.0,38.0739,38.0739,37.9606,38.0042,957493.0
2019-05-20 14:30:00,43.62,43.69,43.54,43.63,1531214.0,38.0129,38.0739,37.9432,38.0216,1531214.0
2019-05-20 15:00:00,43.63,43.63,43.45,43.57,1867500.0,38.0216,38.0216,37.8647,37.9693,1867500.0
2019-05-20 15:30:00,43.57,43.68,43.55,43.57,3658795.0,37.9693,38.0652,37.9519,37.9693,3658795.0
2019-05-21 09:30:00,44.34,44.48,44.17,44.42,4399771.0,38.6403,38.7623,38.4922,38.7101,4399771.0
2019-05-21 10:00:00,44.41,44.45,44.21,44.41,1910307.0,38.7013,38.7362,38.527,38.7013,1910307.0
2019-05-21 10:30:00,44.42,44.65,44.34,44.63,2168637.0,38.7101,38.9105,38.6403,38.8931,2168637.0
2019-05-21 11:00:00,44.63,44.78,44.49,44.73,1723400.0,38.8931,39.0238,38.7711,38.9802,1723400.0
2019-05-21 11:30:00,44.73,44.75,44.46,44.52,1298106.0,38.9802,38.9976,38.7449,38.7972,1298106.0
2019-05-21 12:00:00,44.52,44.64,44.44,44.51,1237835.0,38.7972,38.9018,38.7275,38.7885,1237835.0
2019-05-21 12:30:00,44.51,44.57,44.44,44.55,948222.0,38.7885,38.8408,38.7275,38.8233,948222.0
2019-05-21 13:00:00,44.56,44.59,44.5,44.51,651458.0,38.8321,38.8582,38.7798,38.7885,651458.0
2019-05-21 13:30:00,44.51,44.57,44.48,44.55,632293.0,38.7885,38.8408,38.7623,38.8233,632293.0
2019-05-21 14:00:00,44.55,44.61,44.48,44.6,651476.0,38.8233,38.8756,38.7623,38.8669,651476.0
2019-05-21 14:30:00,44.59,44.61,44.45,44.48,763243.0,38.8582,38.8756,38.7362,38.7623,763243.0
2019-05-21 15:00:00,44.48,44.52,44.42,44.5,960729.0,38.7623,38.7972,38.7101,38.7798,960729.0
2019-05-21 15:30:00,44.49,44.57,44.44,44.47,3021156.0,38.7711,38.8408,38.7275,38.7536,3021156.0
2019-05-22 09:30:00,44.24,44.46,44.03,44.08,2168500.0,38.5532,38.7449,38.3702,38.4138,2168500.0
2019-05-22 10:00:00,44.08,44.22,43.89,43.92,1827098.0,38.4138,38.5358,38.2482,38.2743,1827098.0
2019-05-22 10:30:00,43.92,43.99,43.84,43.89,1227213.0,38.2743,38.3353,38.2046,38.2482,1227213.0
2019-05-22 11:00:00,43.89,44.1,43.85,44.09,964264.0,38.2482,38.4312,38.2133,38.4225,964264.0
2019-05-22 11:30:00,44.09,44.26,43.99,44.25,811707.0,38.4225,38.5706,38.3353,38.5619,811707.0
2019-05-22 12:00:00,44.25,44.27,44.07,44.09,703783.0,38.5619,38.5793,38.405,38.4225,703783.0
2019-05-22 12:30:00,44.09,44.1,44.0,44.03,607674.0,38.4225,38.4312,38.344,38.3702,607674.0
2019-05-22 13:00:00,44.03,44.07,43.92,43.98,843883.0,38.3702,38.405,38.2743,38.3266,843883.0
2019-05-22 13:30:00,43.99,44.07,43.9,44.0,730708.0,38.3353,38.405,38.2569,38.344,730708.0
2019-05-22 14:00:00,43.99,44.03,43.95,44.0,606387.0,38.3353,38.3702,38.3005,38.344,606387.0
2019-05-22 14:30:00,44.0,44.15,43.99,44.07,736993.0,38.344,38.4748,38.3353,38.405,736993.0
2019-05-22 15:00:00,44.08,44.12,43.99,44.0,1055637.0,38.4138,38.4486,38.3353,38.344,1055637.0
2019-05-22 15:30:00,44.0,44.09,43.96,44.0,1644997.0,38.344,38.4225,38.3092,38.344,1644997.0
2019-05-23 09:30:00,43.35,43.38,42.86,43.07,3867653.0,37.7776,37.8037,37.3506,37.5336,3867653.0
2019-05-23 10:00:00,43.06,43.26,43.0,43.19,2560060.0,37.5249,37.6992,37.4726,37.6382,2560060.0
2019-05-23 10:30:00,43.19,43.52,43.17,43.51,1837535.0,37.6382,37.9257,37.6207,37.917,1837535.0
2019-05-23 11:00:00,43.52,43.72,43.32,43.62,2210048.0,37.9257,38.1,37.7514,38.0129,2210048.0
2019-05-23 11:30:00,43.62,43.7,43.59,43.6,2178884.0,38.0129,38.0826,37.9867,37.9955,2178884.0
2019-05-23 12:00:00,43.61,43.96,43.58,43.9,2224890.0,38.0042,38.3092,37.978,38.2569,2224890.0
2019-05-23 12:30:00,43.91,43.91,43.66,43.69,1564796.0,38.2656,38.2656,38.0477,38.0739,1564796.0
2019-05-23 13:00:00,43.68,43.83,43.63,43.8,1039270.0,38.0652,38.1959,38.0216,38.1697,1039270.0
2019-05-23 13:30:00,43.79,44.06,43.77,43.91,1628839.0,38.161,38.3963,38.1436,38.2656,1628839.0
2019-05-23 14:00:00,43.9,44.12,43.87,44.01,1522797.0,38.2569,38.4486,38.2307,38.3528,1522797.0
2019-05-23 14:30:00,44.02,44.19,43.99,44.19,1720278.0,38.3615,38.5096,38.3353,38.5096,1720278.0
2019-05-23 15:00:00,44.18,44.74,44.16,44.7,2811117.0,38.5009,38.9889,38.4835,38.9541,2811117.0
2019-05-23 15:30:00,44.71,44.74,44.42,44.52,4745248.0,38.9628,38.9889,38.7101,38.7972,4745248.0
2019-05-24 09:30:00,44.59,45.05,44.5,44.66,3760045.0,38.8582,39.2591,38.7798,38.9192,3760045.0
2019-05-24 10:00:00,44.67,44.83,44.61,44.66,3328148.0,38.9279,39.0673,38.8756,38.9192,3328148.0
2019-05-24 10:30:00,44.67,44.71,44.53,44.65,1968261.0,38.9279,38.9628,38.8059,38.9105,1968261.0
2019-05-24 11:00:00,44.65,44.71,44.57,44.64,1205443.0,38.9105,38.9628,38.8408,38.9018,1205443.0
2019-05-24 11:30:00,44.64,44.69,44.59,44.62,950824.0,38.9018,38.9453,38.8582,38.8843,950824.0
2019-05-24 12:00:00,44.63,44.66,44.58,44.65,1240052.0,38.8931,38.9192,38.8495,38.9105,1240052.0
2019-05-24 12:30:00,44.65,44.72,44.6,44.64,831059.0,38.9105,38.9715,38.8669,38.9018,831059.0
2019-05-24 13:00:00,44.65,44.68,44.5,44.5,1232870.0,38.9105,38.9366,38.7798,38.7798,1232870.0
2019-05-24 13:30:00,44.5,44.68,44.49,44.65,1232669.0,38.7798,38.9366,38.7711,38.9105,1232669.0
2019-05-24 14:00:00,44.65,44.75,44.6,44.61,1212357.0,38.9105,38.9976,38.8669,38.8756,1212357.0
2019-05-24 14:30:00,44.61,44.65,44.58,44.6,1065877.0,38.8756,38.9105,38.8495,38.8669,1065877.0
2019-05-24 15:00:00,44.59,44.65,44.58,44.62,1488501.0,38.8582,38.9105,38.8495,38.8843,1488501.0
2019-05-24 15:30:00,44.61,44.63,44.52,44.58,4831925.0,38.8756,38.8931,38.7972,38.8495,4831925.0
2019-05-28 09:30:00,44.65,44.69,43.64,43.66,3798632.0,38.9105,38.9453,38.0303,38.0477,3798632.0
2019-05-28 10:00:00,43.67,43.71,43.3,43.4,2626452.0,38.0565,38.0913,37.734,37.8212,2626452.0
2019-05-28 10:30:00,43.39,43.62,43.35,43.5,1854700.0,37.8125,38.0129,37.7776,37.9083,1854700.0
2019-05-28 11:00:00,43.49,43.6,43.42,43.48,1328861.0,37.8996,37.9955,37.8386,37.8909,1328861.0
2019-05-28 11:30:00,43.47,43.68,43.45,43.55,1091638.0,37.8822,38.0652,37.8647,37.9519,1091638.0
2019-05-28 12:00:00,43.56,43.69,43.54,43.64,929511.0,37.9606,38.0739,37.9432,38.0303,929511.0
2019-05-28 12:30:00,43.64,43.79,43.64,43.66,989601.0,38.0303,38.161,38.0303,38.0477,989601.0
2019-05-28 13:00:00,43.66,43.76,43.59,43.59,554754.0,38.0477,38.1349,37.9867,37.9867,554754.0
2019-05-28 13:30:00,43.59,43.73,43.56,43.61,932151.0,37.9867,38.1087,37.9606,38.0042,932151.0
2019-05-28 14:00:00,43.62,43.62,43.41,43.41,1013540.0,38.0129,38.0129,37.8299,37.8299,1013540.0
2019-05-28 14:30:00,43.41,43.52,43.38,43.48,986546.0,37.8299,37.9257,37.8037,37.8909,986546.0
2019-05-28 15:00:00,43.48,43.63,43.43,43.54,1192956.0,37.8909,38.0216,37.8473,37.9432,1192956.0
2019-05-28 15:30:00,43.54,43.67,43.43,43.58,3837891.0,37.9432,38.0565,37.8473,37.978,3837891.0
2019-05-29 09:30:00,43.35,43.94,43.33,43.84,4619960.0,37.7776,38.2918,37.7602,38.2046,4619960.0
2019-05-29 10:00:00,43.83,44.53,43.8,44.52,3179620.0,38.1959,38.8059,38.1697,38.7972,3179620.0
2019-05-29 10:30:00,44.52,44.52,44.1,44.11,2129121.0,38.7972,38.7972,38.4312,38.4399,2129121.0
2019-05-29 11:00:00,44.11,44.16,43.79,43.88,1837835.0,38.4399,38.4835,38.161,38.2395,1837835.0
2019-05-29 11:30:00,43.88,43.93,43.66,43.82,1287392.0,38.2395,38.283,38.0477,38.1872,1287392.0
2019-05-29 12:00:00,43.82,43.99,43.79,43.97,959062.0,38.1872,38.3353,38.161,38.3179,959062.0
2019-05-29 12:30:00,43.96,44.14,43.96,44.02,1192677.0,38.3092,38.466,38.3092,38.3615,1192677.0
2019-05-29 13:00:00,44.03,44.3,43.95,44.11,1241495.0,38.3702,38.6055,38.3005,38.4399,1241495.0
2019-05-29 13:30:00,44.1,44.2,44.08,44.09,696104.0,38.4312,38.5183,38.4138,38.4225,696104.0
2019-05-29 14:00:00,44.09,44.27,44.02,44.27,1078499.0,38.4225,38.5793,38.3615,38.5793,1078499.0
2019-05-29 14:30:00,44.27,44.27,43.98,44.09,956643.0,38.5793,38.5793,38.3266,38.4225,956643.0
2019-05-29 15:00:00,44.09,44.22,44.01,44.22,1011381.0,38.4225,38.5358,38.3528,38.5358,1011381.0
2019-05-29 15:30:00,44.22,44.44,44.18,44.21,3354254.0,38.5358,38.7275,38.5009,38.527,3354254.0
2019-05-30 09:30:00,44.3,45.03,44.23,44.83,3142859.0,38.6055,39.2416,38.5445,39.0673,3142859.0
2019-05-30 10:00:00,44.83,44.85,44.5,44.64,1257261.0,39.0673,39.0848,38.7798,38.9018,1257261.0
2019-05-30 10:30:00,44.63,44.93,44.63,44.67,1388196.0,38.8931,39.1545,38.8931,38.9279,1388196.0
2019-05-30 11:00:00,44.66,44.67,44.38,44.44,1052800.0,38.9192,38.9279,38.6752,38.7275,1052800.0
2019-05-30 11:30:00,44.43,44.55,44.37,44.51,870048.0,38.7188,38.8233,38.6665,38.7885,870048.0
2019-05-30 12:00:00,44.51,44.69,44.47,44.61,1899455.0,38.7885,38.9453,38.7536,38.8756,1899455.0
2019-05-30 12:30:00,44.61,44.76,44.55,44.69,816899.0,38.8756,39.0063,38.8233,38.9453,816899.0
2019-05-30 13:00:00,44.68,44.71,44.59,44.63,625216.0,38.9366,38.9628,38.8582,38.8931,625216.0
2019-05-30 13:30:00,44.63,44.66,44.52,44.63,634572.0,38.8931,38.9192,38.7972,38.8931,634572.0
2019-05-30 14:00:00,44.62,44.67,44.5,44.55,951949.0,38.8843,38.9279,38.7798,38.8233,951949.0
2019-05-30 14:30:00,44.56,44.66,44.44,44.64,1043987.0,38.8321,38.9192,38.7275,38.9018,1043987.0
2019-05-30 15:00:00,44.64,44.71,44.55,44.69,1112560.0,38.9018,38.9628,38.8233,38.9453,1112560.0
2019-05-30 15:30:00,44.68,44.8,44.64,44.75,3016301.0,38.9366,39.0412,38.9018,38.9976,3016301.0
2019-05-31 09:30:00,44.17,44.25,43.93,44.04,2376639.0,38.4922,38.5619,38.283,38.3789,2376639.0
2019-05-31 10:00:00,44.04,44.62,43.99,44.55,2183753.0,38.3789,38.8843,38.3353,38.8233,2183753.0
2019-05-31 10:30:00,44.56,44.79,44.49,44.79,2223912.0,38.8321,39.0325,38.7711,39.0325,2223912.0
2019-05-31 11:00:00,44.78,44.79,44.53,44.61,1540207.0,39.0238,39.0325,38.8059,38.8756,1540207.0
2019-05-31 11:30:00,44.6,44.61,44.43,44.44,1214959.0,38.8669,38.8756,38.7188,38.7275,1214959.0
2019-05-31 12:00:00,44.43,44.45,44.2,44.23,799579.0,38.7188,38.7362,38.5183,38.5445,799579.0
2019-05-31 12:30:00,44.23,44.3,44.21,44.23,1106985.0,38.5445,38.6055,38.527,38.5445,1106985.0
2019-05-31 13:00:00,44.22,44.34,44.2,44.3,547670.0,38.5358,38.6403,38.5183,38.6055,547670.0
2019-05-31 13:30:00,44.29,44.32,44.2,44.26,556116.0,38.5968,38.6229,38.5183,38.5706,556116.0
2019-05-31 14:00:00,44.26,44.29,44.15,44.17,858857.0,38.5706,38.5968,38.4748,38.4922,858857.0
2019-05-31 14:30:00,44.16,44.34,44.07,44.26,966614.0,38.4835,38.6403,38.405,38.5706,966614.0
2019-05-31 15:00:00,44.26,44.28,44.12,44.2,1097330.0,38.5706,38.588,38.4486,38.5183,1097330.0
2019-05-31 15:30:00,44.19,44.27,44.02,44.02,4082637.0,38.5096,38.5793,38.3615,38.3615,4082637.0
2019-06-03 09:30:00,44.25,44.59,44.11,44.15,2478324.0,38.5619,38.8582,38.4399,38.4748,2478324.0
2019-06-03 10:00:00,44.14,44.37,44.02,44.32,1349541.0,38.466,38.6665,38.3615,38.6229,1349541.0
2019-06-03 10:30:00,44.32,44.45,44.28,44.4,1290995.0,38.6229,38.7362,38.588,38.6926,1290995.0
2019-06-03 11:00:00,44.4,44.41,44.04,44.1,1617243.0,38.6926,38.7013,38.3789,38.4312,1617243.0
2019-06-03 11:30:00,44.1,44.13,43.72,43.75,2147580.0,38.4312,38.4573,38.1,38.1262,2147580.0
2019-06-03 12:00:00,43.75,43.81,43.47,43.55,1627832.0,38.1262,38.1785,37.8822,37.9519,1627832.0
2019-06-03 12:30:00,43.54,43.63,43.5,43.57,1112000.0,37.9432,38.0216,37.9083,37.9693,1112000.0
2019-06-03 13:00:00,43.57,43.96,43.5,43.74,1951858.0,37.9693,38.3092,37.9083,38.1175,1951858.0
2019-06-03 13:30:00,43.74,43.75,43.25,43.64,2274788.0,38.1175,38.1262,37.6904,38.0303,2274788.0
2019-06-03 14:00:00,43.65,43.68,43.4,43.44,1202572.0,38.039,38.0652,37.8212,37.856,1202572.0
2019-06-03 14:30:00,43.45,43.52,43.3,43.35,974929.0,37.8647,37.9257,37.734,37.7776,974929.0
2019-06-03 15:00:00,43.35,43.53,43.2,43.36,1767140.0,37.7776,37.9345,37.6469,37.7863,1767140.0
2019-06-03 15:30:00,43.35,43.55,43.22,43.44,4133810.0,37.7776,37.9519,37.6643,37.856,4133810.0
2019-06-04 09:30:00,44.15,44.34,43.77,43.87,3044811.0,38.4748,38.6403,38.1436,38.2307,3044811.0
2019-06-04 10:00:00,43.87,44.4,43.77,44.3,2162157.0,38.2307,38.6926,38.1436,38.6055,2162157.0
2019-06-04 10:30:00,44.3,44.51,44.14,44.46,2255053.0,38.6055,38.7885,38.466,38.7449,2255053.0
2019-06-04 11:00:00,44.45,44.8,44.43,44.76,2356657.0,38.7362,39.0412,38.7188,39.0063,2356657.0
2019-06-04 11:30:00,44.76,44.86,44.69,44.71,1521096.0,39.0063,39.0935,38.9453,38.9628,1521096.0
2019-06-04 12:00:00,44.71,44.73,44.46,44.47,1356142.0,38.9628,38.9802,38.7449,38.7536,1356142.0
2019-06-04 12:30:00,44.48,44.73,44.39,44.7,1360641.0,38.7623,38.9802,38.6839,38.9541,1360641.0
2019-06-04 13:00:00,44.69,44.76,44.6,44.76,721741.0,38.9453,39.0063,38.8669,39.0063,721741.0
2019-06-04 13:30:00,44.76,44.86,44.72,44.8,1375937.0,39.0063,39.0935,38.9715,39.0412,1375937.0
2019-06-04 14:00:00,44.8,44.83,44.61,44.69,990584.0,39.0412,39.0673,38.8756,38.9453,990584.0
2019-06-04 14:30:00,44.69,44.7,44.58,44.61,1275256.0,38.9453,38.9541,38.8495,38.8756,1275256.0
2019-06-04 15:00:00,44.61,44.75,44.61,44.66,1105957.0,38.8756,38.9976,38.8756,38.9192,1105957.0
2019-06-04 15:30:00,44.66,44.84,44.57,44.79,3499603.0,38.9192,39.0761,38.8408,39.0325,3499603.0
2019-06-05 09:30:00,45.1,45.18,44.45,44.76,2693952.0,39.3026,39.3724,38.7362,39.0063,2693952.0
2019-06-05 10:00:00,44.77,44.81,44.49,44.51,1288325.0,39.0151,39.0499,38.7711,38.7885,1288325.0
2019-06-05 10:30:00,44.5,44.51,44.19,44.27,1983315.0,38.7798,38.7885,38.5096,38.5793,1983315.0
2019-06-05 11:00:00,44.28,44.6,44.26,44.54,1062350.0,38.588,38.8669,38.5706,38.8146,1062350.0
2019-06-05 11:30:00,44.55,44.59,44.37,44.54,960053.0,38.8233,38.8582,38.6665,38.8146,960053.0
2019-06-05 12:00:00,44.54,44.59,44.41,44.55,830149.0,38.8146,38.8582,38.7013,38.8233,830149.0
2019-06-05 12:30:00,44.55,44.62,44.47,44.54,595121.0,38.8233,38.8843,38.7536,38.8146,595121.0
2019-06-05 13:00:00,44.54,44.68,44.53,44.59,545834.0,38.8146,38.9366,38.8059,38.8582,545834.0
2019-06-05 13:30:00,44.59,44.6,44.4,44.44,703150.0,38.8582,38.8669,38.6926,38.7275,703150.0
2019-06-05 14:00:00,44.44,44.48,44.31,44.35,708845.0,38.7275,38.7623,38.6142,38.649,708845.0
2019-06-05 14:30:00,44.34,44.38,44.23,44.27,651070.0,38.6403,38.6752,38.5445,38.5793,651070.0
2019-06-05 15:00:00,44.26,44.36,44.2,44.29,1118385.0,38.5706,38.6578,38.5183,38.5968,1118385.0
2019-06-05 15:30:00,44.29,44.57,44.23,44.56,3899445.0,38.5968,38.8408,38.5445,38.8321,3899445.0
2019-06-06 09:30:00,44.73,44.83,44.6,44.62,2102608.0,38.9802,39.0673,38.8669,38.8843,2102608.0
2019-06-06 10:00:00,44.63,44.71,44.5,44.56,834391.0,38.8931,38.9628,38.7798,38.8321,834391.0
2019-06-06 10:30:00,44.57,44.74,44.52,44.62,899548.0,38.8408,38.9889,38.7972,38.8843,899548.0
2019-06-06 11:00:00,44.62,44.75,44.55,44.75,676640.0,38.8843,38.9976,38.8233,38.9976,676640.0
2019-06-06 11:30:00,44.74,44.79,44.59,44.62,866972.0,38.9889,39.0325,38.8582,38.8843,866972.0
2019-06-06 12:00:00,44.62,44.74,44.6,44.71,537362.0,38.8843,38.9889,38.8669,38.9628,537362.0
2019-06-06 12:30:00,44.71,44.75,44.65,44.71,591092.0,38.9628,38.9976,38.9105,38.9628,591092.0
2019-06-06 13:00:00,44.71,44.8,44.68,44.75,770974.0,38.9628,39.0412,38.9366,38.9976,770974.0
2019-06-06 13:30:00,44.75,44.78,44.73,44.77,484039.0,38.9976,39.0238,38.9802,39.0151,484039.0
2019-06-06 14:00:00,44.77,44.83,44.73,44.76,678455.0,39.0151,39.0673,38.9802,39.0063,678455.0
2019-06-06 14:30:00,44.76,44.95,44.75,44.84,1171917.0,39.0063,39.1719,38.9976,39.0761,1171917.0
2019-06-06 15:00:00,44.84,45.05,44.82,45.05,1233272.0,39.0761,39.2591,39.0586,39.2591,1233272.0
2019-06-06 15:30:00,45.05,45.17,44.95,45.1,3596094.0,39.2591,39.3636,39.1719,39.3026,3596094.0
2019-06-07 09:30:00,45.25,45.51,45.1,45.43,2617328.0,39.4334,39.6599,39.3026,39.5902,2617328.0
2019-06-07 10:00:00,45.44,45.54,45.33,45.54,1739086.0,39.5989,39.6861,39.5031,39.6861,1739086.0
2019-06-07 10:30:00,45.54,45.92,45.51,45.91,2697636.0,39.6861,40.0172,39.6599,40.0085,2697636.0
2019-06-07 11:00:00,45.92,45.99,45.82,45.86,1515292.0,40.0172,40.0782,39.9301,39.9649,1515292.0
2019-06-07 11:30:00,45.86,46.01,45.83,45.97,1349615.0,39.9649,40.0957,39.9388,40.0608,1349615.0
2019-06-07 12:00:00,45.96,46.0,45.89,46.0,729819.0,40.0521,40.0869,39.9911,40.0869,729819.0
2019-06-07 12:30:00,46.0,46.02,45.93,46.01,1011310.0,40.0869,40.1044,40.0259,40.0957,1011310.0
2019-06-07 13:00:00,46.01,46.02,45.92,45.95,943716.0,40.0957,40.1044,40.0172,40.0434,943716.0
2019-06-07 13:30:00,45.95,46.02,45.92,46.0,711975.0,40.0434,40.1044,40.0172,40.0869,711975.0
2019-06-07 14:00:00,46.01,46.09,45.95,46.02,978579.0,40.0957,40.1654,40.0434,40.1044,978579.0
2019-06-07 14:30:00,46.01,46.07,45.96,45.96,782054.0,40.0957,40.148,40.0521,40.0521,782054.0
2019-06-07 15:00:00,45.96,46.12,45.96,46.05,1066889.0,40.0521,40.1915,40.0521,40.1305,1066889.0
2019-06-07 15:30:00,46.05,46.12,46.03,46.03,3534243.0,40.1305,40.1915,40.1131,40.1131,3534243.0
2019-06-10 09:30:00,46.23,46.8,46.2,46.8,2428209.0,40.2874,40.7841,40.2612,40.7841,2428209.0
2019-06-10 10:00:00,46.8,47.11,46.77,46.96,2425738.0,40.7841,41.0543,40.758,40.9235,2425738.0
2019-06-10 10:30:00,46.96,47.1,46.8,46.82,1685907.0,40.9235,41.0456,40.7841,40.8015,1685907.0
2019-06-10 11:00:00,46.81,46.95,46.81,46.84,919337.0,40.7928,40.9148,40.7928,40.819,919337.0
2019-06-10 11:30:00,46.84,47.19,46.83,47.16,1149091.0,40.819,41.124,40.8103,41.0978,1149091.0
2019-06-10 12:00:00,47.16,47.18,46.94,47.0,764846.0,41.0978,41.1153,40.9061,40.9584,764846.0
2019-06-10 12:30:00,47.0,47.04,46.94,46.96,992721.0,40.9584,40.9933,40.9061,40.9235,992721.0
2019-06-10 13:00:00,46.96,47.03,46.95,46.98,771127.0,40.9235,40.9845,40.9148,40.941,771127.0
2019-06-10 13:30:00,46.97,47.01,46.85,46.92,605168.0,40.9323,40.9671,40.8277,40.8887,605168.0
2019-06-10 14:00:00,46.91,46.93,46.76,46.84,924303.0,40.88,40.8974,40.7493,40.819,924303.0
2019-06-10 14:30:00,46.83,46.95,46.8,46.93,702052.0,40.8103,40.9148,40.7841,40.8974,702052.0
2019-06-10 15:00:00,46.93,47.0,46.79,46.8,714443.0,40.8974,40.9584,40.7754,40.7841,714443.0
2019-06-10 15:30:00,46.8,46.9,46.77,46.8,2457782.0,40.7841,40.8713,40.758,40.7841,2457782.0
2019-06-11 09:30:00,47.25,47.32,46.75,46.75,2951881.0,41.1763,41.2373,40.7405,40.7405,2951881.0
2019-06-11 10:00:00,46.76,46.89,46.69,46.78,1564304.0,40.7493,40.8625,40.6883,40.7667,1564304.0
2019-06-11 10:30:00,46.78,46.79,46.52,46.69,1112486.0,40.7667,40.7754,40.5401,40.6883,1112486.0
2019-06-11 11:00:00,46.7,46.9,46.67,46.74,1181840.0,40.697,40.8713,40.6708,40.7318,1181840.0
2019-06-11 11:30:00,46.74,46.84,46.71,46.76,1243302.0,40.7318,40.819,40.7057,40.7493,1243302.0
2019-06-11 12:00:00,46.76,46.82,46.73,46.74,655029.0,40.7493,40.8015,40.7231,40.7318,655029.0
2019-06-11 12:30:00,46.74,46.82,46.54,46.59,874655.0,40.7318,40.8015,40.5575,40.6011,874655.0
2019-06-11 13:00:00,46.59,46.65,46.56,46.61,566090.0,40.6011,40.6534,40.575,40.6185,566090.0
2019-06-11 13:30:00,46.61,46.72,46.58,46.72,514091.0,40.6185,40.7144,40.5924,40.7144,514091.0
2019-06-11 14:00:00,46.73,46.81,46.69,46.8,627859.0,40.7231,40.7928,40.6883,40.7841,627859.0
2019-06-11 14:30:00,46.8,46.85,46.75,46.84,984120.0,40.7841,40.8277,40.7405,40.819,984120.0
2019-06-11 15:00:00,46.84,46.91,46.77,46.86,795788.0,40.819,40.88,40.758,40.8364,795788.0
2019-06-11 15:30:00,46.86,46.95,46.82,46.87,2081803.0,40.8364,40.9148,40.8015,40.8451,2081803.0
2019-06-12 09:30:00,46.6,46.67,46.45,46.55,2219668.0,40.6098,40.6708,40.4791,40.5663,2219668.0
2019-06-12 10:00:00,46.55,46.55,46.45,46.48,1072679.0,40.5663,40.5663,40.4791,40.5052,1072679.0
2019-06-12 10:30:00,46.48,46.51,46.32,46.48,845276.0,40.5052,40.5314,40.3658,40.5052,845276.0
2019-06-12 11:00:00,46.48,46.54,46.35,46.44,1084182.0,40.5052,40.5575,40.392,40.4704,1084182.0
2019-06-12 11:30:00,46.44,46.45,46.36,46.39,480263.0,40.4704,40.4791,40.4007,40.4268,480263.0
2019-06-12 12:00:00,46.39,46.48,46.37,46.44,439470.0,40.4268,40.5052,40.4094,40.4704,439470.0
2019-06-12 12:30:00,46.45,46.49,46.38,46.4,391571.0,40.4791,40.514,40.4181,40.4355,391571.0
2019-06-12 13:00:00,46.4,46.44,46.29,46.31,690994.0,40.4355,40.4704,40.3397,40.3571,690994.0
2019-06-12 13:30:00,46.31,46.43,46.29,46.4,1041152.0,40.3571,40.4617,40.3397,40.4355,1041152.0
2019-06-12 14:00:00,46.4,46.4,46.25,46.3,448478.0,40.4355,40.4355,40.3048,40.3484,448478.0
2019-06-12 14:30:00,46.29,46.39,46.28,46.29,492513.0,40.3397,40.4268,40.331,40.3397,492513.0
2019-06-12 15:00:00,46.3,46.34,46.27,46.31,627197.0,40.3484,40.3832,40.3222,40.3571,627197.0
2019-06-12 15:30:00,46.31,46.43,46.27,46.33,2286973.0,40.3571,40.4617,40.3222,40.3745,2286973.0
2019-06-13 09:30:00,46.62,46.96,46.54,46.91,1402613.0,40.6273,40.9235,40.5575,40.88,1402613.0
2019-06-13 10:00:00,46.92,46.92,46.71,46.84,764834.0,40.8887,40.8887,40.7057,40.819,764834.0
2019-06-13 10:30:00,46.84,46.91,46.64,46.66,599542.0,40.819,40.88,40.6447,40.6621,599542.0
2019-06-13 11:00:00,46.67,46.84,46.62,46.69,659241.0,40.6708,40.819,40.6273,40.6883,659241.0
2019-06-13 11:30:00,46.69,46.8,46.67,46.8,432926.0,40.6883,40.7841,40.6708,40.7841,432926.0
2019-06-13 12:00:00,46.8,46.86,46.76,46.77,441096.0,40.7841,40.8364,40.7493,40.758,441096.0
2019-06-13 12:30:00,46.77,46.89,46.74,46.88,501688.0,40.758,40.8625,40.7318,40.8538,501688.0
2019-06-13 13:00:00,46.89,46.89,46.78,46.81,338955.0,40.8625,40.8625,40.7667,40.7928,338955.0
2019-06-13 13:30:00,46.81,46.85,46.78,46.82,406280.0,40.7928,40.8277,40.7667,40.8015,406280.0
2019-06-13 14:00:00,46.81,46.83,46.7,46.73,464557.0,40.7928,40.8103,40.697,40.7231,464557.0
2019-06-13 14:30:00,46.73,46.76,46.65,46.68,632540.0,40.7231,40.7493,40.6534,40.6795,632540.0
2019-06-13 15:00:00,46.69,46.71,46.58,46.63,739882.0,40.6883,40.7057,40.5924,40.636,739882.0
2019-06-13 15:30:00,46.63,46.72,46.53,46.71,2013383.0,40.636,40.7144,40.5488,40.7057,2013383.0
2019-06-14 09:30:00,45.83,45.96,45.54,45.79,2384806.0,39.9388,40.0521,39.6861,39.9039,2384806.0
2019-06-14 10:00:00,45.78,46.07,45.65,46.02,1165639.0,39.8952,40.148,39.7819,40.1044,1165639.0
2019-06-14 10:30:00,46.02,46.3,45.98,46.21,758841.0,40.1044,40.3484,40.0695,40.27,758841.0
2019-06-14 11:00:00,46.21,46.27,46.06,46.23,769704.0,40.27,40.3222,40.1392,40.2874,769704.0
2019-06-14 11:30:00,46.22,46.32,46.17,46.2,861048.0,40.2787,40.3658,40.2351,40.2612,861048.0
2019-06-14 12:00:00,46.19,46.21,46.12,46.14,384563.0,40.2525,40.27,40.1915,40.209,384563.0
2019-06-14 12:30:00,46.14,46.17,46.1,46.11,455580.0,40.209,40.2351,40.1741,40.1828,455580.0
2019-06-14 13:00:00,46.12,46.13,46.03,46.12,506827.0,40.1915,40.2002,40.1131,40.1915,506827.0
2019-06-14 13:30:00,46.11,46.13,46.04,46.07,479562.0,40.1828,40.2002,40.1218,40.148,479562.0
2019-06-14 14:00:00,46.07,46.16,46.02,46.14,475214.0,40.148,40.2264,40.1044,40.209,475214.0
2019-06-14 14:30:00,46.13,46.23,46.13,46.22,336562.0,40.2002,40.2874,40.2002,40.2787,336562.0
2019-06-14 15:00:00,46.21,46.38,46.19,46.37,633263.0,40.27,40.4181,40.2525,40.4094,633263.0
2019-06-14 15:30:00,46.38,46.42,46.17,46.18,2213859.0,40.4181,40.453,40.2351,40.2438,2213859.0
2019-06-17 09:30:00,46.14,46.44,45.8,46.43,1622096.0,40.209,40.4704,39.9127,40.4617,1622096.0
2019-06-17 10:00:00,46.43,46.5,46.31,46.44,698831.0,40.4617,40.5227,40.3571,40.4704,698831.0
2019-06-17 10:30:00,46.45,46.53,46.4,46.47,799102.0,40.4791,40.5488,40.4355,40.4965,799102.0
2019-06-17 11:00:00,46.46,46.51,46.37,46.39,446480.0,40.4878,40.5314,40.4094,40.4268,446480.0
2019-06-17 11:30:00,46.38,46.47,46.35,46.44,472220.0,40.4181,40.4965,40.392,40.4704,472220.0
2019-06-17 12:00:00,46.44,46.47,46.3,46.3,397216.0,40.4704,40.4965,40.3484,40.3484,397216.0
2019-06-17 12:30:00,46.3,46.37,46.24,46.27,319771.0,40.3484,40.4094,40.2961,40.3222,319771.0
2019-06-17 13:00:00,46.26,46.32,46.23,46.23,312044.0,40.3135,40.3658,40.2874,40.2874,312044.0
2019-06-17 13:30:00,46.23,46.29,46.21,46.23,537364.0,40.2874,40.3397,40.27,40.2874,537364.0
2019-06-17 14:00:00,46.22,46.28,46.14,46.17,539275.0,40.2787,40.331,40.209,40.2351,539275.0
2019-06-17 14:30:00,46.16,46.24,46.16,46.2,371635.0,40.2264,40.2961,40.2264,40.2612,371635.0
2019-06-17 15:00:00,46.2,46.2,46.12,46.16,540671.0,40.2612,40.2612,40.1915,40.2264,540671.0
2019-06-17 15:30:00,46.15,46.16,46.05,46.14,2037086.0,40.2177,40.2264,40.1305,40.209,2037086.0
2019-06-18 09:30:00,46.77,47.5,46.6,47.45,3349770.0,40.758,41.3941,40.6098,41.3506,3349770.0
2019-06-18 10:00:00,47.45,47.78,47.42,47.66,2307673.0,41.3506,41.6381,41.3244,41.5336,2307673.0
2019-06-18 10:30:00,47.67,48.0,47.67,47.94,1542558.0,41.5423,41.8299,41.5423,41.7776,1542558.0
2019-06-18 11:00:00,47.93,48.0,47.78,47.81,1478722.0,41.7689,41.8299,41.6381,41.6643,1478722.0
2019-06-18 11:30:00,47.81,47.88,47.7,47.73,884167.0,41.6643,41.7253,41.5684,41.5946,884167.0
2019-06-18 12:00:00,47.73,47.77,47.53,47.63,731261.0,41.5946,41.6294,41.4203,41.5074,731261.0
2019-06-18 12:30:00,47.62,47.67,47.45,47.47,1067297.0,41.4987,41.5423,41.3506,41.368,1067297.0
2019-06-18 13:00:00,47.47,47.47,47.29,47.37,1228436.0,41.368,41.368,41.2111,41.2808,1228436.0
2019-06-18 13:30:00,47.37,47.52,47.33,47.51,652772.0,41.2808,41.4116,41.246,41.4028,652772.0
2019-06-18 14:00:00,47.52,47.56,47.43,47.47,1228672.0,41.4116,41.4464,41.3331,41.368,1228672.0
2019-06-18 14:30:00,47.47,47.58,47.41,47.49,1015486.0,41.368,41.4638,41.3157,41.3854,1015486.0
2019-06-18 15:00:00,47.49,47.5,47.41,47.47,1023748.0,41.3854,41.3941,41.3157,41.368,1023748.0
2019-06-18 15:30:00,47.46,47.48,47.3,47.37,3292060.0,41.3593,41.3767,41.2198,41.2808,3292060.0
2019-06-19 09:30:00,47.47,47.54,47.16,47.37,1546218.0,41.368,41.429,41.0978,41.2808,1546218.0
2019-06-19 10:00:00,47.37,47.47,47.21,47.24,767343.0,41.2808,41.368,41.1414,41.1676,767343.0
2019-06-19 10:30:00,47.24,47.31,47.16,47.19,651110.0,41.1676,41.2286,41.0978,41.124,651110.0
2019-06-19 11:00:00,47.19,47.35,47.16,47.32,658996.0,41.124,41.2634,41.0978,41.2373,658996.0
2019-06-19 11:30:00,47.32,47.4,47.27,47.37,565628.0,41.2373,41.307,41.1937,41.2808,565628.0
2019-06-19 12:00:00,47.38,47.39,47.29,47.31,418562.0,41.2896,41.2983,41.2111,41.2286,418562.0
2019-06-19 12:30:00,47.3,47.32,47.2,47.21,420766.0,41.2198,41.2373,41.1327,41.1414,420766.0
2019-06-19 13:00:00,47.21,47.24,47.19,47.23,330252.0,41.1414,41.1676,41.124,41.1588,330252.0
2019-06-19 13:30:00,47.23,47.26,47.15,47.18,750885.0,41.1588,41.185,41.0891,41.1153,750885.0
2019-06-19 14:00:00,47.18,47.58,47.02,47.04,2586218.0,41.1153,41.4638,40.9758,40.9933,2586218.0
2019-06-19 14:30:00,47.04,47.21,47.0,47.08,1059217.0,40.9933,41.1414,40.9584,41.0281,1059217.0
2019-06-19 15:00:00,47.08,47.27,47.06,47.19,981590.0,41.0281,41.1937,41.0107,41.124,981590.0
2019-06-19 15:30:00,47.18,47.26,47.07,47.07,2701440.0,41.1153,41.185,41.0194,41.0194,2701440.0
2019-06-20 09:30:00,47.87,48.05,47.29,47.45,2804541.0,41.7166,41.8734,41.2111,41.3506,2804541.0
2019-06-20 10:00:00,47.45,47.61,47.21,47.27,1817896.0,41.3506,41.49,41.1414,41.1937,1817896.0
2019-06-20 10:30:00,47.27,47.43,47.24,47.3,1016240.0,41.1937,41.3331,41.1676,41.2198,1016240.0
2019-06-20 11:00:00,47.31,47.43,47.2,47.28,958557.0,41.2286,41.3331,41.1327,41.2024,958557.0
2019-06-20 11:30:00,47.28,47.36,47.22,47.3,634741.0,41.2024,41.2721,41.1501,41.2198,634741.0
2019-06-20 12:00:00,47.3,47.31,46.97,47.21,1290105.0,41.2198,41.2286,40.9323,41.1414,1290105.0
2019-06-20 12:30:00,47.2,47.26,47.1,47.16,717025.0,41.1327,41.185,41.0456,41.0978,717025.0
2019-06-20 13:00:00,47.17,47.2,47.02,47.15,628833.0,41.1066,41.1327,40.9758,41.0891,628833.0
2019-06-20 13:30:00,47.16,47.18,47.03,47.07,591378.0,41.0978,41.1153,40.9845,41.0194,591378.0
2019-06-20 14:00:00,47.07,47.12,47.02,47.09,828432.0,41.0194,41.063,40.9758,41.0368,828432.0
2019-06-20 14:30:00,47.09,47.1,46.93,46.97,824498.0,41.0368,41.0456,40.8974,40.9323,824498.0
2019-06-20 15:00:00,46.98,47.03,46.87,47.0,1085135.0,40.941,40.9845,40.8451,40.9584,1085135.0
2019-06-20 15:30:00,47.0,47.25,46.97,47.17,2292739.0,40.9584,41.1763,40.9323,41.1066,2292739.0
2019-06-21 09:30:00,46.94,47.37,46.8,47.29,6486190.0,40.9061,41.2808,40.7841,41.2111,6486190.0
2019-06-21 10:00:00,47.29,47.5,47.24,47.5,1087255.0,41.2111,41.3941,41.1676,41.3941,1087255.0
2019-06-21 10:30:00,47.5,47.58,47.39,47.56,1033400.0,41.3941,41.4638,41.2983,41.4464,1033400.0
2019-06-21 11:00:00,47.56,47.73,47.5,47.54,1310847.0,41.4464,41.5946,41.3941,41.429,1310847.0
2019-06-21 11:30:00,47.53,47.67,47.46,47.48,694943.0,41.4203,41.5423,41.3593,41.3767,694943.0
2019-06-21 12:00:00,47.47,47.53,47.25,47.31,783069.0,41.368,41.4203,41.1763,41.2286,783069.0
2019-06-21 12:30:00,47.32,47.41,47.25,47.35,410439.0,41.2373,41.3157,41.1763,41.2634,410439.0
2019-06-21 13:00:00,47.35,47.41,47.32,47.41,447381.0,41.2634,41.3157,41.2373,41.3157,447381.0
2019-06-21 13:30:00,47.41,47.41,47.3,47.36,407831.0,41.3157,41.3157,41.2198,41.2721,407831.0
2019-06-21 14:00:00,47.36,47.4,47.24,47.25,598024.0,41.2721,41.307,41.1676,41.1763,598024.0
2019-06-21 14:30:00,47.24,47.36,47.22,47.3,639895.0,41.1676,41.2721,41.1501,41.2198,639895.0
2019-06-21 15:00:00,47.3,47.48,47.29,47.41,917208.0,41.2198,41.3767,41.2111,41.3157,917208.0
2019-06-21 15:30:00,47.41,47.57,47.38,47.46,3778242.0,41.3157,41.4551,41.2896,41.3593,3778242.0
2019-06-24 09:30:00,47.4,47.65,47.17,47.39,1909531.0,41.307,41.5249,41.1066,41.2983,1909531.0
2019-06-24 10:00:00,47.39,47.7,47.36,47.67,998627.0,41.2983,41.5684,41.2721,41.5423,998627.0
2019-06-24 10:30:00,47.68,47.74,47.55,47.69,792049.0,41.551,41.6033,41.4377,41.5597,792049.0
2019-06-24 11:00:00,47.7,47.74,47.55,47.63,594993.0,41.5684,41.6033,41.4377,41.5074,594993.0
2019-06-24 11:30:00,47.64,47.69,47.56,47.61,557297.0,41.5161,41.5597,41.4464,41.49,557297.0
2019-06-24 12:00:00,47.61,47.71,47.6,47.71,491609.0,41.49,41.5771,41.4813,41.5771,491609.0
2019-06-24 12:30:00,47.71,47.75,47.65,47.74,463706.0,41.5771,41.612,41.5249,41.6033,463706.0
2019-06-24 13:00:00,47.74,47.75,47.67,47.72,484710.0,41.6033,41.612,41.5423,41.5859,484710.0
2019-06-24 13:30:00,47.71,47.72,47.64,47.67,452651.0,41.5771,41.5859,41.5161,41.5423,452651.0
2019-06-24 14:00:00,47.68,47.79,47.67,47.77,682227.0,41.551,41.6469,41.5423,41.6294,682227.0
2019-06-24 14:30:00,47.77,47.85,47.72,47.75,748244.0,41.6294,41.6991,41.5859,41.612,748244.0
2019-06-24 15:00:00,47.75,47.76,47.67,47.68,806803.0,41.612,41.6207,41.5423,41.551,806803.0
2019-06-24 15:30:00,47.69,47.76,47.59,47.63,2151189.0,41.5597,41.6207,41.4726,41.5074,2151189.0
2019-06-25 09:30:00,47.56,47.68,47.4,47.49,1294658.0,41.4464,41.551,41.307,41.3854,1294658.0
2019-06-25 10:00:00,47.49,47.65,47.4,47.47,838296.0,41.3854,41.5249,41.307,41.368,838296.0
2019-06-25 10:30:00,47.46,47.52,47.38,47.48,606788.0,41.3593,41.4116,41.2896,41.3767,606788.0
2019-06-25 11:00:00,47.48,47.56,47.44,47.47,483841.0,41.3767,41.4464,41.3418,41.368,483841.0
2019-06-25 11:30:00,47.48,47.54,47.39,47.39,363200.0,41.3767,41.429,41.2983,41.2983,363200.0
2019-06-25 12:00:00,47.39,47.43,47.33,47.38,574521.0,41.2983,41.3331,41.246,41.2896,574521.0
2019-06-25 12:30:00,47.39,47.4,47.24,47.27,746259.0,41.2983,41.307,41.1676,41.1937,746259.0
2019-06-25 13:00:00,47.27,47.36,47.13,47.33,757728.0,41.1937,41.2721,41.0717,41.246,757728.0
2019-06-25 13:30:00,47.32,47.35,47.2,47.24,569205.0,41.2373,41.2634,41.1327,41.1676,569205.0
2019-06-25 14:00:00,47.23,47.3,47.19,47.2,423351.0,41.1588,41.2198,41.124,41.1327,423351.0
2019-06-25 14:30:00,47.2,47.2,46.88,46.97,1239781.0,41.1327,41.1327,40.8538,40.9323,1239781.0
2019-06-25 15:00:00,46.97,47.02,46.9,46.97,1002427.0,40.9323,40.9758,40.8713,40.9323,1002427.0
2019-06-25 15:30:00,46.98,47.08,46.8,46.86,3182074.0,40.941,41.0281,40.7841,40.8364,3182074.0
2019-06-26 09:30:00,47.65,48.48,47.56,48.42,3670253.0,41.5249,42.2482,41.4464,42.1959,3670253.0
2019-06-26 10:00:00,48.42,48.46,48.08,48.14,1496341.0,42.1959,42.2307,41.8996,41.9519,1496341.0
2019-06-26 10:30:00,48.14,48.28,48.01,48.21,1221526.0,41.9519,42.0739,41.8386,42.0129,1221526.0
2019-06-26 11:00:00,48.2,48.3,48.14,48.24,836253.0,42.0042,42.0913,41.9519,42.039,836253.0
2019-06-26 11:30:00,48.25,48.43,48.17,48.36,1150790.0,42.0477,42.2046,41.978,42.1436,1150790.0
2019-06-26 12:00:00,48.36,48.47,48.31,48.41,1024401.0,42.1436,42.2394,42.1,42.1872,1024401.0
2019-06-26 12:30:00,48.42,48.47,48.34,48.34,642280.0,42.1959,42.2394,42.1262,42.1262,642280.0
2019-06-26 13:00:00,48.34,48.35,48.21,48.21,628051.0,42.1262,42.1349,42.0129,42.0129,628051.0
2019-06-26 13:30:00,48.21,48.32,48.18,48.29,884631.0,42.0129,42.1087,41.9867,42.0826,884631.0
2019-06-26 14:00:00,48.3,48.31,48.23,48.3,460977.0,42.0913,42.1,42.0303,42.0913,460977.0
2019-06-26 14:30:00,48.29,48.3,48.21,48.24,631806.0,42.0826,42.0913,42.0129,42.039,631806.0
2019-06-26 15:00:00,48.24,48.33,48.22,48.23,833199.0,42.039,42.1174,42.0216,42.0303,833199.0
2019-06-26 15:30:00,48.23,48.3,48.18,48.18,2751124.0,42.0303,42.0913,41.9867,41.9867,2751124.0
2019-06-27 09:30:00,48.15,48.42,48.09,48.09,1858638.0,41.9606,42.1959,41.9083,41.9083,1858638.0
2019-06-27 10:00:00,48.1,48.13,47.83,47.93,1516516.0,41.917,41.9431,41.6817,41.7689,1516516.0
2019-06-27 10:30:00,47.93,47.93,47.6,47.68,1622056.0,41.7689,41.7689,41.4813,41.551,1622056.0
2019-06-27 11:00:00,47.68,47.75,47.33,47.45,2373786.0,41.551,41.612,41.246,41.3506,2373786.0
2019-06-27 11:30:00,47.44,47.51,47.38,47.39,765196.0,41.3418,41.4028,41.2896,41.2983,765196.0
2019-06-27 12:00:00,47.38,47.49,47.32,47.33,992122.0,41.2896,41.3854,41.2373,41.246,992122.0
2019-06-27 12:30:00,47.34,47.47,47.34,47.37,1224922.0,41.2547,41.368,41.2547,41.2808,1224922.0
2019-06-27 13:00:00,47.37,47.45,47.35,47.4,835406.0,41.2808,41.3506,41.2634,41.307,835406.0
2019-06-27 13:30:00,47.4,47.43,47.3,47.31,1014704.0,41.307,41.3331,41.2198,41.2286,1014704.0
2019-06-27 14:00:00,47.31,47.53,47.28,47.53,1406471.0,41.2286,41.4203,41.2024,41.4203,1406471.0
2019-06-27 14:30:00,47.54,47.58,47.44,47.47,1007812.0,41.429,41.4638,41.3418,41.368,1007812.0
2019-06-27 15:00:00,47.47,47.49,47.24,47.34,1301549.0,41.368,41.3854,41.1676,41.2547,1301549.0
2019-06-27 15:30:00,47.34,47.55,47.29,47.46,3359687.0,41.2547,41.4377,41.2111,41.3593,3359687.0
2019-06-28 09:30:00,47.77,48.2,47.68,47.94,2316035.0,41.6294,42.0042,41.551,41.7776,2316035.0
2019-06-28 10:00:00,47.94,48.14,47.88,48.07,1103866.0,41.7776,41.9519,41.7253,41.8909,1103866.0
2019-06-28 10:30:00,48.07,48.09,47.9,47.95,1439740.0,41.8909,41.9083,41.7427,41.7863,1439740.0
2019-06-28 11:00:00,47.95,48.04,47.81,47.98,1329069.0,41.7863,41.8647,41.6643,41.8124,1329069.0
2019-06-28 11:30:00,47.98,48.01,47.93,47.98,811533.0,41.8124,41.8386,41.7689,41.8124,811533.0
2019-06-28 12:00:00,47.98,48.07,47.95,47.96,1146133.0,41.8124,41.8909,41.7863,41.795,1146133.0
2019-06-28 12:30:00,47.96,48.01,47.93,48.0,1319872.0,41.795,41.8386,41.7689,41.8299,1319872.0
2019-06-28 13:00:00,48.0,48.0,47.83,47.86,558022.0,41.8299,41.8299,41.6817,41.7079,558022.0
2019-06-28 13:30:00,47.86,47.95,47.86,47.93,426708.0,41.7079,41.7863,41.7079,41.7689,426708.0
2019-06-28 14:00:00,47.93,47.94,47.8,47.86,847751.0,41.7689,41.7776,41.6556,41.7079,847751.0
2019-06-28 14:30:00,47.85,47.9,47.8,47.86,597745.0,41.6991,41.7427,41.6556,41.7079,597745.0
2019-06-28 15:00:00,47.86,48.0,47.85,47.96,765756.0,41.7079,41.8299,41.6991,41.795,765756.0
2019-06-28 15:30:00,47.97,48.01,47.76,47.87,3788525.0,41.8037,41.8386,41.6207,41.7166,3788525.0
2019-07-01 09:30:00,49.17,49.45,48.24,48.39,4953970.0,42.8495,43.0935,42.039,42.1697,4953970.0
2019-07-01 10:00:00,48.4,48.59,48.14,48.3,2480284.0,42.1784,42.344,41.9519,42.0913,2480284.0
2019-07-01 10:30:00,48.3,48.41,48.22,48.28,1474455.0,42.0913,42.1872,42.0216,42.0739,1474455.0
2019-07-01 11:00:00,48.28,48.31,48.17,48.21,1105633.0,42.0739,42.1,41.978,42.0129,1105633.0
2019-07-01 11:30:00,48.21,48.35,48.07,48.09,1048044.0,42.0129,42.1349,41.8909,41.9083,1048044.0
2019-07-01 12:00:00,48.1,48.11,47.89,47.98,934934.0,41.917,41.9257,41.734,41.8124,934934.0
2019-07-01 12:30:00,47.98,48.01,47.82,47.84,737649.0,41.8124,41.8386,41.673,41.6904,737649.0
2019-07-01 13:00:00,47.84,47.94,47.77,47.94,992851.0,41.6904,41.7776,41.6294,41.7776,992851.0
2019-07-01 13:30:00,47.94,48.01,47.91,47.98,696633.0,41.7776,41.8386,41.7514,41.8124,696633.0
2019-07-01 14:00:00,47.97,47.98,47.74,47.88,928649.0,41.8037,41.8124,41.6033,41.7253,928649.0
2019-07-01 14:30:00,47.88,47.92,47.81,47.84,1355836.0,41.7253,41.7601,41.6643,41.6904,1355836.0
2019-07-01 15:00:00,47.84,47.95,47.77,47.94,1827415.0,41.6904,41.7863,41.6294,41.7776,1827415.0
2019-07-01 15:30:00,47.94,48.07,47.92,48.07,3505895.0,41.7776,41.8909,41.7601,41.8909,3505895.0
2019-07-02 09:30:00,47.91,48.04,47.69,47.95,1476771.0,41.7514,41.8647,41.5597,41.7863,1476771.0
2019-07-02 10:00:00,47.94,48.09,47.75,48.08,1246298.0,41.7776,41.9083,41.612,41.8996,1246298.0
2019-07-02 10:30:00,48.08,48.22,48.08,48.2,871172.0,41.8996,42.0216,41.8996,42.0042,871172.0
2019-07-02 11:00:00,48.19,48.21,48.09,48.09,1050484.0,41.9954,42.0129,41.9083,41.9083,1050484.0
2019-07-02 11:30:00,48.09,48.14,47.97,47.98,721505.0,41.9083,41.9519,41.8037,41.8124,721505.0
2019-07-02 12:00:00,47.98,48.03,47.86,47.9,887663.0,41.8124,41.856,41.7079,41.7427,887663.0
2019-07-02 12:30:00,47.9,47.92,47.69,47.76,838840.0,41.7427,41.7601,41.5597,41.6207,838840.0
2019-07-02 13:00:00,47.76,47.88,47.72,47.87,764020.0,41.6207,41.7253,41.5859,41.7166,764020.0
2019-07-02 13:30:00,47.87,47.96,47.83,47.91,578557.0,41.7166,41.795,41.6817,41.7514,578557.0
2019-07-02 14:00:00,47.92,47.98,47.87,47.94,439085.0,41.7601,41.8124,41.7166,41.7776,439085.0
2019-07-02 14:30:00,47.94,48.02,47.93,48.0,613046.0,41.7776,41.8473,41.7689,41.8299,613046.0
2019-07-02 15:00:00,48.0,48.1,47.99,48.05,959834.0,41.8299,41.917,41.8211,41.8734,959834.0
2019-07-02 15:30:00,48.04,48.13,48.0,48.12,2186782.0,41.8647,41.9431,41.8299,41.9344,2186782.0
2019-07-03 09:30:00,48.16,48.45,48.15,48.24,1323387.0,41.9693,42.222,41.9606,42.039,1323387.0
2019-07-03 10:00:00,48.23,48.31,47.99,48.14,1474879.0,42.0303,42.1,41.8211,41.9519,1474879.0
2019-07-03 10:30:00,48.13,48.25,48.02,48.18,882280.0,41.9431,42.0477,41.8473,41.9867,882280.0
2019-07-03 11:00:00,48.19,48.3,48.16,48.29,601032.0,41.9954,42.0913,41.9693,42.0826,601032.0
2019-07-03 11:30:00,48.29,48.44,48.27,48.43,820135.0,42.0826,42.2133,42.0652,42.2046,820135.0
2019-07-03 12:00:00,48.43,48.54,48.42,48.5,776300.0,42.2046,42.3004,42.1959,42.2656,776300.0
2019-07-03 12:30:00,48.5,48.56,48.43,48.52,1899905.0,42.2656,42.3179,42.2046,42.283,1899905.0
2019-07-05 09:30:00,48.06,48.11,47.5,47.51,1970767.0,41.8821,41.9257,41.3941,41.4028,1970767.0
2019-07-05 10:00:00,47.52,47.67,47.44,47.54,1143401.0,41.4116,41.5423,41.3418,41.429,1143401.0
2019-07-05 10:30:00,47.54,47.74,47.49,47.74,674970.0,41.429,41.6033,41.3854,41.6033,674970.0
2019-07-05 11:00:00,47.74,47.83,47.69,47.82,779033.0,41.6033,41.6817,41.5597,41.673,779033.0
2019-07-05 11:30:00,47.81,47.9,47.73,47.87,645801.0,41.6643,41.7427,41.5946,41.7166,645801.0
2019-07-05 12:00:00,47.87,48.02,47.82,47.95,432086.0,41.7166,41.8473,41.673,41.7863,432086.0
2019-07-05 12:30:00,47.94,48.04,47.88,48.02,500761.0,41.7776,41.8647,41.7253,41.8473,500761.0
2019-07-05 13:00:00,48.02,48.08,47.97,48.06,929840.0,41.8473,41.8996,41.8037,41.8821,929840.0
2019-07-05 13:30:00,48.07,48.09,48.0,48.03,348984.0,41.8909,41.9083,41.8299,41.856,348984.0
2019-07-05 14:00:00,48.04,48.09,47.99,48.03,326363.0,41.8647,41.9083,41.8211,41.856,326363.0
2019-07-05 14:30:00,48.03,48.14,48.02,48.13,334330.0,41.856,41.9519,41.8473,41.9431,334330.0
2019-07-05 15:00:00,48.12,48.16,48.06,48.16,364142.0,41.9344,41.9693,41.8821,41.9693,364142.0
2019-07-05 15:30:00,48.16,48.18,47.95,48.1,1865936.0,41.9693,41.9867,41.7863,41.917,1865936.0
2019-07-08 09:30:00,47.6,47.68,47.07,47.23,3464633.0,41.4813,41.551,41.0194,41.1588,3464633.0
2019-07-08 10:00:00,47.24,47.62,47.23,47.42,1208245.0,41.1676,41.4987,41.1588,41.3244,1208245.0
2019-07-08 10:30:00,47.43,47.5,47.36,47.39,792633.0,41.3331,41.3941,41.2721,41.2983,792633.0
2019-07-08 11:00:00,47.39,47.75,47.39,47.71,1033009.0,41.2983,41.612,41.2983,41.5771,1033009.0
2019-07-08 11:30:00,47.71,47.87,47.66,47.87,1038506.0,41.5771,41.7166,41.5336,41.7166,1038506.0
2019-07-08 12:00:00,47.86,47.9,47.69,47.87,688055.0,41.7079,41.7427,41.5597,41.7166,688055.0
2019-07-08 12:30:00,47.87,47.95,47.82,47.88,617037.0,41.7166,41.7863,41.673,41.7253,617037.0
2019-07-08 13:00:00,47.88,47.95,47.87,47.89,444829.0,41.7253,41.7863,41.7166,41.734,444829.0
2019-07-08 13:30:00,47.89,47.95,47.8,47.82,407154.0,41.734,41.7863,41.6556,41.673,407154.0
2019-07-08 14:00:00,47.82,47.83,47.67,47.77,595865.0,41.673,41.6817,41.5423,41.6294,595865.0
2019-07-08 14:30:00,47.77,47.88,47.77,47.85,435290.0,41.6294,41.7253,41.6294,41.6991,435290.0
2019-07-08 15:00:00,47.85,47.94,47.83,47.88,554426.0,41.6991,41.7776,41.6817,41.7253,554426.0
2019-07-08 15:30:00,47.89,47.91,47.8,47.83,1725577.0,41.734,41.7514,41.6556,41.6817,1725577.0
2019-07-09 09:30:00,47.25,47.41,47.13,47.21,2867197.0,41.1763,41.3157,41.0717,41.1414,2867197.0
2019-07-09 10:00:00,47.21,47.63,47.19,47.62,1377694.0,41.1414,41.5074,41.124,41.4987,1377694.0
2019-07-09 10:30:00,47.62,47.7,47.47,47.54,1110582.0,41.4987,41.5684,41.368,41.429,1110582.0
2019-07-09 11:00:00,47.53,47.75,47.52,47.63,678707.0,41.4203,41.612,41.4116,41.5074,678707.0
2019-07-09 11:30:00,47.62,47.75,47.51,47.74,2365035.0,41.4987,41.612,41.4028,41.6033,2365035.0
2019-07-09 12:00:00,47.74,47.75,47.65,47.68,372856.0,41.6033,41.612,41.5249,41.551,372856.0
2019-07-09 12:30:00,47.68,47.71,47.62,47.63,357495.0,41.551,41.5771,41.4987,41.5074,357495.0
2019-07-09 13:00:00,47.63,47.65,47.58,47.63,411142.0,41.5074,41.5249,41.4638,41.5074,411142.0
2019-07-09 13:30:00,47.62,47.65,47.6,47.65,349575.0,41.4987,41.5249,41.4813,41.5249,349575.0
2019-07-09 14:00:00,47.64,47.69,47.63,47.67,487003.0,41.5161,41.5597,41.5074,41.5423,487003.0
2019-07-09 14:30:00,47.66,47.67,47.54,47.65,812876.0,41.5336,41.5423,41.429,41.5249,812876.0
2019-07-09 15:00:00,47.64,47.66,47.55,47.59,1048154.0,41.5161,41.5336,41.4377,41.4726,1048154.0
2019-07-09 15:30:00,47.59,47.8,47.58,47.75,2357300.0,41.4726,41.6556,41.4638,41.612,2357300.0
2019-07-10 09:30:00,47.97,48.61,47.9,48.59,2743271.0,41.8037,42.3614,41.7427,42.344,2743271.0
2019-07-10 10:00:00,48.59,48.61,48.23,48.24,1382670.0,42.344,42.3614,42.0303,42.039,1382670.0
2019-07-10 10:30:00,48.25,48.45,48.21,48.24,912616.0,42.0477,42.222,42.0129,42.039,912616.0
2019-07-10 11:00:00,48.24,48.34,48.12,48.3,957207.0,42.039,42.1262,41.9344,42.0913,957207.0
2019-07-10 11:30:00,48.29,48.41,48.26,48.38,693924.0,42.0826,42.1872,42.0564,42.161,693924.0
2019-07-10 12:00:00,48.38,48.41,48.22,48.26,641636.0,42.161,42.1872,42.0216,42.0564,641636.0
2019-07-10 12:30:00,48.26,48.35,48.22,48.25,453307.0,42.0564,42.1349,42.0216,42.0477,453307.0
2019-07-10 13:00:00,48.25,48.29,48.21,48.26,476103.0,42.0477,42.0826,42.0129,42.0564,476103.0
2019-07-10 13:30:00,48.26,48.3,48.13,48.14,649507.0,42.0564,42.0913,41.9431,41.9519,649507.0
2019-07-10 14:00:00,48.14,48.25,47.98,47.98,748035.0,41.9519,42.0477,41.8124,41.8124,748035.0
2019-07-10 14:30:00,47.98,48.12,47.98,48.1,540847.0,41.8124,41.9344,41.8124,41.917,540847.0
2019-07-10 15:00:00,48.11,48.15,48.06,48.12,580102.0,41.9257,41.9606,41.8821,41.9344,580102.0
2019-07-10 15:30:00,48.12,48.29,48.11,48.21,1579136.0,41.9344,42.0826,41.9257,42.0129,1579136.0
2019-07-11 09:30:00,48.47,48.77,48.36,48.59,1836776.0,42.2394,42.5009,42.1436,42.344,1836776.0
2019-07-11 10:00:00,48.59,48.71,48.43,48.5,1005120.0,42.344,42.4486,42.2046,42.2656,1005120.0
2019-07-11 10:30:00,48.51,48.51,48.32,48.46,858628.0,42.2743,42.2743,42.1087,42.2307,858628.0
2019-07-11 11:00:00,48.47,48.78,48.45,48.64,1064154.0,42.2394,42.5096,42.222,42.3876,1064154.0
2019-07-11 11:30:00,48.65,48.71,48.58,48.61,711352.0,42.3963,42.4486,42.3353,42.3614,711352.0
2019-07-11 12:00:00,48.61,48.66,48.5,48.52,576868.0,42.3614,42.405,42.2656,42.283,576868.0
2019-07-11 12:30:00,48.52,48.65,48.5,48.64,480946.0,42.283,42.3963,42.2656,42.3876,480946.0
2019-07-11 13:00:00,48.64,48.65,48.55,48.56,710910.0,42.3876,42.3963,42.3092,42.3179,710910.0
2019-07-11 13:30:00,48.56,48.6,48.33,48.4,822972.0,42.3179,42.3527,42.1174,42.1784,822972.0
2019-07-11 14:00:00,48.4,48.43,48.31,48.4,607825.0,42.1784,42.2046,42.1,42.1784,607825.0
2019-07-11 14:30:00,48.4,48.53,48.38,48.5,544237.0,42.1784,42.2917,42.161,42.2656,544237.0
2019-07-11 15:00:00,48.5,48.52,48.46,48.48,950289.0,42.2656,42.283,42.2307,42.2482,950289.0
2019-07-11 15:30:00,48.48,48.61,48.46,48.6,3032685.0,42.2482,42.3614,42.2307,42.3527,3032685.0
2019-07-12 09:30:00,48.99,49.46,48.81,49.29,2392215.0,42.6926,43.1022,42.5357,42.954,2392215.0
2019-07-12 10:00:00,49.3,49.48,49.19,49.38,1450926.0,42.9628,43.1196,42.8669,43.0325,1450926.0
2019-07-12 10:30:00,49.38,49.42,49.14,49.25,1503515.0,43.0325,43.0673,42.8233,42.9192,1503515.0
2019-07-12 11:00:00,49.25,49.39,49.09,49.37,894435.0,42.9192,43.0412,42.7797,43.0238,894435.0
2019-07-12 11:30:00,49.38,49.65,49.37,49.62,1727330.0,43.0325,43.2678,43.0238,43.2416,1727330.0
2019-07-12 12:00:00,49.62,49.74,49.61,49.71,792401.0,43.2416,43.3462,43.2329,43.32,792401.0
2019-07-12 12:30:00,49.71,49.87,49.66,49.82,969018.0,43.32,43.4595,43.2765,43.4159,969018.0
2019-07-12 13:00:00,49.81,49.82,49.65,49.75,636687.0,43.4072,43.4159,43.2678,43.3549,636687.0
2019-07-12 13:30:00,49.76,49.76,49.64,49.66,477479.0,43.3636,43.3636,43.259,43.2765,477479.0
2019-07-12 14:00:00,49.66,49.75,49.65,49.72,500509.0,43.2765,43.3549,43.2678,43.3288,500509.0
2019-07-12 14:30:00,49.72,49.87,49.71,49.87,544517.0,43.3288,43.4595,43.32,43.4595,544517.0
2019-07-12 15:00:00,49.87,49.9,49.81,49.84,1063899.0,43.4595,43.4856,43.4072,43.4333,1063899.0
2019-07-12 15:30:00,49.84,49.93,49.83,49.92,2721249.0,43.4333,43.5118,43.4246,43.5031,2721249.0
2019-07-15 09:30:00,50.0,50.25,49.77,49.99,2100868.0,43.5728,43.7906,43.3723,43.5641,2100868.0
2019-07-15 10:00:00,49.98,50.18,49.98,50.11,759534.0,43.5553,43.7296,43.5553,43.6686,759534.0
2019-07-15 10:30:00,50.11,50.15,49.96,50.01,619797.0,43.6686,43.7035,43.5379,43.5815,619797.0
2019-07-15 11:00:00,50.02,50.12,49.87,50.09,804660.0,43.5902,43.6773,43.4595,43.6512,804660.0
2019-07-15 11:30:00,50.09,50.14,49.95,49.95,732618.0,43.6512,43.6948,43.5292,43.5292,732618.0
2019-07-15 12:00:00,49.96,49.99,49.88,49.9,824940.0,43.5379,43.5641,43.4682,43.4856,824940.0
2019-07-15 12:30:00,49.9,49.94,49.83,49.86,632657.0,43.4856,43.5205,43.4246,43.4508,632657.0
2019-07-15 13:00:00,49.86,49.89,49.77,49.8,499400.0,43.4508,43.4769,43.3723,43.3985,499400.0
2019-07-15 13:30:00,49.79,49.92,49.76,49.91,407648.0,43.3898,43.5031,43.3636,43.4943,407648.0
2019-07-15 14:00:00,49.91,49.93,49.84,49.89,468919.0,43.4943,43.5118,43.4333,43.4769,468919.0
2019-07-15 14:30:00,49.9,50.0,49.88,50.0,465298.0,43.4856,43.5728,43.4682,43.5728,465298.0
2019-07-15 15:00:00,50.0,50.1,49.99,50.09,659123.0,43.5728,43.6599,43.5641,43.6512,659123.0
2019-07-15 15:30:00,50.09,50.15,50.04,50.12,2094009.0,43.6512,43.7035,43.6076,43.6773,2094009.0
2019-07-16 09:30:00,49.91,50.0,49.18,49.24,2339859.0,43.4943,43.5728,42.8582,42.9105,2339859.0
2019-07-16 10:00:00,49.25,49.48,49.23,49.45,1117534.0,42.9192,43.1196,42.9018,43.0935,1117534.0
2019-07-16 10:30:00,49.46,49.51,49.38,49.45,659626.0,43.1022,43.1458,43.0325,43.0935,659626.0
2019-07-16 11:00:00,49.45,49.55,49.38,49.4,701411.0,43.0935,43.1806,43.0325,43.0499,701411.0
2019-07-16 11:30:00,49.4,49.46,49.36,49.39,666464.0,43.0499,43.1022,43.015,43.0412,666464.0
2019-07-16 12:00:00,49.4,49.42,48.96,49.04,2113383.0,43.0499,43.0673,42.6665,42.7362,2113383.0
2019-07-16 12:30:00,49.05,49.2,49.04,49.19,854183.0,42.7449,42.8756,42.7362,42.8669,854183.0
2019-07-16 13:00:00,49.19,49.28,49.15,49.16,541491.0,42.8669,42.9453,42.832,42.8407,541491.0
2019-07-16 13:30:00,49.16,49.21,49.03,49.04,943332.0,42.8407,42.8843,42.7275,42.7362,943332.0
2019-07-16 14:00:00,49.04,49.22,49.03,49.15,560857.0,42.7362,42.893,42.7275,42.832,560857.0
2019-07-16 14:30:00,49.15,49.28,49.13,49.24,551878.0,42.832,42.9453,42.8146,42.9105,551878.0
2019-07-16 15:00:00,49.25,49.33,49.23,49.25,573933.0,42.9192,42.9889,42.9018,42.9192,573933.0
2019-07-16 15:30:00,49.25,49.34,49.15,49.18,1844934.0,42.9192,42.9976,42.832,42.8582,1844934.0
2019-07-17 09:30:00,49.45,49.7,49.24,49.54,1351201.0,43.0935,43.3113,42.9105,43.1719,1351201.0
2019-07-17 10:00:00,49.55,49.59,49.4,49.44,800421.0,43.1806,43.2155,43.0499,43.0848,800421.0
2019-07-17 10:30:00,49.43,49.49,49.34,49.39,839916.0,43.076,43.1283,42.9976,43.0412,839916.0
2019-07-17 11:00:00,49.39,49.46,49.36,49.41,542104.0,43.0412,43.1022,43.015,43.0586,542104.0
2019-07-17 11:30:00,49.4,49.44,49.33,49.36,483139.0,43.0499,43.0848,42.9889,43.015,483139.0
2019-07-17 12:00:00,49.37,49.41,49.3,49.32,420671.0,43.0238,43.0586,42.9628,42.9802,420671.0
2019-07-17 12:30:00,49.32,49.44,49.31,49.42,414071.0,42.9802,43.0848,42.9715,43.0673,414071.0
2019-07-17 13:00:00,49.43,49.5,49.38,49.5,411246.0,43.076,43.137,43.0325,43.137,411246.0
2019-07-17 13:30:00,49.5,49.62,49.49,49.62,486413.0,43.137,43.2416,43.1283,43.2416,486413.0
2019-07-17 14:00:00,49.62,49.62,49.49,49.55,380179.0,43.2416,43.2416,43.1283,43.1806,380179.0
2019-07-17 14:30:00,49.56,49.63,49.54,49.6,444158.0,43.1893,43.2503,43.1719,43.2242,444158.0
2019-07-17 15:00:00,49.6,49.66,49.55,49.59,488183.0,43.2242,43.2765,43.1806,43.2155,488183.0
2019-07-17 15:30:00,49.59,49.65,49.39,49.39,1743458.0,43.2155,43.2678,43.0412,43.0412,1743458.0
2019-07-18 09:30:00,49.28,49.48,49.08,49.34,1186932.0,42.9453,43.1196,42.771,42.9976,1186932.0
2019-07-18 10:00:00,49.34,49.35,49.15,49.18,864379.0,42.9976,43.0063,42.832,42.8582,864379.0
2019-07-18 10:30:00,49.19,49.23,49.01,49.05,892684.0,42.8669,42.9018,42.71,42.7449,892684.0
2019-07-18 11:00:00,49.05,49.11,48.89,48.97,1045972.0,42.7449,42.7972,42.6055,42.6752,1045972.0
2019-07-18 11:30:00,48.97,49.2,48.93,49.14,925914.0,42.6752,42.8756,42.6403,42.8233,925914.0
2019-07-18 12:00:00,49.15,49.32,49.12,49.26,569483.0,42.832,42.9802,42.8059,42.9279,569483.0
2019-07-18 12:30:00,49.27,49.37,49.25,49.29,552072.0,42.9366,43.0238,42.9192,42.954,552072.0
2019-07-18 13:00:00,49.29,49.48,49.28,49.46,501655.0,42.954,43.1196,42.9453,43.1022,501655.0
2019-07-18 13:30:00,49.46,49.59,49.45,49.53,590851.0,43.1022,43.2155,43.0935,43.1632,590851.0
2019-07-18 14:00:00,49.53,49.76,49.53,49.75,603041.0,43.1632,43.3636,43.1632,43.3549,603041.0
2019-07-18 14:30:00,49.75,49.89,49.74,49.87,695877.0,43.3549,43.4769,43.3462,43.4595,695877.0
2019-07-18 15:00:00,49.88,49.99,49.81,49.88,1049682.0,43.4682,43.5641,43.4072,43.4682,1049682.0
2019-07-18 15:30:00,49.87,49.95,49.84,49.94,2032709.0,43.4595,43.5292,43.4333,43.5205,2032709.0
2019-07-19 09:30:00,49.96,50.24,49.91,50.21,2819298.0,43.5379,43.7819,43.4943,43.7558,2819298.0
2019-07-19 10:00:00,50.2,50.31,50.07,50.2,1331975.0,43.7471,43.8429,43.6338,43.7471,1331975.0
2019-07-19 10:30:00,50.2,50.22,50.1,50.21,905368.0,43.7471,43.7645,43.6599,43.7558,905368.0
2019-07-19 11:00:00,50.21,50.38,50.18,50.35,838411.0,43.7558,43.9039,43.7296,43.8778,838411.0
2019-07-19 11:30:00,50.36,50.41,50.23,50.4,1367227.0,43.8865,43.9301,43.7732,43.9214,1367227.0
2019-07-19 12:00:00,50.4,50.54,50.38,50.52,919767.0,43.9214,44.0434,43.9039,44.0259,919767.0
2019-07-19 12:30:00,50.52,50.66,50.48,50.64,717839.0,44.0259,44.1479,43.9911,44.1305,717839.0
2019-07-19 13:00:00,50.65,50.65,50.49,50.51,915364.0,44.1392,44.1392,43.9998,44.0172,915364.0
2019-07-19 13:30:00,50.51,50.55,50.42,50.53,770494.0,44.0172,44.0521,43.9388,44.0346,770494.0
2019-07-19 14:00:00,50.54,50.59,50.42,50.48,1059471.0,44.0434,44.0869,43.9388,43.9911,1059471.0
2019-07-19 14:30:00,50.49,50.57,50.44,50.55,916483.0,43.9998,44.0695,43.9562,44.0521,916483.0
2019-07-19 15:00:00,50.54,50.54,50.32,50.45,1404494.0,44.0434,44.0434,43.8516,43.9649,1404494.0
2019-07-19 15:30:00,50.45,50.55,50.22,50.26,3138679.0,43.9649,44.0521,43.7645,43.7993,3138679.0
2019-07-22 09:30:00,49.98,51.08,49.89,50.85,3695205.0,43.5553,44.5139,43.4769,44.3135,3695205.0
2019-07-22 10:00:00,50.86,51.06,50.75,50.98,1247403.0,44.3222,44.4965,44.2264,44.4268,1247403.0
2019-07-22 10:30:00,50.97,51.02,50.77,50.88,1079871.0,44.4181,44.4617,44.2438,44.3397,1079871.0
2019-07-22 11:00:00,50.87,50.92,50.81,50.92,651197.0,44.3309,44.3745,44.2787,44.3745,651197.0
2019-07-22 11:30:00,50.91,51.08,50.89,51.08,775315.0,44.3658,44.5139,44.3484,44.5139,775315.0
2019-07-22 12:00:00,51.08,51.13,50.89,51.07,845722.0,44.5139,44.5575,44.3484,44.5052,845722.0
2019-07-22 12:30:00,51.06,51.29,51.05,51.28,1054047.0,44.4965,44.6969,44.4878,44.6882,1054047.0
2019-07-22 13:00:00,51.28,51.36,51.18,51.31,721336.0,44.6882,44.758,44.6011,44.7144,721336.0
2019-07-22 13:30:00,51.32,51.38,51.29,51.34,593097.0,44.7231,44.7754,44.6969,44.7405,593097.0
2019-07-22 14:00:00,51.34,51.39,51.29,51.33,739239.0,44.7405,44.7841,44.6969,44.7318,739239.0
2019-07-22 14:30:00,51.33,51.44,51.31,51.44,847679.0,44.7318,44.8277,44.7144,44.8277,847679.0
2019-07-22 15:00:00,51.44,51.52,51.31,51.36,1364765.0,44.8277,44.8974,44.7144,44.758,1364765.0
2019-07-22 15:30:00,51.35,51.47,51.31,51.35,2539321.0,44.7492,44.8538,44.7144,44.7492,2539321.0
2019-07-23 09:30:00,51.93,52.0,51.46,51.55,2452147.0,45.2547,45.3157,44.8451,44.9235,2452147.0
2019-07-23 10:00:00,51.54,51.54,51.32,51.45,1414604.0,44.9148,44.9148,44.7231,44.8364,1414604.0
2019-07-23 10:30:00,51.45,51.57,51.4,51.52,844246.0,44.8364,44.941,44.7928,44.8974,844246.0
2019-07-23 11:00:00,51.52,51.59,51.37,51.57,713730.0,44.8974,44.9584,44.7667,44.941,713730.0
2019-07-23 11:30:00,51.57,51.6,51.34,51.38,679481.0,44.941,44.9671,44.7405,44.7754,679481.0
2019-07-23 12:00:00,51.38,51.44,51.3,51.39,1160292.0,44.7754,44.8277,44.7057,44.7841,1160292.0
2019-07-23 12:30:00,51.39,51.5,51.34,51.45,1181138.0,44.7841,44.88,44.7405,44.8364,1181138.0
2019-07-23 13:00:00,51.46,51.5,51.43,51.44,627163.0,44.8451,44.88,44.819,44.8277,627163.0
2019-07-23 13:30:00,51.45,51.7,51.43,51.66,734366.0,44.8364,45.0542,44.819,45.0194,734366.0
2019-07-23 14:00:00,51.67,51.74,51.64,51.72,832854.0,45.0281,45.0891,45.002,45.0717,832854.0
2019-07-23 14:30:00,51.71,51.78,51.68,51.73,621519.0,45.063,45.124,45.0368,45.0804,621519.0
2019-07-23 15:00:00,51.73,51.74,51.57,51.59,987269.0,45.0804,45.0891,44.941,44.9584,987269.0
2019-07-23 15:30:00,51.58,51.77,51.58,51.75,1926285.0,44.9497,45.1152,44.9497,45.0978,1926285.0
2019-07-24 09:30:00,51.9,52.31,51.8,52.03,2231428.0,45.2285,45.5858,45.1414,45.3418,2231428.0
2019-07-24 10:00:00,52.03,52.07,51.89,52.0,1026300.0,45.3418,45.3767,45.2198,45.3157,1026300.0
2019-07-24 10:30:00,52.0,52.3,51.99,52.18,1063646.0,45.3157,45.5771,45.307,45.4725,1063646.0
2019-07-24 11:00:00,52.18,52.46,52.11,52.44,1262973.0,45.4725,45.7166,45.4115,45.6991,1262973.0
2019-07-24 11:30:00,52.44,52.68,52.43,52.65,1553757.0,45.6991,45.9083,45.6904,45.8821,1553757.0
2019-07-24 12:00:00,52.65,52.75,52.61,52.62,888348.0,45.8821,45.9693,45.8473,45.856,888348.0
2019-07-24 12:30:00,52.62,52.79,52.62,52.73,800886.0,45.856,46.0041,45.856,45.9518,800886.0
2019-07-24 13:00:00,52.73,52.75,52.64,52.71,566307.0,45.9518,45.9693,45.8734,45.9344,566307.0
2019-07-24 13:30:00,52.72,52.72,52.58,52.7,780349.0,45.9431,45.9431,45.8211,45.9257,780349.0
2019-07-24 14:00:00,52.69,52.71,52.64,52.66,647902.0,45.917,45.9344,45.8734,45.8908,647902.0
2019-07-24 14:30:00,52.66,52.86,52.63,52.85,979657.0,45.8908,46.0651,45.8647,46.0564,979657.0
2019-07-24 15:00:00,52.85,52.95,52.82,52.94,1097866.0,46.0564,46.1436,46.0303,46.1349,1097866.0
2019-07-24 15:30:00,52.94,52.97,52.86,52.92,2921613.0,46.1349,46.161,46.0651,46.1174,2921613.0
2019-07-25 09:30:00,52.54,52.6,52.1,52.23,2510071.0,45.7863,45.8386,45.4028,45.5161,2510071.0
2019-07-25 10:00:00,52.23,52.46,52.15,52.37,1167482.0,45.5161,45.7166,45.4464,45.6381,1167482.0
2019-07-25 10:30:00,52.38,52.58,52.35,52.49,1082297.0,45.6468,45.8211,45.6207,45.7427,1082297.0
2019-07-25 11:00:00,52.48,52.51,52.24,52.25,1123921.0,45.734,45.7601,45.5248,45.5335,1123921.0
2019-07-25 11:30:00,52.25,52.34,52.21,52.29,939110.0,45.5335,45.612,45.4987,45.5684,939110.0
2019-07-25 12:00:00,52.29,52.3,52.15,52.27,936963.0,45.5684,45.5771,45.4464,45.551,936963.0
2019-07-25 12:30:00,52.26,52.28,51.88,52.13,1489041.0,45.5423,45.5597,45.2111,45.429,1489041.0
2019-07-25 13:00:00,52.13,52.17,51.93,51.99,932432.0,45.429,45.4638,45.2547,45.307,932432.0
2019-07-25 13:30:00,52.0,52.13,51.96,52.01,1661055.0,45.3157,45.429,45.2808,45.3244,1661055.0
2019-07-25 14:00:00,52.01,52.19,52.0,52.07,1032780.0,45.3244,45.4813,45.3157,45.3767,1032780.0
2019-07-25 14:30:00,52.08,52.09,51.89,51.92,1014245.0,45.3854,45.3941,45.2198,45.246,1014245.0
2019-07-25 15:00:00,51.91,52.09,51.9,52.09,1504773.0,45.2373,45.3941,45.2285,45.3941,1504773.0
2019-07-25 15:30:00,52.09,52.26,52.04,52.16,3570432.0,45.3941,45.5423,45.3505,45.4551,3570432.0
2019-07-26 09:30:00,52.69,53.5,52.15,52.55,8818463.0,45.917,46.6229,45.4464,45.795,8818463.0
2019-07-26 10:00:00,52.54,52.86,52.19,52.22,3157045.0,45.7863,46.0651,45.4813,45.5074,3157045.0
2019-07-26 10:30:00,52.22,52.28,51.82,51.93,3016789.0,45.5074,45.5597,45.1588,45.2547,3016789.0
2019-07-26 11:00:00,51.93,52.14,51.64,51.79,2299783.0,45.2547,45.4377,45.002,45.1327,2299783.0
2019-07-26 11:30:00,51.8,51.94,51.55,51.87,1608124.0,45.1414,45.2634,44.9235,45.2024,1608124.0
2019-07-26 12:00:00,51.88,51.92,51.74,51.8,1139498.0,45.2111,45.246,45.0891,45.1414,1139498.0
2019-07-26 12:30:00,51.8,51.85,51.73,51.75,984000.0,45.1414,45.185,45.0804,45.0978,984000.0
2019-07-26 13:00:00,51.76,51.89,51.75,51.77,797078.0,45.1065,45.2198,45.0978,45.1152,797078.0
2019-07-26 13:30:00,51.78,51.8,51.62,51.69,1015127.0,45.124,45.1414,44.9845,45.0455,1015127.0
2019-07-26 14:00:00,51.68,51.72,51.61,51.66,750635.0,45.0368,45.0717,44.9758,45.0194,750635.0
2019-07-26 14:30:00,51.66,51.75,51.64,51.73,807380.0,45.0194,45.0978,45.002,45.0804,807380.0
2019-07-26 15:00:00,51.73,51.76,51.64,51.67,977140.0,45.0804,45.1065,45.002,45.0281,977140.0
2019-07-26 15:30:00,51.68,51.74,51.53,51.58,3188905.0,45.0368,45.0891,44.9061,44.9497,3188905.0
2019-07-29 09:30:00,51.56,51.7,50.78,51.02,3144046.0,44.9322,45.0542,44.2525,44.4617,3144046.0
2019-07-29 10:00:00,51.02,51.37,50.91,51.35,1535801.0,44.4617,44.7667,44.3658,44.7492,1535801.0
2019-07-29 10:30:00,51.35,51.83,51.34,51.8,1126001.0,44.7492,45.1675,44.7405,45.1414,1126001.0
2019-07-29 11:00:00,51.8,52.07,51.76,52.06,1171154.0,45.1414,45.3767,45.1065,45.368,1171154.0
2019-07-29 11:30:00,52.06,52.27,52.03,52.23,1031405.0,45.368,45.551,45.3418,45.5161,1031405.0
2019-07-29 12:00:00,52.24,52.32,52.14,52.27,1024981.0,45.5248,45.5945,45.4377,45.551,1024981.0
2019-07-29 12:30:00,52.27,52.38,52.17,52.36,791314.0,45.551,45.6468,45.4638,45.6294,791314.0
2019-07-29 13:00:00,52.37,52.44,52.33,52.41,900434.0,45.6381,45.6991,45.6033,45.673,900434.0
2019-07-29 13:30:00,52.41,52.5,52.4,52.45,717497.0,45.673,45.7514,45.6643,45.7078,717497.0
2019-07-29 14:00:00,52.45,52.49,52.36,52.48,794264.0,45.7078,45.7427,45.6294,45.734,794264.0
2019-07-29 14:30:00,52.48,52.56,52.44,52.52,859285.0,45.734,45.8037,45.6991,45.7688,859285.0
2019-07-29 15:00:00,52.52,52.54,52.41,52.48,1053213.0,45.7688,45.7863,45.673,45.734,1053213.0
2019-07-29 15:30:00,52.48,52.53,52.44,52.51,2644284.0,45.734,45.7776,45.6991,45.7601,2644284.0
2019-07-30 09:30:00,51.76,51.99,51.56,51.79,1651290.0,45.1065,45.307,44.9322,45.1327,1651290.0
2019-07-30 10:00:00,51.79,52.12,51.77,52.1,1173684.0,45.1327,45.4203,45.1152,45.4028,1173684.0
2019-07-30 10:30:00,52.09,52.31,52.07,52.21,914202.0,45.3941,45.5858,45.3767,45.4987,914202.0
2019-07-30 11:00:00,52.22,52.26,52.08,52.16,1006281.0,45.5074,45.5423,45.3854,45.4551,1006281.0
2019-07-30 11:30:00,52.16,52.21,51.98,52.03,785078.0,45.4551,45.4987,45.2983,45.3418,785078.0
2019-07-30 12:00:00,52.03,52.08,51.93,51.97,736169.0,45.3418,45.3854,45.2547,45.2895,736169.0
2019-07-30 12:30:00,51.98,52.01,51.87,51.91,558878.0,45.2983,45.3244,45.2024,45.2373,558878.0
2019-07-30 13:00:00,51.91,52.01,51.91,52.01,384907.0,45.2373,45.3244,45.2373,45.3244,384907.0
2019-07-30 13:30:00,52.01,52.01,51.95,52.01,533828.0,45.3244,45.3244,45.2721,45.3244,533828.0
2019-07-30 14:00:00,52.0,52.13,51.98,52.03,1003731.0,45.3157,45.429,45.2983,45.3418,1003731.0
2019-07-30 14:30:00,52.03,52.04,51.95,51.97,475660.0,45.3418,45.3505,45.2721,45.2895,475660.0
2019-07-30 15:00:00,51.96,51.98,51.75,51.82,1034818.0,45.2808,45.2983,45.0978,45.1588,1034818.0
2019-07-30 15:30:00,51.83,51.91,51.68,51.7,3089871.0,45.1675,45.2373,45.0368,45.0542,3089871.0
2019-07-31 09:30:00,51.5,51.55,51.23,51.39,2378314.0,44.88,44.9235,44.6447,44.7841,2378314.0
2019-07-31 10:00:00,51.39,51.53,51.36,51.42,1101735.0,44.7841,44.9061,44.758,44.8102,1101735.0
2019-07-31 10:30:00,51.43,51.46,51.31,51.42,770850.0,44.819,44.8451,44.7144,44.8102,770850.0
2019-07-31 11:00:00,51.43,51.51,51.37,51.45,764751.0,44.819,44.8887,44.7667,44.8364,764751.0
2019-07-31 11:30:00,51.46,51.47,51.35,51.39,700367.0,44.8451,44.8538,44.7492,44.7841,700367.0
2019-07-31 12:00:00,51.39,51.41,51.35,51.39,626544.0,44.7841,44.8015,44.7492,44.7841,626544.0
2019-07-31 12:30:00,51.4,51.49,51.37,51.4,581010.0,44.7928,44.8712,44.7667,44.7928,581010.0
2019-07-31 13:00:00,51.39,51.52,51.39,51.51,649138.0,44.7841,44.8974,44.7841,44.8887,649138.0
2019-07-31 13:30:00,51.51,51.72,51.49,51.62,1267462.0,44.8887,45.0717,44.8712,44.9845,1267462.0
2019-07-31 14:00:00,51.61,51.65,51.34,51.4,1139605.0,44.9758,45.0107,44.7405,44.7928,1139605.0
2019-07-31 14:30:00,51.39,51.43,50.05,50.59,3111564.0,44.7841,44.819,43.6163,44.0869,3111564.0
2019-07-31 15:00:00,50.59,51.03,50.43,50.95,2147746.0,44.0869,44.4704,43.9475,44.4007,2147746.0
2019-07-31 15:30:00,50.94,50.94,50.54,50.55,3620357.0,44.3919,44.3919,44.0434,44.0521,3620357.0
2019-08-01 09:30:00,50.52,51.41,50.48,51.33,2212526.0,44.0259,44.8015,43.9911,44.7318,2212526.0
2019-08-01 10:00:00,51.32,51.53,51.24,51.53,1187041.0,44.7231,44.9061,44.6534,44.9061,1187041.0
2019-08-01 10:30:00,51.52,51.64,51.38,51.62,1190577.0,44.8974,45.002,44.7754,44.9845,1190577.0
2019-08-01 11:00:00,51.62,51.86,51.61,51.84,985832.0,44.9845,45.1937,44.9758,45.1762,985832.0
2019-08-01 11:30:00,51.84,51.89,51.76,51.78,740936.0,45.1762,45.2198,45.1065,45.124,740936.0
2019-08-01 12:00:00,51.79,51.88,51.71,51.87,624630.0,45.1327,45.2111,45.063,45.2024,624630.0
2019-08-01 12:30:00,51.87,51.89,51.7,51.76,778278.0,45.2024,45.2198,45.0542,45.1065,778278.0
2019-08-01 13:00:00,51.76,51.81,51.02,51.07,1938427.0,45.1065,45.1501,44.4617,44.5052,1938427.0
2019-08-01 13:30:00,51.07,51.25,49.77,50.2,4714055.0,44.5052,44.6621,43.3723,43.7471,4714055.0
2019-08-01 14:00:00,50.2,50.2,49.54,49.72,2578486.0,43.7471,43.7471,43.1719,43.3288,2578486.0
2019-08-01 14:30:00,49.72,49.93,49.47,49.77,1925060.0,43.3288,43.5118,43.1109,43.3723,1925060.0
2019-08-01 15:00:00,49.78,49.94,49.56,49.84,2434794.0,43.3811,43.5205,43.1893,43.4333,2434794.0
2019-08-01 15:30:00,49.84,49.94,49.49,49.5,5132593.0,43.4333,43.5205,43.1283,43.137,5132593.0
2019-08-02 09:30:00,49.19,49.36,48.7,49.03,3337609.0,42.8669,43.015,42.4399,42.7275,3337609.0
2019-08-02 10:00:00,49.05,49.13,48.68,48.82,2079414.0,42.7449,42.8146,42.4225,42.5445,2079414.0
2019-08-02 10:30:00,48.81,48.82,48.58,48.65,1476594.0,42.5357,42.5445,42.3353,42.3963,1476594.0
2019-08-02 11:00:00,48.65,48.87,48.63,48.71,1918780.0,42.3963,42.588,42.3789,42.4486,1918780.0
2019-08-02 11:30:00,48.7,48.8,48.52,48.76,1362573.0,42.4399,42.527,42.283,42.4922,1362573.0
2019-08-02 12:00:00,48.75,48.98,48.65,48.96,1232984.0,42.4835,42.6839,42.3963,42.6665,1232984.0
2019-08-02 12:30:00,48.96,49.03,48.73,48.74,1221324.0,42.6665,42.7275,42.466,42.4747,1221324.0
2019-08-02 13:00:00,48.74,48.78,48.61,48.66,1111883.0,42.4747,42.5096,42.3614,42.405,1111883.0
2019-08-02 13:30:00,48.66,48.69,48.53,48.54,790581.0,42.405,42.4312,42.2917,42.3004,790581.0
2019-08-02 14:00:00,48.55,48.74,48.5,48.65,961874.0,42.3092,42.4747,42.2656,42.3963,961874.0
2019-08-02 14:30:00,48.65,48.8,48.56,48.66,879648.0,42.3963,42.527,42.3179,42.405,879648.0
2019-08-02 15:00:00,48.68,48.77,48.55,48.71,1864105.0,42.4225,42.5009,42.3092,42.4486,1864105.0
2019-08-02 15:30:00,48.7,48.82,48.56,48.68,4975479.0,42.4399,42.5445,42.3179,42.4225,4975479.0
2019-08-05 09:30:00,47.78,47.96,47.01,47.11,4142453.0,41.6381,41.795,40.9671,41.0543,4142453.0
2019-08-05 10:00:00,47.11,47.27,47.02,47.07,2369821.0,41.0543,41.1937,40.9758,41.0194,2369821.0
2019-08-05 10:30:00,47.06,47.14,46.92,47.05,1803513.0,41.0107,41.0804,40.8887,41.002,1803513.0
2019-08-05 11:00:00,47.05,47.2,46.95,47.01,1769576.0,41.002,41.1327,40.9148,40.9671,1769576.0
2019-08-05 11:30:00,47.01,47.02,46.86,46.88,1462563.0,40.9671,40.9758,40.8364,40.8538,1462563.0
2019-08-05 12:00:00,46.87,46.99,46.72,46.81,1475192.0,40.8451,40.9497,40.7144,40.7928,1475192.0
2019-08-05 12:30:00,46.82,46.95,46.78,46.8,1361878.0,40.8015,40.9148,40.7667,40.7841,1361878.0
2019-08-05 13:00:00,46.8,47.05,46.79,46.95,1563755.0,40.7841,41.002,40.7754,40.9148,1563755.0
2019-08-05 13:30:00,46.94,47.17,46.84,46.94,1349666.0,40.9061,41.1066,40.819,40.9061,1349666.0
2019-08-05 14:00:00,46.94,47.04,46.89,46.93,1326521.0,40.9061,40.9933,40.8625,40.8974,1326521.0
2019-08-05 14:30:00,46.92,46.95,46.71,46.76,1777510.0,40.8887,40.9148,40.7057,40.7493,1777510.0
2019-08-05 15:00:00,46.76,47.02,46.57,46.82,2536870.0,40.7493,40.9758,40.5837,40.8015,2536870.0
2019-08-05 15:30:00,46.81,47.21,46.7,46.97,6447449.0,40.7928,41.1414,40.697,40.9323,6447449.0
2019-08-06 09:30:00,47.15,47.56,47.07,47.29,2671580.0,41.3647,41.7244,41.2946,41.4876,2671580.0
2019-08-06 10:00:00,47.29,47.5,46.81,46.93,2401293.0,41.4876,41.6718,41.0665,41.1717,2401293.0
2019-08-06 10:30:00,46.92,47.18,46.89,47.08,805135.0,41.163,41.3911,41.1366,41.3033,805135.0
2019-08-06 11:00:00,47.08,47.11,46.85,46.97,691755.0,41.3033,41.3297,41.1016,41.2068,691755.0
2019-08-06 11:30:00,46.98,47.08,46.76,47.07,1689359.0,41.2156,41.3033,41.0226,41.2946,1689359.0
2019-08-06 12:00:00,47.07,47.13,46.82,46.82,1019237.0,41.2946,41.3472,41.0752,41.0752,1019237.0
2019-08-06 12:30:00,46.83,46.96,46.79,46.9,830293.0,41.084,41.1981,41.0489,41.1454,830293.0
2019-08-06 13:00:00,46.9,47.12,46.89,47.08,856122.0,41.1454,41.3384,41.1366,41.3033,856122.0
2019-08-06 13:30:00,47.09,47.16,47.03,47.09,842823.0,41.3121,41.3735,41.2595,41.3121,842823.0
2019-08-06 14:00:00,47.09,47.19,46.95,47.16,1342199.0,41.3121,41.3998,41.1893,41.3735,1342199.0
2019-08-06 14:30:00,47.17,47.28,47.1,47.12,1746816.0,41.3823,41.4788,41.3209,41.3384,1746816.0
2019-08-06 15:00:00,47.12,47.17,47.01,47.04,1304673.0,41.3384,41.3823,41.2419,41.2682,1304673.0
2019-08-06 15:30:00,47.04,47.11,46.95,46.95,4183583.0,41.2682,41.3297,41.1893,41.1893,4183583.0
2019-08-07 09:30:00,46.3,46.39,45.97,46.26,3808360.0,40.619,40.698,40.3295,40.5839,3808360.0
2019-08-07 10:00:00,46.25,46.48,46.2,46.34,2721823.0,40.5752,40.777,40.5313,40.6541,2721823.0
2019-08-07 10:30:00,46.33,46.81,46.32,46.68,2102972.0,40.6454,41.0665,40.6366,40.9524,2102972.0
2019-08-07 11:00:00,46.68,46.68,46.38,46.42,1617486.0,40.9524,40.9524,40.6892,40.7243,1617486.0
2019-08-07 11:30:00,46.42,46.51,46.29,46.38,1089958.0,40.7243,40.8033,40.6103,40.6892,1089958.0
2019-08-07 12:00:00,46.39,46.44,46.29,46.39,819289.0,40.698,40.7419,40.6103,40.698,819289.0
2019-08-07 12:30:00,46.38,46.56,46.35,46.43,1350382.0,40.6892,40.8471,40.6629,40.7331,1350382.0
2019-08-07 13:00:00,46.43,46.46,46.34,46.45,1037750.0,40.7331,40.7594,40.6541,40.7506,1037750.0
2019-08-07 13:30:00,46.45,46.86,46.44,46.67,1127583.0,40.7506,41.1103,40.7419,40.9436,1127583.0
2019-08-07 14:00:00,46.67,46.75,46.55,46.62,1492152.0,40.9436,41.0138,40.8384,40.8998,1492152.0
2019-08-07 14:30:00,46.62,46.86,46.59,46.77,1333765.0,40.8998,41.1103,40.8735,41.0314,1333765.0
2019-08-07 15:00:00,46.77,46.86,46.63,46.82,1439162.0,41.0314,41.1103,40.9085,41.0752,1439162.0
2019-08-07 15:30:00,46.83,46.88,46.67,46.73,4650412.0,41.084,41.1279,40.9436,40.9963,4650412.0
2019-08-08 09:30:00,46.11,46.57,45.91,46.51,4399443.0,40.4523,40.8559,40.2769,40.8033,4399443.0
2019-08-08 10:00:00,46.51,46.7,46.46,46.56,2449057.0,40.8033,40.97,40.7594,40.8471,2449057.0
2019-08-08 10:30:00,46.55,46.66,46.51,46.61,2086087.0,40.8384,40.9349,40.8033,40.891,2086087.0
2019-08-08 11:00:00,46.6,46.66,46.54,46.59,1503556.0,40.8822,40.9349,40.8296,40.8735,1503556.0
2019-08-08 11:30:00,46.59,46.74,46.54,46.73,2303603.0,40.8735,41.005,40.8296,40.9963,2303603.0
2019-08-08 12:00:00,46.73,46.82,46.71,46.74,1793722.0,40.9963,41.0752,40.9787,41.005,1793722.0
2019-08-08 12:30:00,46.75,46.87,46.74,46.83,1328982.0,41.0138,41.1191,41.005,41.084,1328982.0
2019-08-08 13:00:00,46.84,46.86,46.69,46.73,1150020.0,41.0928,41.1103,40.9612,40.9963,1150020.0
2019-08-08 13:30:00,46.73,46.94,46.72,46.91,897163.0,40.9963,41.1805,40.9875,41.1542,897163.0
2019-08-08 14:00:00,46.92,47.15,46.91,47.11,1087055.0,41.163,41.3647,41.1542,41.3297,1087055.0
2019-08-08 14:30:00,47.11,47.24,47.06,47.15,947854.0,41.3297,41.4437,41.2858,41.3647,947854.0
2019-08-08 15:00:00,47.15,47.29,47.13,47.21,1102964.0,41.3647,41.4876,41.3472,41.4174,1102964.0
2019-08-08 15:30:00,47.21,47.37,47.16,47.17,3752485.0,41.4174,41.5577,41.3735,41.3823,3752485.0
2019-08-09 09:30:00,46.94,47.0,46.35,46.39,2011879.0,41.1805,41.2331,40.6629,40.698,2011879.0
2019-08-09 10:00:00,46.39,46.49,46.01,46.15,1644447.0,40.698,40.7857,40.3646,40.4874,1644447.0
2019-08-09 10:30:00,46.14,46.24,45.97,46.15,1604637.0,40.4787,40.5664,40.3295,40.4874,1604637.0
2019-08-09 11:00:00,46.15,46.16,45.8,45.82,1031167.0,40.4874,40.4962,40.1804,40.1979,1031167.0
2019-08-09 11:30:00,45.82,45.99,45.78,45.8,1298516.0,40.1979,40.3471,40.1628,40.1804,1298516.0
2019-08-09 12:00:00,45.8,45.9,45.79,45.86,1011146.0,40.1804,40.2681,40.1716,40.233,1011146.0
2019-08-09 12:30:00,45.85,46.16,45.84,46.03,1245618.0,40.2243,40.4962,40.2155,40.3822,1245618.0
2019-08-09 13:00:00,46.03,46.19,45.9,46.18,1688385.0,40.3822,40.5225,40.2681,40.5138,1688385.0
2019-08-09 13:30:00,46.18,46.34,46.13,46.16,1037122.0,40.5138,40.6541,40.4699,40.4962,1037122.0
2019-08-09 14:00:00,46.16,46.21,46.07,46.12,941384.0,40.4962,40.5401,40.4173,40.4611,941384.0
2019-08-09 14:30:00,46.12,46.19,46.01,46.03,1227747.0,40.4611,40.5225,40.3646,40.3822,1227747.0
2019-08-09 15:00:00,46.03,46.23,46.01,46.12,1201133.0,40.3822,40.5576,40.3646,40.4611,1201133.0
2019-08-09 15:30:00,46.12,46.26,45.94,45.98,3961540.0,40.4611,40.5839,40.3032,40.3383,3961540.0
2019-08-12 09:30:00,45.76,46.0,45.66,45.84,1989711.0,40.1453,40.3558,40.0576,40.2155,1989711.0
2019-08-12 10:00:00,45.84,46.04,45.79,45.95,1282351.0,40.2155,40.3909,40.1716,40.312,1282351.0
2019-08-12 10:30:00,45.94,46.07,45.82,45.94,1198225.0,40.3032,40.4173,40.1979,40.3032,1198225.0
2019-08-12 11:00:00,45.93,45.94,45.71,45.88,1285189.0,40.2944,40.3032,40.1014,40.2506,1285189.0
2019-08-12 11:30:00,45.88,46.0,45.8,45.95,894095.0,40.2506,40.3558,40.1804,40.312,894095.0
2019-08-12 12:00:00,45.95,46.01,45.83,46.0,643528.0,40.312,40.3646,40.2067,40.3558,643528.0
2019-08-12 12:30:00,45.99,46.04,45.84,45.92,611929.0,40.3471,40.3909,40.2155,40.2857,611929.0
2019-08-12 13:00:00,45.91,45.96,45.84,45.89,532679.0,40.2769,40.3208,40.2155,40.2593,532679.0
2019-08-12 13:30:00,45.9,45.93,45.76,45.78,745803.0,40.2681,40.2944,40.1453,40.1628,745803.0
2019-08-12 14:00:00,45.77,45.81,45.63,45.64,724021.0,40.1541,40.1892,40.0312,40.04,724021.0
2019-08-12 14:30:00,45.64,45.67,45.44,45.51,1341750.0,40.04,40.0663,39.8646,39.926,1341750.0
2019-08-12 15:00:00,45.5,45.7,45.46,45.7,963009.0,39.9172,40.0927,39.8821,40.0927,963009.0
2019-08-12 15:30:00,45.69,45.73,45.58,45.6,2330469.0,40.0839,40.119,39.9874,40.0049,2330469.0
2019-08-13 09:30:00,45.49,47.05,45.36,46.92,4455147.0,39.9084,41.277,39.7944,41.163,4455147.0
2019-08-13 10:00:00,46.92,47.01,46.69,46.95,2858922.0,41.163,41.2419,40.9612,41.1893,2858922.0
2019-08-13 10:30:00,46.96,46.99,46.7,46.72,2139335.0,41.1981,41.2244,40.97,40.9875,2139335.0
2019-08-13 11:00:00,46.71,46.9,46.51,46.73,1621935.0,40.9787,41.1454,40.8033,40.9963,1621935.0
2019-08-13 11:30:00,46.72,46.91,46.67,46.83,1353236.0,40.9875,41.1542,40.9436,41.084,1353236.0
2019-08-13 12:00:00,46.84,46.96,46.81,46.87,1083411.0,41.0928,41.1981,41.0665,41.1191,1083411.0
2019-08-13 12:30:00,46.87,46.92,46.78,46.85,657224.0,41.1191,41.163,41.0401,41.1016,657224.0
2019-08-13 13:00:00,46.86,46.94,46.72,46.83,1358865.0,41.1103,41.1805,40.9875,41.084,1358865.0
2019-08-13 13:30:00,46.83,46.91,46.78,46.89,633753.0,41.084,41.1542,41.0401,41.1366,633753.0
2019-08-13 14:00:00,46.9,47.01,46.87,47.0,1004666.0,41.1454,41.2419,41.1191,41.2331,1004666.0
2019-08-13 14:30:00,47.01,47.02,46.96,46.99,1076478.0,41.2419,41.2507,41.1981,41.2244,1076478.0
2019-08-13 15:00:00,47.0,47.01,46.9,46.97,1322875.0,41.2331,41.2419,41.1454,41.2068,1322875.0
2019-08-13 15:30:00,46.96,47.0,46.84,46.84,3978548.0,41.1981,41.2331,41.0928,41.0928,3978548.0
2019-08-14 09:30:00,46.01,46.63,45.99,46.52,2446755.0,40.3646,40.9085,40.3471,40.812,2446755.0
2019-08-14 10:00:00,46.52,46.54,46.11,46.36,1478525.0,40.812,40.8296,40.4523,40.6717,1478525.0
2019-08-14 10:30:00,46.35,46.38,45.91,45.96,1480718.0,40.6629,40.6892,40.2769,40.3208,1480718.0
2019-08-14 11:00:00,45.96,46.01,45.78,45.81,1485653.0,40.3208,40.3646,40.1628,40.1892,1485653.0
2019-08-14 11:30:00,45.8,45.9,45.7,45.76,1364059.0,40.1804,40.2681,40.0927,40.1453,1364059.0
2019-08-14 12:00:00,45.75,45.82,45.65,45.77,967030.0,40.1365,40.1979,40.0488,40.1541,967030.0
2019-08-14 12:30:00,45.76,45.92,45.69,45.73,1093760.0,40.1453,40.2857,40.0839,40.119,1093760.0
2019-08-14 13:00:00,45.72,45.97,45.66,45.91,1260334.0,40.1102,40.3295,40.0576,40.2769,1260334.0
2019-08-14 13:30:00,45.92,46.1,45.88,46.02,952121.0,40.2857,40.4436,40.2506,40.3734,952121.0
2019-08-14 14:00:00,46.02,46.05,45.86,45.86,715769.0,40.3734,40.3997,40.233,40.233,715769.0
2019-08-14 14:30:00,45.86,45.92,45.73,45.87,970725.0,40.233,40.2857,40.119,40.2418,970725.0
2019-08-14 15:00:00,45.87,46.01,45.75,45.9,1285417.0,40.2418,40.3646,40.1365,40.2681,1285417.0
2019-08-14 15:30:00,45.89,46.04,45.74,45.87,3745341.0,40.2593,40.3909,40.1277,40.2418,3745341.0
2019-08-15 09:30:00,46.17,46.18,45.81,45.98,1904242.0,40.505,40.5138,40.1892,40.3383,1904242.0
2019-08-15 10:00:00,45.97,46.04,45.83,45.85,1046540.0,40.3295,40.3909,40.2067,40.2243,1046540.0
2019-08-15 10:30:00,45.84,45.98,45.78,45.86,855156.0,40.2155,40.3383,40.1628,40.233,855156.0
2019-08-15 11:00:00,45.86,45.87,45.6,45.84,1370537.0,40.233,40.2418,40.0049,40.2155,1370537.0
2019-08-15 11:30:00,45.84,45.99,45.81,45.97,970320.0,40.2155,40.3471,40.1892,40.3295,970320.0
2019-08-15 12:00:00,45.97,46.05,45.85,45.85,1445617.0,40.3295,40.3997,40.2243,40.2243,1445617.0
2019-08-15 12:30:00,45.86,45.88,45.73,45.79,1585965.0,40.233,40.2506,40.119,40.1716,1585965.0
2019-08-15 13:00:00,45.78,45.89,45.75,45.82,858740.0,40.1628,40.2593,40.1365,40.1979,858740.0
2019-08-15 13:30:00,45.81,45.87,45.44,45.49,1042794.0,40.1892,40.2418,39.8646,39.9084,1042794.0
2019-08-15 14:00:00,45.48,45.66,45.43,45.63,1476582.0,39.8996,40.0576,39.8558,40.0312,1476582.0
2019-08-15 14:30:00,45.63,45.77,45.53,45.74,1262192.0,40.0312,40.1541,39.9435,40.1277,1262192.0
2019-08-15 15:00:00,45.74,46.03,45.74,45.85,1511057.0,40.1277,40.3822,40.1277,40.2243,1511057.0
2019-08-15 15:30:00,45.85,45.89,45.68,45.69,3277444.0,40.2243,40.2593,40.0751,40.0839,3277444.0
2019-08-16 09:30:00,46.33,46.49,46.06,46.26,2999977.0,40.6454,40.7857,40.4085,40.5839,2999977.0
2019-08-16 10:00:00,46.26,46.59,46.2,46.37,1496575.0,40.5839,40.8735,40.5313,40.6804,1496575.0
2019-08-16 10:30:00,46.37,46.62,46.3,46.62,2252124.0,40.6804,40.8998,40.619,40.8998,2252124.0
2019-08-16 11:00:00,46.62,46.63,46.39,46.4,810069.0,40.8998,40.9085,40.698,40.7068,810069.0
2019-08-16 11:30:00,46.4,46.45,46.32,46.43,1112990.0,40.7068,40.7506,40.6366,40.7331,1112990.0
2019-08-16 12:00:00,46.43,46.45,46.36,46.43,688811.0,40.7331,40.7506,40.6717,40.7331,688811.0
2019-08-16 12:30:00,46.42,46.5,46.39,46.45,1031010.0,40.7243,40.7945,40.698,40.7506,1031010.0
2019-08-16 13:00:00,46.45,46.61,46.44,46.58,885262.0,40.7506,40.891,40.7419,40.8647,885262.0
2019-08-16 13:30:00,46.58,46.62,46.53,46.6,625468.0,40.8647,40.8998,40.8208,40.8822,625468.0
2019-08-16 14:00:00,46.61,46.65,46.57,46.62,916074.0,40.891,40.9261,40.8559,40.8998,916074.0
2019-08-16 14:30:00,46.62,46.64,46.54,46.59,829159.0,40.8998,40.9173,40.8296,40.8735,829159.0
2019-08-16 15:00:00,46.59,46.63,46.51,46.58,1162772.0,40.8735,40.9085,40.8033,40.8647,1162772.0
2019-08-16 15:30:00,46.58,46.68,46.48,46.5,3506499.0,40.8647,40.9524,40.777,40.7945,3506499.0
2019-08-19 09:30:00,47.44,47.6,47.17,47.21,2355867.0,41.6192,41.7595,41.3823,41.4174,2355867.0
2019-08-19 10:00:00,47.21,47.33,47.04,47.16,1606204.0,41.4174,41.5227,41.2682,41.3735,1606204.0
2019-08-19 10:30:00,47.16,47.27,47.07,47.13,1996195.0,41.3735,41.47,41.2946,41.3472,1996195.0
2019-08-19 11:00:00,47.13,47.16,47.07,47.13,1392304.0,41.3472,41.3735,41.2946,41.3472,1392304.0
2019-08-19 11:30:00,47.13,47.25,47.11,47.18,1157973.0,41.3472,41.4525,41.3297,41.3911,1157973.0
2019-08-19 12:00:00,47.18,47.19,47.13,47.15,637885.0,41.3911,41.3998,41.3472,41.3647,637885.0
2019-08-19 12:30:00,47.15,47.29,47.14,47.26,622723.0,41.3647,41.4876,41.356,41.4612,622723.0
2019-08-19 13:00:00,47.26,47.32,47.22,47.26,969163.0,41.4612,41.5139,41.4262,41.4612,969163.0
2019-08-19 13:30:00,47.26,47.38,47.21,47.3,849092.0,41.4612,41.5665,41.4174,41.4963,849092.0
2019-08-19 14:00:00,47.3,47.37,47.29,47.36,934072.0,41.4963,41.5577,41.4876,41.549,934072.0
2019-08-19 14:30:00,47.36,47.4,47.3,47.3,822651.0,41.549,41.5841,41.4963,41.4963,822651.0
2019-08-19 15:00:00,47.31,47.38,47.25,47.32,1117249.0,41.5051,41.5665,41.4525,41.5139,1117249.0
2019-08-19 15:30:00,47.31,47.37,47.21,47.23,2824105.0,41.5051,41.5577,41.4174,41.4349,2824105.0
2019-08-20 09:30:00,47.03,47.12,46.51,46.66,2151812.0,41.2595,41.3384,40.8033,40.9349,2151812.0
2019-08-20 10:00:00,46.65,46.72,46.55,46.7,1418610.0,40.9261,40.9875,40.8384,40.97,1418610.0
2019-08-20 10:30:00,46.71,46.8,46.55,46.78,1770070.0,40.9787,41.0577,40.8384,41.0401,1770070.0
2019-08-20 11:00:00,46.78,46.78,46.61,46.62,2027721.0,41.0401,41.0401,40.891,40.8998,2027721.0
2019-08-20 11:30:00,46.61,46.8,46.55,46.57,1540234.0,40.891,41.0577,40.8384,40.8559,1540234.0
2019-08-20 12:00:00,46.57,46.67,46.57,46.65,785723.0,40.8559,40.9436,40.8559,40.9261,785723.0
2019-08-20 12:30:00,46.65,46.66,46.53,46.63,822178.0,40.9261,40.9349,40.8208,40.9085,822178.0
2019-08-20 13:00:00,46.62,46.71,46.61,46.71,875495.0,40.8998,40.9787,40.891,40.9787,875495.0
2019-08-20 13:30:00,46.71,46.74,46.57,46.62,939877.0,40.9787,41.005,40.8559,40.8998,939877.0
2019-08-20 14:00:00,46.61,46.65,46.46,46.54,1267922.0,40.891,40.9261,40.7594,40.8296,1267922.0
2019-08-20 14:30:00,46.53,46.6,46.49,46.55,969214.0,40.8208,40.8822,40.7857,40.8384,969214.0
2019-08-20 15:00:00,46.55,46.7,46.49,46.69,1354081.0,40.8384,40.97,40.7857,40.9612,1354081.0
2019-08-20 15:30:00,46.69,46.76,46.57,46.6,2863217.0,40.9612,41.0226,40.8559,40.8822,2863217.0
2019-08-21 09:30:00,47.08,47.28,46.89,47.21,1405543.0,41.3033,41.4788,41.1366,41.4174,1405543.0
2019-08-21 10:00:00,47.2,47.28,47.17,47.19,1031855.0,41.4086,41.4788,41.3823,41.3998,1031855.0
2019-08-21 10:30:00,47.18,47.22,47.02,47.14,1008904.0,41.3911,41.4262,41.2507,41.356,1008904.0
2019-08-21 11:00:00,47.15,47.2,47.07,47.1,654863.0,41.3647,41.4086,41.2946,41.3209,654863.0
2019-08-21 11:30:00,47.11,47.2,47.08,47.2,666209.0,41.3297,41.4086,41.3033,41.4086,666209.0
2019-08-21 12:00:00,47.19,47.27,47.14,47.23,600957.0,41.3998,41.47,41.356,41.4349,600957.0
2019-08-21 12:30:00,47.23,47.24,47.19,47.22,426073.0,41.4349,41.4437,41.3998,41.4262,426073.0
2019-08-21 13:00:00,47.22,47.23,47.16,47.16,668015.0,41.4262,41.4349,41.3735,41.3735,668015.0
2019-08-21 13:30:00,47.16,47.17,47.09,47.11,585424.0,41.3735,41.3823,41.3121,41.3297,585424.0
2019-08-21 14:00:00,47.11,47.21,46.98,47.19,811870.0,41.3297,41.4174,41.2156,41.3998,811870.0
2019-08-21 14:30:00,47.18,47.2,47.12,47.16,604458.0,41.3911,41.4086,41.3384,41.3735,604458.0
2019-08-21 15:00:00,47.16,47.27,47.13,47.25,2314063.0,41.3735,41.47,41.3472,41.4525,2314063.0
2019-08-21 15:30:00,47.25,47.29,47.15,47.15,2257260.0,41.4525,41.4876,41.3647,41.3647,2257260.0
2019-08-22 09:30:00,47.28,47.43,47.2,47.34,1115844.0,41.4788,41.6104,41.4086,41.5314,1115844.0
2019-08-22 10:00:00,47.34,47.35,46.89,46.96,1035666.0,41.5314,41.5402,41.1366,41.1981,1035666.0
2019-08-22 10:30:00,46.96,46.96,46.69,46.87,863622.0,41.1981,41.1981,40.9612,41.1191,863622.0
2019-08-22 11:00:00,46.88,47.11,46.86,47.06,762369.0,41.1279,41.3297,41.1103,41.2858,762369.0
2019-08-22 11:30:00,47.07,47.17,47.02,47.04,659247.0,41.2946,41.3823,41.2507,41.2682,659247.0
2019-08-22 12:00:00,47.05,47.14,47.02,47.04,446195.0,41.277,41.356,41.2507,41.2682,446195.0
2019-08-22 12:30:00,47.05,47.12,47.01,47.07,300889.0,41.277,41.3384,41.2419,41.2946,300889.0
2019-08-22 13:00:00,47.07,47.18,47.06,47.13,411445.0,41.2946,41.3911,41.2858,41.3472,411445.0
2019-08-22 13:30:00,47.13,47.14,47.03,47.04,1071253.0,41.3472,41.356,41.2595,41.2682,1071253.0
2019-08-22 14:00:00,47.04,47.05,46.93,47.0,1512443.0,41.2682,41.277,41.1717,41.2331,1512443.0
2019-08-22 14:30:00,47.01,47.04,46.95,46.99,990678.0,41.2419,41.2682,41.1893,41.2244,990678.0
2019-08-22 15:00:00,47.0,47.0,46.83,46.9,1253396.0,41.2331,41.2331,41.084,41.1454,1253396.0
2019-08-22 15:30:00,46.9,46.94,46.7,46.76,5082687.0,41.1454,41.1805,40.97,41.0226,5082687.0
2019-08-23 09:30:00,46.35,46.41,45.9,46.17,1955575.0,40.6629,40.7155,40.2681,40.505,1955575.0
2019-08-23 10:00:00,46.17,46.47,46.09,46.23,1723585.0,40.505,40.7682,40.4348,40.5576,1723585.0
2019-08-23 10:30:00,46.23,46.63,46.09,46.4,1380448.0,40.5576,40.9085,40.4348,40.7068,1380448.0
2019-08-23 11:00:00,46.41,46.46,45.48,45.5,3200885.0,40.7155,40.7594,39.8996,39.9172,3200885.0
2019-08-23 11:30:00,45.49,45.54,45.22,45.27,2333273.0,39.9084,39.9523,39.6716,39.7154,2333273.0
2019-08-23 12:00:00,45.28,45.47,45.13,45.34,1364578.0,39.7242,39.8909,39.5926,39.7768,1364578.0
2019-08-23 12:30:00,45.34,45.52,45.27,45.35,866636.0,39.7768,39.9347,39.7154,39.7856,866636.0
2019-08-23 13:00:00,45.34,45.37,44.96,44.99,1984035.0,39.7768,39.8031,39.4435,39.4698,1984035.0
2019-08-23 13:30:00,44.99,45.24,44.99,45.19,1419735.0,39.4698,39.6891,39.4698,39.6452,1419735.0
2019-08-23 14:00:00,45.18,45.18,45.02,45.08,678814.0,39.6365,39.6365,39.4961,39.5487,678814.0
2019-08-23 14:30:00,45.08,45.14,44.91,45.1,1139470.0,39.5487,39.6014,39.3996,39.5663,1139470.0
2019-08-23 15:00:00,45.1,45.19,44.97,44.99,1956589.0,39.5663,39.6452,39.4522,39.4698,1956589.0
2019-08-23 15:30:00,44.99,45.06,44.8,44.97,4810145.0,39.4698,39.5312,39.3031,39.4522,4810145.0
2019-08-26 09:30:00,45.75,45.82,45.26,45.34,2423352.0,40.1365,40.1979,39.7066,39.7768,2423352.0
2019-08-26 10:00:00,45.34,45.51,45.25,45.4,1366732.0,39.7768,39.926,39.6979,39.8295,1366732.0
2019-08-26 10:30:00,45.4,45.48,45.31,45.45,1657830.0,39.8295,39.8996,39.7505,39.8733,1657830.0
2019-08-26 11:00:00,45.44,45.56,45.4,45.43,1686975.0,39.8646,39.9698,39.8295,39.8558,1686975.0
2019-08-26 11:30:00,45.42,45.5,45.35,45.45,1383207.0,39.847,39.9172,39.7856,39.8733,1383207.0
2019-08-26 12:00:00,45.45,45.7,45.42,45.57,1228440.0,39.8733,40.0927,39.847,39.9786,1228440.0
2019-08-26 12:30:00,45.58,45.6,45.52,45.57,768148.0,39.9874,40.0049,39.9347,39.9786,768148.0
2019-08-26 13:00:00,45.57,45.66,45.53,45.57,991684.0,39.9786,40.0576,39.9435,39.9786,991684.0
2019-08-26 13:30:00,45.58,45.58,45.51,45.55,598530.0,39.9874,39.9874,39.926,39.9611,598530.0
2019-08-26 14:00:00,45.55,45.56,45.47,45.51,659950.0,39.9611,39.9698,39.8909,39.926,659950.0
2019-08-26 14:30:00,45.5,45.65,45.49,45.55,1027570.0,39.9172,40.0488,39.9084,39.9611,1027570.0
2019-08-26 15:00:00,45.54,45.66,45.5,45.51,978206.0,39.9523,40.0576,39.9172,39.926,978206.0
2019-08-26 15:30:00,45.51,45.6,45.42,45.57,3287217.0,39.926,40.0049,39.847,39.9786,3287217.0
2019-08-27 09:30:00,45.93,46.12,45.77,45.83,1554743.0,40.2944,40.4611,40.1541,40.2067,1554743.0
2019-08-27 10:00:00,45.84,45.87,45.64,45.73,614715.0,40.2155,40.2418,40.04,40.119,614715.0
2019-08-27 10:30:00,45.73,45.91,45.72,45.8,817714.0,40.119,40.2769,40.1102,40.1804,817714.0
2019-08-27 11:00:00,45.82,45.93,45.61,45.63,934119.0,40.1979,40.2944,40.0137,40.0312,934119.0
2019-08-27 11:30:00,45.63,45.9,45.62,45.8,960353.0,40.0312,40.2681,40.0225,40.1804,960353.0
2019-08-27 12:00:00,45.8,45.84,45.67,45.75,518010.0,40.1804,40.2155,40.0663,40.1365,518010.0
2019-08-27 12:30:00,45.74,45.78,45.6,45.61,749148.0,40.1277,40.1628,40.0049,40.0137,749148.0
2019-08-27 13:00:00,45.61,45.66,45.5,45.61,754181.0,40.0137,40.0576,39.9172,40.0137,754181.0
2019-08-27 13:30:00,45.61,45.9,45.58,45.9,733262.0,40.0137,40.2681,39.9874,40.2681,733262.0
2019-08-27 14:00:00,45.9,45.94,45.76,45.79,464209.0,40.2681,40.3032,40.1453,40.1716,464209.0
2019-08-27 14:30:00,45.78,45.94,45.73,45.9,507732.0,40.1628,40.3032,40.119,40.2681,507732.0
2019-08-27 15:00:00,45.91,45.99,45.75,45.76,608427.0,40.2769,40.3471,40.1365,40.1453,608427.0
2019-08-27 15:30:00,45.76,45.88,45.67,45.78,2444190.0,40.1453,40.2506,40.0663,40.1628,2444190.0
2019-08-28 09:30:00,45.7,45.79,45.37,45.51,1532233.0,40.0927,40.1716,39.8031,39.926,1532233.0
2019-08-28 10:00:00,45.52,45.62,45.46,45.57,1265944.0,39.9347,40.0225,39.8821,39.9786,1265944.0
2019-08-28 10:30:00,45.57,45.78,45.55,45.73,1211098.0,39.9786,40.1628,39.9611,40.119,1211098.0
2019-08-28 11:00:00,45.73,45.81,45.57,45.79,819650.0,40.119,40.1892,39.9786,40.1716,819650.0
2019-08-28 11:30:00,45.79,45.91,45.77,45.8,654119.0,40.1716,40.2769,40.1541,40.1804,654119.0
2019-08-28 12:00:00,45.8,45.85,45.72,45.83,649838.0,40.1804,40.2243,40.1102,40.2067,649838.0
2019-08-28 12:30:00,45.82,45.86,45.77,45.84,401559.0,40.1979,40.233,40.1541,40.2155,401559.0
2019-08-28 13:00:00,45.84,45.85,45.69,45.78,530000.0,40.2155,40.2243,40.0839,40.1628,530000.0
2019-08-28 13:30:00,45.78,45.85,45.74,45.8,464181.0,40.1628,40.2243,40.1277,40.1804,464181.0
2019-08-28 14:00:00,45.79,45.82,45.72,45.75,548902.0,40.1716,40.1979,40.1102,40.1365,548902.0
2019-08-28 14:30:00,45.75,45.81,45.72,45.75,598390.0,40.1365,40.1892,40.1102,40.1365,598390.0
2019-08-28 15:00:00,45.74,45.87,45.71,45.73,1170003.0,40.1277,40.2418,40.1014,40.119,1170003.0
2019-08-28 15:30:00,45.73,45.8,45.67,45.79,1615896.0,40.119,40.1804,40.0663,40.1716,1615896.0
2019-08-29 09:30:00,46.42,47.0,46.4,46.9,2975243.0,40.7243,41.2331,40.7068,41.1454,2975243.0
2019-08-29 10:00:00,46.89,46.93,46.7,46.89,1214439.0,41.1366,41.1717,40.97,41.1366,1214439.0
2019-08-29 10:30:00,46.9,46.91,46.53,46.79,1787728.0,41.1454,41.1542,40.8208,41.0489,1787728.0
2019-08-29 11:00:00,46.8,46.95,46.73,46.93,688001.0,41.0577,41.1893,40.9963,41.1717,688001.0
2019-08-29 11:30:00,46.93,47.1,46.92,46.99,908920.0,41.1717,41.3209,41.163,41.2244,908920.0
2019-08-29 12:00:00,46.99,47.09,46.92,47.06,469630.0,41.2244,41.3121,41.163,41.2858,469630.0
2019-08-29 12:30:00,47.07,47.22,47.05,47.19,678134.0,41.2946,41.4262,41.277,41.3998,678134.0
2019-08-29 13:00:00,47.2,47.21,47.02,47.07,654436.0,41.4086,41.4174,41.2507,41.2946,654436.0
2019-08-29 13:30:00,47.07,47.21,47.0,47.16,563907.0,41.2946,41.4174,41.2331,41.3735,563907.0
2019-08-29 14:00:00,47.17,47.22,47.06,47.1,724250.0,41.3823,41.4262,41.2858,41.3209,724250.0
2019-08-29 14:30:00,47.1,47.17,46.91,46.94,942444.0,41.3209,41.3823,41.1542,41.1805,942444.0
2019-08-29 15:00:00,46.95,46.96,46.88,46.9,689421.0,41.1893,41.1981,41.1279,41.1454,689421.0
2019-08-29 15:30:00,46.9,47.01,46.81,46.87,1937269.0,41.1454,41.2419,41.0665,41.1191,1937269.0
2019-08-30 09:30:00,47.29,47.74,47.19,47.58,1737059.0,41.4876,41.8824,41.3998,41.742,1737059.0
2019-08-30 10:00:00,47.59,47.74,47.53,47.57,722141.0,41.7508,41.8824,41.6981,41.7332,722141.0
2019-08-30 10:30:00,47.58,47.79,47.57,47.68,1034391.0,41.742,41.9262,41.7332,41.8297,1034391.0
2019-08-30 11:00:00,47.68,47.72,47.29,47.38,1184034.0,41.8297,41.8648,41.4876,41.5665,1184034.0
2019-08-30 11:30:00,47.37,47.53,47.37,47.51,508734.0,41.5577,41.6981,41.5577,41.6806,508734.0
2019-08-30 12:00:00,47.51,47.53,47.34,47.5,418044.0,41.6806,41.6981,41.5314,41.6718,418044.0
2019-08-30 12:30:00,47.5,47.53,47.38,47.43,475010.0,41.6718,41.6981,41.5665,41.6104,475010.0
2019-08-30 13:00:00,47.43,47.46,47.34,47.39,531778.0,41.6104,41.6367,41.5314,41.5753,531778.0
2019-08-30 13:30:00,47.38,47.4,47.26,47.31,503027.0,41.5665,41.5841,41.4612,41.5051,503027.0
2019-08-30 14:00:00,47.32,47.43,47.31,47.37,364494.0,41.5139,41.6104,41.5051,41.5577,364494.0
2019-08-30 14:30:00,47.37,47.39,47.24,47.26,501294.0,41.5577,41.5753,41.4437,41.4612,501294.0
2019-08-30 15:00:00,47.26,47.28,47.16,47.24,834820.0,41.4612,41.4788,41.3735,41.4437,834820.0
2019-08-30 15:30:00,47.24,47.44,47.23,47.41,2972162.0,41.4437,41.6192,41.4349,41.5928,2972162.0
2019-09-03 09:30:00,47.11,47.22,46.8,47.2,1739140.0,41.3297,41.4262,41.0577,41.4086,1739140.0
2019-09-03 10:00:00,47.2,47.2,46.49,46.81,1779278.0,41.4086,41.4086,40.7857,41.0665,1779278.0
2019-09-03 10:30:00,46.8,46.94,46.68,46.91,838548.0,41.0577,41.1805,40.9524,41.1542,838548.0
2019-09-03 11:00:00,46.92,46.93,46.68,46.79,911105.0,41.163,41.1717,40.9524,41.0489,911105.0
2019-09-03 11:30:00,46.79,46.88,46.73,46.75,731249.0,41.0489,41.1279,40.9963,41.0138,731249.0
2019-09-03 12:00:00,46.76,46.88,46.74,46.83,476781.0,41.0226,41.1279,41.005,41.084,476781.0
2019-09-03 12:30:00,46.82,46.92,46.77,46.83,438402.0,41.0752,41.163,41.0314,41.084,438402.0
2019-09-03 13:00:00,46.83,46.88,46.74,46.77,374889.0,41.084,41.1279,41.005,41.0314,374889.0
2019-09-03 13:30:00,46.77,46.79,46.67,46.69,516830.0,41.0314,41.0489,40.9436,40.9612,516830.0
2019-09-03 14:00:00,46.7,46.82,46.69,46.8,456184.0,40.97,41.0752,40.9612,41.0577,456184.0
2019-09-03 14:30:00,46.79,46.89,46.79,46.89,511696.0,41.0489,41.1366,41.0489,41.1366,511696.0
2019-09-03 15:00:00,46.89,47.04,46.85,47.03,819824.0,41.1366,41.2682,41.1016,41.2595,819824.0
2019-09-03 15:30:00,47.04,47.12,46.96,46.98,1995526.0,41.2682,41.3384,41.1981,41.2156,1995526.0
2019-09-04 09:30:00,47.59,48.25,47.54,48.09,2137259.0,41.7508,42.3298,41.7069,42.1894,2137259.0
2019-09-04 10:00:00,48.09,48.49,48.05,48.37,1898670.0,42.1894,42.5403,42.1543,42.435,1898670.0
2019-09-04 10:30:00,48.37,48.49,48.33,48.41,1064684.0,42.435,42.5403,42.4,42.4701,1064684.0
2019-09-04 11:00:00,48.41,48.45,48.29,48.43,1036110.0,42.4701,42.5052,42.3649,42.4877,1036110.0
2019-09-04 11:30:00,48.43,48.51,48.42,48.49,929352.0,42.4877,42.5579,42.4789,42.5403,929352.0
2019-09-04 12:00:00,48.48,48.5,48.37,48.4,698294.0,42.5316,42.5491,42.435,42.4614,698294.0
2019-09-04 12:30:00,48.4,48.65,48.36,48.64,1007453.0,42.4614,42.6807,42.4263,42.6719,1007453.0
2019-09-04 13:00:00,48.64,48.8,48.63,48.79,780118.0,42.6719,42.8123,42.6631,42.8035,780118.0
2019-09-04 13:30:00,48.79,48.85,48.63,48.7,1041209.0,42.8035,42.8562,42.6631,42.7246,1041209.0
2019-09-04 14:00:00,48.7,48.87,48.66,48.83,996318.0,42.7246,42.8737,42.6895,42.8386,996318.0
2019-09-04 14:30:00,48.83,48.89,48.8,48.82,924268.0,42.8386,42.8912,42.8123,42.8298,924268.0
2019-09-04 15:00:00,48.82,48.92,48.78,48.88,1122413.0,42.8298,42.9176,42.7947,42.8825,1122413.0
2019-09-04 15:30:00,48.88,48.95,48.84,48.93,2699149.0,42.8825,42.9439,42.8474,42.9263,2699149.0
2019-09-05 09:30:00,49.95,51.11,49.87,51.0,5435607.0,43.8212,44.8389,43.751,44.7424,5435607.0
2019-09-05 10:00:00,51.0,51.17,50.84,51.01,3271614.0,44.7424,44.8915,44.602,44.7511,3271614.0
2019-09-05 10:30:00,51.01,51.16,50.62,50.65,2124389.0,44.7511,44.8827,44.409,44.4353,2124389.0
2019-09-05 11:00:00,50.66,50.85,50.6,50.8,1314798.0,44.4441,44.6108,44.3914,44.5669,1314798.0
2019-09-05 11:30:00,50.8,50.88,50.66,50.68,971257.0,44.5669,44.6371,44.4441,44.4616,971257.0
2019-09-05 12:00:00,50.68,50.72,50.49,50.55,1008178.0,44.4616,44.4967,44.2949,44.3476,1008178.0
2019-09-05 12:30:00,50.55,50.6,50.45,50.51,1340119.0,44.3476,44.3914,44.2598,44.3125,1340119.0
2019-09-05 13:00:00,50.51,50.54,50.34,50.41,1174767.0,44.3125,44.3388,44.1633,44.2247,1174767.0
2019-09-05 13:30:00,50.41,50.42,50.11,50.13,1137382.0,44.2247,44.2335,43.9616,43.9791,1137382.0
2019-09-05 14:00:00,50.13,50.24,49.96,50.03,1368868.0,43.9791,44.0756,43.83,43.8914,1368868.0
2019-09-05 14:30:00,50.03,50.21,49.98,50.12,1425017.0,43.8914,44.0493,43.8475,43.9703,1425017.0
2019-09-05 15:00:00,50.12,50.28,50.12,50.28,970122.0,43.9703,44.1107,43.9703,44.1107,970122.0
2019-09-05 15:30:00,50.28,50.31,50.06,50.1,3089582.0,44.1107,44.137,43.9177,43.9528,3089582.0
2019-09-06 09:30:00,50.25,50.33,50.07,50.2,2060602.0,44.0844,44.1546,43.9265,44.0405,2060602.0
2019-09-06 10:00:00,50.2,50.43,50.16,50.29,762877.0,44.0405,44.2423,44.0054,44.1195,762877.0
2019-09-06 10:30:00,50.29,50.56,50.26,50.55,657840.0,44.1195,44.3563,44.0931,44.3476,657840.0
2019-09-06 11:00:00,50.55,50.62,50.49,50.6,738825.0,44.3476,44.409,44.2949,44.3914,738825.0
2019-09-06 11:30:00,50.6,50.62,50.52,50.56,636533.0,44.3914,44.409,44.3212,44.3563,636533.0
2019-09-06 12:00:00,50.55,50.69,50.55,50.67,615535.0,44.3476,44.4704,44.3476,44.4528,615535.0
2019-09-06 12:30:00,50.67,50.74,50.55,50.7,1183685.0,44.4528,44.5143,44.3476,44.4792,1183685.0
2019-09-06 13:00:00,50.69,50.89,50.68,50.89,964197.0,44.4704,44.6458,44.4616,44.6458,964197.0
2019-09-06 13:30:00,50.89,50.96,50.83,50.92,1047737.0,44.6458,44.7073,44.5932,44.6722,1047737.0
2019-09-06 14:00:00,50.92,50.98,50.87,50.97,750743.0,44.6722,44.7248,44.6283,44.716,750743.0
2019-09-06 14:30:00,50.97,50.99,50.84,50.87,619814.0,44.716,44.7336,44.602,44.6283,619814.0
2019-09-06 15:00:00,50.86,50.93,50.83,50.88,917730.0,44.6195,44.6809,44.5932,44.6371,917730.0
2019-09-06 15:30:00,50.88,50.97,50.78,50.94,2707662.0,44.6371,44.716,44.5493,44.6897,2707662.0
2019-09-09 09:30:00,51.06,51.4,51.02,51.33,2384042.0,44.795,45.0933,44.7599,45.0319,2384042.0
2019-09-09 10:00:00,51.33,51.5,51.29,51.49,1223810.0,45.0319,45.181,44.9968,45.1722,1223810.0
2019-09-09 10:30:00,51.48,51.72,51.43,51.61,1013352.0,45.1635,45.374,45.1196,45.2775,1013352.0
2019-09-09 11:00:00,51.62,51.84,51.6,51.73,1374072.0,45.2863,45.4793,45.2687,45.3828,1374072.0
2019-09-09 11:30:00,51.73,51.99,51.7,51.98,1261371.0,45.3828,45.6109,45.3565,45.6021,1261371.0
2019-09-09 12:00:00,51.99,52.03,51.73,51.75,1457565.0,45.6109,45.646,45.3828,45.4003,1457565.0
2019-09-09 12:30:00,51.74,51.75,51.54,51.66,1221413.0,45.3916,45.4003,45.2161,45.3214,1221413.0
2019-09-09 13:00:00,51.66,51.7,51.6,51.6,485898.0,45.3214,45.3565,45.2687,45.2687,485898.0
2019-09-09 13:30:00,51.6,51.63,51.48,51.62,663155.0,45.2687,45.2951,45.1635,45.2863,663155.0
2019-09-09 14:00:00,51.61,51.63,51.55,51.56,629369.0,45.2775,45.2951,45.2249,45.2336,629369.0
2019-09-09 14:30:00,51.56,51.66,51.55,51.64,675334.0,45.2336,45.3214,45.2249,45.3038,675334.0
2019-09-09 15:00:00,51.63,51.77,51.59,51.72,928799.0,45.2951,45.4179,45.26,45.374,928799.0
2019-09-09 15:30:00,51.72,51.73,51.52,51.59,2705945.0,45.374,45.3828,45.1985,45.26,2705945.0
2019-09-10 09:30:00,51.33,51.78,51.12,51.31,2973094.0,45.0319,45.4266,44.8476,45.0143,2973094.0
2019-09-10 10:00:00,51.3,51.42,51.06,51.06,1354595.0,45.0055,45.1108,44.795,44.795,1354595.0
2019-09-10 10:30:00,51.06,51.18,50.82,50.88,1452715.0,44.795,44.9003,44.5844,44.6371,1452715.0
2019-09-10 11:00:00,50.88,51.13,50.86,51.11,737979.0,44.6371,44.8564,44.6195,44.8389,737979.0
2019-09-10 11:30:00,51.11,51.47,51.04,51.45,1149990.0,44.8389,45.1547,44.7774,45.1371,1149990.0
2019-09-10 12:00:00,51.45,51.48,51.24,51.37,907032.0,45.1371,45.1635,44.9529,45.067,907032.0
2019-09-10 12:30:00,51.37,51.45,51.32,51.33,545729.0,45.067,45.1371,45.0231,45.0319,545729.0
2019-09-10 13:00:00,51.33,51.44,51.27,51.41,686593.0,45.0319,45.1284,44.9792,45.102,686593.0
2019-09-10 13:30:00,51.41,51.62,51.4,51.51,635675.0,45.102,45.2863,45.0933,45.1898,635675.0
2019-09-10 14:00:00,51.51,51.57,51.46,51.51,568056.0,45.1898,45.2424,45.1459,45.1898,568056.0
2019-09-10 14:30:00,51.5,51.59,51.43,51.55,765064.0,45.181,45.26,45.1196,45.2249,765064.0
2019-09-10 15:00:00,51.56,51.71,51.55,51.61,888424.0,45.2336,45.3652,45.2249,45.2775,888424.0
2019-09-10 15:30:00,51.62,51.84,51.6,51.84,2231862.0,45.2863,45.4793,45.2687,45.4793,2231862.0
2019-09-11 09:30:00,51.6,52.03,51.38,51.91,2011368.0,45.2687,45.646,45.0757,45.5407,2011368.0
2019-09-11 10:00:00,51.9,52.17,51.83,52.07,1246449.0,45.5319,45.7688,45.4705,45.6811,1246449.0
2019-09-11 10:30:00,52.07,52.23,52.06,52.23,848774.0,45.6811,45.8214,45.6723,45.8214,848774.0
2019-09-11 11:00:00,52.23,52.37,52.2,52.3,763568.0,45.8214,45.9443,45.7951,45.8828,763568.0
2019-09-11 11:30:00,52.31,52.48,52.31,52.46,839131.0,45.8916,46.0408,45.8916,46.0232,839131.0
2019-09-11 12:00:00,52.45,52.54,52.32,52.38,935966.0,46.0144,46.0934,45.9004,45.953,935966.0
2019-09-11 12:30:00,52.39,52.53,52.35,52.48,515951.0,45.9618,46.0846,45.9267,46.0408,515951.0
2019-09-11 13:00:00,52.48,52.52,52.38,52.46,490937.0,46.0408,46.0758,45.953,46.0232,490937.0
2019-09-11 13:30:00,52.47,52.59,52.46,52.58,725087.0,46.032,46.1373,46.0232,46.1285,725087.0
2019-09-11 14:00:00,52.57,52.62,52.53,52.56,666894.0,46.1197,46.1636,46.0846,46.1109,666894.0
2019-09-11 14:30:00,52.57,52.68,52.53,52.67,612875.0,46.1197,46.2162,46.0846,46.2074,612875.0
2019-09-11 15:00:00,52.67,52.72,52.61,52.66,955729.0,46.2074,46.2513,46.1548,46.1987,955729.0
2019-09-11 15:30:00,52.66,52.79,52.56,52.79,3000059.0,46.1987,46.3127,46.1109,46.3127,3000059.0
2019-09-12 09:30:00,53.03,53.08,52.06,52.3,3414473.0,46.5233,46.5671,45.6723,45.8828,3414473.0
2019-09-12 10:00:00,52.3,53.14,52.27,53.1,2076824.0,45.8828,46.6198,45.8565,46.5847,2076824.0
2019-09-12 10:30:00,53.12,53.17,52.51,52.78,1754695.0,46.6022,46.6461,46.0671,46.3039,1754695.0
2019-09-12 11:00:00,52.77,52.91,52.55,52.76,905831.0,46.2952,46.418,46.1022,46.2864,905831.0
2019-09-12 11:30:00,52.77,53.01,52.76,52.98,658209.0,46.2952,46.5057,46.2864,46.4794,658209.0
2019-09-12 12:00:00,52.98,53.01,52.84,52.91,546514.0,46.4794,46.5057,46.3566,46.418,546514.0
2019-09-12 12:30:00,52.92,53.08,52.89,53.06,519071.0,46.4268,46.5671,46.4005,46.5496,519071.0
2019-09-12 13:00:00,53.06,53.17,53.04,53.14,1092583.0,46.5496,46.6461,46.532,46.6198,1092583.0
2019-09-12 13:30:00,53.14,53.3,53.12,53.29,943120.0,46.6198,46.7601,46.6022,46.7514,943120.0
2019-09-12 14:00:00,53.29,53.33,53.15,53.22,727877.0,46.7514,46.7865,46.6285,46.69,727877.0
2019-09-12 14:30:00,53.22,53.33,53.19,53.3,475741.0,46.69,46.7865,46.6636,46.7601,475741.0
2019-09-12 15:00:00,53.3,53.31,53.14,53.15,864792.0,46.7601,46.7689,46.6198,46.6285,864792.0
2019-09-12 15:30:00,53.15,53.23,52.98,53.0,2301384.0,46.6285,46.6987,46.4794,46.497,2301384.0
2019-09-13 09:30:00,52.76,53.0,52.44,52.45,2207178.0,46.2864,46.497,46.0057,46.0144,2207178.0
2019-09-13 10:00:00,52.46,52.63,52.23,52.54,2232998.0,46.0232,46.1724,45.8214,46.0934,2232998.0
2019-09-13 10:30:00,52.53,52.64,52.41,52.57,805806.0,46.0846,46.1811,45.9793,46.1197,805806.0
2019-09-13 11:00:00,52.56,52.67,52.5,52.54,847170.0,46.1109,46.2074,46.0583,46.0934,847170.0
2019-09-13 11:30:00,52.54,52.66,52.45,52.6,590096.0,46.0934,46.1987,46.0144,46.146,590096.0
2019-09-13 12:00:00,52.6,52.65,52.48,52.53,689661.0,46.146,46.1899,46.0408,46.0846,689661.0
2019-09-13 12:30:00,52.53,52.6,52.44,52.48,771274.0,46.0846,46.146,46.0057,46.0408,771274.0
2019-09-13 13:00:00,52.49,52.51,52.37,52.51,1101664.0,46.0495,46.0671,45.9443,46.0671,1101664.0
2019-09-13 13:30:00,52.51,52.54,52.41,52.42,732804.0,46.0671,46.0934,45.9793,45.9881,732804.0
2019-09-13 14:00:00,52.42,52.54,52.41,52.52,534514.0,45.9881,46.0934,45.9793,46.0758,534514.0
2019-09-13 14:30:00,52.52,52.59,52.5,52.58,407976.0,46.0758,46.1373,46.0583,46.1285,407976.0
2019-09-13 15:00:00,52.58,52.63,52.51,52.62,561388.0,46.1285,46.1724,46.0671,46.1636,561388.0
2019-09-13 15:30:00,52.62,52.73,52.51,52.54,1519017.0,46.1636,46.2601,46.0671,46.0934,1519017.0
2019-09-16 09:30:00,51.91,52.19,51.7,52.15,1602124.0,45.5407,45.7863,45.3565,45.7512,1602124.0
2019-09-16 10:00:00,52.15,52.27,52.01,52.05,898171.0,45.7512,45.8565,45.6284,45.6635,898171.0
2019-09-16 10:30:00,52.05,52.12,51.94,52.05,601816.0,45.6635,45.7249,45.567,45.6635,601816.0
2019-09-16 11:00:00,52.05,52.29,52.02,52.18,564042.0,45.6635,45.8741,45.6372,45.7776,564042.0
2019-09-16 11:30:00,52.19,52.22,51.9,51.95,1154492.0,45.7863,45.8127,45.5319,45.5758,1154492.0
2019-09-16 12:00:00,51.94,52.0,51.91,51.97,632742.0,45.567,45.6197,45.5407,45.5933,632742.0
2019-09-16 12:30:00,51.98,52.02,51.87,51.93,640951.0,45.6021,45.6372,45.5056,45.5582,640951.0
2019-09-16 13:00:00,51.93,52.06,51.89,52.05,371783.0,45.5582,45.6723,45.5231,45.6635,371783.0
2019-09-16 13:30:00,52.05,52.13,52.01,52.08,353614.0,45.6635,45.7337,45.6284,45.6898,353614.0
2019-09-16 14:00:00,52.08,52.17,52.04,52.14,395844.0,45.6898,45.7688,45.6547,45.7425,395844.0
2019-09-16 14:30:00,52.14,52.16,52.05,52.14,450551.0,45.7425,45.76,45.6635,45.7425,450551.0
2019-09-16 15:00:00,52.14,52.19,52.09,52.12,533003.0,45.7425,45.7863,45.6986,45.7249,533003.0
2019-09-16 15:30:00,52.12,52.28,52.1,52.22,1644702.0,45.7249,45.8653,45.7074,45.8127,1644702.0
2019-09-17 09:30:00,52.07,52.15,51.35,51.43,2232181.0,45.6811,45.7512,45.0494,45.1196,2232181.0
2019-09-17 10:00:00,51.44,51.67,51.41,51.59,1451678.0,45.1284,45.3301,45.102,45.26,1451678.0
2019-09-17 10:30:00,51.59,51.64,51.52,51.61,722149.0,45.26,45.3038,45.1985,45.2775,722149.0
2019-09-17 11:00:00,51.61,51.82,51.61,51.76,1013581.0,45.2775,45.4617,45.2775,45.4091,1013581.0
2019-09-17 11:30:00,51.75,51.86,51.72,51.77,966468.0,45.4003,45.4968,45.374,45.4179,966468.0
2019-09-17 12:00:00,51.77,51.8,51.66,51.71,835487.0,45.4179,45.4442,45.3214,45.3652,835487.0
2019-09-17 12:30:00,51.71,51.72,51.63,51.72,498082.0,45.3652,45.374,45.2951,45.374,498082.0
2019-09-17 13:00:00,51.72,51.82,51.71,51.75,493159.0,45.374,45.4617,45.3652,45.4003,493159.0
2019-09-17 13:30:00,51.75,51.97,51.73,51.9,629083.0,45.4003,45.5933,45.3828,45.5319,629083.0
2019-09-17 14:00:00,51.91,51.97,51.76,51.78,642475.0,45.5407,45.5933,45.4091,45.4266,642475.0
2019-09-17 14:30:00,51.78,51.85,51.77,51.83,639305.0,45.4266,45.4881,45.4179,45.4705,639305.0
2019-09-17 15:00:00,51.83,51.93,51.8,51.89,1280119.0,45.4705,45.5582,45.4442,45.5231,1280119.0
2019-09-17 15:30:00,51.89,52.03,51.88,51.95,2354555.0,45.5231,45.646,45.5144,45.5758,2354555.0
2019-09-18 09:30:00,52.13,52.18,51.85,51.94,1138960.0,45.7337,45.7776,45.4881,45.567,1138960.0
2019-09-18 10:00:00,51.94,51.96,51.7,51.71,882120.0,45.567,45.5846,45.3565,45.3652,882120.0
2019-09-18 10:30:00,51.71,51.76,51.65,51.71,549526.0,45.3652,45.4091,45.3126,45.3652,549526.0
2019-09-18 11:00:00,51.71,51.73,51.67,51.7,591434.0,45.3652,45.3828,45.3301,45.3565,591434.0
2019-09-18 11:30:00,51.7,51.8,51.63,51.8,526563.0,45.3565,45.4442,45.2951,45.4442,526563.0
2019-09-18 12:00:00,51.79,51.86,51.73,51.85,468829.0,45.4354,45.4968,45.3828,45.4881,468829.0
2019-09-18 12:30:00,51.85,51.9,51.77,51.78,447332.0,45.4881,45.5319,45.4179,45.4266,447332.0
2019-09-18 13:00:00,51.78,51.79,51.63,51.64,435418.0,45.4266,45.4354,45.2951,45.3038,435418.0
2019-09-18 13:30:00,51.64,51.72,51.61,51.69,677943.0,45.3038,45.374,45.2775,45.3477,677943.0
2019-09-18 14:00:00,51.72,51.82,51.26,51.33,1076664.0,45.374,45.4617,44.9704,45.0319,1076664.0
2019-09-18 14:30:00,51.33,51.41,51.16,51.32,1368035.0,45.0319,45.102,44.8827,45.0231,1368035.0
2019-09-18 15:00:00,51.32,51.61,51.31,51.58,854818.0,45.0231,45.2775,45.0143,45.2512,854818.0
2019-09-18 15:30:00,51.59,51.77,51.58,51.74,2776028.0,45.26,45.4179,45.2512,45.3916,2776028.0
2019-09-19 09:30:00,51.71,51.99,51.54,51.68,1485306.0,45.3652,45.6109,45.2161,45.3389,1485306.0
2019-09-19 10:00:00,51.68,51.82,51.65,51.7,792170.0,45.3389,45.4617,45.3126,45.3565,792170.0
2019-09-19 10:30:00,51.71,51.81,51.69,51.71,551599.0,45.3652,45.453,45.3477,45.3652,551599.0
2019-09-19 11:00:00,51.71,51.87,51.67,51.83,575916.0,45.3652,45.5056,45.3301,45.4705,575916.0
2019-09-19 11:30:00,51.84,51.89,51.72,51.74,439572.0,45.4793,45.5231,45.374,45.3916,439572.0
2019-09-19 12:00:00,51.74,51.81,51.56,51.56,442082.0,45.3916,45.453,45.2336,45.2336,442082.0
2019-09-19 12:30:00,51.56,51.69,51.54,51.66,554742.0,45.2336,45.3477,45.2161,45.3214,554742.0
2019-09-19 13:00:00,51.66,51.72,51.63,51.66,370840.0,45.3214,45.374,45.2951,45.3214,370840.0
2019-09-19 13:30:00,51.65,51.69,51.5,51.69,533905.0,45.3126,45.3477,45.181,45.3477,533905.0
2019-09-19 14:00:00,51.69,51.75,51.64,51.66,420072.0,45.3477,45.4003,45.3038,45.3214,420072.0
2019-09-19 14:30:00,51.66,51.7,51.61,51.69,316287.0,45.3214,45.3565,45.2775,45.3477,316287.0
2019-09-19 15:00:00,51.69,51.7,51.6,51.66,485717.0,45.3477,45.3565,45.2687,45.3214,485717.0
2019-09-19 15:30:00,51.66,51.68,51.52,51.58,1758015.0,45.3214,45.3389,45.1985,45.2512,1758015.0
2019-09-20 09:30:00,51.57,51.88,51.57,51.59,6717768.0,45.2424,45.5144,45.2424,45.26,6717768.0
2019-09-20 10:00:00,51.59,51.76,51.56,51.72,678800.0,45.26,45.4091,45.2336,45.374,678800.0
2019-09-20 10:30:00,51.72,51.78,51.65,51.71,778651.0,45.374,45.4266,45.3126,45.3652,778651.0
2019-09-20 11:00:00,51.7,51.79,51.59,51.66,627203.0,45.3565,45.4354,45.26,45.3214,627203.0
2019-09-20 11:30:00,51.65,51.67,51.54,51.63,402307.0,45.3126,45.3301,45.2161,45.2951,402307.0
2019-09-20 12:00:00,51.62,51.77,51.62,51.68,460581.0,45.2863,45.4179,45.2863,45.3389,460581.0
2019-09-20 12:30:00,51.68,51.69,51.56,51.64,485072.0,45.3389,45.3477,45.2336,45.3038,485072.0
2019-09-20 13:00:00,51.64,51.67,50.88,51.28,1542957.0,45.3038,45.3301,44.6371,44.988,1542957.0
2019-09-20 13:30:00,51.29,51.29,50.98,51.18,945108.0,44.9968,44.9968,44.7248,44.9003,945108.0
2019-09-20 14:00:00,51.19,51.34,51.09,51.18,761776.0,44.909,45.0406,44.8213,44.9003,761776.0
2019-09-20 14:30:00,51.18,51.26,51.06,51.11,730259.0,44.9003,44.9704,44.795,44.8389,730259.0
2019-09-20 15:00:00,51.12,51.15,51.01,51.03,1054570.0,44.8476,44.8739,44.7511,44.7687,1054570.0
2019-09-20 15:30:00,51.03,51.07,50.6,50.6,4423030.0,44.7687,44.8038,44.3914,44.3914,4423030.0
2019-09-23 09:30:00,50.83,50.84,50.45,50.51,2150063.0,44.5932,44.602,44.2598,44.3125,2150063.0
2019-09-23 10:00:00,50.5,50.67,50.39,50.58,922636.0,44.3037,44.4528,44.2072,44.3739,922636.0
2019-09-23 10:30:00,50.59,50.71,50.5,50.61,990364.0,44.3827,44.4879,44.3037,44.4002,990364.0
2019-09-23 11:00:00,50.62,50.75,50.61,50.71,916463.0,44.409,44.523,44.4002,44.4879,916463.0
2019-09-23 11:30:00,50.7,50.84,50.68,50.79,1020122.0,44.4792,44.602,44.4616,44.5581,1020122.0
2019-09-23 12:00:00,50.79,51.01,50.77,50.96,828017.0,44.5581,44.7511,44.5406,44.7073,828017.0
2019-09-23 12:30:00,50.96,51.06,50.92,51.03,724420.0,44.7073,44.795,44.6722,44.7687,724420.0
2019-09-23 13:00:00,51.02,51.07,50.95,51.06,455865.0,44.7599,44.8038,44.6985,44.795,455865.0
2019-09-23 13:30:00,51.06,51.17,51.04,51.09,411983.0,44.795,44.8915,44.7774,44.8213,411983.0
2019-09-23 14:00:00,51.09,51.12,51.03,51.07,441703.0,44.8213,44.8476,44.7687,44.8038,441703.0
2019-09-23 14:30:00,51.07,51.23,51.07,51.14,711850.0,44.8038,44.9441,44.8038,44.8652,711850.0
2019-09-23 15:00:00,51.13,51.2,51.07,51.08,716759.0,44.8564,44.9178,44.8038,44.8125,716759.0
2019-09-23 15:30:00,51.08,51.13,50.82,50.9,3221025.0,44.8125,44.8564,44.5844,44.6546,3221025.0
2019-09-24 09:30:00,51.1,51.18,50.52,50.85,1916271.0,44.8301,44.9003,44.3212,44.6108,1916271.0
2019-09-24 10:00:00,50.85,50.9,50.38,50.49,2641991.0,44.6108,44.6546,44.1984,44.2949,2641991.0
2019-09-24 10:30:00,50.48,50.61,50.23,50.45,1631523.0,44.2862,44.4002,44.0668,44.2598,1631523.0
2019-09-24 11:00:00,50.45,50.45,50.31,50.43,1001082.0,44.2598,44.2598,44.137,44.2423,1001082.0
2019-09-24 11:30:00,50.43,50.44,50.17,50.29,887952.0,44.2423,44.2511,44.0142,44.1195,887952.0
2019-09-24 12:00:00,50.29,50.38,49.84,50.03,1319818.0,44.1195,44.1984,43.7247,43.8914,1319818.0
2019-09-24 12:30:00,50.03,50.1,49.76,49.8,980406.0,43.8914,43.9528,43.6545,43.6896,980406.0
2019-09-24 13:00:00,49.79,49.87,49.7,49.74,985932.0,43.6808,43.751,43.6019,43.637,985932.0
2019-09-24 13:30:00,49.75,49.87,49.74,49.79,1527217.0,43.6457,43.751,43.637,43.6808,1527217.0
2019-09-24 14:00:00,49.79,50.07,49.66,49.98,1808479.0,43.6808,43.9265,43.5668,43.8475,1808479.0
2019-09-24 14:30:00,49.99,50.0,49.64,49.81,1537262.0,43.8563,43.8651,43.5492,43.6984,1537262.0
2019-09-24 15:00:00,49.81,49.89,49.69,49.73,1254424.0,43.6984,43.7685,43.5931,43.6282,1254424.0
2019-09-24 15:30:00,49.73,49.96,49.65,49.81,3791111.0,43.6282,43.83,43.558,43.6984,3791111.0
2019-09-25 09:30:00,49.75,49.98,49.58,49.71,1481471.0,43.6457,43.8475,43.4966,43.6106,1481471.0
2019-09-25 10:00:00,49.72,49.91,49.42,49.89,1563333.0,43.6194,43.7861,43.3562,43.7685,1563333.0
2019-09-25 10:30:00,49.89,50.16,49.86,50.14,1592414.0,43.7685,44.0054,43.7422,43.9879,1592414.0
2019-09-25 11:00:00,50.15,50.29,50.08,50.22,1028014.0,43.9966,44.1195,43.9352,44.0581,1028014.0
2019-09-25 11:30:00,50.22,50.29,50.08,50.16,936352.0,44.0581,44.1195,43.9352,44.0054,936352.0
2019-09-25 12:00:00,50.16,50.53,50.15,50.51,1011837.0,44.0054,44.33,43.9966,44.3125,1011837.0
2019-09-25 12:30:00,50.51,50.58,50.41,50.5,618744.0,44.3125,44.3739,44.2247,44.3037,618744.0
2019-09-25 13:00:00,50.51,50.69,50.48,50.66,605942.0,44.3125,44.4704,44.2862,44.4441,605942.0
2019-09-25 13:30:00,50.66,50.8,50.65,50.78,594061.0,44.4441,44.5669,44.4353,44.5493,594061.0
2019-09-25 14:00:00,50.78,50.94,50.76,50.86,677764.0,44.5493,44.6897,44.5318,44.6195,677764.0
2019-09-25 14:30:00,50.86,51.02,50.85,51.01,727943.0,44.6195,44.7599,44.6108,44.7511,727943.0
2019-09-25 15:00:00,51.01,51.17,50.99,51.14,879404.0,44.7511,44.8915,44.7336,44.8652,879404.0
2019-09-25 15:30:00,51.14,51.21,50.95,51.03,3176996.0,44.8652,44.9266,44.6985,44.7687,3176996.0
2019-09-26 09:30:00,50.98,51.1,50.56,50.62,932561.0,44.7248,44.8301,44.3563,44.409,932561.0
2019-09-26 10:00:00,50.62,50.7,50.34,50.6,1064119.0,44.409,44.4792,44.1633,44.3914,1064119.0
2019-09-26 10:30:00,50.59,50.79,50.41,50.56,874306.0,44.3827,44.5581,44.2247,44.3563,874306.0
2019-09-26 11:00:00,50.55,50.59,50.34,50.46,1030312.0,44.3476,44.3827,44.1633,44.2686,1030312.0
2019-09-26 11:30:00,50.45,50.66,50.42,50.6,420077.0,44.2598,44.4441,44.2335,44.3914,420077.0
2019-09-26 12:00:00,50.6,50.88,50.53,50.86,465073.0,44.3914,44.6371,44.33,44.6195,465073.0
2019-09-26 12:30:00,50.86,50.87,50.67,50.73,238460.0,44.6195,44.6283,44.4528,44.5055,238460.0
2019-09-26 13:00:00,50.73,50.76,50.59,50.62,243284.0,44.5055,44.5318,44.3827,44.409,243284.0
2019-09-26 13:30:00,50.61,50.81,50.61,50.81,355158.0,44.4002,44.5757,44.4002,44.5757,355158.0
2019-09-26 14:00:00,50.81,50.99,50.8,50.89,460417.0,44.5757,44.7336,44.5669,44.6458,460417.0
2019-09-26 14:30:00,50.9,50.95,50.79,50.8,359546.0,44.6546,44.6985,44.5581,44.5669,359546.0
2019-09-26 15:00:00,50.8,51.06,50.8,51.02,723035.0,44.5669,44.795,44.5669,44.7599,723035.0
2019-09-26 15:30:00,51.02,51.15,50.84,50.93,1686887.0,44.7599,44.8739,44.602,44.6809,1686887.0
2019-09-27 09:30:00,50.63,50.98,50.6,50.66,1283287.0,44.4178,44.7248,44.3914,44.4441,1283287.0
2019-09-27 10:00:00,50.67,50.83,50.53,50.83,688511.0,44.4528,44.5932,44.33,44.5932,688511.0
2019-09-27 10:30:00,50.83,51.08,50.8,51.07,650923.0,44.5932,44.8125,44.5669,44.8038,650923.0
2019-09-27 11:00:00,51.07,51.22,51.04,51.16,553670.0,44.8038,44.9354,44.7774,44.8827,553670.0
2019-09-27 11:30:00,51.15,51.21,50.53,51.01,1330298.0,44.8739,44.9266,44.33,44.7511,1330298.0
2019-09-27 12:00:00,51.0,51.15,50.88,50.98,623864.0,44.7424,44.8739,44.6371,44.7248,623864.0
2019-09-27 12:30:00,50.97,51.03,50.78,50.79,526200.0,44.716,44.7687,44.5493,44.5581,526200.0
2019-09-27 13:00:00,50.78,50.95,50.73,50.9,539427.0,44.5493,44.6985,44.5055,44.6546,539427.0
2019-09-27 13:30:00,50.89,50.9,50.71,50.84,503986.0,44.6458,44.6546,44.4879,44.602,503986.0
2019-09-27 14:00:00,50.85,50.85,50.58,50.62,488464.0,44.6108,44.6108,44.3739,44.409,488464.0
2019-09-27 14:30:00,50.62,50.66,50.35,50.43,843873.0,44.409,44.4441,44.1721,44.2423,843873.0
2019-09-27 15:00:00,50.43,50.63,50.34,50.53,1052160.0,44.2423,44.4178,44.1633,44.33,1052160.0
2019-09-27 15:30:00,50.53,50.79,50.52,50.78,1746571.0,44.33,44.5581,44.3212,44.5493,1746571.0
2019-09-30 09:30:00,51.17,51.25,50.94,50.98,1332965.0,44.8915,44.9617,44.6897,44.7248,1332965.0
2019-09-30 10:00:00,50.99,51.16,50.93,51.11,434943.0,44.7336,44.8827,44.6809,44.8389,434943.0
2019-09-30 10:30:00,51.12,51.21,51.02,51.16,467245.0,44.8476,44.9266,44.7599,44.8827,467245.0
2019-09-30 11:00:00,51.16,51.3,51.06,51.29,598633.0,44.8827,45.0055,44.795,44.9968,598633.0
2019-09-30 11:30:00,51.29,51.5,51.25,51.49,556376.0,44.9968,45.181,44.9617,45.1722,556376.0
2019-09-30 12:00:00,51.49,51.54,51.39,51.5,625540.0,45.1722,45.2161,45.0845,45.181,625540.0
2019-09-30 12:30:00,51.5,51.56,51.43,51.45,437055.0,45.181,45.2336,45.1196,45.1371,437055.0
2019-09-30 13:00:00,51.46,51.52,51.43,51.45,356138.0,45.1459,45.1985,45.1196,45.1371,356138.0
2019-09-30 13:30:00,51.46,51.51,51.39,51.49,416011.0,45.1459,45.1898,45.0845,45.1722,416011.0
2019-09-30 14:00:00,51.48,51.51,51.43,51.49,391382.0,45.1635,45.1898,45.1196,45.1722,391382.0
2019-09-30 14:30:00,51.49,51.6,51.47,51.51,496548.0,45.1722,45.2687,45.1547,45.1898,496548.0
2019-09-30 15:00:00,51.51,51.59,51.41,51.53,690559.0,45.1898,45.26,45.102,45.2073,690559.0
2019-09-30 15:30:00,51.53,51.58,51.37,51.53,2571790.0,45.2073,45.2512,45.067,45.2073,2571790.0
2019-10-01 09:30:00,51.97,52.24,51.83,52.04,1510797.0,45.5933,45.8302,45.4705,45.6547,1510797.0
2019-10-01 10:00:00,52.03,52.04,51.53,51.83,1765069.0,45.646,45.6547,45.2073,45.4705,1765069.0
2019-10-01 10:30:00,51.82,51.83,51.13,51.16,1533083.0,45.4617,45.4705,44.8564,44.8827,1533083.0
2019-10-01 11:00:00,51.14,51.26,51.0,51.25,950932.0,44.8652,44.9704,44.7424,44.9617,950932.0
2019-10-01 11:30:00,51.25,51.31,51.03,51.07,1059387.0,44.9617,45.0143,44.7687,44.8038,1059387.0
2019-10-01 12:00:00,51.06,51.07,50.88,50.9,630683.0,44.795,44.8038,44.6371,44.6546,630683.0
2019-10-01 12:30:00,50.9,51.02,50.87,50.87,403994.0,44.6546,44.7599,44.6283,44.6283,403994.0
2019-10-01 13:00:00,50.87,50.92,50.56,50.56,1176984.0,44.6283,44.6722,44.3563,44.3563,1176984.0
2019-10-01 13:30:00,50.57,50.7,50.43,50.63,1099752.0,44.3651,44.4792,44.2423,44.4178,1099752.0
2019-10-01 14:00:00,50.63,50.83,50.53,50.77,705517.0,44.4178,44.5932,44.33,44.5406,705517.0
2019-10-01 14:30:00,50.78,50.98,50.76,50.89,615032.0,44.5493,44.7248,44.5318,44.6458,615032.0
2019-10-01 15:00:00,50.89,50.99,50.86,50.96,824034.0,44.6458,44.7336,44.6195,44.7073,824034.0
2019-10-01 15:30:00,50.95,50.96,50.73,50.77,2230520.0,44.6985,44.7073,44.5055,44.5406,2230520.0
2019-10-02 09:30:00,50.31,50.37,49.81,50.03,2005248.0,44.137,44.1897,43.6984,43.8914,2005248.0
2019-10-02 10:00:00,50.03,50.13,49.8,50.0,1548193.0,43.8914,43.9791,43.6896,43.8651,1548193.0
2019-10-02 10:30:00,49.99,50.0,49.52,49.64,1556556.0,43.8563,43.8651,43.4439,43.5492,1556556.0
2019-10-02 11:00:00,49.63,49.73,49.35,49.44,912297.0,43.5404,43.6282,43.2948,43.3738,912297.0
2019-10-02 11:30:00,49.44,49.46,49.19,49.33,1193778.0,43.3738,43.3913,43.1544,43.2773,1193778.0
2019-10-02 12:00:00,49.32,49.41,49.21,49.28,847216.0,43.2685,43.3474,43.172,43.2334,847216.0
2019-10-02 12:30:00,49.28,49.28,48.98,49.1,735338.0,43.2334,43.2334,42.9702,43.0755,735338.0
2019-10-02 13:00:00,49.09,49.3,49.05,49.29,679114.0,43.0667,43.2509,43.0316,43.2422,679114.0
2019-10-02 13:30:00,49.28,49.3,49.18,49.23,700208.0,43.2334,43.2509,43.1457,43.1895,700208.0
2019-10-02 14:00:00,49.22,49.38,49.16,49.3,736931.0,43.1808,43.3211,43.1281,43.2509,736931.0
2019-10-02 14:30:00,49.3,49.43,49.22,49.38,842173.0,43.2509,43.365,43.1808,43.3211,842173.0
2019-10-02 15:00:00,49.39,49.54,49.31,49.46,1213064.0,43.3299,43.4615,43.2597,43.3913,1213064.0
2019-10-02 15:30:00,49.46,49.55,49.29,49.38,2669759.0,43.3913,43.4703,43.2422,43.3211,2669759.0
2019-10-03 09:30:00,49.5,49.6,49.25,49.41,1175762.0,43.4264,43.5141,43.2071,43.3474,1175762.0
2019-10-03 10:00:00,49.41,49.42,48.53,49.06,2223363.0,43.3474,43.3562,42.5754,43.0404,2223363.0
2019-10-03 10:30:00,49.06,49.19,48.92,49.15,978377.0,43.0404,43.1544,42.9176,43.1193,978377.0
2019-10-03 11:00:00,49.15,49.64,49.1,49.53,1353452.0,43.1193,43.5492,43.0755,43.4527,1353452.0
2019-10-03 11:30:00,49.52,49.56,49.42,49.48,718736.0,43.4439,43.479,43.3562,43.4089,718736.0
2019-10-03 12:00:00,49.48,49.72,49.48,49.66,544138.0,43.4089,43.6194,43.4089,43.5668,544138.0
2019-10-03 12:30:00,49.66,49.83,49.65,49.77,580131.0,43.5668,43.7159,43.558,43.6633,580131.0
2019-10-03 13:00:00,49.77,49.88,49.75,49.82,404082.0,43.6633,43.7598,43.6457,43.7071,404082.0
2019-10-03 13:30:00,49.83,50.03,49.77,49.98,776346.0,43.7159,43.8914,43.6633,43.8475,776346.0
2019-10-03 14:00:00,49.99,50.07,49.91,50.05,419641.0,43.8563,43.9265,43.7861,43.9089,419641.0
2019-10-03 14:30:00,50.05,50.06,49.88,49.9,538526.0,43.9089,43.9177,43.7598,43.7773,538526.0
2019-10-03 15:00:00,49.9,49.95,49.83,49.89,564987.0,43.7773,43.8212,43.7159,43.7685,564987.0
2019-10-03 15:30:00,49.9,50.06,49.78,50.04,2156708.0,43.7773,43.9177,43.672,43.9001,2156708.0
2019-10-04 09:30:00,50.39,50.52,50.03,50.4,1529064.0,44.2072,44.3212,43.8914,44.216,1529064.0
2019-10-04 10:00:00,50.4,50.53,50.23,50.3,875241.0,44.216,44.33,44.0668,44.1282,875241.0
2019-10-04 10:30:00,50.3,50.52,50.27,50.45,605893.0,44.1282,44.3212,44.1019,44.2598,605893.0
2019-10-04 11:00:00,50.45,50.62,50.39,50.56,611698.0,44.2598,44.409,44.2072,44.3563,611698.0
2019-10-04 11:30:00,50.56,50.78,50.55,50.7,780413.0,44.3563,44.5493,44.3476,44.4792,780413.0
2019-10-04 12:00:00,50.69,50.8,50.66,50.71,454007.0,44.4704,44.5669,44.4441,44.4879,454007.0
2019-10-04 12:30:00,50.71,50.75,50.57,50.62,323456.0,44.4879,44.523,44.3651,44.409,323456.0
2019-10-04 13:00:00,50.63,50.75,50.62,50.69,307088.0,44.4178,44.523,44.409,44.4704,307088.0
2019-10-04 13:30:00,50.7,50.73,50.58,50.6,343370.0,44.4792,44.5055,44.3739,44.3914,343370.0
2019-10-04 14:00:00,50.6,50.71,50.55,50.65,389393.0,44.3914,44.4879,44.3476,44.4353,389393.0
2019-10-04 14:30:00,50.65,50.74,50.64,50.66,374237.0,44.4353,44.5143,44.4265,44.4441,374237.0
2019-10-04 15:00:00,50.66,50.9,50.66,50.85,798985.0,44.4441,44.6546,44.4441,44.6108,798985.0
2019-10-04 15:30:00,50.85,50.97,50.82,50.92,2082343.0,44.6108,44.716,44.5844,44.6722,2082343.0
2019-10-07 09:30:00,50.75,51.23,50.68,50.75,1158138.0,44.523,44.9441,44.4616,44.523,1158138.0
2019-10-07 10:00:00,50.76,50.95,50.69,50.88,553327.0,44.5318,44.6985,44.4704,44.6371,553327.0
2019-10-07 10:30:00,50.88,50.93,50.77,50.82,397989.0,44.6371,44.6809,44.5406,44.5844,397989.0
2019-10-07 11:00:00,50.82,51.06,50.81,50.95,877435.0,44.5844,44.795,44.5757,44.6985,877435.0
2019-10-07 11:30:00,50.94,51.07,50.92,51.03,408512.0,44.6897,44.8038,44.6722,44.7687,408512.0
2019-10-07 12:00:00,51.03,51.06,50.93,50.94,441654.0,44.7687,44.795,44.6809,44.6897,441654.0
2019-10-07 12:30:00,50.93,50.96,50.89,50.9,354358.0,44.6809,44.7073,44.6458,44.6546,354358.0
2019-10-07 13:00:00,50.91,50.96,50.76,50.81,403556.0,44.6634,44.7073,44.5318,44.5757,403556.0
2019-10-07 13:30:00,50.82,51.12,50.81,51.07,607448.0,44.5844,44.8476,44.5757,44.8038,607448.0
2019-10-07 14:00:00,51.08,51.09,50.74,50.78,604592.0,44.8125,44.8213,44.5143,44.5493,604592.0
2019-10-07 14:30:00,50.77,50.78,50.56,50.73,832781.0,44.5406,44.5493,44.3563,44.5055,832781.0
2019-10-07 15:00:00,50.74,50.83,50.63,50.81,697168.0,44.5143,44.5932,44.4178,44.5757,697168.0
2019-10-07 15:30:00,50.8,50.82,50.59,50.62,1421558.0,44.5669,44.5844,44.3827,44.409,1421558.0
2019-10-08 09:30:00,50.16,50.34,49.7,49.73,1686288.0,44.0054,44.1633,43.6019,43.6282,1686288.0
2019-10-08 10:00:00,49.73,49.91,49.61,49.83,1277656.0,43.6282,43.7861,43.5229,43.7159,1277656.0
2019-10-08 10:30:00,49.82,50.04,49.76,50.02,877867.0,43.7071,43.9001,43.6545,43.8826,877867.0
2019-10-08 11:00:00,50.01,50.1,49.86,49.87,839922.0,43.8738,43.9528,43.7422,43.751,839922.0
2019-10-08 11:30:00,49.88,49.94,49.75,49.89,810657.0,43.7598,43.8124,43.6457,43.7685,810657.0
2019-10-08 12:00:00,49.88,50.0,49.81,49.97,485962.0,43.7598,43.8651,43.6984,43.8387,485962.0
2019-10-08 12:30:00,49.98,50.26,49.9,50.11,567932.0,43.8475,44.0931,43.7773,43.9616,567932.0
2019-10-08 13:00:00,50.11,50.19,50.06,50.18,458181.0,43.9616,44.0317,43.9177,44.023,458181.0
2019-10-08 13:30:00,50.19,50.32,50.14,50.21,543078.0,44.0317,44.1458,43.9879,44.0493,543078.0
2019-10-08 14:00:00,50.22,50.25,50.1,50.13,418044.0,44.0581,44.0844,43.9528,43.9791,418044.0
2019-10-08 14:30:00,50.13,50.48,49.91,50.07,1647291.0,43.9791,44.2862,43.7861,43.9265,1647291.0
2019-10-08 15:00:00,50.06,50.22,49.96,50.14,973498.0,43.9177,44.0581,43.83,43.9879,973498.0
2019-10-08 15:30:00,50.13,50.16,49.7,49.73,2842273.0,43.9791,44.0054,43.6019,43.6282,2842273.0
2019-10-09 09:30:00,50.65,50.65,50.15,50.4,1332808.0,44.4353,44.4353,43.9966,44.216,1332808.0
2019-10-09 10:00:00,50.41,50.55,50.35,50.48,568306.0,44.2247,44.3476,44.1721,44.2862,568306.0
2019-10-09 10:30:00,50.47,50.54,50.4,50.41,678614.0,44.2774,44.3388,44.216,44.2247,678614.0
2019-10-09 11:00:00,50.42,50.49,50.2,50.34,726818.0,44.2335,44.2949,44.0405,44.1633,726818.0
2019-10-09 11:30:00,50.35,50.5,50.34,50.42,517300.0,44.1721,44.3037,44.1633,44.2335,517300.0
2019-10-09 12:00:00,50.43,50.55,50.41,50.44,259483.0,44.2423,44.3476,44.2247,44.2511,259483.0
2019-10-09 12:30:00,50.45,50.56,50.45,50.51,300635.0,44.2598,44.3563,44.2598,44.3125,300635.0
2019-10-09 13:00:00,50.52,50.63,50.44,50.51,471350.0,44.3212,44.4178,44.2511,44.3125,471350.0
2019-10-09 13:30:00,50.51,50.6,50.5,50.54,323846.0,44.3125,44.3914,44.3037,44.3388,323846.0
2019-10-09 14:00:00,50.53,50.61,50.47,50.58,386653.0,44.33,44.4002,44.2774,44.3739,386653.0
2019-10-09 14:30:00,50.59,50.71,50.57,50.66,455269.0,44.3827,44.4879,44.3651,44.4441,455269.0
2019-10-09 15:00:00,50.66,50.72,50.63,50.71,455731.0,44.4441,44.4967,44.4178,44.4879,455731.0
2019-10-09 15:30:00,50.72,50.79,50.44,50.49,2377170.0,44.4967,44.5581,44.2511,44.2949,2377170.0
2019-10-10 09:30:00,50.45,51.24,50.4,51.24,1306118.0,44.2598,44.9529,44.216,44.9529,1306118.0
2019-10-10 10:00:00,51.23,51.33,51.12,51.28,1220788.0,44.9441,45.0319,44.8476,44.988,1220788.0
2019-10-10 10:30:00,51.29,51.55,51.28,51.54,868062.0,44.9968,45.2249,44.988,45.2161,868062.0
2019-10-10 11:00:00,51.54,51.78,51.48,51.65,1013026.0,45.2161,45.4266,45.1635,45.3126,1013026.0
2019-10-10 11:30:00,51.66,51.69,51.44,51.46,677338.0,45.3214,45.3477,45.1284,45.1459,677338.0
2019-10-10 12:00:00,51.45,51.48,51.16,51.2,707859.0,45.1371,45.1635,44.8827,44.9178,707859.0
2019-10-10 12:30:00,51.2,51.22,51.09,51.16,585197.0,44.9178,44.9354,44.8213,44.8827,585197.0
2019-10-10 13:00:00,51.16,51.18,51.06,51.06,312765.0,44.8827,44.9003,44.795,44.795,312765.0
2019-10-10 13:30:00,51.06,51.15,50.94,51.12,457161.0,44.795,44.8739,44.6897,44.8476,457161.0
2019-10-10 14:00:00,51.12,51.13,50.78,51.03,690118.0,44.8476,44.8564,44.5493,44.7687,690118.0
2019-10-10 14:30:00,51.02,51.1,50.98,51.04,407086.0,44.7599,44.8301,44.7248,44.7774,407086.0
2019-10-10 15:00:00,51.05,51.17,51.0,51.15,715791.0,44.7862,44.8915,44.7424,44.8739,715791.0
2019-10-10 15:30:00,51.15,51.21,51.04,51.11,1953842.0,44.8739,44.9266,44.7774,44.8389,1953842.0
2019-10-11 09:30:00,52.0,52.55,51.96,52.37,2623812.0,45.6197,46.1022,45.5846,45.9443,2623812.0
2019-10-11 10:00:00,52.37,52.44,52.24,52.36,1168528.0,45.9443,46.0057,45.8302,45.9355,1168528.0
2019-10-11 10:30:00,52.36,52.47,52.21,52.38,830622.0,45.9355,46.032,45.8039,45.953,830622.0
2019-10-11 11:00:00,52.38,52.5,52.35,52.49,769805.0,45.953,46.0583,45.9267,46.0495,769805.0
2019-10-11 11:30:00,52.5,52.59,52.2,52.29,1362435.0,46.0583,46.1373,45.7951,45.8741,1362435.0
2019-10-11 12:00:00,52.3,52.34,52.06,52.18,799005.0,45.8828,45.9179,45.6723,45.7776,799005.0
2019-10-11 12:30:00,52.18,52.3,51.82,52.29,898983.0,45.7776,45.8828,45.4617,45.8741,898983.0
2019-10-11 13:00:00,52.29,52.59,52.29,52.42,1041919.0,45.8741,46.1373,45.8741,45.9881,1041919.0
2019-10-11 13:30:00,52.43,52.58,52.38,52.52,619494.0,45.9969,46.1285,45.953,46.0758,619494.0
2019-10-11 14:00:00,52.53,52.55,52.37,52.52,564072.0,46.0846,46.1022,45.9443,46.0758,564072.0
2019-10-11 14:30:00,52.52,52.6,52.5,52.52,505129.0,46.0758,46.146,46.0583,46.0758,505129.0
2019-10-11 15:00:00,52.52,52.57,52.46,52.54,840907.0,46.0758,46.1197,46.0232,46.0934,840907.0
2019-10-11 15:30:00,52.54,52.79,51.97,52.06,5253644.0,46.0934,46.3127,45.5933,45.6723,5253644.0
2019-10-14 09:30:00,51.9,51.95,51.63,51.73,1430113.0,45.5319,45.5758,45.2951,45.3828,1430113.0
2019-10-14 10:00:00,51.72,51.89,51.69,51.72,627993.0,45.374,45.5231,45.3477,45.374,627993.0
2019-10-14 10:30:00,51.72,51.82,51.71,51.81,415442.0,45.374,45.4617,45.3652,45.453,415442.0
2019-10-14 11:00:00,51.81,51.82,51.53,51.55,924857.0,45.453,45.4617,45.2073,45.2249,924857.0
2019-10-14 11:30:00,51.55,51.68,51.53,51.55,920568.0,45.2249,45.3389,45.2073,45.2249,920568.0
2019-10-14 12:00:00,51.54,51.61,51.45,51.53,842108.0,45.2161,45.2775,45.1371,45.2073,842108.0
2019-10-14 12:30:00,51.53,51.63,51.51,51.55,653478.0,45.2073,45.2951,45.1898,45.2249,653478.0
2019-10-14 13:00:00,51.55,51.58,51.45,51.5,491778.0,45.2249,45.2512,45.1371,45.181,491778.0
2019-10-14 13:30:00,51.5,51.58,51.44,51.56,575495.0,45.181,45.2512,45.1284,45.2336,575495.0
2019-10-14 14:00:00,51.57,51.62,51.54,51.57,405586.0,45.2424,45.2863,45.2161,45.2424,405586.0
2019-10-14 14:30:00,51.57,51.65,51.55,51.65,385841.0,45.2424,45.3126,45.2249,45.3126,385841.0
2019-10-14 15:00:00,51.65,51.77,51.62,51.77,618125.0,45.3126,45.4179,45.2863,45.4179,618125.0
2019-10-14 15:30:00,51.77,51.78,51.61,51.64,1611609.0,45.4179,45.4266,45.2775,45.3038,1611609.0
2019-10-15 09:30:00,51.92,52.22,51.81,51.93,1408461.0,45.5495,45.8127,45.453,45.5582,1408461.0
2019-10-15 10:00:00,51.92,52.38,51.92,52.33,969224.0,45.5495,45.953,45.5495,45.9092,969224.0
2019-10-15 10:30:00,52.32,52.67,52.3,52.67,1108702.0,45.9004,46.2074,45.8828,46.2074,1108702.0
2019-10-15 11:00:00,52.66,52.82,52.63,52.72,1615532.0,46.1987,46.339,46.1724,46.2513,1615532.0
2019-10-15 11:30:00,52.72,52.85,52.64,52.85,720675.0,46.2513,46.3654,46.1811,46.3654,720675.0
2019-10-15 12:00:00,52.85,52.96,52.79,52.89,1699984.0,46.3654,46.4619,46.3127,46.4005,1699984.0
2019-10-15 12:30:00,52.89,52.98,52.88,52.94,690226.0,46.4005,46.4794,46.3917,46.4443,690226.0
2019-10-15 13:00:00,52.94,53.02,52.87,52.95,1021010.0,46.4443,46.5145,46.3829,46.4531,1021010.0
2019-10-15 13:30:00,52.95,53.07,52.95,53.02,696333.0,46.4531,46.5584,46.4531,46.5145,696333.0
2019-10-15 14:00:00,53.02,53.02,52.9,52.92,636088.0,46.5145,46.5145,46.4092,46.4268,636088.0
2019-10-15 14:30:00,52.93,52.96,52.82,52.86,688323.0,46.4355,46.4619,46.339,46.3741,688323.0
2019-10-15 15:00:00,52.85,52.87,52.76,52.8,835122.0,46.3654,46.3829,46.2864,46.3215,835122.0
2019-10-15 15:30:00,52.8,52.81,52.52,52.64,3170880.0,46.3215,46.3303,46.0758,46.1811,3170880.0
2019-10-16 09:30:00,52.36,52.53,52.23,52.39,1261178.0,45.9355,46.0846,45.8214,45.9618,1261178.0
2019-10-16 10:00:00,52.39,52.49,52.25,52.44,752893.0,45.9618,46.0495,45.839,46.0057,752893.0
2019-10-16 10:30:00,52.44,52.56,52.41,52.44,660117.0,46.0057,46.1109,45.9793,46.0057,660117.0
2019-10-16 11:00:00,52.45,52.51,52.34,52.37,536052.0,46.0144,46.0671,45.9179,45.9443,536052.0
2019-10-16 11:30:00,52.38,52.43,52.3,52.31,485486.0,45.953,45.9969,45.8828,45.8916,485486.0
2019-10-16 12:00:00,52.31,52.35,52.2,52.27,537319.0,45.8916,45.9267,45.7951,45.8565,537319.0
2019-10-16 12:30:00,52.27,52.34,52.21,52.21,533783.0,45.8565,45.9179,45.8039,45.8039,533783.0
2019-10-16 13:00:00,52.21,52.27,52.12,52.13,369602.0,45.8039,45.8565,45.7249,45.7337,369602.0
2019-10-16 13:30:00,52.14,52.28,52.12,52.21,595179.0,45.7425,45.8653,45.7249,45.8039,595179.0
2019-10-16 14:00:00,52.21,52.4,52.2,52.37,704017.0,45.8039,45.9706,45.7951,45.9443,704017.0
2019-10-16 14:30:00,52.37,52.4,52.29,52.35,629921.0,45.9443,45.9706,45.8741,45.9267,629921.0
2019-10-16 15:00:00,52.35,52.36,52.24,52.29,670550.0,45.9267,45.9355,45.8302,45.8741,670550.0
2019-10-16 15:30:00,52.29,52.49,52.27,52.45,2265953.0,45.8741,46.0495,45.8565,46.0144,2265953.0
2019-10-17 09:30:00,52.57,52.84,52.18,52.19,1565778.0,46.1197,46.3566,45.7776,45.7863,1565778.0
2019-10-17 10:00:00,52.2,52.27,52.05,52.07,1163582.0,45.7951,45.8565,45.6635,45.6811,1163582.0
2019-10-17 10:30:00,52.07,52.11,51.71,51.71,1505205.0,45.6811,45.7162,45.3652,45.3652,1505205.0
2019-10-17 11:00:00,51.71,51.96,51.61,51.75,1195912.0,45.3652,45.5846,45.2775,45.4003,1195912.0
2019-10-17 11:30:00,51.75,51.76,51.4,51.48,954018.0,45.4003,45.4091,45.0933,45.1635,954018.0
2019-10-17 12:00:00,51.48,51.55,51.38,51.53,922857.0,45.1635,45.2249,45.0757,45.2073,922857.0
2019-10-17 12:30:00,51.53,51.6,51.41,51.59,662791.0,45.2073,45.2687,45.102,45.26,662791.0
2019-10-17 13:00:00,51.59,51.61,51.46,51.5,570855.0,45.26,45.2775,45.1459,45.181,570855.0
2019-10-17 13:30:00,51.51,51.74,51.5,51.7,793239.0,45.1898,45.3916,45.181,45.3565,793239.0
2019-10-17 14:00:00,51.7,51.71,51.56,51.69,875073.0,45.3565,45.3652,45.2336,45.3477,875073.0
2019-10-17 14:30:00,51.68,51.84,51.67,51.77,706035.0,45.3389,45.4793,45.3301,45.4179,706035.0
2019-10-17 15:00:00,51.78,51.84,51.71,51.83,743496.0,45.4266,45.4793,45.3652,45.4705,743496.0
2019-10-17 15:30:00,51.83,51.9,51.77,51.89,2058637.0,45.4705,45.5319,45.4179,45.5231,2058637.0
2019-10-18 09:30:00,51.75,51.82,51.56,51.78,2927722.0,45.4003,45.4617,45.2336,45.4266,2927722.0
2019-10-18 10:00:00,51.78,51.82,51.48,51.52,925828.0,45.4266,45.4617,45.1635,45.1985,925828.0
2019-10-18 10:30:00,51.52,51.52,51.35,51.43,1132905.0,45.1985,45.1985,45.0494,45.1196,1132905.0
2019-10-18 11:00:00,51.43,51.54,51.42,51.48,667263.0,45.1196,45.2161,45.1108,45.1635,667263.0
2019-10-18 11:30:00,51.49,51.51,51.18,51.22,1065861.0,45.1722,45.1898,44.9003,44.9354,1065861.0
2019-10-18 12:00:00,51.2,51.31,51.02,51.1,739846.0,44.9178,45.0143,44.7599,44.8301,739846.0
2019-10-18 12:30:00,51.1,51.32,51.07,51.32,588794.0,44.8301,45.0231,44.8038,45.0231,588794.0
2019-10-18 13:00:00,51.31,51.45,51.3,51.43,655944.0,45.0143,45.1371,45.0055,45.1196,655944.0
2019-10-18 13:30:00,51.43,51.57,51.42,51.55,571168.0,45.1196,45.2424,45.1108,45.2249,571168.0
2019-10-18 14:00:00,51.55,51.58,51.48,51.54,631470.0,45.2249,45.2512,45.1635,45.2161,631470.0
2019-10-18 14:30:00,51.54,51.58,51.46,51.55,549394.0,45.2161,45.2512,45.1459,45.2249,549394.0
2019-10-18 15:00:00,51.56,51.63,51.5,51.51,832761.0,45.2336,45.2951,45.181,45.1898,832761.0
2019-10-18 15:30:00,51.5,51.54,51.34,51.35,2079255.0,45.181,45.2161,45.0406,45.0494,2079255.0
2019-10-21 09:30:00,51.59,51.79,51.34,51.6,1450556.0,45.26,45.4354,45.0406,45.2687,1450556.0
2019-10-21 10:00:00,51.59,51.68,51.48,51.64,669994.0,45.26,45.3389,45.1635,45.3038,669994.0
2019-10-21 10:30:00,51.64,51.91,51.61,51.9,1019238.0,45.3038,45.5407,45.2775,45.5319,1019238.0
2019-10-21 11:00:00,51.9,51.99,51.81,51.87,678155.0,45.5319,45.6109,45.453,45.5056,678155.0
2019-10-21 11:30:00,51.87,52.0,51.85,51.86,648178.0,45.5056,45.6197,45.4881,45.4968,648178.0
2019-10-21 12:00:00,51.86,52.02,51.84,52.02,372878.0,45.4968,45.6372,45.4793,45.6372,372878.0
2019-10-21 12:30:00,52.02,52.03,51.9,51.92,330815.0,45.6372,45.646,45.5319,45.5495,330815.0
2019-10-21 13:00:00,51.92,51.96,51.88,51.91,357947.0,45.5495,45.5846,45.5144,45.5407,357947.0
2019-10-21 13:30:00,51.91,51.91,51.82,51.87,342417.0,45.5407,45.5407,45.4617,45.5056,342417.0
2019-10-21 14:00:00,51.87,52.05,51.87,52.04,466873.0,45.5056,45.6635,45.5056,45.6547,466873.0
2019-10-21 14:30:00,52.05,52.07,51.99,52.02,368378.0,45.6635,45.6811,45.6109,45.6372,368378.0
2019-10-21 15:00:00,52.03,52.05,51.96,51.99,447857.0,45.646,45.6635,45.5846,45.6109,447857.0
2019-10-21 15:30:00,51.98,52.17,51.96,52.12,1835655.0,45.6021,45.7688,45.5846,45.7249,1835655.0
2019-10-22 09:30:00,51.9,52.28,51.89,52.13,1374465.0,45.5319,45.8653,45.5231,45.7337,1374465.0
2019-10-22 10:00:00,52.18,52.19,52.06,52.17,636994.0,45.7776,45.7863,45.6723,45.7688,636994.0
2019-10-22 10:30:00,52.16,52.21,52.01,52.03,532969.0,45.76,45.8039,45.6284,45.646,532969.0
2019-10-22 11:00:00,52.03,52.26,51.97,52.26,732413.0,45.646,45.8478,45.5933,45.8478,732413.0
2019-10-22 11:30:00,52.26,52.32,52.12,52.15,714375.0,45.8478,45.9004,45.7249,45.7512,714375.0
2019-10-22 12:00:00,52.15,52.27,52.11,52.26,442749.0,45.7512,45.8565,45.7162,45.8478,442749.0
2019-10-22 12:30:00,52.26,52.27,52.11,52.14,310939.0,45.8478,45.8565,45.7162,45.7425,310939.0
2019-10-22 13:00:00,52.14,52.18,52.1,52.14,429985.0,45.7425,45.7776,45.7074,45.7425,429985.0
2019-10-22 13:30:00,52.14,52.23,52.13,52.21,433559.0,45.7425,45.8214,45.7337,45.8039,433559.0
2019-10-22 14:00:00,52.2,52.32,52.19,52.26,596059.0,45.7951,45.9004,45.7863,45.8478,596059.0
2019-10-22 14:30:00,52.27,52.28,52.14,52.19,880811.0,45.8565,45.8653,45.7425,45.7863,880811.0
2019-10-22 15:00:00,52.2,52.29,52.13,52.27,903862.0,45.7951,45.8741,45.7337,45.8565,903862.0
2019-10-22 15:30:00,52.26,52.3,51.98,52.0,2355505.0,45.8478,45.8828,45.6021,45.6197,2355505.0
2019-10-23 09:30:00,51.42,51.71,51.2,51.46,1966228.0,45.1108,45.3652,44.9178,45.1459,1966228.0
2019-10-23 10:00:00,51.45,51.51,51.24,51.32,1222444.0,45.1371,45.1898,44.9529,45.0231,1222444.0
2019-10-23 10:30:00,51.32,51.66,51.22,51.61,806700.0,45.0231,45.3214,44.9354,45.2775,806700.0
2019-10-23 11:00:00,51.61,51.62,51.46,51.54,819574.0,45.2775,45.2863,45.1459,45.2161,819574.0
2019-10-23 11:30:00,51.55,51.68,51.5,51.64,599667.0,45.2249,45.3389,45.181,45.3038,599667.0
2019-10-23 12:00:00,51.64,51.83,51.63,51.8,674601.0,45.3038,45.4705,45.2951,45.4442,674601.0
2019-10-23 12:30:00,51.8,51.96,51.8,51.83,520643.0,45.4442,45.5846,45.4442,45.4705,520643.0
2019-10-23 13:00:00,51.83,51.88,51.77,51.85,475922.0,45.4705,45.5144,45.4179,45.4881,475922.0
2019-10-23 13:30:00,51.85,51.87,51.79,51.8,358371.0,45.4881,45.5056,45.4354,45.4442,358371.0
2019-10-23 14:00:00,51.79,51.79,51.56,51.57,504639.0,45.4354,45.4354,45.2336,45.2424,504639.0
2019-10-23 14:30:00,51.57,51.58,51.43,51.46,703407.0,45.2424,45.2512,45.1196,45.1459,703407.0
2019-10-23 15:00:00,51.46,51.55,51.42,51.54,698121.0,45.1459,45.2249,45.1108,45.2161,698121.0
2019-10-23 15:30:00,51.54,51.74,51.51,51.72,2665336.0,45.2161,45.3916,45.1898,45.374,2665336.0
2019-10-24 09:30:00,52.09,52.3,51.74,51.85,1531666.0,45.6986,45.8828,45.3916,45.4881,1531666.0
2019-10-24 10:00:00,51.83,51.89,51.57,51.59,993992.0,45.4705,45.5231,45.2424,45.26,993992.0
2019-10-24 10:30:00,51.59,51.68,51.43,51.57,1293967.0,45.26,45.3389,45.1196,45.2424,1293967.0
2019-10-24 11:00:00,51.58,52.1,51.57,52.1,1007631.0,45.2512,45.7074,45.2424,45.7074,1007631.0
2019-10-24 11:30:00,52.1,52.36,52.06,52.36,1484767.0,45.7074,45.9355,45.6723,45.9355,1484767.0
2019-10-24 12:00:00,52.36,52.38,52.08,52.26,1257449.0,45.9355,45.953,45.6898,45.8478,1257449.0
2019-10-24 12:30:00,52.26,52.33,52.07,52.14,977120.0,45.8478,45.9092,45.6811,45.7425,977120.0
2019-10-24 13:00:00,52.15,52.34,52.12,52.32,797315.0,45.7512,45.9179,45.7249,45.9004,797315.0
2019-10-24 13:30:00,52.32,52.4,52.29,52.34,1041286.0,45.9004,45.9706,45.8741,45.9179,1041286.0
2019-10-24 14:00:00,52.35,52.43,52.29,52.36,799241.0,45.9267,45.9969,45.8741,45.9355,799241.0
2019-10-24 14:30:00,52.36,52.38,52.25,52.28,628746.0,45.9355,45.953,45.839,45.8653,628746.0
2019-10-24 15:00:00,52.27,52.35,52.24,52.24,917934.0,45.8565,45.9267,45.8302,45.8302,917934.0
2019-10-24 15:30:00,52.24,52.26,52.11,52.18,2655833.0,45.8302,45.8478,45.7162,45.7776,2655833.0
2019-10-25 09:30:00,54.22,55.94,53.92,55.73,13417789.0,47.5673,49.0762,47.3041,48.892,13417789.0
2019-10-25 10:00:00,55.73,56.07,55.69,55.84,6443690.0,48.892,49.1903,48.8569,48.9885,6443690.0
2019-10-25 10:30:00,55.84,56.0,55.57,55.93,3491084.0,48.9885,49.1289,48.7516,49.0674,3491084.0
2019-10-25 11:00:00,55.92,56.47,55.81,56.4,7211318.0,49.0587,49.5412,48.9622,49.4798,7211318.0
2019-10-25 11:30:00,56.4,56.42,55.92,56.24,3419284.0,49.4798,49.4973,49.0587,49.3394,3419284.0
2019-10-25 12:00:00,56.24,56.32,56.02,56.27,2107073.0,49.3394,49.4096,49.1464,49.3657,2107073.0
2019-10-25 12:30:00,56.27,56.3,56.01,56.01,1850133.0,49.3657,49.392,49.1376,49.1376,1850133.0
2019-10-25 13:00:00,56.02,56.27,56.01,56.24,1077504.0,49.1464,49.3657,49.1376,49.3394,1077504.0
2019-10-25 13:30:00,56.24,56.39,56.14,56.26,1372573.0,49.3394,49.471,49.2517,49.357,1372573.0
2019-10-25 14:00:00,56.26,56.37,56.1,56.36,1444391.0,49.357,49.4535,49.2166,49.4447,1444391.0
2019-10-25 14:30:00,56.35,56.36,56.13,56.22,1189415.0,49.4359,49.4447,49.2429,49.3219,1189415.0
2019-10-25 15:00:00,56.22,56.54,56.17,56.48,2187158.0,49.3219,49.6026,49.278,49.55,2187158.0
2019-10-25 15:30:00,56.48,56.61,56.35,56.46,5647931.0,49.55,49.664,49.4359,49.5324,5647931.0
2019-10-28 09:30:00,56.46,56.63,56.06,56.31,3713828.0,49.5324,49.6816,49.1815,49.4008,3713828.0
2019-10-28 10:00:00,56.31,56.5,56.14,56.47,1901851.0,49.4008,49.5675,49.2517,49.5412,1901851.0
2019-10-28 10:30:00,56.47,56.69,56.22,56.62,1780277.0,49.5412,49.7342,49.3219,49.6728,1780277.0
2019-10-28 11:00:00,56.62,56.78,56.49,56.5,1620501.0,49.6728,49.8132,49.5587,49.5675,1620501.0
2019-10-28 11:30:00,56.5,56.58,56.33,56.35,1442336.0,49.5675,49.6377,49.4184,49.4359,1442336.0
2019-10-28 12:00:00,56.35,56.49,56.22,56.46,1233086.0,49.4359,49.5587,49.3219,49.5324,1233086.0
2019-10-28 12:30:00,56.45,56.51,56.24,56.3,905012.0,49.5236,49.5763,49.3394,49.392,905012.0
2019-10-28 13:00:00,56.29,56.44,56.29,56.44,544811.0,49.3833,49.5149,49.3833,49.5149,544811.0
2019-10-28 13:30:00,56.43,56.49,56.34,56.46,1025650.0,49.5061,49.5587,49.4271,49.5324,1025650.0
2019-10-28 14:00:00,56.46,56.56,56.44,56.48,1050995.0,49.5324,49.6201,49.5149,49.55,1050995.0
2019-10-28 14:30:00,56.48,56.65,56.48,56.65,970621.0,49.55,49.6991,49.55,49.6991,970621.0
2019-10-28 15:00:00,56.65,56.8,56.64,56.72,1278543.0,49.6991,49.8307,49.6903,49.7605,1278543.0
2019-10-28 15:30:00,56.72,56.81,56.62,56.77,3212020.0,49.7605,49.8395,49.6728,49.8044,3212020.0
2019-10-29 09:30:00,56.41,57.24,56.34,56.94,2474843.0,49.4885,50.2167,49.4271,49.9535,2474843.0
2019-10-29 10:00:00,56.94,56.98,56.65,56.67,1119442.0,49.9535,49.9886,49.6991,49.7166,1119442.0
2019-10-29 10:30:00,56.68,56.88,56.26,56.79,1293654.0,49.7254,49.9009,49.357,49.8219,1293654.0
2019-10-29 11:00:00,56.79,56.85,56.43,56.59,960820.0,49.8219,49.8746,49.5061,49.6465,960820.0
2019-10-29 11:30:00,56.59,56.68,56.44,56.51,938542.0,49.6465,49.7254,49.5149,49.5763,938542.0
2019-10-29 12:00:00,56.5,56.66,56.43,56.65,779349.0,49.5675,49.7079,49.5061,49.6991,779349.0
2019-10-29 12:30:00,56.66,56.72,56.53,56.54,542727.0,49.7079,49.7605,49.5938,49.6026,542727.0
2019-10-29 13:00:00,56.53,56.62,56.51,56.59,411468.0,49.5938,49.6728,49.5763,49.6465,411468.0
2019-10-29 13:30:00,56.59,56.6,56.47,56.51,438255.0,49.6465,49.6552,49.5412,49.5763,438255.0
2019-10-29 14:00:00,56.52,56.52,56.33,56.38,640239.0,49.5851,49.5851,49.4184,49.4622,640239.0
2019-10-29 14:30:00,56.37,56.4,56.27,56.3,694336.0,49.4535,49.4798,49.3657,49.392,694336.0
2019-10-29 15:00:00,56.3,56.47,56.28,56.43,698848.0,49.392,49.5412,49.3745,49.5061,698848.0
2019-10-29 15:30:00,56.43,56.45,56.24,56.33,2416466.0,49.5061,49.5236,49.3394,49.4184,2416466.0
2019-10-30 09:30:00,56.41,56.49,55.87,55.95,2486225.0,49.4885,49.5587,49.0148,49.085,2486225.0
2019-10-30 10:00:00,55.95,56.23,55.61,56.15,1435925.0,49.085,49.3306,48.7867,49.2605,1435925.0
2019-10-30 10:30:00,56.15,56.34,56.08,56.29,692426.0,49.2605,49.4271,49.199,49.3833,692426.0
2019-10-30 11:00:00,56.28,56.32,56.09,56.14,521102.0,49.3745,49.4096,49.2078,49.2517,521102.0
2019-10-30 11:30:00,56.14,56.21,56.08,56.11,486667.0,49.2517,49.3131,49.199,49.2254,486667.0
2019-10-30 12:00:00,56.11,56.22,56.07,56.2,351701.0,49.2254,49.3219,49.1903,49.3043,351701.0
2019-10-30 12:30:00,56.21,56.26,56.11,56.19,457157.0,49.3131,49.357,49.2254,49.2955,457157.0
2019-10-30 13:00:00,56.19,56.24,56.13,56.21,341703.0,49.2955,49.3394,49.2429,49.3131,341703.0
2019-10-30 13:30:00,56.2,56.34,56.15,56.15,547056.0,49.3043,49.4271,49.2605,49.2605,547056.0
2019-10-30 14:00:00,56.18,56.38,56.07,56.3,676043.0,49.2868,49.4622,49.1903,49.392,676043.0
2019-10-30 14:30:00,56.3,56.51,56.13,56.46,988184.0,49.392,49.5763,49.2429,49.5324,988184.0
2019-10-30 15:00:00,56.45,56.63,56.38,56.61,1121867.0,49.5236,49.6816,49.4622,49.664,1121867.0
2019-10-30 15:30:00,56.61,56.63,56.53,56.61,1848690.0,49.664,49.6816,49.5938,49.664,1848690.0
2019-10-31 09:30:00,56.31,56.36,55.76,55.93,1963255.0,49.4008,49.4447,48.9183,49.0674,1963255.0
2019-10-31 10:00:00,55.92,55.94,55.71,55.8,1220454.0,49.0587,49.0762,48.8744,48.9534,1220454.0
2019-10-31 10:30:00,55.8,56.01,55.62,56.0,1018374.0,48.9534,49.1376,48.7955,49.1289,1018374.0
2019-10-31 11:00:00,56.01,56.07,55.79,55.86,708199.0,49.1376,49.1903,48.9446,49.006,708199.0
2019-10-31 11:30:00,55.85,55.93,55.74,55.82,590230.0,48.9973,49.0674,48.9008,48.9709,590230.0
2019-10-31 12:00:00,55.83,55.85,55.62,55.75,801194.0,48.9797,48.9973,48.7955,48.9095,801194.0
2019-10-31 12:30:00,55.74,55.85,55.66,55.83,540711.0,48.9008,48.9973,48.8306,48.9797,540711.0
2019-10-31 13:00:00,55.83,56.02,55.78,56.02,1618655.0,48.9797,49.1464,48.9359,49.1464,1618655.0
2019-10-31 13:30:00,56.02,56.13,55.98,56.1,469523.0,49.1464,49.2429,49.1113,49.2166,469523.0
2019-10-31 14:00:00,56.09,56.16,56.0,56.11,423046.0,49.2078,49.2692,49.1289,49.2254,423046.0
2019-10-31 14:30:00,56.11,56.16,56.02,56.15,583769.0,49.2254,49.2692,49.1464,49.2605,583769.0
2019-10-31 15:00:00,56.15,56.25,56.08,56.16,645998.0,49.2605,49.3482,49.199,49.2692,645998.0
2019-10-31 15:30:00,56.16,56.58,56.16,56.54,2575321.0,49.2692,49.6377,49.2692,49.6026,2575321.0
2019-11-01 09:30:00,56.11,56.45,55.62,56.36,2914746.0,49.2254,49.5236,48.7955,49.4447,2914746.0
2019-11-01 10:00:00,56.36,56.63,56.24,56.47,1092528.0,49.4447,49.6816,49.3394,49.5412,1092528.0
2019-11-01 10:30:00,56.47,56.65,56.42,56.54,599432.0,49.5412,49.6991,49.4973,49.6026,599432.0
2019-11-01 11:00:00,56.53,56.54,56.29,56.3,638422.0,49.5938,49.6026,49.3833,49.392,638422.0
2019-11-01 11:30:00,56.3,56.31,56.21,56.3,696815.0,49.392,49.4008,49.3131,49.392,696815.0
2019-11-01 12:00:00,56.3,56.33,56.12,56.21,633780.0,49.392,49.4184,49.2341,49.3131,633780.0
2019-11-01 12:30:00,56.22,56.33,56.19,56.26,625648.0,49.3219,49.4184,49.2955,49.357,625648.0
2019-11-01 13:00:00,56.25,56.45,56.23,56.43,442055.0,49.3482,49.5236,49.3306,49.5061,442055.0
2019-11-01 13:30:00,56.42,56.53,56.41,56.5,453174.0,49.4973,49.5938,49.4885,49.5675,453174.0
2019-11-01 14:00:00,56.5,56.52,56.32,56.38,700891.0,49.5675,49.5851,49.4096,49.4622,700891.0
2019-11-01 14:30:00,56.37,56.44,56.32,56.35,751476.0,49.4535,49.5149,49.4096,49.4359,751476.0
2019-11-01 15:00:00,56.35,56.39,56.27,56.35,586407.0,49.4359,49.471,49.3657,49.4359,586407.0
2019-11-01 15:30:00,56.35,56.51,56.3,56.5,2674457.0,49.4359,49.5763,49.392,49.5675,2674457.0
2019-11-04 09:30:00,57.0,57.42,56.85,57.31,2086331.0,50.0062,50.3746,49.8746,50.2781,2086331.0
2019-11-04 10:00:00,57.31,57.41,57.14,57.41,884603.0,50.2781,50.3659,50.129,50.3659,884603.0
2019-11-04 10:30:00,57.4,57.49,57.38,57.46,1014095.0,50.3571,50.436,50.3395,50.4097,1014095.0
2019-11-04 11:00:00,57.46,57.55,57.34,57.47,1074893.0,50.4097,50.4887,50.3044,50.4185,1074893.0
2019-11-04 11:30:00,57.47,57.6,57.37,57.53,1208323.0,50.4185,50.5325,50.3308,50.4711,1208323.0
2019-11-04 12:00:00,57.53,57.54,57.43,57.47,792204.0,50.4711,50.4799,50.3834,50.4185,792204.0
2019-11-04 12:30:00,57.47,57.66,57.4,57.66,755672.0,50.4185,50.5852,50.3571,50.5852,755672.0
2019-11-04 13:00:00,57.66,57.71,57.56,57.67,640439.0,50.5852,50.629,50.4974,50.5939,640439.0
2019-11-04 13:30:00,57.68,57.77,57.61,57.69,729928.0,50.6027,50.6817,50.5413,50.6115,729928.0
2019-11-04 14:00:00,57.68,57.78,57.57,57.75,720901.0,50.6027,50.6905,50.5062,50.6641,720901.0
2019-11-04 14:30:00,57.76,57.8,57.72,57.76,671380.0,50.6729,50.708,50.6378,50.6729,671380.0
2019-11-04 15:00:00,57.76,57.76,57.55,57.6,988649.0,50.6729,50.6729,50.4887,50.5325,988649.0
2019-11-04 15:30:00,57.6,57.69,57.55,57.61,1876023.0,50.5325,50.6115,50.4887,50.5413,1876023.0
2019-11-05 09:30:00,57.43,57.61,57.21,57.41,1968165.0,50.3834,50.5413,50.1904,50.3659,1968165.0
2019-11-05 10:00:00,57.42,57.73,57.4,57.61,1090073.0,50.3746,50.6466,50.3571,50.5413,1090073.0
2019-11-05 10:30:00,57.6,58.0,57.59,57.96,1686370.0,50.5325,50.8835,50.5238,50.8484,1686370.0
2019-11-05 11:00:00,57.96,58.35,57.95,58.24,1560196.0,50.8484,51.1905,50.8396,51.094,1560196.0
2019-11-05 11:30:00,58.24,58.27,58.06,58.15,784352.0,51.094,51.1203,50.9361,51.0151,784352.0
2019-11-05 12:00:00,58.15,58.19,58.09,58.15,596295.0,51.0151,51.0501,50.9624,51.0151,596295.0
2019-11-05 12:30:00,58.15,58.25,58.11,58.2,494274.0,51.0151,51.1028,50.98,51.0589,494274.0
2019-11-05 13:00:00,58.2,58.23,58.03,58.13,779862.0,51.0589,51.0852,50.9098,50.9975,779862.0
2019-11-05 13:30:00,58.13,58.14,58.02,58.05,800285.0,50.9975,51.0063,50.901,50.9273,800285.0
2019-11-05 14:00:00,58.05,58.06,57.92,57.97,505405.0,50.9273,50.9361,50.8133,50.8571,505405.0
2019-11-05 14:30:00,57.97,58.02,57.83,57.9,813576.0,50.8571,50.901,50.7343,50.7957,813576.0
2019-11-05 15:00:00,57.9,57.91,57.78,57.8,744304.0,50.7957,50.8045,50.6905,50.708,744304.0
2019-11-05 15:30:00,57.81,57.82,57.49,57.56,2893845.0,50.7168,50.7255,50.436,50.4974,2893845.0
2019-11-06 09:30:00,57.49,57.55,57.05,57.39,1905648.0,50.7119,50.7648,50.3237,50.6236,1905648.0
2019-11-06 10:00:00,57.38,57.46,57.11,57.17,796960.0,50.6148,50.6854,50.3767,50.4296,796960.0
2019-11-06 10:30:00,57.17,57.17,56.98,57.07,892807.0,50.4296,50.4296,50.262,50.3414,892807.0
2019-11-06 11:00:00,57.07,57.4,57.06,57.4,677272.0,50.3414,50.6325,50.3326,50.6325,677272.0
2019-11-06 11:30:00,57.39,57.6,57.2,57.3,1358743.0,50.6236,50.8089,50.456,50.5443,1358743.0
2019-11-06 12:00:00,57.31,57.44,57.3,57.43,554527.0,50.5531,50.6678,50.5443,50.6589,554527.0
2019-11-06 12:30:00,57.44,57.6,57.43,57.6,963849.0,50.6678,50.8089,50.6589,50.8089,963849.0
2019-11-06 13:00:00,57.6,57.64,57.46,57.5,771139.0,50.8089,50.8442,50.6854,50.7207,771139.0
2019-11-06 13:30:00,57.5,57.57,57.47,57.53,611910.0,50.7207,50.7824,50.6942,50.7471,611910.0
2019-11-06 14:00:00,57.53,57.56,57.43,57.46,347186.0,50.7471,50.7736,50.6589,50.6854,347186.0
2019-11-06 14:30:00,57.46,57.53,57.46,57.53,352551.0,50.6854,50.7471,50.6854,50.7471,352551.0
2019-11-06 15:00:00,57.52,57.54,57.42,57.48,598575.0,50.7383,50.756,50.6501,50.703,598575.0
2019-11-06 15:30:00,57.48,57.71,57.43,57.62,2486695.0,50.703,50.9059,50.6589,50.8265,2486695.0
2019-11-07 09:30:00,58.05,58.4,58.0,58.21,2060669.0,51.2058,51.5146,51.1617,51.347,2060669.0
2019-11-07 10:00:00,58.21,58.4,58.19,58.36,902531.0,51.347,51.5146,51.3293,51.4793,902531.0
2019-11-07 10:30:00,58.37,58.55,58.35,58.53,1169405.0,51.4881,51.6469,51.4705,51.6292,1169405.0
2019-11-07 11:00:00,58.53,58.54,58.29,58.32,723422.0,51.6292,51.6381,51.4175,51.444,723422.0
2019-11-07 11:30:00,58.31,58.55,58.24,58.52,785099.0,51.4352,51.6469,51.3734,51.6204,785099.0
2019-11-07 12:00:00,58.52,58.52,58.33,58.43,608322.0,51.6204,51.6204,51.4528,51.541,608322.0
2019-11-07 12:30:00,58.42,58.43,58.26,58.35,553132.0,51.5322,51.541,51.3911,51.4705,553132.0
2019-11-07 13:00:00,58.35,58.36,58.19,58.25,470256.0,51.4705,51.4793,51.3293,51.3823,470256.0
2019-11-07 13:30:00,58.26,58.3,58.18,58.26,518057.0,51.3911,51.4264,51.3205,51.3911,518057.0
2019-11-07 14:00:00,58.25,58.32,58.23,58.32,530481.0,51.3823,51.444,51.3646,51.444,530481.0
2019-11-07 14:30:00,58.32,58.36,58.01,58.16,1145764.0,51.444,51.4793,51.1705,51.3029,1145764.0
2019-11-07 15:00:00,58.15,58.19,57.85,58.02,993979.0,51.294,51.3293,51.0294,51.1794,993979.0
2019-11-07 15:30:00,58.01,58.14,57.91,58.06,1993273.0,51.1705,51.2852,51.0823,51.2147,1993273.0
2019-11-08 09:30:00,57.84,57.95,57.57,57.6,1267613.0,51.0206,51.1176,50.7824,50.8089,1267613.0
2019-11-08 10:00:00,57.61,57.81,57.31,57.8,1144221.0,50.8177,50.9941,50.5531,50.9853,1144221.0
2019-11-08 10:30:00,57.8,57.93,57.78,57.88,427627.0,50.9853,51.1,50.9677,51.0559,427627.0
2019-11-08 11:00:00,57.89,57.98,57.74,57.8,470414.0,51.0647,51.1441,50.9324,50.9853,470414.0
2019-11-08 11:30:00,57.81,57.97,57.8,57.89,512481.0,50.9941,51.1353,50.9853,51.0647,512481.0
2019-11-08 12:00:00,57.89,58.0,57.88,57.98,466585.0,51.0647,51.1617,51.0559,51.1441,466585.0
2019-11-08 12:30:00,57.98,57.99,57.87,57.9,382487.0,51.1441,51.1529,51.0471,51.0735,382487.0
2019-11-08 13:00:00,57.9,57.99,57.89,57.94,381303.0,51.0735,51.1529,51.0647,51.1088,381303.0
2019-11-08 13:30:00,57.94,58.03,57.92,57.95,476610.0,51.1088,51.1882,51.0912,51.1176,476610.0
2019-11-08 14:00:00,57.95,57.98,57.87,57.94,396978.0,51.1176,51.1441,51.0471,51.1088,396978.0
2019-11-08 14:30:00,57.93,58.03,57.92,58.02,269220.0,51.1,51.1882,51.0912,51.1794,269220.0
2019-11-08 15:00:00,58.03,58.1,58.02,58.09,400360.0,51.1882,51.2499,51.1794,51.2411,400360.0
2019-11-08 15:30:00,58.09,58.3,58.06,58.28,2127365.0,51.2411,51.4264,51.2147,51.4087,2127365.0
2019-11-11 09:30:00,57.94,58.35,57.89,58.3,1667193.0,51.1088,51.4705,51.0647,51.4264,1667193.0
2019-11-11 10:00:00,58.3,58.43,58.23,58.29,837024.0,51.4264,51.541,51.3646,51.4175,837024.0
2019-11-11 10:30:00,58.29,58.41,58.25,58.28,694016.0,51.4175,51.5234,51.3823,51.4087,694016.0
2019-11-11 11:00:00,58.29,58.36,58.16,58.24,733101.0,51.4175,51.4793,51.3029,51.3734,733101.0
2019-11-11 11:30:00,58.25,58.31,58.22,58.28,430524.0,51.3823,51.4352,51.3558,51.4087,430524.0
2019-11-11 12:00:00,58.29,58.4,58.26,58.38,418865.0,51.4175,51.5146,51.3911,51.4969,418865.0
2019-11-11 12:30:00,58.38,58.42,58.32,58.41,341046.0,51.4969,51.5322,51.444,51.5234,341046.0
2019-11-11 13:00:00,58.42,58.47,58.38,58.4,410598.0,51.5322,51.5763,51.4969,51.5146,410598.0
2019-11-11 13:30:00,58.39,58.42,58.32,58.36,356597.0,51.5057,51.5322,51.444,51.4793,356597.0
2019-11-11 14:00:00,58.36,58.42,58.34,58.39,350222.0,51.4793,51.5322,51.4616,51.5057,350222.0
2019-11-11 14:30:00,58.39,58.49,58.38,58.48,377405.0,51.5057,51.594,51.4969,51.5851,377405.0
2019-11-11 15:00:00,58.49,58.5,58.41,58.45,664882.0,51.594,51.6028,51.5234,51.5587,664882.0
2019-11-11 15:30:00,58.45,58.47,58.29,58.35,1451359.0,51.5587,51.5763,51.4175,51.4705,1451359.0
2019-11-12 09:30:00,58.39,58.68,58.39,58.67,1334026.0,51.5057,51.7616,51.5057,51.7527,1334026.0
2019-11-12 10:00:00,58.67,58.8,58.6,58.61,826082.0,51.7527,51.8674,51.691,51.6998,826082.0
2019-11-12 10:30:00,58.61,58.76,58.59,58.65,427589.0,51.6998,51.8321,51.6822,51.7351,427589.0
2019-11-12 11:00:00,58.66,58.78,58.6,58.7,521113.0,51.7439,51.8498,51.691,51.7792,521113.0
2019-11-12 11:30:00,58.7,58.71,58.42,58.46,513384.0,51.7792,51.788,51.5322,51.5675,513384.0
2019-11-12 12:00:00,58.46,58.57,58.3,58.37,515791.0,51.5675,51.6645,51.4264,51.4881,515791.0
2019-11-12 12:30:00,58.37,58.51,58.31,58.46,344445.0,51.4881,51.6116,51.4352,51.5675,344445.0
2019-11-12 13:00:00,58.46,58.54,58.37,58.45,776434.0,51.5675,51.6381,51.4881,51.5587,776434.0
2019-11-12 13:30:00,58.45,58.54,58.44,58.47,337751.0,51.5587,51.6381,51.5499,51.5763,337751.0
2019-11-12 14:00:00,58.47,58.47,58.17,58.22,778794.0,51.5763,51.5763,51.3117,51.3558,778794.0
2019-11-12 14:30:00,58.22,58.29,58.03,58.12,543682.0,51.3558,51.4175,51.1882,51.2676,543682.0
2019-11-12 15:00:00,58.12,58.21,58.11,58.19,463764.0,51.2676,51.347,51.2588,51.3293,463764.0
2019-11-12 15:30:00,58.18,58.27,58.12,58.21,1290372.0,51.3205,51.3999,51.2676,51.347,1290372.0
2019-11-13 09:30:00,57.87,57.91,57.55,57.56,1550810.0,51.0471,51.0823,50.7648,50.7736,1550810.0
2019-11-13 10:00:00,57.56,57.76,57.42,57.66,1028494.0,50.7736,50.95,50.6501,50.8618,1028494.0
2019-11-13 10:30:00,57.65,57.8,57.58,57.72,735171.0,50.853,50.9853,50.7912,50.9147,735171.0
2019-11-13 11:00:00,57.72,57.76,57.61,57.64,742635.0,50.9147,50.95,50.8177,50.8442,742635.0
2019-11-13 11:30:00,57.63,57.9,57.63,57.84,608762.0,50.8354,51.0735,50.8354,51.0206,608762.0
2019-11-13 12:00:00,57.84,57.9,57.68,57.71,417506.0,51.0206,51.0735,50.8795,50.9059,417506.0
2019-11-13 12:30:00,57.71,57.86,57.71,57.83,306750.0,50.9059,51.0382,50.9059,51.0118,306750.0
2019-11-13 13:00:00,57.82,57.89,57.75,57.77,392556.0,51.0029,51.0647,50.9412,50.9588,392556.0
2019-11-13 13:30:00,57.77,57.81,57.46,57.55,699255.0,50.9588,50.9941,50.6854,50.7648,699255.0
2019-11-13 14:00:00,57.55,57.61,57.35,57.57,778298.0,50.7648,50.8177,50.5884,50.7824,778298.0
2019-11-13 14:30:00,57.58,57.77,57.56,57.76,342958.0,50.7912,50.9588,50.7736,50.95,342958.0
2019-11-13 15:00:00,57.76,57.9,57.76,57.83,437029.0,50.95,51.0735,50.95,51.0118,437029.0
2019-11-13 15:30:00,57.83,57.97,57.7,57.9,2271077.0,51.0118,51.1353,50.8971,51.0735,2271077.0
2019-11-14 09:30:00,57.61,58.04,57.57,57.75,1309061.0,50.8177,51.197,50.7824,50.9412,1309061.0
2019-11-14 10:00:00,57.75,57.85,57.7,57.78,747733.0,50.9412,51.0294,50.8971,50.9677,747733.0
2019-11-14 10:30:00,57.78,57.83,57.65,57.68,558373.0,50.9677,51.0118,50.853,50.8795,558373.0
2019-11-14 11:00:00,57.67,57.82,57.6,57.8,762559.0,50.8706,51.0029,50.8089,50.9853,762559.0
2019-11-14 11:30:00,57.81,57.82,57.61,57.68,620343.0,50.9941,51.0029,50.8177,50.8795,620343.0
2019-11-14 12:00:00,57.68,57.91,57.67,57.89,329695.0,50.8795,51.0823,50.8706,51.0647,329695.0
2019-11-14 12:30:00,57.9,57.99,57.88,57.91,440423.0,51.0735,51.1529,51.0559,51.0823,440423.0
2019-11-14 13:00:00,57.91,57.95,57.83,57.85,349614.0,51.0823,51.1176,51.0118,51.0294,349614.0
2019-11-14 13:30:00,57.84,57.88,57.59,57.69,576003.0,51.0206,51.0559,50.8001,50.8883,576003.0
2019-11-14 14:00:00,57.69,57.87,57.66,57.8,362112.0,50.8883,51.0471,50.8618,50.9853,362112.0
2019-11-14 14:30:00,57.8,57.81,57.74,57.8,344400.0,50.9853,50.9941,50.9324,50.9853,344400.0
2019-11-14 15:00:00,57.8,57.86,57.76,57.86,529809.0,50.9853,51.0382,50.95,51.0382,529809.0
2019-11-14 15:30:00,57.86,57.93,57.77,57.82,1716594.0,51.0382,51.1,50.9588,51.0029,1716594.0
2019-11-15 09:30:00,58.15,58.7,58.1,58.33,2950871.0,51.294,51.7792,51.2499,51.4528,2950871.0
2019-11-15 10:00:00,58.33,58.43,58.22,58.25,897711.0,51.4528,51.541,51.3558,51.3823,897711.0
2019-11-15 10:30:00,58.25,58.31,58.16,58.23,508841.0,51.3823,51.4352,51.3029,51.3646,508841.0
2019-11-15 11:00:00,58.23,58.29,58.07,58.16,637461.0,51.3646,51.4175,51.2235,51.3029,637461.0
2019-11-15 11:30:00,58.16,58.19,57.95,58.06,677292.0,51.3029,51.3293,51.1176,51.2147,677292.0
2019-11-15 12:00:00,58.07,58.13,57.93,57.93,488323.0,51.2235,51.2764,51.1,51.1,488323.0
2019-11-15 12:30:00,57.93,58.06,57.9,57.99,477555.0,51.1,51.2147,51.0735,51.1529,477555.0
2019-11-15 13:00:00,57.99,58.0,57.89,57.9,306536.0,51.1529,51.1617,51.0647,51.0735,306536.0
2019-11-15 13:30:00,57.9,57.92,57.83,57.85,386595.0,51.0735,51.0912,51.0118,51.0294,386595.0
2019-11-15 14:00:00,57.85,57.96,57.84,57.85,398167.0,51.0294,51.1264,51.0206,51.0294,398167.0
2019-11-15 14:30:00,57.85,57.87,57.7,57.83,764510.0,51.0294,51.0471,50.8971,51.0118,764510.0
2019-11-15 15:00:00,57.83,57.86,57.62,57.66,670435.0,51.0118,51.0382,50.8265,50.8618,670435.0
2019-11-15 15:30:00,57.66,57.98,57.62,57.96,2338533.0,50.8618,51.1441,50.8265,51.1264,2338533.0
2019-11-18 09:30:00,57.7,58.1,57.57,57.96,1857031.0,50.8971,51.2499,50.7824,51.1264,1857031.0
2019-11-18 10:00:00,57.97,58.07,57.81,57.98,1307615.0,51.1353,51.2235,50.9941,51.1441,1307615.0
2019-11-18 10:30:00,57.98,58.31,57.93,58.28,1285861.0,51.1441,51.4352,51.1,51.4087,1285861.0
2019-11-18 11:00:00,58.28,58.4,58.18,58.29,957392.0,51.4087,51.5146,51.3205,51.4175,957392.0
2019-11-18 11:30:00,58.3,58.48,58.29,58.43,620688.0,51.4264,51.5851,51.4175,51.541,620688.0
2019-11-18 12:00:00,58.42,58.44,58.32,58.34,564137.0,51.5322,51.5499,51.444,51.4616,564137.0
2019-11-18 12:30:00,58.34,58.46,58.32,58.41,545467.0,51.4616,51.5675,51.444,51.5234,545467.0
2019-11-18 13:00:00,58.4,58.43,58.36,58.43,483568.0,51.5146,51.541,51.4793,51.541,483568.0
2019-11-18 13:30:00,58.43,58.48,58.39,58.4,467951.0,51.541,51.5851,51.5057,51.5146,467951.0
2019-11-18 14:00:00,58.4,58.47,58.37,58.47,554366.0,51.5146,51.5763,51.4881,51.5763,554366.0
2019-11-18 14:30:00,58.47,58.47,58.36,58.42,535817.0,51.5763,51.5763,51.4793,51.5322,535817.0
2019-11-18 15:00:00,58.42,58.42,58.27,58.33,669407.0,51.5322,51.5322,51.3999,51.4528,669407.0
2019-11-18 15:30:00,58.33,58.34,58.12,58.26,1997332.0,51.4528,51.4616,51.2676,51.3911,1997332.0
2019-11-19 09:30:00,58.48,58.65,58.1,58.18,1391617.0,51.5851,51.7351,51.2499,51.3205,1391617.0
2019-11-19 10:00:00,58.19,58.19,57.81,57.9,1070704.0,51.3293,51.3293,50.9941,51.0735,1070704.0
2019-11-19 10:30:00,57.91,57.93,57.75,57.8,629658.0,51.0823,51.1,50.9412,50.9853,629658.0
2019-11-19 11:00:00,57.8,57.97,57.75,57.95,589307.0,50.9853,51.1353,50.9412,51.1176,589307.0
2019-11-19 11:30:00,57.95,58.15,57.91,58.13,678856.0,51.1176,51.294,51.0823,51.2764,678856.0
2019-11-19 12:00:00,58.12,58.19,58.02,58.09,935274.0,51.2676,51.3293,51.1794,51.2411,935274.0
2019-11-19 12:30:00,58.08,58.15,57.99,58.12,552432.0,51.2323,51.294,51.1529,51.2676,552432.0
2019-11-19 13:00:00,58.12,58.2,58.08,58.12,501607.0,51.2676,51.3381,51.2323,51.2676,501607.0
2019-11-19 13:30:00,58.11,58.28,58.11,58.21,516770.0,51.2588,51.4087,51.2588,51.347,516770.0
2019-11-19 14:00:00,58.21,58.43,58.2,58.42,481864.0,51.347,51.541,51.3381,51.5322,481864.0
2019-11-19 14:30:00,58.41,58.42,58.27,58.32,606611.0,51.5234,51.5322,51.3999,51.444,606611.0
2019-11-19 15:00:00,58.31,58.33,58.22,58.25,623653.0,51.4352,51.4528,51.3558,51.3823,623653.0
2019-11-19 15:30:00,58.25,58.38,58.24,58.38,1668185.0,51.3823,51.4969,51.3734,51.4969,1668185.0
2019-11-20 09:30:00,58.19,58.36,57.98,58.1,1646937.0,51.3293,51.4793,51.1441,51.2499,1646937.0
2019-11-20 10:00:00,58.1,58.15,58.02,58.12,843518.0,51.2499,51.294,51.1794,51.2676,843518.0
2019-11-20 10:30:00,58.13,58.34,58.12,58.24,666858.0,51.2764,51.4616,51.2676,51.3734,666858.0
2019-11-20 11:00:00,58.25,58.29,58.14,58.23,517562.0,51.3823,51.4175,51.2852,51.3646,517562.0
2019-11-20 11:30:00,58.23,58.28,58.13,58.14,504404.0,51.3646,51.4087,51.2764,51.2852,504404.0
2019-11-20 12:00:00,58.13,58.29,58.1,58.25,541008.0,51.2764,51.4175,51.2499,51.3823,541008.0
2019-11-20 12:30:00,58.25,58.27,57.59,57.8,1374335.0,51.3823,51.3999,50.8001,50.9853,1374335.0
2019-11-20 13:00:00,57.81,57.84,57.36,57.63,1685049.0,50.9941,51.0206,50.5972,50.8354,1685049.0
2019-11-20 13:30:00,57.63,57.77,57.56,57.77,974742.0,50.8354,50.9588,50.7736,50.9588,974742.0
2019-11-20 14:00:00,57.76,57.79,57.6,57.71,470801.0,50.95,50.9765,50.8089,50.9059,470801.0
2019-11-20 14:30:00,57.7,57.87,57.7,57.79,600272.0,50.8971,51.0471,50.8971,50.9765,600272.0
2019-11-20 15:00:00,57.79,57.87,57.64,57.65,618032.0,50.9765,51.0471,50.8442,50.853,618032.0
2019-11-20 15:30:00,57.64,57.91,57.61,57.91,2570023.0,50.8442,51.0823,50.8177,51.0823,2570023.0
2019-11-21 09:30:00,57.49,57.98,57.41,57.91,1422615.0,50.7119,51.1441,50.6413,51.0823,1422615.0
2019-11-21 10:00:00,57.9,58.24,57.83,58.1,1589164.0,51.0735,51.3734,51.0118,51.2499,1589164.0
2019-11-21 10:30:00,58.09,58.17,57.99,58.17,1059951.0,51.2411,51.3117,51.1529,51.3117,1059951.0
2019-11-21 11:00:00,58.17,58.21,57.97,57.99,823936.0,51.3117,51.347,51.1353,51.1529,823936.0
2019-11-21 11:30:00,57.98,58.13,57.91,57.97,991900.0,51.1441,51.2764,51.0823,51.1353,991900.0
2019-11-21 12:00:00,57.97,58.09,57.95,58.0,523371.0,51.1353,51.2411,51.1176,51.1617,523371.0
2019-11-21 12:30:00,58.0,58.09,57.97,58.05,614688.0,51.1617,51.2411,51.1353,51.2058,614688.0
2019-11-21 13:00:00,58.05,58.13,58.03,58.08,653208.0,51.2058,51.2764,51.1882,51.2323,653208.0
2019-11-21 13:30:00,58.08,58.09,57.99,58.03,287678.0,51.2323,51.2411,51.1529,51.1882,287678.0
2019-11-21 14:00:00,58.03,58.23,57.96,58.21,907238.0,51.1882,51.3646,51.1264,51.347,907238.0
2019-11-21 14:30:00,58.21,58.23,58.15,58.17,330501.0,51.347,51.3646,51.294,51.3117,330501.0
2019-11-21 15:00:00,58.17,58.3,58.17,58.2,624504.0,51.3117,51.4264,51.3117,51.3381,624504.0
2019-11-21 15:30:00,58.2,58.3,58.16,58.23,2240986.0,51.3381,51.4264,51.3029,51.3646,2240986.0
2019-11-22 09:30:00,58.34,58.65,58.21,58.23,1866540.0,51.4616,51.7351,51.347,51.3646,1866540.0
2019-11-22 10:00:00,58.23,58.27,57.84,57.95,1222769.0,51.3646,51.3999,51.0206,51.1176,1222769.0
2019-11-22 10:30:00,57.94,57.98,57.77,57.81,782485.0,51.1088,51.1441,50.9588,50.9941,782485.0
2019-11-22 11:00:00,57.8,57.82,57.59,57.79,807401.0,50.9853,51.0029,50.8001,50.9765,807401.0
2019-11-22 11:30:00,57.79,57.9,57.72,57.82,466679.0,50.9765,51.0735,50.9147,51.0029,466679.0
2019-11-22 12:00:00,57.81,57.88,57.75,57.83,412090.0,50.9941,51.0559,50.9412,51.0118,412090.0
2019-11-22 12:30:00,57.82,57.85,57.75,57.78,341332.0,51.0029,51.0294,50.9412,50.9677,341332.0
2019-11-22 13:00:00,57.78,57.86,57.61,57.61,462651.0,50.9677,51.0382,50.8177,50.8177,462651.0
2019-11-22 13:30:00,57.62,57.69,57.6,57.64,470621.0,50.8265,50.8883,50.8089,50.8442,470621.0
2019-11-22 14:00:00,57.64,57.65,57.49,57.59,616909.0,50.8442,50.853,50.7119,50.8001,616909.0
2019-11-22 14:30:00,57.59,57.74,57.54,57.74,519061.0,50.8001,50.9324,50.756,50.9324,519061.0
2019-11-22 15:00:00,57.75,57.78,57.67,57.71,571047.0,50.9412,50.9677,50.8706,50.9059,571047.0
2019-11-22 15:30:00,57.71,57.72,57.5,57.62,2705103.0,50.9059,50.9147,50.7207,50.8265,2705103.0
2019-11-25 09:30:00,58.04,58.6,58.0,58.46,1865190.0,51.197,51.691,51.1617,51.5675,1865190.0
2019-11-25 10:00:00,58.47,58.7,58.38,58.4,1277829.0,51.5763,51.7792,51.4969,51.5146,1277829.0
2019-11-25 10:30:00,58.39,58.59,58.37,58.54,641675.0,51.5057,51.6822,51.4881,51.6381,641675.0
2019-11-25 11:00:00,58.54,58.61,58.46,58.51,540107.0,51.6381,51.6998,51.5675,51.6116,540107.0
2019-11-25 11:30:00,58.51,58.58,58.45,58.54,559119.0,51.6116,51.6733,51.5587,51.6381,559119.0
2019-11-25 12:00:00,58.53,58.53,58.39,58.43,412788.0,51.6292,51.6292,51.5057,51.541,412788.0
2019-11-25 12:30:00,58.44,58.57,58.42,58.57,315364.0,51.5499,51.6645,51.5322,51.6645,315364.0
2019-11-25 13:00:00,58.57,58.71,58.56,58.6,764453.0,51.6645,51.788,51.6557,51.691,764453.0
2019-11-25 13:30:00,58.61,58.72,58.58,58.68,479791.0,51.6998,51.7968,51.6733,51.7616,479791.0
2019-11-25 14:00:00,58.69,58.7,58.64,58.66,399880.0,51.7704,51.7792,51.7263,51.7439,399880.0
2019-11-25 14:30:00,58.67,58.72,58.61,58.69,450793.0,51.7527,51.7968,51.6998,51.7704,450793.0
2019-11-25 15:00:00,58.69,58.77,58.66,58.75,625695.0,51.7704,51.8409,51.7439,51.8233,625695.0
2019-11-25 15:30:00,58.75,58.84,58.68,58.82,2139837.0,51.8233,51.9027,51.7616,51.885,2139837.0
2019-11-26 09:30:00,58.95,59.13,58.47,58.85,2396391.0,51.9997,52.1585,51.5763,51.9115,2396391.0
2019-11-26 10:00:00,58.86,58.88,58.58,58.61,1077969.0,51.9203,51.938,51.6733,51.6998,1077969.0
2019-11-26 10:30:00,58.61,58.65,58.45,58.52,887991.0,51.6998,51.7351,51.5587,51.6204,887991.0
2019-11-26 11:00:00,58.51,58.82,58.51,58.65,1637611.0,51.6116,51.885,51.6116,51.7351,1637611.0
2019-11-26 11:30:00,58.66,58.72,58.53,58.69,866000.0,51.7439,51.7968,51.6292,51.7704,866000.0
2019-11-26 12:00:00,58.7,58.84,58.66,58.8,559724.0,51.7792,51.9027,51.7439,51.8674,559724.0
2019-11-26 12:30:00,58.81,58.92,58.8,58.84,470594.0,51.8762,51.9733,51.8674,51.9027,470594.0
2019-11-26 13:00:00,58.85,58.86,58.73,58.76,484369.0,51.9115,51.9203,51.8057,51.8321,484369.0
2019-11-26 13:30:00,58.76,58.84,58.73,58.81,336516.0,51.8321,51.9027,51.8057,51.8762,336516.0
2019-11-26 14:00:00,58.82,58.85,58.77,58.83,645187.0,51.885,51.9115,51.8409,51.8939,645187.0
2019-11-26 14:30:00,58.83,58.86,58.75,58.83,551594.0,51.8939,51.9203,51.8233,51.8939,551594.0
2019-11-26 15:00:00,58.84,58.86,58.76,58.84,743545.0,51.9027,51.9203,51.8321,51.9027,743545.0
2019-11-26 15:30:00,58.84,58.96,58.81,58.91,1839486.0,51.9027,52.0085,51.8762,51.9644,1839486.0
2019-11-27 09:30:00,58.48,58.59,57.9,58.27,2723612.0,51.5851,51.6822,51.0735,51.3999,2723612.0
2019-11-27 10:00:00,58.26,58.43,58.2,58.4,726773.0,51.3911,51.541,51.3381,51.5146,726773.0
2019-11-27 10:30:00,58.4,58.55,58.25,58.5,750958.0,51.5146,51.6469,51.3823,51.6028,750958.0
2019-11-27 11:00:00,58.51,58.56,58.46,58.48,507104.0,51.6116,51.6557,51.5675,51.5851,507104.0
2019-11-27 11:30:00,58.48,58.49,58.35,58.4,555582.0,51.5851,51.594,51.4705,51.5146,555582.0
2019-11-27 12:00:00,58.4,58.54,58.38,58.48,425570.0,51.5146,51.6381,51.4969,51.5851,425570.0
2019-11-27 12:30:00,58.48,58.5,58.4,58.5,279323.0,51.5851,51.6028,51.5146,51.6028,279323.0
2019-11-27 13:00:00,58.5,58.52,58.42,58.47,502751.0,51.6028,51.6204,51.5322,51.5763,502751.0
2019-11-27 13:30:00,58.47,58.47,58.3,58.31,473948.0,51.5763,51.5763,51.4264,51.4352,473948.0
2019-11-27 14:00:00,58.32,58.36,58.26,58.36,520228.0,51.444,51.4793,51.3911,51.4793,520228.0
2019-11-27 14:30:00,58.35,58.46,58.34,58.42,439695.0,51.4705,51.5675,51.4616,51.5322,439695.0
2019-11-27 15:00:00,58.42,58.43,58.33,58.42,467388.0,51.5322,51.541,51.4528,51.5322,467388.0
2019-11-27 15:30:00,58.42,58.57,58.37,58.53,2254722.0,51.5322,51.6645,51.4881,51.6292,2254722.0
2019-11-29 09:30:00,58.11,58.23,57.79,58.08,1395112.0,51.2588,51.3646,50.9765,51.2323,1395112.0
2019-11-29 10:00:00,58.08,58.18,58.01,58.07,683178.0,51.2323,51.3205,51.1705,51.2235,683178.0
2019-11-29 10:30:00,58.08,58.3,58.06,58.21,438583.0,51.2323,51.4264,51.2147,51.347,438583.0
2019-11-29 11:00:00,58.21,58.25,58.03,58.12,463267.0,51.347,51.3823,51.1882,51.2676,463267.0
2019-11-29 11:30:00,58.11,58.28,58.11,58.25,325280.0,51.2588,51.4087,51.2588,51.3823,325280.0
2019-11-29 12:00:00,58.25,58.26,58.06,58.06,370110.0,51.3823,51.3911,51.2147,51.2147,370110.0
2019-11-29 12:30:00,58.06,58.17,58.02,58.06,1590287.0,51.2147,51.3117,51.1794,51.2147,1590287.0
2019-12-02 09:30:00,58.49,58.69,57.97,58.15,2417198.0,51.594,51.7704,51.1353,51.294,2417198.0
2019-12-02 10:00:00,58.14,58.15,57.76,57.96,1278114.0,51.2852,51.294,50.95,51.1264,1278114.0
2019-12-02 10:30:00,57.97,58.0,57.66,57.8,1040374.0,51.1353,51.1617,50.8618,50.9853,1040374.0
2019-12-02 11:00:00,57.79,57.86,57.56,57.8,930613.0,50.9765,51.0382,50.7736,50.9853,930613.0
2019-12-02 11:30:00,57.8,57.8,57.61,57.74,476821.0,50.9853,50.9853,50.8177,50.9324,476821.0
2019-12-02 12:00:00,57.74,57.83,57.5,57.59,790223.0,50.9324,51.0118,50.7207,50.8001,790223.0
2019-12-02 12:30:00,57.59,57.71,57.47,57.66,825868.0,50.8001,50.9059,50.6942,50.8618,825868.0
2019-12-02 13:00:00,57.65,57.86,57.64,57.76,659159.0,50.853,51.0382,50.8442,50.95,659159.0
2019-12-02 13:30:00,57.76,57.79,57.65,57.79,501294.0,50.95,50.9765,50.853,50.9765,501294.0
2019-12-02 14:00:00,57.79,57.92,57.75,57.88,814307.0,50.9765,51.0912,50.9412,51.0559,814307.0
2019-12-02 14:30:00,57.87,57.9,57.75,57.77,546355.0,51.0471,51.0735,50.9412,50.9588,546355.0
2019-12-02 15:00:00,57.78,57.81,57.71,57.73,447425.0,50.9677,50.9941,50.9059,50.9236,447425.0
2019-12-02 15:30:00,57.73,57.84,57.62,57.66,2514889.0,50.9236,51.0206,50.8265,50.8618,2514889.0
2019-12-03 09:30:00,56.86,56.86,56.02,56.19,3436369.0,50.1561,50.1561,49.4152,49.5651,3436369.0
2019-12-03 10:00:00,56.18,56.53,56.17,56.3,1909343.0,49.5563,49.865,49.5475,49.6622,1909343.0
2019-12-03 10:30:00,56.3,56.51,56.26,56.34,1498021.0,49.6622,49.8474,49.6269,49.6974,1498021.0
2019-12-03 11:00:00,56.34,56.4,55.75,55.99,2783115.0,49.6974,49.7504,49.177,49.3887,2783115.0
2019-12-03 11:30:00,56.0,56.35,55.87,56.14,2615605.0,49.3975,49.7063,49.2829,49.521,2615605.0
2019-12-03 12:00:00,56.14,56.22,56.05,56.12,861927.0,49.521,49.5916,49.4416,49.5034,861927.0
2019-12-03 12:30:00,56.13,56.22,56.08,56.19,592950.0,49.5122,49.5916,49.4681,49.5651,592950.0
2019-12-03 13:00:00,56.19,56.25,56.12,56.23,837225.0,49.5651,49.6181,49.5034,49.6004,837225.0
2019-12-03 13:30:00,56.23,56.23,55.99,56.03,984601.0,49.6004,49.6004,49.3887,49.424,984601.0
2019-12-03 14:00:00,56.03,56.07,55.93,55.95,808781.0,49.424,49.4593,49.3358,49.3534,808781.0
2019-12-03 14:30:00,55.95,56.04,55.89,56.0,563210.0,49.3534,49.4328,49.3005,49.3975,563210.0
2019-12-03 15:00:00,56.0,56.19,55.92,56.13,1044345.0,49.3975,49.5651,49.327,49.5122,1044345.0
2019-12-03 15:30:00,56.13,56.15,55.95,56.08,2650240.0,49.5122,49.5298,49.3534,49.4681,2650240.0
2019-12-04 09:30:00,56.66,56.66,56.0,56.31,3067989.0,49.9797,49.9797,49.3975,49.671,3067989.0
2019-12-04 10:00:00,56.32,56.38,56.17,56.27,1304783.0,49.6798,49.7327,49.5475,49.6357,1304783.0
2019-12-04 10:30:00,56.26,56.35,56.25,56.29,811988.0,49.6269,49.7063,49.6181,49.6533,811988.0
2019-12-04 11:00:00,56.3,56.31,55.98,56.15,1288219.0,49.6622,49.671,49.3799,49.5298,1288219.0
2019-12-04 11:30:00,56.15,56.25,56.1,56.16,696711.0,49.5298,49.6181,49.4857,49.5387,696711.0
2019-12-04 12:00:00,56.16,56.16,55.95,56.02,1110664.0,49.5387,49.5387,49.3534,49.4152,1110664.0
2019-12-04 12:30:00,56.02,56.07,55.98,56.0,720091.0,49.4152,49.4593,49.3799,49.3975,720091.0
2019-12-04 13:00:00,56.0,56.04,55.86,55.99,675542.0,49.3975,49.4328,49.274,49.3887,675542.0
2019-12-04 13:30:00,55.99,56.01,55.94,56.0,388531.0,49.3887,49.4064,49.3446,49.3975,388531.0
2019-12-04 14:00:00,56.0,56.16,55.99,56.13,796218.0,49.3975,49.5387,49.3887,49.5122,796218.0
2019-12-04 14:30:00,56.13,56.14,56.07,56.09,449548.0,49.5122,49.521,49.4593,49.4769,449548.0
2019-12-04 15:00:00,56.1,56.11,56.01,56.06,827158.0,49.4857,49.4946,49.4064,49.4505,827158.0
2019-12-04 15:30:00,56.07,56.14,55.98,56.0,2604788.0,49.4593,49.521,49.3799,49.3975,2604788.0
2019-12-05 09:30:00,56.41,56.41,56.06,56.13,1869669.0,49.7592,49.7592,49.4505,49.5122,1869669.0
2019-12-05 10:00:00,56.13,56.21,55.95,55.98,1487203.0,49.5122,49.5828,49.3534,49.3799,1487203.0
2019-12-05 10:30:00,55.98,56.02,55.76,55.93,1857495.0,49.3799,49.4152,49.1858,49.3358,1857495.0
2019-12-05 11:00:00,55.93,55.99,55.85,55.98,686129.0,49.3358,49.3887,49.2652,49.3799,686129.0
2019-12-05 11:30:00,55.99,56.0,55.87,55.92,663513.0,49.3887,49.3975,49.2829,49.327,663513.0
2019-12-05 12:00:00,55.91,55.95,55.83,55.88,566420.0,49.3181,49.3534,49.2476,49.2917,566420.0
2019-12-05 12:30:00,55.89,55.96,55.8,55.94,459939.0,49.3005,49.3622,49.2211,49.3446,459939.0
2019-12-05 13:00:00,55.94,56.07,55.93,56.03,716459.0,49.3446,49.4593,49.3358,49.424,716459.0
2019-12-05 13:30:00,56.04,56.11,55.99,56.07,821719.0,49.4328,49.4946,49.3887,49.4593,821719.0
2019-12-05 14:00:00,56.06,56.12,55.97,56.07,1403200.0,49.4505,49.5034,49.3711,49.4593,1403200.0
2019-12-05 14:30:00,56.06,56.1,55.82,55.93,1089474.0,49.4505,49.4857,49.2388,49.3358,1089474.0
2019-12-05 15:00:00,55.94,56.08,55.92,56.08,605518.0,49.3446,49.4681,49.327,49.4681,605518.0
2019-12-05 15:30:00,56.08,56.14,56.06,56.08,1848173.0,49.4681,49.521,49.4505,49.4681,1848173.0
2019-12-06 09:30:00,56.66,56.86,56.42,56.84,2545386.0,49.9797,50.1561,49.768,50.1385,2545386.0
2019-12-06 10:00:00,56.85,56.86,56.7,56.71,1046203.0,50.1473,50.1561,50.015,50.0238,1046203.0
2019-12-06 10:30:00,56.72,56.84,56.71,56.77,646342.0,50.0326,50.1385,50.0238,50.0767,646342.0
2019-12-06 11:00:00,56.77,56.91,56.76,56.89,702950.0,50.0767,50.2002,50.0679,50.1826,702950.0
2019-12-06 11:30:00,56.88,56.9,56.8,56.83,508024.0,50.1738,50.1914,50.1032,50.1297,508024.0
2019-12-06 12:00:00,56.82,56.83,56.76,56.78,500957.0,50.1209,50.1297,50.0679,50.0856,500957.0
2019-12-06 12:30:00,56.78,56.79,56.64,56.69,801017.0,50.0856,50.0944,49.9621,50.0062,801017.0
2019-12-06 13:00:00,56.69,56.75,56.62,56.75,541570.0,50.0062,50.0591,49.9444,50.0591,541570.0
2019-12-06 13:30:00,56.75,56.9,56.71,56.9,462075.0,50.0591,50.1914,50.0238,50.1914,462075.0
2019-12-06 14:00:00,56.9,56.9,56.82,56.86,591897.0,50.1914,50.1914,50.1209,50.1561,591897.0
2019-12-06 14:30:00,56.86,56.97,56.84,56.96,588886.0,50.1561,50.2532,50.1385,50.2443,588886.0
2019-12-06 15:00:00,56.96,56.99,56.91,56.98,587786.0,50.2443,50.2708,50.2002,50.262,587786.0
2019-12-06 15:30:00,56.97,56.99,56.78,56.8,2653807.0,50.2532,50.2708,50.0856,50.1032,2653807.0
2019-12-09 09:30:00,56.54,56.96,56.5,56.7,1551549.0,49.8739,50.2443,49.8386,50.015,1551549.0
2019-12-09 10:00:00,56.7,56.8,56.67,56.76,761762.0,50.015,50.1032,49.9885,50.0679,761762.0
2019-12-09 10:30:00,56.76,56.88,56.73,56.83,529553.0,50.0679,50.1738,50.0415,50.1297,529553.0
2019-12-09 11:00:00,56.84,56.85,56.72,56.76,537178.0,50.1385,50.1473,50.0326,50.0679,537178.0
2019-12-09 11:30:00,56.76,56.79,56.67,56.75,439405.0,50.0679,50.0944,49.9885,50.0591,439405.0
2019-12-09 12:00:00,56.76,56.78,56.7,56.72,344829.0,50.0679,50.0856,50.015,50.0326,344829.0
2019-12-09 12:30:00,56.72,56.78,56.71,56.77,416795.0,50.0326,50.0856,50.0238,50.0767,416795.0
2019-12-09 13:00:00,56.78,56.83,56.73,56.77,396378.0,50.0856,50.1297,50.0415,50.0767,396378.0
2019-12-09 13:30:00,56.77,56.92,56.75,56.86,428524.0,50.0767,50.2091,50.0591,50.1561,428524.0
2019-12-09 14:00:00,56.86,56.88,56.76,56.85,440092.0,50.1561,50.1738,50.0679,50.1473,440092.0
2019-12-09 14:30:00,56.86,56.86,56.78,56.8,547819.0,50.1561,50.1561,50.0856,50.1032,547819.0
2019-12-09 15:00:00,56.8,56.82,56.75,56.78,416944.0,50.1032,50.1209,50.0591,50.0856,416944.0
2019-12-09 15:30:00,56.79,56.79,56.51,56.52,1920805.0,50.0944,50.0944,49.8474,49.8562,1920805.0
2019-12-10 09:30:00,56.71,56.75,56.44,56.57,1271358.0,50.0238,50.0591,49.7857,49.9003,1271358.0
2019-12-10 10:00:00,56.57,56.72,56.49,56.67,1749811.0,49.9003,50.0326,49.8298,49.9885,1749811.0
2019-12-10 10:30:00,56.67,56.72,56.61,56.69,1115436.0,49.9885,50.0326,49.9356,50.0062,1115436.0
2019-12-10 11:00:00,56.69,56.82,56.57,56.73,969467.0,50.0062,50.1209,49.9003,50.0415,969467.0
2019-12-10 11:30:00,56.73,56.78,56.65,56.71,747008.0,50.0415,50.0856,49.9709,50.0238,747008.0
2019-12-10 12:00:00,56.71,56.71,56.6,56.65,501003.0,50.0238,50.0238,49.9268,49.9709,501003.0
2019-12-10 12:30:00,56.65,56.72,56.63,56.69,549347.0,49.9709,50.0326,49.9533,50.0062,549347.0
2019-12-10 13:00:00,56.69,56.75,56.66,56.67,682952.0,50.0062,50.0591,49.9797,49.9885,682952.0
2019-12-10 13:30:00,56.68,56.8,56.64,56.75,698537.0,49.9974,50.1032,49.9621,50.0591,698537.0
2019-12-10 14:00:00,56.75,56.83,56.71,56.71,740025.0,50.0591,50.1297,50.0238,50.0238,740025.0
2019-12-10 14:30:00,56.72,56.79,56.71,56.75,853137.0,50.0326,50.0944,50.0238,50.0591,853137.0
2019-12-10 15:00:00,56.75,56.77,56.6,56.65,731825.0,50.0591,50.0767,49.9268,49.9709,731825.0
2019-12-10 15:30:00,56.65,56.65,56.49,56.61,1895794.0,49.9709,49.9709,49.8298,49.9356,1895794.0
2019-12-11 09:30:00,56.9,56.95,56.6,56.81,2523270.0,50.1914,50.2355,49.9268,50.112,2523270.0
2019-12-11 10:00:00,56.81,57.15,56.76,57.12,2199417.0,50.112,50.4119,50.0679,50.3855,2199417.0
2019-12-11 10:30:00,57.11,57.17,56.96,56.97,1072475.0,50.3767,50.4296,50.2443,50.2532,1072475.0
2019-12-11 11:00:00,56.97,56.99,56.86,56.89,986312.0,50.2532,50.2708,50.1561,50.1826,986312.0
2019-12-11 11:30:00,56.89,56.96,56.84,56.85,624930.0,50.1826,50.2443,50.1385,50.1473,624930.0
2019-12-11 12:00:00,56.84,56.89,56.8,56.8,609592.0,50.1385,50.1826,50.1032,50.1032,609592.0
2019-12-11 12:30:00,56.8,56.8,56.58,56.71,1101956.0,50.1032,50.1032,49.9091,50.0238,1101956.0
2019-12-11 13:00:00,56.7,56.77,56.63,56.76,350338.0,50.015,50.0767,49.9533,50.0679,350338.0
2019-12-11 13:30:00,56.77,56.89,56.74,56.85,446813.0,50.0767,50.1826,50.0503,50.1473,446813.0
2019-12-11 14:00:00,56.85,57.03,56.82,56.98,674412.0,50.1473,50.3061,50.1209,50.262,674412.0
2019-12-11 14:30:00,56.98,57.1,56.95,57.07,994789.0,50.262,50.3678,50.2355,50.3414,994789.0
2019-12-11 15:00:00,57.07,57.14,56.99,57.09,987285.0,50.3414,50.4031,50.2708,50.359,987285.0
2019-12-11 15:30:00,57.1,57.15,56.99,57.06,2360216.0,50.3678,50.4119,50.2708,50.3326,2360216.0
2019-12-12 09:30:00,56.75,57.76,56.61,57.51,4198500.0,50.0591,50.95,49.9356,50.7295,4198500.0
2019-12-12 10:00:00,57.51,58.05,57.5,57.85,2610369.0,50.7295,51.2058,50.7207,51.0294,2610369.0
2019-12-12 10:30:00,57.86,57.9,57.69,57.8,1452135.0,51.0382,51.0735,50.8883,50.9853,1452135.0
2019-12-12 11:00:00,57.81,57.84,57.62,57.62,1317485.0,50.9941,51.0206,50.8265,50.8265,1317485.0
2019-12-12 11:30:00,57.63,57.68,57.32,57.49,1286093.0,50.8354,50.8795,50.5619,50.7119,1286093.0
2019-12-12 12:00:00,57.49,57.53,57.15,57.27,1097554.0,50.7119,50.7471,50.4119,50.5178,1097554.0
2019-12-12 12:30:00,57.27,57.47,57.27,57.39,917471.0,50.5178,50.6942,50.5178,50.6236,917471.0
2019-12-12 13:00:00,57.39,57.5,57.35,57.4,702363.0,50.6236,50.7207,50.5884,50.6325,702363.0
2019-12-12 13:30:00,57.41,57.47,57.35,57.39,1018796.0,50.6413,50.6942,50.5884,50.6236,1018796.0
2019-12-12 14:00:00,57.4,57.41,57.21,57.3,1316306.0,50.6325,50.6413,50.4649,50.5443,1316306.0
2019-12-12 14:30:00,57.3,57.72,57.28,57.47,2171684.0,50.5443,50.9147,50.5266,50.6942,2171684.0
2019-12-12 15:00:00,57.47,57.55,57.42,57.51,1124606.0,50.6942,50.7648,50.6501,50.7295,1124606.0
2019-12-12 15:30:00,57.5,57.65,57.39,57.55,3668231.0,50.7207,50.853,50.6236,50.7648,3668231.0
2019-12-13 09:30:00,57.55,57.84,57.38,57.65,1980313.0,50.7648,51.0206,50.6148,50.853,1980313.0
2019-12-13 10:00:00,57.66,58.28,57.54,57.98,2874667.0,50.8618,51.4087,50.756,51.1441,2874667.0
2019-12-13 10:30:00,57.98,58.34,57.79,58.09,2449881.0,51.1441,51.4616,50.9765,51.2411,2449881.0
2019-12-13 11:00:00,58.08,58.18,57.7,57.77,1433614.0,51.2323,51.3205,50.8971,50.9588,1433614.0
2019-12-13 11:30:00,57.76,57.86,57.69,57.82,933245.0,50.95,51.0382,50.8883,51.0029,933245.0
2019-12-13 12:00:00,57.82,57.93,57.81,57.92,541633.0,51.0029,51.1,50.9941,51.0912,541633.0
2019-12-13 12:30:00,57.92,58.06,57.9,58.03,646064.0,51.0912,51.2147,51.0735,51.1882,646064.0
2019-12-13 13:00:00,58.03,58.06,57.88,57.92,437581.0,51.1882,51.2147,51.0559,51.0912,437581.0
2019-12-13 13:30:00,57.92,57.98,57.88,57.9,467192.0,51.0912,51.1441,51.0559,51.0735,467192.0
2019-12-13 14:00:00,57.9,57.92,57.78,57.79,489341.0,51.0735,51.0912,50.9677,50.9765,489341.0
2019-12-13 14:30:00,57.79,57.87,57.76,57.85,744671.0,50.9765,51.0471,50.95,51.0294,744671.0
2019-12-13 15:00:00,57.86,57.91,57.83,57.9,900306.0,51.0382,51.0823,51.0118,51.0735,900306.0
2019-12-13 15:30:00,57.91,57.95,57.76,57.79,2542332.0,51.0823,51.1176,50.95,50.9765,2542332.0
2019-12-16 09:30:00,58.21,58.57,58.21,58.38,1777137.0,51.347,51.6645,51.347,51.4969,1777137.0
2019-12-16 10:00:00,58.38,58.47,58.32,58.37,964047.0,51.4969,51.5763,51.444,51.4881,964047.0
2019-12-16 10:30:00,58.38,58.4,58.28,58.33,676368.0,51.4969,51.5146,51.4087,51.4528,676368.0
2019-12-16 11:00:00,58.33,58.34,58.22,58.22,660531.0,51.4528,51.4616,51.3558,51.3558,660531.0
2019-12-16 11:30:00,58.22,58.32,58.18,58.3,657357.0,51.3558,51.444,51.3205,51.4264,657357.0
2019-12-16 12:00:00,58.3,58.33,58.18,58.21,779295.0,51.4264,51.4528,51.3205,51.347,779295.0
2019-12-16 12:30:00,58.21,58.26,58.19,58.22,558409.0,51.347,51.3911,51.3293,51.3558,558409.0
2019-12-16 13:00:00,58.23,58.23,58.15,58.19,505752.0,51.3646,51.3646,51.294,51.3293,505752.0
2019-12-16 13:30:00,58.19,58.2,58.12,58.14,419328.0,51.3293,51.3381,51.2676,51.2852,419328.0
2019-12-16 14:00:00,58.14,58.15,58.02,58.04,460443.0,51.2852,51.294,51.1794,51.197,460443.0
2019-12-16 14:30:00,58.04,58.05,57.93,57.95,751683.0,51.197,51.2058,51.1,51.1176,751683.0
2019-12-16 15:00:00,57.94,57.97,57.89,57.92,810417.0,51.1088,51.1353,51.0647,51.0912,810417.0
2019-12-16 15:30:00,57.92,57.97,57.65,57.68,3312799.0,51.0912,51.1353,50.853,50.8795,3312799.0
2019-12-17 09:30:00,57.96,58.1,57.56,57.59,2788250.0,51.1264,51.2499,50.7736,50.8001,2788250.0
2019-12-17 10:00:00,57.59,57.74,57.51,57.64,1296097.0,50.8001,50.9324,50.7295,50.8442,1296097.0
2019-12-17 10:30:00,57.64,57.66,57.55,57.58,849075.0,50.8442,50.8618,50.7648,50.7912,849075.0
2019-12-17 11:00:00,57.58,57.63,57.56,57.59,586577.0,50.7912,50.8354,50.7736,50.8001,586577.0
2019-12-17 11:30:00,57.59,57.61,57.39,57.39,1045027.0,50.8001,50.8177,50.6236,50.6236,1045027.0
2019-12-17 12:00:00,57.39,57.48,57.38,57.46,1279305.0,50.6236,50.703,50.6148,50.6854,1279305.0
2019-12-17 12:30:00,57.46,57.51,57.38,57.44,1055279.0,50.6854,50.7295,50.6148,50.6678,1055279.0
2019-12-17 13:00:00,57.43,57.47,57.31,57.31,567757.0,50.6589,50.6942,50.5531,50.5531,567757.0
2019-12-17 13:30:00,57.31,57.33,57.13,57.21,1143518.0,50.5531,50.5707,50.3943,50.4649,1143518.0
2019-12-17 14:00:00,57.21,57.29,57.16,57.25,798767.0,50.4649,50.5354,50.4208,50.5002,798767.0
2019-12-17 14:30:00,57.25,57.31,57.21,57.29,724198.0,50.5002,50.5531,50.4649,50.5354,724198.0
2019-12-17 15:00:00,57.29,57.36,57.24,57.35,1029517.0,50.5354,50.5972,50.4913,50.5884,1029517.0
2019-12-17 15:30:00,57.36,57.39,57.24,57.3,3017013.0,50.5972,50.6236,50.4913,50.5443,3017013.0
2019-12-18 09:30:00,57.39,57.46,56.94,57.13,2585835.0,50.6236,50.6854,50.2267,50.3943,2585835.0
2019-12-18 10:00:00,57.13,57.2,57.03,57.08,1010423.0,50.3943,50.456,50.3061,50.3502,1010423.0
2019-12-18 10:30:00,57.08,57.2,57.06,57.16,775520.0,50.3502,50.456,50.3326,50.4208,775520.0
2019-12-18 11:00:00,57.16,57.21,57.09,57.18,996806.0,50.4208,50.4649,50.359,50.4384,996806.0
2019-12-18 11:30:00,57.18,57.22,57.13,57.16,1008071.0,50.4384,50.4737,50.3943,50.4208,1008071.0
2019-12-18 12:00:00,57.16,57.21,57.11,57.14,872222.0,50.4208,50.4649,50.3767,50.4031,872222.0
2019-12-18 12:30:00,57.15,57.17,57.05,57.1,686088.0,50.4119,50.4296,50.3237,50.3678,686088.0
2019-12-18 13:00:00,57.1,57.11,57.05,57.06,744597.0,50.3678,50.3767,50.3237,50.3326,744597.0
2019-12-18 13:30:00,57.05,57.21,57.05,57.16,824279.0,50.3237,50.4649,50.3237,50.4208,824279.0
2019-12-18 14:00:00,57.16,57.22,57.12,57.13,1187290.0,50.4208,50.4737,50.3855,50.3943,1187290.0
2019-12-18 14:30:00,57.13,57.22,57.12,57.22,691672.0,50.3943,50.4737,50.3855,50.4737,691672.0
2019-12-18 15:00:00,57.22,57.37,57.14,57.37,996498.0,50.4737,50.606,50.4031,50.606,996498.0
2019-12-18 15:30:00,57.36,57.39,57.11,57.18,3130403.0,50.5972,50.6236,50.3767,50.4384,3130403.0
2019-12-19 09:30:00,57.17,57.47,56.96,57.41,1472248.0,50.4296,50.6942,50.2443,50.6413,1472248.0
2019-12-19 10:00:00,57.42,57.76,57.41,57.73,1077729.0,50.6501,50.95,50.6413,50.9236,1077729.0
2019-12-19 10:30:00,57.73,57.84,57.66,57.69,752433.0,50.9236,51.0206,50.8618,50.8883,752433.0
2019-12-19 11:00:00,57.7,57.74,57.49,57.71,1311604.0,50.8971,50.9324,50.7119,50.9059,1311604.0
2019-12-19 11:30:00,57.71,57.78,57.62,57.63,520039.0,50.9059,50.9677,50.8265,50.8354,520039.0
2019-12-19 12:00:00,57.62,57.73,57.62,57.69,592286.0,50.8265,50.9236,50.8265,50.8883,592286.0
2019-12-19 12:30:00,57.69,57.71,57.64,57.68,336980.0,50.8883,50.9059,50.8442,50.8795,336980.0
2019-12-19 13:00:00,57.67,57.77,57.67,57.74,655884.0,50.8706,50.9588,50.8706,50.9324,655884.0
2019-12-19 13:30:00,57.74,57.75,57.57,57.62,785350.0,50.9324,50.9412,50.7824,50.8265,785350.0
2019-12-19 14:00:00,57.62,57.84,57.58,57.8,798330.0,50.8265,51.0206,50.7912,50.9853,798330.0
2019-12-19 14:30:00,57.8,57.83,57.76,57.79,660542.0,50.9853,51.0118,50.95,50.9765,660542.0
2019-12-19 15:00:00,57.79,57.8,57.68,57.75,695410.0,50.9765,50.9853,50.8795,50.9412,695410.0
2019-12-19 15:30:00,57.75,57.99,57.72,57.97,2550673.0,50.9412,51.1529,50.9147,51.1353,2550673.0
2019-12-20 09:30:00,58.32,58.62,57.89,58.34,8334371.0,51.444,51.7086,51.0647,51.4616,8334371.0
2019-12-20 10:00:00,58.34,58.42,58.26,58.36,620708.0,51.4616,51.5322,51.3911,51.4793,620708.0
2019-12-20 10:30:00,58.36,58.36,58.25,58.31,566864.0,51.4793,51.4793,51.3823,51.4352,566864.0
2019-12-20 11:00:00,58.31,58.44,58.3,58.44,659467.0,51.4352,51.5499,51.4264,51.5499,659467.0
2019-12-20 11:30:00,58.43,58.55,58.43,58.44,775224.0,51.541,51.6469,51.541,51.5499,775224.0
2019-12-20 12:00:00,58.44,58.56,58.4,58.55,493474.0,51.5499,51.6557,51.5146,51.6469,493474.0
2019-12-20 12:30:00,58.55,58.68,58.5,58.64,637187.0,51.6469,51.7616,51.6028,51.7263,637187.0
2019-12-20 13:00:00,58.65,58.75,58.63,58.72,544392.0,51.7351,51.8233,51.7174,51.7968,544392.0
2019-12-20 13:30:00,58.72,58.87,58.69,58.81,559767.0,51.7968,51.9292,51.7704,51.8762,559767.0
2019-12-20 14:00:00,58.82,58.82,58.7,58.7,520580.0,51.885,51.885,51.7792,51.7792,520580.0
2019-12-20 14:30:00,58.71,58.87,58.7,58.86,703528.0,51.788,51.9292,51.7792,51.9203,703528.0
2019-12-20 15:00:00,58.87,58.89,58.59,58.59,1186509.0,51.9292,51.9468,51.6822,51.6822,1186509.0
2019-12-20 15:30:00,58.59,59.05,58.46,58.95,6649806.0,51.6822,52.0879,51.5675,51.9997,6649806.0
2019-12-23 09:30:00,59.1,59.54,59.04,59.49,1924484.0,52.132,52.5202,52.0791,52.4761,1924484.0
2019-12-23 10:00:00,59.49,59.78,59.49,59.59,1305006.0,52.4761,52.7319,52.4761,52.5643,1305006.0
2019-12-23 10:30:00,59.58,59.74,59.52,59.54,1077009.0,52.5554,52.6966,52.5025,52.5202,1077009.0
2019-12-23 11:00:00,59.55,59.59,59.45,59.53,849034.0,52.529,52.5643,52.4408,52.5113,849034.0
2019-12-23 11:30:00,59.53,59.56,59.39,59.4,817667.0,52.5113,52.5378,52.3878,52.3967,817667.0
2019-12-23 12:00:00,59.4,59.47,59.37,59.44,686362.0,52.3967,52.4584,52.3702,52.4319,686362.0
2019-12-23 12:30:00,59.43,59.49,59.37,59.49,476793.0,52.4231,52.4761,52.3702,52.4761,476793.0
2019-12-23 13:00:00,59.48,59.51,59.42,59.45,501092.0,52.4672,52.4937,52.4143,52.4408,501092.0
2019-12-23 13:30:00,59.45,59.55,59.45,59.52,440564.0,52.4408,52.529,52.4408,52.5025,440564.0
2019-12-23 14:00:00,59.52,59.55,59.49,59.53,533425.0,52.5025,52.529,52.4761,52.5113,533425.0
2019-12-23 14:30:00,59.53,59.53,59.42,59.46,533549.0,52.5113,52.5113,52.4143,52.4496,533549.0
2019-12-23 15:00:00,59.46,59.5,59.4,59.41,722909.0,52.4496,52.4849,52.3967,52.4055,722909.0
2019-12-23 15:30:00,59.42,59.44,59.19,59.23,1980118.0,52.4143,52.4319,52.2114,52.2467,1980118.0
2019-12-24 09:30:00,59.24,59.45,59.17,59.32,890064.0,52.2555,52.4408,52.1938,52.3261,890064.0
2019-12-24 10:00:00,59.32,59.35,59.22,59.31,454825.0,52.3261,52.3526,52.2379,52.3173,454825.0
2019-12-24 10:30:00,59.31,59.34,59.16,59.21,555500.0,52.3173,52.3437,52.185,52.2291,555500.0
2019-12-24 11:00:00,59.21,59.32,59.19,59.27,408067.0,52.2291,52.3261,52.2114,52.282,408067.0
2019-12-24 11:30:00,59.28,59.48,59.28,59.48,416378.0,52.2908,52.4672,52.2908,52.4672,416378.0
2019-12-24 12:00:00,59.48,59.48,59.37,59.43,401532.0,52.4672,52.4672,52.3702,52.4231,401532.0
2019-12-24 12:30:00,59.43,59.43,59.25,59.42,1027662.0,52.4231,52.4231,52.2644,52.4143,1027662.0
2019-12-26 09:30:00,59.41,59.77,59.35,59.66,1053160.0,52.4055,52.723,52.3526,52.626,1053160.0
2019-12-26 10:00:00,59.66,59.73,59.6,59.65,509818.0,52.626,52.6878,52.5731,52.6172,509818.0
2019-12-26 10:30:00,59.64,59.66,59.54,59.6,370601.0,52.6084,52.626,52.5202,52.5731,370601.0
2019-12-26 11:00:00,59.6,59.72,59.57,59.7,600093.0,52.5731,52.6789,52.5466,52.6613,600093.0
2019-12-26 11:30:00,59.7,59.8,59.69,59.73,452169.0,52.6613,52.7495,52.6525,52.6878,452169.0
2019-12-26 12:00:00,59.73,59.76,59.62,59.68,450659.0,52.6878,52.7142,52.5907,52.6437,450659.0
2019-12-26 12:30:00,59.68,59.73,59.62,59.69,295394.0,52.6437,52.6878,52.5907,52.6525,295394.0
2019-12-26 13:00:00,59.69,59.72,59.61,59.71,301263.0,52.6525,52.6789,52.5819,52.6701,301263.0
2019-12-26 13:30:00,59.71,59.8,59.7,59.78,315583.0,52.6701,52.7495,52.6613,52.7319,315583.0
2019-12-26 14:00:00,59.78,59.82,59.76,59.8,346941.0,52.7319,52.7671,52.7142,52.7495,346941.0
2019-12-26 14:30:00,59.8,59.85,59.79,59.82,427697.0,52.7495,52.7936,52.7407,52.7671,427697.0
2019-12-26 15:00:00,59.82,59.84,59.72,59.74,503264.0,52.7671,52.7848,52.6789,52.6966,503264.0
2019-12-26 15:30:00,59.75,59.82,59.66,59.82,1324841.0,52.7054,52.7671,52.626,52.7671,1324841.0
2019-12-27 09:30:00,59.92,60.48,59.9,60.12,2379922.0,52.8554,53.3493,52.8377,53.0318,2379922.0
2019-12-27 10:00:00,60.12,60.13,59.92,60.11,860240.0,53.0318,53.0406,52.8554,53.023,860240.0
2019-12-27 10:30:00,60.11,60.18,60.05,60.05,674799.0,53.023,53.0847,52.97,52.97,674799.0
2019-12-27 11:00:00,60.06,60.16,60.05,60.13,412164.0,52.9789,53.0671,52.97,53.0406,412164.0
2019-12-27 11:30:00,60.14,60.29,60.13,60.26,653370.0,53.0494,53.1817,53.0406,53.1553,653370.0
2019-12-27 12:00:00,60.25,60.27,60.17,60.2,350153.0,53.1464,53.1641,53.0759,53.1023,350153.0
2019-12-27 12:30:00,60.21,60.24,60.13,60.24,361597.0,53.1112,53.1376,53.0406,53.1376,361597.0
2019-12-27 13:00:00,60.24,60.3,60.21,60.28,523165.0,53.1376,53.1906,53.1112,53.1729,523165.0
2019-12-27 13:30:00,60.28,60.32,60.22,60.27,407806.0,53.1729,53.2082,53.12,53.1641,407806.0
2019-12-27 14:00:00,60.28,60.32,60.21,60.24,449484.0,53.1729,53.2082,53.1112,53.1376,449484.0
2019-12-27 14:30:00,60.25,60.31,60.2,60.3,497542.0,53.1464,53.1994,53.1023,53.1906,497542.0
2019-12-27 15:00:00,60.31,60.31,60.17,60.19,494002.0,53.1994,53.1994,53.0759,53.0935,494002.0
2019-12-27 15:30:00,60.19,60.19,59.93,60.09,1758318.0,53.0935,53.0935,52.8642,53.0053,1758318.0
2019-12-30 09:30:00,59.99,60.05,59.38,59.61,1593846.0,52.9171,52.97,52.379,52.5819,1593846.0
2019-12-30 10:00:00,59.61,59.73,59.5,59.66,854796.0,52.5819,52.6878,52.4849,52.626,854796.0
2019-12-30 10:30:00,59.66,59.76,59.56,59.68,693166.0,52.626,52.7142,52.5378,52.6437,693166.0
2019-12-30 11:00:00,59.68,59.75,59.55,59.63,586598.0,52.6437,52.7054,52.529,52.5995,586598.0
2019-12-30 11:30:00,59.63,59.68,59.55,59.66,470783.0,52.5995,52.6437,52.529,52.626,470783.0
2019-12-30 12:00:00,59.66,59.84,59.64,59.8,359343.0,52.626,52.7848,52.6084,52.7495,359343.0
2019-12-30 12:30:00,59.8,59.85,59.77,59.82,302708.0,52.7495,52.7936,52.723,52.7671,302708.0
2019-12-30 13:00:00,59.8,59.91,59.78,59.8,521397.0,52.7495,52.8465,52.7319,52.7495,521397.0
2019-12-30 13:30:00,59.8,59.89,59.76,59.83,334747.0,52.7495,52.8289,52.7142,52.776,334747.0
2019-12-30 14:00:00,59.83,59.83,59.59,59.64,704955.0,52.776,52.776,52.5643,52.6084,704955.0
2019-12-30 14:30:00,59.64,59.67,59.59,59.63,448050.0,52.6084,52.6348,52.5643,52.5995,448050.0
2019-12-30 15:00:00,59.62,59.77,59.61,59.77,414662.0,52.5907,52.723,52.5819,52.723,414662.0
2019-12-30 15:30:00,59.77,59.78,59.55,59.63,1696435.0,52.723,52.7319,52.529,52.5995,1696435.0
2019-12-31 09:30:00,59.62,59.88,59.36,59.8,1174614.0,52.5907,52.8201,52.3614,52.7495,1174614.0
2019-12-31 10:00:00,59.8,59.83,59.67,59.68,597997.0,52.7495,52.776,52.6348,52.6437,597997.0
2019-12-31 10:30:00,59.68,59.82,59.67,59.73,673362.0,52.6437,52.7671,52.6348,52.6878,673362.0
2019-12-31 11:00:00,59.74,59.78,59.65,59.67,422691.0,52.6966,52.7319,52.6172,52.6348,422691.0
2019-12-31 11:30:00,59.67,59.82,59.65,59.78,638866.0,52.6348,52.7671,52.6172,52.7319,638866.0
2019-12-31 12:00:00,59.77,59.8,59.58,59.61,525563.0,52.723,52.7495,52.5554,52.5819,525563.0
2019-12-31 12:30:00,59.61,59.68,59.6,59.62,384586.0,52.5819,52.6437,52.5731,52.5907,384586.0
2019-12-31 13:00:00,59.63,59.66,59.57,59.62,344325.0,52.5995,52.626,52.5466,52.5907,344325.0
2019-12-31 13:30:00,59.62,59.67,59.59,59.59,367534.0,52.5907,52.6348,52.5643,52.5643,367534.0
2019-12-31 14:00:00,59.59,59.6,59.53,59.58,489795.0,52.5643,52.5731,52.5113,52.5554,489795.0
2019-12-31 14:30:00,59.58,59.63,59.55,59.58,491053.0,52.5554,52.5995,52.529,52.5554,491053.0
2019-12-31 15:00:00,59.57,59.67,59.56,59.67,536377.0,52.5466,52.6348,52.5378,52.6348,536377.0
2019-12-31 15:30:00,59.67,59.93,59.65,59.82,2715850.0,52.6348,52.8642,52.6172,52.7671,2715850.0
2020-01-02 09:30:00,60.24,60.83,60.22,60.68,2030269.0,53.1376,53.6581,53.12,53.5258,2030269.0
2020-01-02 10:00:00,60.69,60.8,60.46,60.62,1210511.0,53.5346,53.6316,53.3317,53.4728,1210511.0
2020-01-02 10:30:00,60.63,60.81,60.56,60.78,749334.0,53.4816,53.6404,53.4199,53.614,749334.0
2020-01-02 11:00:00,60.78,60.81,60.64,60.78,719606.0,53.614,53.6404,53.4905,53.614,719606.0
2020-01-02 11:30:00,60.78,60.85,60.67,60.84,769673.0,53.614,53.6757,53.5169,53.6669,769673.0
2020-01-02 12:00:00,60.85,60.97,60.83,60.92,626489.0,53.6757,53.7816,53.6581,53.7375,626489.0
2020-01-02 12:30:00,60.92,60.97,60.86,60.94,415683.0,53.7375,53.7816,53.6845,53.7551,415683.0
2020-01-02 13:00:00,60.95,60.95,60.83,60.86,469338.0,53.7639,53.7639,53.6581,53.6845,469338.0
2020-01-02 13:30:00,60.86,60.87,60.69,60.73,608092.0,53.6845,53.6934,53.5346,53.5699,608092.0
2020-01-02 14:00:00,60.72,60.81,60.71,60.78,626244.0,53.561,53.6404,53.5522,53.614,626244.0
2020-01-02 14:30:00,60.78,60.8,60.73,60.75,600133.0,53.614,53.6316,53.5699,53.5875,600133.0
2020-01-02 15:00:00,60.74,60.8,60.71,60.72,830312.0,53.5787,53.6316,53.5522,53.561,830312.0
2020-01-02 15:30:00,60.72,60.85,60.69,60.84,2427841.0,53.561,53.6757,53.5346,53.6669,2427841.0
2020-01-03 09:30:00,59.85,60.7,59.81,60.27,2009693.0,52.7936,53.5434,52.7583,53.1641,2009693.0
2020-01-03 10:00:00,60.26,60.26,60.01,60.09,795910.0,53.1553,53.1553,52.9347,53.0053,795910.0
2020-01-03 10:30:00,60.1,60.16,60.05,60.11,730044.0,53.0141,53.0671,52.97,53.023,730044.0
2020-01-03 11:00:00,60.11,60.2,60.03,60.16,588113.0,53.023,53.1023,52.9524,53.0671,588113.0
2020-01-03 11:30:00,60.16,60.36,60.14,60.34,541630.0,53.0671,53.2435,53.0494,53.2258,541630.0
2020-01-03 12:00:00,60.34,60.5,60.33,60.37,531050.0,53.2258,53.367,53.217,53.2523,531050.0
2020-01-03 12:30:00,60.36,60.53,60.32,60.46,516037.0,53.2435,53.3934,53.2082,53.3317,516037.0
2020-01-03 13:00:00,60.46,60.47,60.35,60.44,386785.0,53.3317,53.3405,53.2347,53.314,386785.0
2020-01-03 13:30:00,60.44,60.46,60.2,60.37,531660.0,53.314,53.3317,53.1023,53.2523,531660.0
2020-01-03 14:00:00,60.37,60.42,60.2,60.28,484462.0,53.2523,53.2964,53.1023,53.1729,484462.0
2020-01-03 14:30:00,60.28,60.47,60.26,60.45,474771.0,53.1729,53.3405,53.1553,53.3229,474771.0
2020-01-03 15:00:00,60.45,60.49,60.29,60.3,609080.0,53.3229,53.3582,53.1817,53.1906,609080.0
2020-01-03 15:30:00,60.3,60.38,60.08,60.09,2317302.0,53.1906,53.2611,52.9965,53.0053,2317302.0
2020-01-06 09:30:00,59.59,60.13,59.33,59.97,2142810.0,52.5643,53.0406,52.3349,52.8995,2142810.0
2020-01-06 10:00:00,59.98,60.09,59.82,60.07,932313.0,52.9083,53.0053,52.7671,52.9877,932313.0
2020-01-06 10:30:00,60.07,60.2,59.91,60.09,898294.0,52.9877,53.1023,52.8465,53.0053,898294.0
2020-01-06 11:00:00,60.09,60.2,60.01,60.13,666133.0,53.0053,53.1023,52.9347,53.0406,666133.0
2020-01-06 11:30:00,60.13,60.18,59.99,60.0,583063.0,53.0406,53.0847,52.9171,52.9259,583063.0
2020-01-06 12:00:00,60.01,60.01,59.83,59.9,630725.0,52.9347,52.9347,52.776,52.8377,630725.0
2020-01-06 12:30:00,59.9,59.92,59.79,59.85,500636.0,52.8377,52.8554,52.7407,52.7936,500636.0
2020-01-06 13:00:00,59.85,59.92,59.82,59.84,419615.0,52.7936,52.8554,52.7671,52.7848,419615.0
2020-01-06 13:30:00,59.84,59.85,59.75,59.78,454960.0,52.7848,52.7936,52.7054,52.7319,454960.0
2020-01-06 14:00:00,59.77,59.92,59.73,59.82,520661.0,52.723,52.8554,52.6878,52.7671,520661.0
2020-01-06 14:30:00,59.82,59.82,59.72,59.79,437000.0,52.7671,52.7671,52.6789,52.7407,437000.0
2020-01-06 15:00:00,59.79,59.87,59.75,59.8,695253.0,52.7407,52.8113,52.7054,52.7495,695253.0
2020-01-06 15:30:00,59.8,60.06,59.74,59.93,2845113.0,52.7495,52.9789,52.6966,52.8642,2845113.0
2020-01-07 09:30:00,59.78,59.87,58.91,59.0,2960743.0,52.7319,52.8113,51.9644,52.0438,2960743.0
2020-01-07 10:00:00,59.0,59.42,58.99,59.3,1617992.0,52.0438,52.4143,52.035,52.3085,1617992.0
2020-01-07 10:30:00,59.29,59.43,59.13,59.39,1031212.0,52.2996,52.4231,52.1585,52.3878,1031212.0
2020-01-07 11:00:00,59.39,59.47,59.24,59.31,999280.0,52.3878,52.4584,52.2555,52.3173,999280.0
2020-01-07 11:30:00,59.31,59.33,59.04,59.17,945864.0,52.3173,52.3349,52.0791,52.1938,945864.0
2020-01-07 12:00:00,59.16,59.19,59.07,59.14,667904.0,52.185,52.2114,52.1056,52.1673,667904.0
2020-01-07 12:30:00,59.13,59.15,59.04,59.14,674366.0,52.1585,52.1761,52.0791,52.1673,674366.0
2020-01-07 13:00:00,59.14,59.21,59.07,59.09,685654.0,52.1673,52.2291,52.1056,52.1232,685654.0
2020-01-07 13:30:00,59.09,59.15,59.01,59.09,760892.0,52.1232,52.1761,52.0526,52.1232,760892.0
2020-01-07 14:00:00,59.09,59.1,58.97,59.02,816784.0,52.1232,52.132,52.0174,52.0615,816784.0
2020-01-07 14:30:00,59.02,59.12,58.97,59.12,1118797.0,52.0615,52.1497,52.0174,52.1497,1118797.0
2020-01-07 15:00:00,59.12,59.2,59.06,59.15,1334029.0,52.1497,52.2202,52.0968,52.1761,1334029.0
2020-01-07 15:30:00,59.15,59.16,58.89,58.93,2160598.0,52.1761,52.185,51.9468,51.9821,2160598.0
2020-01-08 09:30:00,58.86,59.14,58.66,58.97,2340165.0,51.9203,52.1673,51.7439,52.0174,2340165.0
2020-01-08 10:00:00,58.97,59.01,58.79,58.85,1210841.0,52.0174,52.0526,51.8586,51.9115,1210841.0
2020-01-08 10:30:00,58.85,58.93,58.62,58.74,1440771.0,51.9115,51.9821,51.7086,51.8145,1440771.0
2020-01-08 11:00:00,58.73,58.82,58.52,58.78,1287346.0,51.8057,51.885,51.6204,51.8498,1287346.0
2020-01-08 11:30:00,58.78,58.92,58.59,58.83,2425699.0,51.8498,51.9733,51.6822,51.8939,2425699.0
2020-01-08 12:00:00,58.84,58.94,58.77,58.85,859310.0,51.9027,51.9909,51.8409,51.9115,859310.0
2020-01-08 12:30:00,58.85,58.94,58.83,58.89,746304.0,51.9115,51.9909,51.8939,51.9468,746304.0
2020-01-08 13:00:00,58.89,59.0,58.86,59.0,899559.0,51.9468,52.0438,51.9203,52.0438,899559.0
2020-01-08 13:30:00,58.99,59.07,58.91,58.93,563701.0,52.035,52.1056,51.9644,51.9821,563701.0
2020-01-08 14:00:00,58.93,59.01,58.92,58.98,527819.0,51.9821,52.0526,51.9733,52.0262,527819.0
2020-01-08 14:30:00,58.98,59.11,58.96,59.1,1268634.0,52.0262,52.1409,52.0085,52.132,1268634.0
2020-01-08 15:00:00,59.11,59.32,59.1,59.22,927548.0,52.1409,52.3261,52.132,52.2379,927548.0
2020-01-08 15:30:00,59.22,59.24,58.93,58.97,2464469.0,52.2379,52.2555,51.9821,52.0174,2464469.0
2020-01-09 09:30:00,59.1,59.49,59.0,59.21,1985283.0,52.132,52.4761,52.0438,52.2291,1985283.0
2020-01-09 10:00:00,59.21,59.22,58.9,59.1,1542404.0,52.2291,52.2379,51.9556,52.132,1542404.0
2020-01-09 10:30:00,59.1,59.37,59.08,59.3,929107.0,52.132,52.3702,52.1144,52.3085,929107.0
2020-01-09 11:00:00,59.3,59.32,59.0,59.06,752610.0,52.3085,52.3261,52.0438,52.0968,752610.0
2020-01-09 11:30:00,59.06,59.12,58.98,59.05,822010.0,52.0968,52.1497,52.0262,52.0879,822010.0
2020-01-09 12:00:00,59.04,59.07,58.93,58.96,561954.0,52.0791,52.1056,51.9821,52.0085,561954.0
2020-01-09 12:30:00,58.96,59.05,58.83,59.02,794384.0,52.0085,52.0879,51.8939,52.0615,794384.0
2020-01-09 13:00:00,59.03,59.14,58.97,59.02,489338.0,52.0703,52.1673,52.0174,52.0615,489338.0
2020-01-09 13:30:00,59.02,59.09,58.96,59.03,418543.0,52.0615,52.1232,52.0085,52.0703,418543.0
2020-01-09 14:00:00,59.03,59.18,59.02,59.16,461747.0,52.0703,52.2026,52.0615,52.185,461747.0
2020-01-09 14:30:00,59.17,59.28,59.16,59.2,554572.0,52.1938,52.2908,52.185,52.2202,554572.0
2020-01-09 15:00:00,59.2,59.26,59.15,59.25,707963.0,52.2202,52.2732,52.1761,52.2644,707963.0
2020-01-09 15:30:00,59.26,59.51,59.25,59.3,2488865.0,52.2732,52.4937,52.2644,52.3085,2488865.0
2020-01-10 09:30:00,59.57,60.08,59.5,59.75,2821527.0,52.5466,52.9965,52.4849,52.7054,2821527.0
2020-01-10 10:00:00,59.75,59.75,59.54,59.63,991244.0,52.7054,52.7054,52.5202,52.5995,991244.0
2020-01-10 10:30:00,59.63,59.64,59.46,59.53,740356.0,52.5995,52.6084,52.4496,52.5113,740356.0
2020-01-10 11:00:00,59.53,59.54,59.38,59.39,595452.0,52.5113,52.5202,52.379,52.3878,595452.0
2020-01-10 11:30:00,59.38,59.47,59.29,59.35,498365.0,52.379,52.4584,52.2996,52.3526,498365.0
2020-01-10 12:00:00,59.35,59.39,59.21,59.38,591832.0,52.3526,52.3878,52.2291,52.379,591832.0
2020-01-10 12:30:00,59.37,59.42,59.27,59.35,448540.0,52.3702,52.4143,52.282,52.3526,448540.0
2020-01-10 13:00:00,59.35,59.43,59.32,59.4,344461.0,52.3526,52.4231,52.3261,52.3967,344461.0
2020-01-10 13:30:00,59.4,59.44,59.29,59.3,443930.0,52.3967,52.4319,52.2996,52.3085,443930.0
2020-01-10 14:00:00,59.3,59.36,59.17,59.18,578799.0,52.3085,52.3614,52.1938,52.2026,578799.0
2020-01-10 14:30:00,59.18,59.2,59.06,59.13,695679.0,52.2026,52.2202,52.0968,52.1585,695679.0
2020-01-10 15:00:00,59.13,59.16,58.99,59.04,841168.0,52.1585,52.185,52.035,52.0791,841168.0
2020-01-10 15:30:00,59.04,59.05,58.87,58.94,2363729.0,52.0791,52.0879,51.9292,51.9909,2363729.0
2020-01-13 09:30:00,59.17,59.58,59.08,59.54,1806639.0,52.1938,52.5554,52.1144,52.5202,1806639.0
2020-01-13 10:00:00,59.55,59.6,59.32,59.42,1303362.0,52.529,52.5731,52.3261,52.4143,1303362.0
2020-01-13 10:30:00,59.42,59.52,59.31,59.42,861527.0,52.4143,52.5025,52.3173,52.4143,861527.0
2020-01-13 11:00:00,59.43,59.56,59.32,59.52,808565.0,52.4231,52.5378,52.3261,52.5025,808565.0
2020-01-13 11:30:00,59.51,59.65,59.48,59.65,795703.0,52.4937,52.6172,52.4672,52.6172,795703.0
2020-01-13 12:00:00,59.65,59.77,59.59,59.72,910253.0,52.6172,52.723,52.5643,52.6789,910253.0
2020-01-13 12:30:00,59.72,59.78,59.62,59.63,493061.0,52.6789,52.7319,52.5907,52.5995,493061.0
2020-01-13 13:00:00,59.63,59.71,59.6,59.62,595863.0,52.5995,52.6701,52.5731,52.5907,595863.0
2020-01-13 13:30:00,59.62,59.72,59.59,59.64,495725.0,52.5907,52.6789,52.5643,52.6084,495725.0
2020-01-13 14:00:00,59.64,59.68,59.58,59.66,478942.0,52.6084,52.6437,52.5554,52.626,478942.0
2020-01-13 14:30:00,59.65,59.67,59.55,59.6,485238.0,52.6172,52.6348,52.529,52.5731,485238.0
2020-01-13 15:00:00,59.59,59.61,59.49,59.51,570560.0,52.5643,52.5819,52.4761,52.4937,570560.0
2020-01-13 15:30:00,59.51,59.69,59.49,59.58,2724038.0,52.4937,52.6525,52.4761,52.5554,2724038.0
2020-01-14 09:30:00,59.48,59.74,59.31,59.36,2198669.0,52.4672,52.6966,52.3173,52.3614,2198669.0
2020-01-14 10:00:00,59.37,59.47,59.21,59.35,859338.0,52.3702,52.4584,52.2291,52.3526,859338.0
2020-01-14 10:30:00,59.35,59.48,59.18,59.29,807354.0,52.3526,52.4672,52.2026,52.2996,807354.0
2020-01-14 11:00:00,59.29,59.37,59.26,59.32,454251.0,52.2996,52.3702,52.2732,52.3261,454251.0
2020-01-14 11:30:00,59.32,59.35,59.24,59.35,443415.0,52.3261,52.3526,52.2555,52.3526,443415.0
2020-01-14 12:00:00,59.35,59.53,59.34,59.47,471341.0,52.3526,52.5113,52.3437,52.4584,471341.0
2020-01-14 12:30:00,59.47,59.61,59.45,59.58,464502.0,52.4584,52.5819,52.4408,52.5554,464502.0
2020-01-14 13:00:00,59.58,59.71,59.57,59.7,450155.0,52.5554,52.6701,52.5466,52.6613,450155.0
2020-01-14 13:30:00,59.69,59.74,59.37,59.43,1320149.0,52.6525,52.6966,52.3702,52.4231,1320149.0
2020-01-14 14:00:00,59.44,59.47,59.3,59.45,772498.0,52.4319,52.4584,52.3085,52.4408,772498.0
2020-01-14 14:30:00,59.45,59.55,59.4,59.44,662473.0,52.4408,52.529,52.3967,52.4319,662473.0
2020-01-14 15:00:00,59.44,59.47,59.28,59.3,739362.0,52.4319,52.4584,52.2908,52.3085,739362.0
2020-01-14 15:30:00,59.3,59.45,59.26,59.44,2054879.0,52.3085,52.4408,52.2732,52.4319,2054879.0
2020-01-15 09:30:00,59.3,59.41,59.11,59.34,1394411.0,52.3085,52.4055,52.1409,52.3437,1394411.0
2020-01-15 10:00:00,59.34,59.38,59.09,59.22,1154673.0,52.3437,52.379,52.1232,52.2379,1154673.0
2020-01-15 10:30:00,59.22,59.37,59.12,59.37,735254.0,52.2379,52.3702,52.1497,52.3702,735254.0
2020-01-15 11:00:00,59.37,59.65,59.26,59.4,1597703.0,52.3702,52.6172,52.2732,52.3967,1597703.0
2020-01-15 11:30:00,59.4,59.41,59.24,59.34,896565.0,52.3967,52.4055,52.2555,52.3437,896565.0
2020-01-15 12:00:00,59.33,59.35,59.21,59.22,591997.0,52.3349,52.3526,52.2291,52.2379,591997.0
2020-01-15 12:30:00,59.22,59.28,59.05,59.06,794283.0,52.2379,52.2908,52.0879,52.0968,794283.0
2020-01-15 13:00:00,59.06,59.09,58.95,58.98,814420.0,52.0968,52.1232,51.9997,52.0262,814420.0
2020-01-15 13:30:00,58.98,59.02,58.82,58.88,774879.0,52.0262,52.0615,51.885,51.938,774879.0
2020-01-15 14:00:00,58.88,59.05,58.82,59.04,754560.0,51.938,52.0879,51.885,52.0791,754560.0
2020-01-15 14:30:00,59.04,59.06,58.9,58.93,499434.0,52.0791,52.0968,51.9556,51.9821,499434.0
2020-01-15 15:00:00,58.93,58.95,58.78,58.84,754792.0,51.9821,51.9997,51.8498,51.9027,754792.0
2020-01-15 15:30:00,58.84,58.99,58.75,58.93,2282753.0,51.9027,52.035,51.8233,51.9821,2282753.0
2020-01-16 09:30:00,59.25,59.43,59.07,59.27,2402558.0,52.2644,52.4231,52.1056,52.282,2402558.0
2020-01-16 10:00:00,59.26,59.52,59.21,59.49,1279456.0,52.2732,52.5025,52.2291,52.4761,1279456.0
2020-01-16 10:30:00,59.5,59.52,59.26,59.36,963776.0,52.4849,52.5025,52.2732,52.3614,963776.0
2020-01-16 11:00:00,59.36,59.4,59.19,59.29,721977.0,52.3614,52.3967,52.2114,52.2996,721977.0
2020-01-16 11:30:00,59.29,59.39,59.23,59.31,658722.0,52.2996,52.3878,52.2467,52.3173,658722.0
2020-01-16 12:00:00,59.31,59.47,59.29,59.34,826269.0,52.3173,52.4584,52.2996,52.3437,826269.0
2020-01-16 12:30:00,59.34,59.39,59.22,59.23,473599.0,52.3437,52.3878,52.2379,52.2467,473599.0
2020-01-16 13:00:00,59.24,59.3,59.21,59.27,431126.0,52.2555,52.3085,52.2291,52.282,431126.0
2020-01-16 13:30:00,59.27,59.48,59.26,59.41,884993.0,52.282,52.4672,52.2732,52.4055,884993.0
2020-01-16 14:00:00,59.42,59.45,59.36,59.4,678290.0,52.4143,52.4408,52.3614,52.3967,678290.0
2020-01-16 14:30:00,59.4,59.42,59.35,59.39,545305.0,52.3967,52.4143,52.3526,52.3878,545305.0
2020-01-16 15:00:00,59.38,59.57,59.35,59.54,648370.0,52.379,52.5466,52.3526,52.5202,648370.0
2020-01-16 15:30:00,59.53,59.84,59.48,59.62,4181191.0,52.5113,52.7848,52.4672,52.5907,4181191.0
2020-01-17 09:30:00,59.92,60.0,59.43,59.48,4093809.0,52.8554,52.9259,52.4231,52.4672,4093809.0
2020-01-17 10:00:00,59.48,59.6,59.46,59.58,1057190.0,52.4672,52.5731,52.4496,52.5554,1057190.0
2020-01-17 10:30:00,59.57,59.58,59.39,59.51,689565.0,52.5466,52.5554,52.3878,52.4937,689565.0
2020-01-17 11:00:00,59.51,59.53,59.24,59.29,743443.0,52.4937,52.5113,52.2555,52.2996,743443.0
2020-01-17 11:30:00,59.29,59.43,59.26,59.41,417271.0,52.2996,52.4231,52.2732,52.4055,417271.0
2020-01-17 12:00:00,59.41,59.49,59.37,59.48,424019.0,52.4055,52.4761,52.3702,52.4672,424019.0
2020-01-17 12:30:00,59.48,59.53,59.44,59.48,492355.0,52.4672,52.5113,52.4319,52.4672,492355.0
2020-01-17 13:00:00,59.47,59.55,59.46,59.48,443089.0,52.4584,52.529,52.4496,52.4672,443089.0
2020-01-17 13:30:00,59.48,59.62,59.48,59.59,633592.0,52.4672,52.5907,52.4672,52.5643,633592.0
2020-01-17 14:00:00,59.59,59.59,59.48,59.51,561546.0,52.5643,52.5643,52.4672,52.4937,561546.0
2020-01-17 14:30:00,59.52,59.55,59.43,59.5,876669.0,52.5025,52.529,52.4231,52.4849,876669.0
2020-01-17 15:00:00,59.49,59.56,59.39,59.53,950901.0,52.4761,52.5378,52.3878,52.5113,950901.0
2020-01-17 15:30:00,59.53,59.69,59.5,59.6,3902467.0,52.5113,52.6525,52.4849,52.5731,3902467.0
2020-01-21 09:30:00,59.81,61.0,59.79,60.87,5146755.0,52.7583,53.808,52.7407,53.6934,5146755.0
2020-01-21 10:00:00,60.87,60.93,60.52,60.63,2505777.0,53.6934,53.7463,53.3846,53.4816,2505777.0
2020-01-21 10:30:00,60.63,60.79,60.6,60.72,1203600.0,53.4816,53.6228,53.4552,53.561,1203600.0
2020-01-21 11:00:00,60.72,60.81,60.64,60.77,853609.0,53.561,53.6404,53.4905,53.6051,853609.0
2020-01-21 11:30:00,60.77,61.07,60.76,60.96,1917622.0,53.6051,53.8698,53.5963,53.7727,1917622.0
2020-01-21 12:00:00,60.96,61.01,60.88,60.99,731160.0,53.7727,53.8168,53.7022,53.7992,731160.0
2020-01-21 12:30:00,60.98,61.25,60.97,61.25,1338313.0,53.7904,54.0285,53.7816,54.0285,1338313.0
2020-01-21 13:00:00,61.25,61.25,61.02,61.03,927288.0,54.0285,54.0285,53.8257,53.8345,927288.0
2020-01-21 13:30:00,61.04,61.06,60.75,60.77,1069736.0,53.8433,53.8609,53.5875,53.6051,1069736.0
2020-01-21 14:00:00,60.77,60.84,60.68,60.72,961790.0,53.6051,53.6669,53.5258,53.561,961790.0
2020-01-21 14:30:00,60.72,60.73,60.54,60.72,1000206.0,53.561,53.5699,53.4023,53.561,1000206.0
2020-01-21 15:00:00,60.72,60.83,60.71,60.76,857995.0,53.561,53.6581,53.5522,53.5963,857995.0
2020-01-21 15:30:00,60.76,60.81,60.48,60.54,2380917.0,53.5963,53.6404,53.3493,53.4023,2380917.0
2020-01-22 09:30:00,61.0,61.57,60.97,61.53,2968551.0,53.808,54.3108,53.7816,54.2755,2968551.0
2020-01-22 10:00:00,61.53,61.95,61.44,61.91,2357216.0,54.2755,54.646,54.1961,54.6107,2357216.0
2020-01-22 10:30:00,61.91,62.11,61.85,61.97,1809164.0,54.6107,54.7872,54.5578,54.6637,1809164.0
2020-01-22 11:00:00,61.97,62.19,61.92,62.17,1118587.0,54.6637,54.8577,54.6196,54.8401,1118587.0
2020-01-22 11:30:00,62.16,62.24,62.04,62.09,908194.0,54.8313,54.9018,54.7254,54.7695,908194.0
2020-01-22 12:00:00,62.08,62.19,62.01,62.18,943938.0,54.7607,54.8577,54.6989,54.8489,943938.0
2020-01-22 12:30:00,62.19,62.32,62.15,62.17,991538.0,54.8577,54.9724,54.8224,54.8401,991538.0
2020-01-22 13:00:00,62.18,62.35,62.12,62.32,691575.0,54.8489,54.9989,54.796,54.9724,691575.0
2020-01-22 13:30:00,62.32,62.47,62.19,62.23,992329.0,54.9724,55.1047,54.8577,54.893,992329.0
2020-01-22 14:00:00,62.23,62.48,62.2,62.48,1405434.0,54.893,55.1135,54.8665,55.1135,1405434.0
2020-01-22 14:30:00,62.48,62.48,62.31,62.4,1600346.0,55.1135,55.1135,54.9636,55.043,1600346.0
2020-01-22 15:00:00,62.4,62.41,62.22,62.26,1929201.0,55.043,55.0518,54.8842,54.9195,1929201.0
2020-01-22 15:30:00,62.26,62.85,62.26,62.78,4922321.0,54.9195,55.4399,54.9195,55.3782,4922321.0
2020-01-23 09:30:00,62.85,63.54,62.81,63.24,4202314.0,55.4399,56.0486,55.4046,55.7839,4202314.0
2020-01-23 10:00:00,63.25,63.28,62.91,63.28,1832536.0,55.7927,55.8192,55.4928,55.8192,1832536.0
2020-01-23 10:30:00,63.28,63.47,63.11,63.34,1767630.0,55.8192,55.9868,55.6693,55.8721,1767630.0
2020-01-23 11:00:00,63.34,63.43,63.07,63.09,1403846.0,55.8721,55.9515,55.634,55.6516,1403846.0
2020-01-23 11:30:00,63.09,63.47,63.09,63.45,1505230.0,55.6516,55.9868,55.6516,55.9692,1505230.0
2020-01-23 12:00:00,63.44,63.68,63.36,63.59,1612535.0,55.9603,56.172,55.8898,56.0927,1612535.0
2020-01-23 12:30:00,63.59,63.64,63.37,63.42,1287366.0,56.0927,56.1368,55.8986,55.9427,1287366.0
2020-01-23 13:00:00,63.43,63.53,63.31,63.34,1334799.0,55.9515,56.0397,55.8457,55.8721,1334799.0
2020-01-23 13:30:00,63.34,63.46,63.34,63.41,1482895.0,55.8721,55.978,55.8721,55.9339,1482895.0
2020-01-23 14:00:00,63.42,63.64,63.42,63.62,1144011.0,55.9427,56.1368,55.9427,56.1191,1144011.0
2020-01-23 14:30:00,63.62,63.71,63.5,63.67,1654236.0,56.1191,56.1985,56.0133,56.1632,1654236.0
2020-01-23 15:00:00,63.67,63.69,63.46,63.49,2649165.0,56.1632,56.1809,55.978,56.0044,2649165.0
2020-01-23 15:30:00,63.49,63.51,63.17,63.31,6060626.0,56.0044,56.0221,55.7222,55.8457,6060626.0
2020-01-24 09:30:00,66.55,68.75,66.46,68.32,18037425.0,58.7037,60.6443,58.6243,60.265,18037425.0
2020-01-24 10:00:00,68.33,68.69,67.76,67.89,8131759.0,60.2738,60.5914,59.771,59.8857,8131759.0
2020-01-24 10:30:00,67.88,68.72,67.82,68.67,5209412.0,59.8769,60.6178,59.8239,60.5737,5209412.0
2020-01-24 11:00:00,68.68,69.29,68.64,68.71,6824176.0,60.5825,61.1206,60.5473,60.609,6824176.0
2020-01-24 11:30:00,68.7,69.13,68.52,69.06,3972209.0,60.6002,60.9795,60.4414,60.9177,3972209.0
2020-01-24 12:00:00,69.05,69.09,68.43,68.7,3838746.0,60.9089,60.9442,60.362,60.6002,3838746.0
2020-01-24 12:30:00,68.69,69.13,68.52,68.76,2997930.0,60.5914,60.9795,60.4414,60.6531,2997930.0
2020-01-24 13:00:00,68.75,68.97,68.49,68.5,2262314.0,60.6443,60.8384,60.4149,60.4238,2262314.0
2020-01-24 13:30:00,68.5,68.64,67.98,68.39,3533549.0,60.4238,60.5473,59.9651,60.3267,3533549.0
2020-01-24 14:00:00,68.38,68.42,68.07,68.24,3116469.0,60.3179,60.3532,60.0445,60.1944,3116469.0
2020-01-24 14:30:00,68.24,68.33,67.66,67.83,3577482.0,60.1944,60.2738,59.6828,59.8328,3577482.0
2020-01-24 15:00:00,67.83,68.38,67.76,68.3,3367940.0,59.8328,60.3179,59.771,60.2473,3367940.0
2020-01-24 15:30:00,68.3,68.63,67.9,68.47,6816860.0,60.2473,60.5384,59.8945,60.3973,6816860.0
2020-01-27 09:30:00,66.72,67.42,66.45,66.73,5342127.0,58.8536,59.4711,58.6155,58.8624,5342127.0
2020-01-27 10:00:00,66.73,66.86,66.28,66.77,2286244.0,58.8624,58.9771,58.4655,58.8977,2286244.0
2020-01-27 10:30:00,66.77,66.77,66.26,66.36,1276947.0,58.8977,58.8977,58.4479,58.5361,1276947.0
2020-01-27 11:00:00,66.36,66.37,65.95,66.06,1889010.0,58.5361,58.5449,58.1744,58.2714,1889010.0
2020-01-27 11:30:00,66.07,66.37,66.05,66.24,1584189.0,58.2803,58.5449,58.2626,58.4302,1584189.0
2020-01-27 12:00:00,66.24,66.43,66.13,66.42,1081954.0,58.4302,58.5978,58.3332,58.589,1081954.0
2020-01-27 12:30:00,66.42,66.46,66.32,66.35,956432.0,58.589,58.6243,58.5008,58.5273,956432.0
2020-01-27 13:00:00,66.34,66.39,66.1,66.14,916253.0,58.5184,58.5625,58.3067,58.342,916253.0
2020-01-27 13:30:00,66.14,66.26,66.1,66.17,851209.0,58.342,58.4479,58.3067,58.3685,851209.0
2020-01-27 14:00:00,66.17,66.26,65.96,66.25,1065458.0,58.3685,58.4479,58.1832,58.439,1065458.0
2020-01-27 14:30:00,66.25,66.34,65.95,66.07,1237559.0,58.439,58.5184,58.1744,58.2803,1237559.0
2020-01-27 15:00:00,66.06,66.11,65.86,65.9,1357966.0,58.2714,58.3155,58.095,58.1303,1357966.0
2020-01-27 15:30:00,65.89,65.9,65.6,65.69,3313759.0,58.1215,58.1303,57.8657,57.9451,3313759.0
2020-01-28 09:30:00,66.48,66.76,65.94,66.57,3690268.0,58.6419,58.8889,58.1656,58.7213,3690268.0
2020-01-28 10:00:00,66.58,67.18,66.57,67.02,2379338.0,58.7301,59.2594,58.7213,59.1183,2379338.0
2020-01-28 10:30:00,67.02,67.42,66.95,67.42,1861718.0,59.1183,59.4711,59.0565,59.4711,1861718.0
2020-01-28 11:00:00,67.42,67.43,67.03,67.39,4223430.0,59.4711,59.4799,59.1271,59.4446,4223430.0
2020-01-28 11:30:00,67.39,67.55,67.31,67.48,1202939.0,59.4446,59.5858,59.3741,59.524,1202939.0
2020-01-28 12:00:00,67.48,67.57,67.41,67.53,964743.0,59.524,59.6034,59.4623,59.5681,964743.0
2020-01-28 12:30:00,67.52,67.58,67.38,67.42,893595.0,59.5593,59.6122,59.4358,59.4711,893595.0
2020-01-28 13:00:00,67.42,67.42,67.2,67.25,774344.0,59.4711,59.4711,59.277,59.3211,774344.0
2020-01-28 13:30:00,67.25,67.27,67.03,67.23,935476.0,59.3211,59.3388,59.1271,59.3035,935476.0
2020-01-28 14:00:00,67.23,67.45,67.21,67.36,915954.0,59.3035,59.4976,59.2859,59.4182,915954.0
2020-01-28 14:30:00,67.36,67.49,67.34,67.46,847182.0,59.4182,59.5328,59.4005,59.5064,847182.0
2020-01-28 15:00:00,67.45,67.57,67.31,67.45,1153443.0,59.4976,59.6034,59.3741,59.4976,1153443.0
2020-01-28 15:30:00,67.45,67.49,67.27,67.3,2473891.0,59.4976,59.5328,59.3388,59.3652,2473891.0
2020-01-29 09:30:00,67.55,68.06,67.18,67.49,2713980.0,59.5858,60.0356,59.2594,59.5328,2713980.0
2020-01-29 10:00:00,67.48,67.49,66.97,67.04,1731087.0,59.524,59.5328,59.0742,59.1359,1731087.0
2020-01-29 10:30:00,67.04,67.12,66.67,66.73,1093403.0,59.1359,59.2065,58.8095,58.8624,1093403.0
2020-01-29 11:00:00,66.73,66.8,66.41,66.57,1110477.0,58.8624,58.9242,58.5802,58.7213,1110477.0
2020-01-29 11:30:00,66.57,66.6,66.28,66.56,723811.0,58.7213,58.7478,58.4655,58.7125,723811.0
2020-01-29 12:00:00,66.55,66.6,66.47,66.6,505542.0,58.7037,58.7478,58.6331,58.7478,505542.0
2020-01-29 12:30:00,66.59,66.63,66.49,66.5,448817.0,58.739,58.7742,58.6507,58.6596,448817.0
2020-01-29 13:00:00,66.5,66.57,66.37,66.56,473407.0,58.6596,58.7213,58.5449,58.7125,473407.0
2020-01-29 13:30:00,66.56,66.64,66.48,66.63,672045.0,58.7125,58.7831,58.6419,58.7742,672045.0
2020-01-29 14:00:00,66.64,66.68,66.47,66.6,608075.0,58.7831,58.8183,58.6331,58.7478,608075.0
2020-01-29 14:30:00,66.61,66.62,66.47,66.51,578963.0,58.7566,58.7654,58.6331,58.6684,578963.0
2020-01-29 15:00:00,66.51,66.55,66.17,66.36,1234003.0,58.6684,58.7037,58.3685,58.5361,1234003.0
2020-01-29 15:30:00,66.36,66.42,66.25,66.34,1707975.0,58.5361,58.589,58.439,58.5184,1707975.0
2020-01-30 09:30:00,65.67,66.29,65.58,65.64,2214669.0,57.9274,58.4743,57.848,57.901,2214669.0
2020-01-30 10:00:00,65.65,65.85,65.45,65.53,1106358.0,57.9098,58.0862,57.7334,57.8039,1106358.0
2020-01-30 10:30:00,65.53,65.54,64.93,65.11,1608812.0,57.8039,57.8128,57.2747,57.4334,1608812.0
2020-01-30 11:00:00,65.12,65.81,65.08,65.75,1166053.0,57.4423,58.0509,57.407,57.998,1166053.0
2020-01-30 11:30:00,65.76,66.04,65.73,65.83,688429.0,58.0068,58.2538,57.9804,58.0686,688429.0
2020-01-30 12:00:00,65.84,65.93,65.57,65.57,520433.0,58.0774,58.1568,57.8392,57.8392,520433.0
2020-01-30 12:30:00,65.58,65.63,65.31,65.4,715240.0,57.848,57.8921,57.6099,57.6893,715240.0
2020-01-30 13:00:00,65.4,65.57,65.33,65.56,480882.0,57.6893,57.8392,57.6275,57.8304,480882.0
2020-01-30 13:30:00,65.56,65.62,65.46,65.55,463653.0,57.8304,57.8833,57.7422,57.8216,463653.0
2020-01-30 14:00:00,65.54,65.87,65.51,65.78,468145.0,57.8128,58.1038,57.7863,58.0245,468145.0
2020-01-30 14:30:00,65.77,66.12,65.64,66.01,1432963.0,58.0156,58.3244,57.901,58.2273,1432963.0
2020-01-30 15:00:00,66.0,66.26,65.9,66.05,1071862.0,58.2185,58.4479,58.1303,58.2626,1071862.0
2020-01-30 15:30:00,66.05,66.5,66.0,66.47,1896425.0,58.2626,58.6596,58.2185,58.6331,1896425.0
2020-01-31 09:30:00,65.78,65.98,65.17,65.28,2490747.0,58.0245,58.2009,57.4864,57.5834,2490747.0
2020-01-31 10:00:00,65.27,65.27,64.58,64.58,1950420.0,57.5746,57.5746,56.9659,56.9659,1950420.0
2020-01-31 10:30:00,64.58,65.0,64.56,64.78,916647.0,56.9659,57.3364,56.9483,57.1424,916647.0
2020-01-31 11:00:00,64.78,64.84,64.37,64.48,1288733.0,57.1424,57.1953,56.7807,56.8777,1288733.0
2020-01-31 11:30:00,64.49,64.87,64.44,64.83,1014550.0,56.8865,57.2217,56.8424,57.1865,1014550.0
2020-01-31 12:00:00,64.82,64.83,64.41,64.54,748949.0,57.1776,57.1865,56.816,56.9307,748949.0
2020-01-31 12:30:00,64.54,64.54,64.2,64.37,998420.0,56.9307,56.9307,56.6307,56.7807,998420.0
2020-01-31 13:00:00,64.37,64.49,64.19,64.36,728165.0,56.7807,56.8865,56.6219,56.7719,728165.0
2020-01-31 13:30:00,64.37,64.37,63.98,64.17,1130154.0,56.7807,56.7807,56.4367,56.6043,1130154.0
2020-01-31 14:00:00,64.17,64.26,63.99,64.04,992711.0,56.6043,56.6837,56.4455,56.4896,992711.0
2020-01-31 14:30:00,64.04,64.26,64.0,64.02,1005603.0,56.4896,56.6837,56.4543,56.472,1005603.0
2020-01-31 15:00:00,64.02,64.12,63.86,63.86,1649208.0,56.472,56.5602,56.3308,56.3308,1649208.0
2020-01-31 15:30:00,63.86,64.07,63.67,63.9,4190947.0,56.3308,56.5161,56.1632,56.3661,4190947.0
2020-02-03 09:30:00,64.45,64.93,64.38,64.79,2351826.0,56.8513,57.2747,56.7895,57.1512,2351826.0
2020-02-03 10:00:00,64.79,64.99,64.64,64.98,1480974.0,57.1512,57.3276,57.0189,57.3188,1480974.0
2020-02-03 10:30:00,64.98,64.99,64.83,64.87,749808.0,57.3188,57.3276,57.1865,57.2217,749808.0
2020-02-03 11:00:00,64.87,65.04,64.78,64.78,689752.0,57.2217,57.3717,57.1424,57.1424,689752.0
2020-02-03 11:30:00,64.79,64.81,64.5,64.62,868875.0,57.1512,57.1688,56.8954,57.0012,868875.0
2020-02-03 12:00:00,64.62,64.77,64.52,64.71,629333.0,57.0012,57.1335,56.913,57.0806,629333.0
2020-02-03 12:30:00,64.71,64.76,64.6,64.72,481625.0,57.0806,57.1247,56.9836,57.0894,481625.0
2020-02-03 13:00:00,64.72,64.74,64.45,64.45,524411.0,57.0894,57.1071,56.8513,56.8513,524411.0
2020-02-03 13:30:00,64.45,64.6,64.43,64.55,417925.0,56.8513,56.9836,56.8336,56.9395,417925.0
2020-02-03 14:00:00,64.55,64.55,64.32,64.36,584852.0,56.9395,56.9395,56.7366,56.7719,584852.0
2020-02-03 14:30:00,64.36,64.55,64.3,64.49,511351.0,56.7719,56.9395,56.7189,56.8865,511351.0
2020-02-03 15:00:00,64.48,64.62,64.42,64.61,887197.0,56.8777,57.0012,56.8248,56.9924,887197.0
2020-02-03 15:30:00,64.61,64.7,64.38,64.42,1604749.0,56.9924,57.0718,56.7895,56.8248,1604749.0
2020-02-04 09:30:00,65.76,66.06,65.1,65.17,3007873.0,58.0068,58.2714,57.4246,57.4864,3007873.0
2020-02-04 10:00:00,65.17,65.33,64.92,65.32,1732923.0,57.4864,57.6275,57.2659,57.6187,1732923.0
2020-02-04 10:30:00,65.31,65.34,65.14,65.22,963672.0,57.6099,57.6363,57.4599,57.5305,963672.0
2020-02-04 11:00:00,65.21,65.59,65.13,65.56,1169023.0,57.5217,57.8569,57.4511,57.8304,1169023.0
2020-02-04 11:30:00,65.57,65.73,65.44,65.48,1356830.0,57.8392,57.9804,57.7245,57.7598,1356830.0
2020-02-04 12:00:00,65.48,65.7,65.44,65.55,1093708.0,57.7598,57.9539,57.7245,57.8216,1093708.0
2020-02-04 12:30:00,65.56,65.58,65.45,65.51,702874.0,57.8304,57.848,57.7334,57.7863,702874.0
2020-02-04 13:00:00,65.51,65.53,65.33,65.33,586725.0,57.7863,57.8039,57.6275,57.6275,586725.0
2020-02-04 13:30:00,65.34,65.38,65.31,65.37,627863.0,57.6363,57.6716,57.6099,57.6628,627863.0
2020-02-04 14:00:00,65.37,65.48,65.32,65.41,877040.0,57.6628,57.7598,57.6187,57.6981,877040.0
2020-02-04 14:30:00,65.4,65.46,65.34,65.4,990362.0,57.6893,57.7422,57.6363,57.6893,990362.0
2020-02-04 15:00:00,65.4,65.42,65.28,65.39,1031037.0,57.6893,57.7069,57.5834,57.6804,1031037.0
2020-02-04 15:30:00,65.38,65.52,65.33,65.47,1958854.0,57.6716,57.7951,57.6275,57.751,1958854.0
2020-02-05 09:30:00,66.69,66.98,66.17,66.43,2647046.0,58.8272,59.083,58.3685,58.5978,2647046.0
2020-02-05 10:00:00,66.43,66.54,66.2,66.22,1881727.0,58.5978,58.6949,58.3949,58.4126,1881727.0
2020-02-05 10:30:00,66.21,66.49,66.13,66.45,1201939.0,58.4038,58.6507,58.3332,58.6155,1201939.0
2020-02-05 11:00:00,66.47,66.78,66.37,66.76,1465353.0,58.6331,58.9066,58.5449,58.8889,1465353.0
2020-02-05 11:30:00,66.76,66.82,66.44,66.69,1140642.0,58.8889,58.9418,58.6066,58.8272,1140642.0
2020-02-05 12:00:00,66.7,66.95,66.67,66.89,993688.0,58.836,59.0565,58.8095,59.0036,993688.0
2020-02-05 12:30:00,66.89,66.92,66.74,66.83,567534.0,59.0036,59.03,58.8713,58.9507,567534.0
2020-02-05 13:00:00,66.82,66.88,66.73,66.79,589836.0,58.9418,58.9948,58.8624,58.9154,589836.0
2020-02-05 13:30:00,66.79,66.85,66.63,66.66,528725.0,58.9154,58.9683,58.7742,58.8007,528725.0
2020-02-05 14:00:00,66.67,66.77,66.55,66.76,697965.0,58.8095,58.8977,58.7037,58.8889,697965.0
2020-02-05 14:30:00,66.75,67.21,66.74,67.2,1133368.0,58.8801,59.2859,58.8713,59.277,1133368.0
2020-02-05 15:00:00,67.2,67.6,67.19,67.42,2032703.0,59.277,59.6299,59.2682,59.4711,2032703.0
2020-02-05 15:30:00,67.42,67.43,67.15,67.37,2773334.0,59.4711,59.4799,59.2329,59.427,2773334.0
2020-02-06 09:30:00,67.3,67.4,66.77,67.16,3178700.0,59.6572,59.7459,59.1874,59.5331,3178700.0
2020-02-06 10:00:00,67.16,67.2,66.86,67.15,2014788.0,59.5331,59.5686,59.2672,59.5243,2014788.0
2020-02-06 10:30:00,67.15,67.24,66.91,67.03,715047.0,59.5243,59.6041,59.3115,59.4179,715047.0
2020-02-06 11:00:00,67.03,67.12,66.96,67.09,849175.0,59.4179,59.4977,59.3559,59.4711,849175.0
2020-02-06 11:30:00,67.09,67.11,66.91,66.92,622973.0,59.4711,59.4888,59.3115,59.3204,622973.0
2020-02-06 12:00:00,66.92,67.08,66.91,67.03,517414.0,59.3204,59.4622,59.3115,59.4179,517414.0
2020-02-06 12:30:00,67.03,67.08,66.95,67.0,482151.0,59.4179,59.4622,59.347,59.3913,482151.0
2020-02-06 13:00:00,67.0,67.04,66.92,66.97,513670.0,59.3913,59.4268,59.3204,59.3647,513670.0
2020-02-06 13:30:00,66.97,67.0,66.85,66.95,490589.0,59.3647,59.3913,59.2584,59.347,490589.0
2020-02-06 14:00:00,66.95,66.96,66.78,66.86,720285.0,59.347,59.3559,59.1963,59.2672,720285.0
2020-02-06 14:30:00,66.87,66.98,66.86,66.93,659704.0,59.2761,59.3736,59.2672,59.3293,659704.0
2020-02-06 15:00:00,66.92,66.97,66.87,66.91,529771.0,59.3204,59.3647,59.2761,59.3115,529771.0
2020-02-06 15:30:00,66.92,67.12,66.87,67.09,1391620.0,59.3204,59.4977,59.2761,59.4711,1391620.0
2020-02-07 09:30:00,66.86,67.3,66.56,66.74,1865566.0,59.2672,59.6572,59.0013,59.1608,1865566.0
2020-02-07 10:00:00,66.73,66.73,66.43,66.6,995616.0,59.152,59.152,58.886,59.0367,995616.0
2020-02-07 10:30:00,66.6,66.75,66.52,66.58,569958.0,59.0367,59.1697,58.9658,59.019,569958.0
2020-02-07 11:00:00,66.57,66.82,66.5,66.79,521080.0,59.0102,59.2318,58.9481,59.2052,521080.0
2020-02-07 11:30:00,66.78,66.9,66.65,66.71,880520.0,59.1963,59.3027,59.0811,59.1343,880520.0
2020-02-07 12:00:00,66.71,66.76,66.65,66.7,423057.0,59.1343,59.1786,59.0811,59.1254,423057.0
2020-02-07 12:30:00,66.7,66.86,66.62,66.86,437238.0,59.1254,59.2672,59.0545,59.2672,437238.0
2020-02-07 13:00:00,66.86,66.86,66.65,66.7,622919.0,59.2672,59.2672,59.0811,59.1254,622919.0
2020-02-07 13:30:00,66.71,66.71,66.42,66.45,883531.0,59.1343,59.1343,58.8772,58.9038,883531.0
2020-02-07 14:00:00,66.44,66.52,66.32,66.49,1055990.0,58.8949,58.9658,58.7885,58.9392,1055990.0
2020-02-07 14:30:00,66.49,66.53,66.2,66.27,635165.0,58.9392,58.9747,58.6822,58.7442,635165.0
2020-02-07 15:00:00,66.27,66.33,66.13,66.19,602588.0,58.7442,58.7974,58.6201,58.6733,602588.0
2020-02-07 15:30:00,66.18,66.32,66.01,66.02,2280770.0,58.6644,58.7885,58.5137,58.5226,2280770.0
2020-02-10 09:30:00,65.56,65.96,65.44,65.8,1510105.0,58.1148,58.4694,58.0085,58.3276,1510105.0
2020-02-10 10:00:00,65.79,65.9,65.47,65.7,1352654.0,58.3187,58.4162,58.0351,58.2389,1352654.0
2020-02-10 10:30:00,65.69,65.83,65.63,65.8,837527.0,58.2301,58.3542,58.1769,58.3276,837527.0
2020-02-10 11:00:00,65.81,65.92,65.64,65.7,855668.0,58.3365,58.434,58.1858,58.2389,855668.0
2020-02-10 11:30:00,65.7,65.75,65.6,65.7,647092.0,58.2389,58.2833,58.1503,58.2389,647092.0
2020-02-10 12:00:00,65.69,65.71,65.6,65.63,591939.0,58.2301,58.2478,58.1503,58.1769,591939.0
2020-02-10 12:30:00,65.62,65.73,65.62,65.68,348003.0,58.168,58.2655,58.168,58.2212,348003.0
2020-02-10 13:00:00,65.69,65.78,65.68,65.72,429471.0,58.2301,58.3099,58.2212,58.2567,429471.0
2020-02-10 13:30:00,65.73,65.78,65.69,65.73,303895.0,58.2655,58.3099,58.2301,58.2655,303895.0
2020-02-10 14:00:00,65.74,65.79,65.71,65.75,423889.0,58.2744,58.3187,58.2478,58.2833,423889.0
2020-02-10 14:30:00,65.76,65.85,65.68,65.84,696188.0,58.2921,58.3719,58.2212,58.3631,696188.0
2020-02-10 15:00:00,65.84,66.2,65.8,66.17,1297646.0,58.3631,58.6822,58.3276,58.6556,1297646.0
2020-02-10 15:30:00,66.17,66.4,66.09,66.4,2036620.0,58.6556,58.8595,58.5847,58.8595,2036620.0
2020-02-11 09:30:00,66.77,66.88,66.57,66.74,1704345.0,59.1874,59.2849,59.0102,59.1608,1704345.0
2020-02-11 10:00:00,66.74,67.3,66.73,67.14,1187277.0,59.1608,59.6572,59.152,59.5154,1187277.0
2020-02-11 10:30:00,67.14,67.41,67.13,67.39,840145.0,59.5154,59.7548,59.5066,59.737,840145.0
2020-02-11 11:00:00,67.39,67.71,67.38,67.46,1199376.0,59.737,60.0207,59.7282,59.7991,1199376.0
2020-02-11 11:30:00,67.46,67.47,67.14,67.3,769666.0,59.7991,59.8079,59.5154,59.6572,769666.0
2020-02-11 12:00:00,67.31,67.46,67.24,67.31,591612.0,59.6661,59.7991,59.6041,59.6661,591612.0
2020-02-11 12:30:00,67.31,67.36,67.16,67.35,549137.0,59.6661,59.7104,59.5331,59.7016,549137.0
2020-02-11 13:00:00,67.34,67.49,67.34,67.4,433501.0,59.6927,59.8257,59.6927,59.7459,433501.0
2020-02-11 13:30:00,67.41,67.46,67.12,67.17,814667.0,59.7548,59.7991,59.4977,59.542,814667.0
2020-02-11 14:00:00,67.18,67.3,66.91,67.3,945217.0,59.5509,59.6572,59.3115,59.6572,945217.0
2020-02-11 14:30:00,67.31,67.51,67.29,67.34,685543.0,59.6661,59.8434,59.6484,59.6927,685543.0
2020-02-11 15:00:00,67.34,67.41,67.04,67.18,822198.0,59.6927,59.7548,59.4268,59.5509,822198.0
2020-02-11 15:30:00,67.18,67.48,67.14,67.41,1472517.0,59.5509,59.8168,59.5154,59.7548,1472517.0
2020-02-12 09:30:00,67.65,68.09,67.46,68.02,2441430.0,59.9675,60.3575,59.7991,60.2955,2441430.0
2020-02-12 10:00:00,68.03,68.09,67.51,67.51,996633.0,60.3043,60.3575,59.8434,59.8434,996633.0
2020-02-12 10:30:00,67.51,67.6,67.4,67.44,810026.0,59.8434,59.9232,59.7459,59.7814,810026.0
2020-02-12 11:00:00,67.44,67.74,67.42,67.59,572248.0,59.7814,60.0473,59.7636,59.9143,572248.0
2020-02-12 11:30:00,67.6,67.6,67.38,67.4,554487.0,59.9232,59.9232,59.7282,59.7459,554487.0
2020-02-12 12:00:00,67.4,67.51,67.31,67.42,404633.0,59.7459,59.8434,59.6661,59.7636,404633.0
2020-02-12 12:30:00,67.42,67.52,67.38,67.47,415155.0,59.7636,59.8523,59.7282,59.8079,415155.0
2020-02-12 13:00:00,67.46,67.59,67.45,67.53,418270.0,59.7991,59.9143,59.7902,59.8611,418270.0
2020-02-12 13:30:00,67.53,67.63,67.47,67.55,323132.0,59.8611,59.9498,59.8079,59.8789,323132.0
2020-02-12 14:00:00,67.54,67.64,67.48,67.51,419393.0,59.87,59.9586,59.8168,59.8434,419393.0
2020-02-12 14:30:00,67.5,67.54,67.42,67.45,583669.0,59.8345,59.87,59.7636,59.7902,583669.0
2020-02-12 15:00:00,67.45,67.6,67.42,67.56,684640.0,59.7902,59.9232,59.7636,59.8877,684640.0
2020-02-12 15:30:00,67.55,67.64,67.37,67.46,1912127.0,59.8789,59.9586,59.7193,59.7991,1912127.0
2020-02-13 09:30:00,66.97,67.13,66.73,66.91,975767.0,59.3647,59.5066,59.152,59.3115,975767.0
2020-02-13 10:00:00,66.91,67.24,66.76,67.19,792406.0,59.3115,59.6041,59.1786,59.5597,792406.0
2020-02-13 10:30:00,67.18,67.52,67.1,67.47,701177.0,59.5509,59.8523,59.48,59.8079,701177.0
2020-02-13 11:00:00,67.47,67.62,67.4,67.53,571183.0,59.8079,59.9409,59.7459,59.8611,571183.0
2020-02-13 11:30:00,67.53,67.65,67.37,67.43,571117.0,59.8611,59.9675,59.7193,59.7725,571117.0
2020-02-13 12:00:00,67.42,67.65,67.42,67.61,527913.0,59.7636,59.9675,59.7636,59.932,527913.0
2020-02-13 12:30:00,67.62,67.62,67.23,67.23,382066.0,59.9409,59.9409,59.5952,59.5952,382066.0
2020-02-13 13:00:00,67.23,67.32,67.14,67.22,378681.0,59.5952,59.675,59.5154,59.5863,378681.0
2020-02-13 13:30:00,67.21,67.42,67.11,67.4,427583.0,59.5775,59.7636,59.4888,59.7459,427583.0
2020-02-13 14:00:00,67.39,67.6,67.38,67.57,534997.0,59.737,59.9232,59.7282,59.8966,534997.0
2020-02-13 14:30:00,67.58,67.64,67.52,67.58,394431.0,59.9055,59.9586,59.8523,59.9055,394431.0
2020-02-13 15:00:00,67.58,67.61,67.41,67.51,470275.0,59.9055,59.932,59.7548,59.8434,470275.0
2020-02-13 15:30:00,67.5,67.53,67.38,67.46,1339992.0,59.8345,59.8611,59.7282,59.7991,1339992.0
2020-02-14 09:30:00,67.48,67.85,67.37,67.8,1574164.0,59.8168,60.1448,59.7193,60.1005,1574164.0
2020-02-14 10:00:00,67.78,67.87,67.42,67.67,1059745.0,60.0827,60.1625,59.7636,59.9852,1059745.0
2020-02-14 10:30:00,67.67,67.7,67.51,67.68,799025.0,59.9852,60.0118,59.8434,59.9941,799025.0
2020-02-14 11:00:00,67.69,67.69,67.57,67.6,466660.0,60.003,60.003,59.8966,59.9232,466660.0
2020-02-14 11:30:00,67.6,67.69,67.48,67.58,645750.0,59.9232,60.003,59.8168,59.9055,645750.0
2020-02-14 12:00:00,67.57,67.64,67.42,67.52,581746.0,59.8966,59.9586,59.7636,59.8523,581746.0
2020-02-14 12:30:00,67.51,67.59,67.47,67.54,381060.0,59.8434,59.9143,59.8079,59.87,381060.0
2020-02-14 13:00:00,67.54,67.6,67.32,67.35,583782.0,59.87,59.9232,59.675,59.7016,583782.0
2020-02-14 13:30:00,67.34,67.4,67.04,67.05,465381.0,59.6927,59.7459,59.4268,59.4356,465381.0
2020-02-14 14:00:00,67.06,67.11,66.82,66.98,585599.0,59.4445,59.4888,59.2318,59.3736,585599.0
2020-02-14 14:30:00,66.97,67.18,66.96,67.11,432398.0,59.3647,59.5509,59.3559,59.4888,432398.0
2020-02-14 15:00:00,67.12,67.13,66.94,67.02,420179.0,59.4977,59.5066,59.3381,59.409,420179.0
2020-02-14 15:30:00,67.01,67.32,66.99,67.29,1620410.0,59.4002,59.675,59.3825,59.6484,1620410.0
2020-02-18 09:30:00,66.79,66.79,66.29,66.42,1918802.0,59.2052,59.2052,58.7619,58.8772,1918802.0
2020-02-18 10:00:00,66.41,66.45,65.96,65.97,1045268.0,58.8683,58.9038,58.4694,58.4783,1045268.0
2020-02-18 10:30:00,65.98,66.41,65.98,66.37,688419.0,58.4872,58.8683,58.4872,58.8329,688419.0
2020-02-18 11:00:00,66.37,66.39,65.89,66.01,670309.0,58.8329,58.8506,58.4074,58.5137,670309.0
2020-02-18 11:30:00,66.01,66.16,66.01,66.03,605769.0,58.5137,58.6467,58.5137,58.5315,605769.0
2020-02-18 12:00:00,66.03,66.21,66.03,66.11,489765.0,58.5315,58.691,58.5315,58.6024,489765.0
2020-02-18 12:30:00,66.12,66.26,66.11,66.23,326422.0,58.6113,58.7354,58.6024,58.7088,326422.0
2020-02-18 13:00:00,66.23,66.34,66.19,66.2,385153.0,58.7088,58.8063,58.6733,58.6822,385153.0
2020-02-18 13:30:00,66.2,66.2,65.92,65.95,507209.0,58.6822,58.6822,58.434,58.4606,507209.0
2020-02-18 14:00:00,65.95,66.23,65.88,66.23,469012.0,58.4606,58.7088,58.3985,58.7088,469012.0
2020-02-18 14:30:00,66.23,66.23,66.09,66.13,511033.0,58.7088,58.7088,58.5847,58.6201,511033.0
2020-02-18 15:00:00,66.13,66.24,66.1,66.14,464503.0,58.6201,58.7176,58.5935,58.629,464503.0
2020-02-18 15:30:00,66.14,66.18,66.06,66.14,1252249.0,58.629,58.6644,58.5581,58.629,1252249.0
2020-02-19 09:30:00,66.31,66.6,66.18,66.44,1583738.0,58.7797,59.0367,58.6644,58.8949,1583738.0
2020-02-19 10:00:00,66.44,66.55,66.31,66.42,717349.0,58.8949,58.9924,58.7797,58.8772,717349.0
2020-02-19 10:30:00,66.42,66.52,66.38,66.44,448203.0,58.8772,58.9658,58.8417,58.8949,448203.0
2020-02-19 11:00:00,66.45,66.51,66.35,66.51,347440.0,58.9038,58.957,58.8151,58.957,347440.0
2020-02-19 11:30:00,66.51,66.68,66.45,66.61,387723.0,58.957,59.1077,58.9038,59.0456,387723.0
2020-02-19 12:00:00,66.61,66.64,66.51,66.54,502605.0,59.0456,59.0722,58.957,58.9836,502605.0
2020-02-19 12:30:00,66.54,66.65,66.52,66.63,497935.0,58.9836,59.0811,58.9658,59.0633,497935.0
2020-02-19 13:00:00,66.63,66.67,66.57,66.61,424615.0,59.0633,59.0988,59.0102,59.0456,424615.0
2020-02-19 13:30:00,66.61,66.77,66.58,66.67,725293.0,59.0456,59.1874,59.019,59.0988,725293.0
2020-02-19 14:00:00,66.67,66.87,66.64,66.85,485020.0,59.0988,59.2761,59.0722,59.2584,485020.0
2020-02-19 14:30:00,66.85,67.01,66.84,66.97,558434.0,59.2584,59.4002,59.2495,59.3647,558434.0
2020-02-19 15:00:00,66.97,67.01,66.9,66.97,629563.0,59.3647,59.4002,59.3027,59.3647,629563.0
2020-02-19 15:30:00,66.97,67.2,66.9,67.12,2443595.0,59.3647,59.5686,59.3027,59.4977,2443595.0
2020-02-20 09:30:00,67.04,67.29,66.0,66.14,3214078.0,59.4268,59.6484,58.5049,58.629,3214078.0
2020-02-20 10:00:00,66.14,66.36,65.76,65.84,2213834.0,58.629,58.824,58.2921,58.3631,2213834.0
2020-02-20 10:30:00,65.84,66.02,65.72,65.75,1746686.0,58.3631,58.5226,58.2567,58.2833,1746686.0
2020-02-20 11:00:00,65.75,65.78,65.17,65.17,1847432.0,58.2833,58.3099,57.7691,57.7691,1847432.0
2020-02-20 11:30:00,65.17,65.33,64.56,65.07,2378651.0,57.7691,57.911,57.2284,57.6805,2378651.0
2020-02-20 12:00:00,65.06,65.08,64.69,64.69,1464416.0,57.6716,57.6894,57.3436,57.3436,1464416.0
2020-02-20 12:30:00,64.7,65.05,64.62,65.03,1213841.0,57.3525,57.6628,57.2816,57.645,1213841.0
2020-02-20 13:00:00,65.03,65.27,64.9,65.11,1003719.0,57.645,57.8578,57.5298,57.716,1003719.0
2020-02-20 13:30:00,65.11,65.19,64.95,65.15,896328.0,57.716,57.7869,57.5741,57.7514,896328.0
2020-02-20 14:00:00,65.15,65.51,65.15,65.42,1021638.0,57.7514,58.0705,57.7514,57.9907,1021638.0
2020-02-20 14:30:00,65.42,65.63,65.41,65.5,617539.0,57.9907,58.1769,57.9819,58.0617,617539.0
2020-02-20 15:00:00,65.5,65.52,65.31,65.34,1088058.0,58.0617,58.0794,57.8932,57.9198,1088058.0
2020-02-20 15:30:00,65.34,65.51,65.3,65.43,2031922.0,57.9198,58.0705,57.8844,57.9996,2031922.0
2020-02-21 09:30:00,65.13,65.25,64.43,64.69,2648808.0,57.7337,57.8401,57.1132,57.3436,2648808.0
2020-02-21 10:00:00,64.69,64.86,64.43,64.71,1022366.0,57.3436,57.4943,57.1132,57.3614,1022366.0
2020-02-21 10:30:00,64.7,64.92,64.28,64.74,999616.0,57.3525,57.5475,56.9802,57.388,999616.0
2020-02-21 11:00:00,64.75,64.83,64.61,64.79,623498.0,57.3968,57.4677,57.2727,57.4323,623498.0
2020-02-21 11:30:00,64.8,64.89,64.64,64.8,517174.0,57.4412,57.5209,57.2993,57.4412,517174.0
2020-02-21 12:00:00,64.81,64.98,64.74,64.76,505303.0,57.45,57.6007,57.388,57.4057,505303.0
2020-02-21 12:30:00,64.75,64.8,64.55,64.6,438510.0,57.3968,57.4412,57.2195,57.2639,438510.0
2020-02-21 13:00:00,64.59,64.7,64.38,64.43,414000.0,57.255,57.3525,57.0689,57.1132,414000.0
2020-02-21 13:30:00,64.42,64.45,64.15,64.28,655730.0,57.1043,57.1309,56.865,56.9802,655730.0
2020-02-21 14:00:00,64.28,64.44,64.23,64.36,614190.0,56.9802,57.122,56.9359,57.0511,614190.0
2020-02-21 14:30:00,64.35,64.44,64.31,64.4,702909.0,57.0423,57.122,57.0068,57.0866,702909.0
2020-02-21 15:00:00,64.4,64.43,64.07,64.11,766371.0,57.0866,57.1132,56.7941,56.8295,766371.0
2020-02-21 15:30:00,64.11,64.57,64.04,64.32,2866115.0,56.8295,57.2373,56.7675,57.0157,2866115.0
2020-02-24 09:30:00,61.73,62.58,61.32,62.53,4381715.0,54.7198,55.4733,54.3564,55.4289,4381715.0
2020-02-24 10:00:00,62.53,62.77,62.22,62.24,1621386.0,55.4289,55.6417,55.1541,55.1719,1621386.0
2020-02-24 10:30:00,62.22,62.45,62.02,62.36,1264571.0,55.1541,55.358,54.9769,55.2782,1264571.0
2020-02-24 11:00:00,62.35,62.48,62.19,62.45,927777.0,55.2694,55.3846,55.1276,55.358,927777.0
2020-02-24 11:30:00,62.46,62.48,62.08,62.27,1180858.0,55.3669,55.3846,55.03,55.1985,1180858.0
2020-02-24 12:00:00,62.26,62.26,62.0,62.11,896932.0,55.1896,55.1896,54.9591,55.0566,896932.0
2020-02-24 12:30:00,62.1,62.34,62.0,62.07,712965.0,55.0478,55.2605,54.9591,55.0212,712965.0
2020-02-24 13:00:00,62.06,62.09,61.83,62.08,997899.0,55.0123,55.0389,54.8084,55.03,997899.0
2020-02-24 13:30:00,62.08,62.28,61.98,62.22,1143921.0,55.03,55.2073,54.9414,55.1541,1143921.0
2020-02-24 14:00:00,62.23,62.4,61.94,62.34,865601.0,55.163,55.3137,54.9059,55.2605,865601.0
2020-02-24 14:30:00,62.35,62.66,62.26,62.61,1091073.0,55.2694,55.5442,55.1896,55.4999,1091073.0
2020-02-24 15:00:00,62.61,62.73,62.35,62.37,1086517.0,55.4999,55.6062,55.2694,55.2871,1086517.0
2020-02-24 15:30:00,62.37,62.41,61.73,61.74,3382318.0,55.2871,55.3226,54.7198,54.7287,3382318.0
2020-02-25 09:30:00,61.99,62.28,61.49,61.71,2387436.0,54.9503,55.2073,54.507,54.7021,2387436.0
2020-02-25 10:00:00,61.71,61.87,61.01,61.13,1880586.0,54.7021,54.8439,54.0816,54.1879,1880586.0
2020-02-25 10:30:00,61.13,61.41,60.77,61.25,2185730.0,54.1879,54.4361,53.8688,54.2943,2185730.0
2020-02-25 11:00:00,61.25,61.33,60.61,60.93,2325013.0,54.2943,54.3652,53.727,54.0106,2325013.0
2020-02-25 11:30:00,60.94,61.14,60.74,61.02,1464269.0,54.0195,54.1968,53.8422,54.0904,1464269.0
2020-02-25 12:00:00,61.02,61.1,60.65,60.7,924937.0,54.0904,54.1613,53.7624,53.8068,924937.0
2020-02-25 12:30:00,60.69,60.87,60.46,60.53,1151289.0,53.7979,53.9575,53.594,53.6561,1151289.0
2020-02-25 13:00:00,60.52,60.63,60.27,60.38,1397291.0,53.6472,53.7447,53.4256,53.5231,1397291.0
2020-02-25 13:30:00,60.38,60.38,59.99,60.0,1385855.0,53.5231,53.5231,53.1774,53.1863,1385855.0
2020-02-25 14:00:00,60.0,60.08,59.52,59.52,2441907.0,53.1863,53.2572,52.7608,52.7608,2441907.0
2020-02-25 14:30:00,59.53,60.01,59.49,59.97,2746037.0,52.7696,53.1951,52.7342,53.1597,2746037.0
2020-02-25 15:00:00,59.97,60.25,59.55,59.72,2438572.0,53.1597,53.4079,52.7874,52.9381,2438572.0
2020-02-25 15:30:00,59.72,59.96,59.46,59.72,4427927.0,52.9381,53.1508,52.7076,52.9381,4427927.0
2020-02-26 09:30:00,60.24,60.56,60.03,60.39,2738032.0,53.399,53.6827,53.2128,53.532,2738032.0
2020-02-26 10:00:00,60.38,60.78,60.13,60.54,2247636.0,53.5231,53.8777,53.3015,53.6649,2247636.0
2020-02-26 10:30:00,60.54,60.82,60.28,60.32,1802824.0,53.6649,53.9131,53.4345,53.4699,1802824.0
2020-02-26 11:00:00,60.32,60.46,60.01,60.36,1164606.0,53.4699,53.594,53.1951,53.5054,1164606.0
2020-02-26 11:30:00,60.36,60.41,59.86,59.94,1027160.0,53.5054,53.5497,53.0622,53.1331,1027160.0
2020-02-26 12:00:00,59.94,60.0,59.4,59.84,1542980.0,53.1331,53.1863,52.6544,53.0444,1542980.0
2020-02-26 12:30:00,59.84,60.13,59.83,59.98,1108608.0,53.0444,53.3015,53.0356,53.1685,1108608.0
2020-02-26 13:00:00,59.99,60.08,59.78,60.02,729833.0,53.1774,53.2572,52.9912,53.204,729833.0
2020-02-26 13:30:00,60.01,60.03,59.27,59.51,1907445.0,53.1951,53.2128,52.5392,52.7519,1907445.0
2020-02-26 14:00:00,59.51,59.84,59.43,59.61,1075592.0,52.7519,53.0444,52.681,52.8405,1075592.0
2020-02-26 14:30:00,59.61,59.85,59.48,59.57,1157228.0,52.8405,53.0533,52.7253,52.8051,1157228.0
2020-02-26 15:00:00,59.58,60.02,59.56,59.77,1330062.0,52.814,53.204,52.7962,52.9824,1330062.0
2020-02-26 15:30:00,59.77,59.82,59.62,59.65,2250754.0,52.9824,53.0267,52.8494,52.876,2250754.0
2020-02-27 09:30:00,57.98,58.51,57.4,57.66,4842693.0,51.3957,51.8655,50.8815,51.112,4842693.0
2020-02-27 10:00:00,57.67,57.86,57.05,57.1,2955453.0,51.1209,51.2893,50.5713,50.6156,2955453.0
2020-02-27 10:30:00,57.09,57.69,56.64,57.69,2801165.0,50.6067,51.1386,50.2078,51.1386,2801165.0
2020-02-27 11:00:00,57.68,58.05,57.44,57.5,2239109.0,51.1297,51.4577,50.917,50.9702,2239109.0
2020-02-27 11:30:00,57.49,57.89,57.11,57.8,1580713.0,50.9613,51.3159,50.6245,51.2361,1580713.0
2020-02-27 12:00:00,57.8,58.22,57.67,58.0,1567898.0,51.2361,51.6084,51.1209,51.4134,1567898.0
2020-02-27 12:30:00,57.99,58.38,57.95,58.0,1852659.0,51.4045,51.7502,51.3691,51.4134,1852659.0
2020-02-27 13:00:00,58.0,58.36,57.84,57.84,1431637.0,51.4134,51.7325,51.2716,51.2716,1431637.0
2020-02-27 13:30:00,57.84,58.01,57.25,57.59,2258366.0,51.2716,51.4222,50.7486,51.0499,2258366.0
2020-02-27 14:00:00,57.59,57.78,57.21,57.77,1510265.0,51.0499,51.2184,50.7131,51.2095,1510265.0
2020-02-27 14:30:00,57.75,57.75,57.05,57.05,1085915.0,51.1918,51.1918,50.5713,50.5713,1085915.0
2020-02-27 15:00:00,57.05,57.34,56.7,56.71,2042321.0,50.5713,50.8283,50.261,50.2699,2042321.0
2020-02-27 15:30:00,56.71,56.99,55.8,55.81,5321467.0,50.2699,50.5181,49.4632,49.4721,5321467.0
2020-02-28 09:30:00,54.2,55.13,53.6,54.14,4753001.0,48.0449,48.8693,47.5131,47.9917,4753001.0
2020-02-28 10:00:00,54.17,54.71,53.78,54.01,3750455.0,48.0183,48.497,47.6726,47.8765,3750455.0
2020-02-28 10:30:00,54.0,55.21,53.97,55.15,3141759.0,47.8676,48.9402,47.841,48.887,3141759.0
2020-02-28 11:00:00,55.15,55.22,54.54,55.19,3214158.0,48.887,48.9491,48.3463,48.9225,3214158.0
2020-02-28 11:30:00,55.19,56.38,54.92,55.34,4981988.0,48.9225,49.9774,48.6832,49.0555,4981988.0
2020-02-28 12:00:00,55.32,55.39,54.82,55.27,2507301.0,49.0377,49.0998,48.5945,48.9934,2507301.0
2020-02-28 12:30:00,55.26,55.54,54.93,55.41,2466706.0,48.9845,49.2327,48.692,49.1175,2466706.0
2020-02-28 13:00:00,55.41,55.55,54.76,54.77,1884414.0,49.1175,49.2416,48.5413,48.5502,1884414.0
2020-02-28 13:30:00,54.77,54.77,54.0,54.36,2564168.0,48.5502,48.5502,47.8676,48.1867,2564168.0
2020-02-28 14:00:00,54.36,54.64,54.01,54.33,2311674.0,48.1867,48.4349,47.8765,48.1602,2311674.0
2020-02-28 14:30:00,54.34,55.19,54.22,54.53,4331973.0,48.169,48.9225,48.0626,48.3374,4331973.0
2020-02-28 15:00:00,54.53,54.68,53.95,53.95,3048969.0,48.3374,48.4704,47.8233,47.8233,3048969.0
2020-02-28 15:30:00,53.94,55.92,53.78,55.66,7397978.0,47.8144,49.5696,47.6726,49.3391,7397978.0
2020-03-02 09:30:00,55.81,55.94,54.62,55.0,4398728.0,49.4721,49.5873,48.4172,48.7541,4398728.0
2020-03-02 10:00:00,55.01,55.2,54.64,54.78,2339621.0,48.7629,48.9314,48.4349,48.5591,2339621.0
2020-03-02 10:30:00,54.79,55.66,54.52,55.49,2119507.0,48.5679,49.3391,48.3286,49.1884,2119507.0
2020-03-02 11:00:00,55.49,56.28,55.4,56.17,3327230.0,49.1884,49.8887,49.1086,49.7912,3327230.0
2020-03-02 11:30:00,56.17,56.84,56.08,56.8,2564118.0,49.7912,50.3851,49.7114,50.3497,2564118.0
2020-03-02 12:00:00,56.79,56.95,56.49,56.65,1940233.0,50.3408,50.4826,50.0749,50.2167,1940233.0
2020-03-02 12:30:00,56.65,57.38,56.61,57.18,1873407.0,50.2167,50.8638,50.1812,50.6865,1873407.0
2020-03-02 13:00:00,57.18,57.25,56.53,56.57,1446393.0,50.6865,50.7486,50.1103,50.1458,1446393.0
2020-03-02 13:30:00,56.58,56.8,56.4,56.7,1318063.0,50.1546,50.3497,49.9951,50.261,1318063.0
2020-03-02 14:00:00,56.7,56.89,56.62,56.65,1917502.0,50.261,50.4294,50.1901,50.2167,1917502.0
2020-03-02 14:30:00,56.65,56.71,56.04,56.25,1577229.0,50.2167,50.2699,49.676,49.8621,1577229.0
2020-03-02 15:00:00,56.24,57.07,56.23,56.98,1728913.0,49.8532,50.589,49.8444,50.5092,1728913.0
2020-03-02 15:30:00,56.99,58.22,56.88,58.19,6052098.0,50.5181,51.6084,50.4206,51.5818,6052098.0
2020-03-03 09:30:00,58.04,58.1,56.96,57.16,3562472.0,51.4488,51.502,50.4915,50.6688,3562472.0
2020-03-03 10:00:00,57.14,59.02,57.12,58.46,4873454.0,50.651,52.3175,50.6333,51.8211,4873454.0
2020-03-03 10:30:00,58.45,58.79,58.13,58.63,2744955.0,51.8123,52.1137,51.5286,51.9718,2744955.0
2020-03-03 11:00:00,58.61,58.67,56.92,57.01,4039837.0,51.9541,52.0073,50.456,50.5358,4039837.0
2020-03-03 11:30:00,57.01,57.96,56.93,57.89,2619310.0,50.5358,51.3779,50.4649,51.3159,2619310.0
2020-03-03 12:00:00,57.87,58.13,57.44,57.51,1346699.0,51.2981,51.5286,50.917,50.979,1346699.0
2020-03-03 12:30:00,57.5,57.86,57.14,57.25,1355671.0,50.9702,51.2893,50.651,50.7486,1355671.0
2020-03-03 13:00:00,57.25,57.26,56.33,56.53,1920323.0,50.7486,50.7574,49.933,50.1103,1920323.0
2020-03-03 13:30:00,56.53,56.57,55.9,55.95,1994112.0,50.1103,50.1458,49.5519,49.5962,1994112.0
2020-03-03 14:00:00,55.95,56.13,55.4,56.02,2901750.0,49.5962,49.7557,49.1086,49.6582,2901750.0
2020-03-03 14:30:00,56.02,56.23,55.54,56.11,2312055.0,49.6582,49.8444,49.2327,49.738,2312055.0
2020-03-03 15:00:00,56.12,56.66,55.99,56.64,2438538.0,49.7469,50.2256,49.6316,50.2078,2438538.0
2020-03-03 15:30:00,56.63,56.68,55.72,55.96,6656480.0,50.199,50.2433,49.3923,49.605,6656480.0
2020-03-04 09:30:00,56.98,57.19,56.16,56.32,2836934.0,50.5092,50.6954,49.7823,49.9242,2836934.0
2020-03-04 10:00:00,56.32,57.61,56.23,57.58,1995847.0,49.9242,51.0677,49.8444,51.0411,1995847.0
2020-03-04 10:30:00,57.59,57.63,57.03,57.13,1460339.0,51.0499,51.0854,50.5535,50.6422,1460339.0
2020-03-04 11:00:00,57.13,57.43,57.08,57.43,1378345.0,50.6422,50.9081,50.5979,50.9081,1378345.0
2020-03-04 11:30:00,57.43,57.48,57.02,57.29,1385475.0,50.9081,50.9524,50.5447,50.784,1385475.0
2020-03-04 12:00:00,57.29,57.7,57.29,57.58,1029550.0,50.784,51.1474,50.784,51.0411,1029550.0
2020-03-04 12:30:00,57.57,57.9,57.36,57.87,807396.0,51.0322,51.3247,50.8461,51.2981,807396.0
2020-03-04 13:00:00,57.87,58.12,57.82,57.97,870355.0,51.2981,51.5198,51.2538,51.3868,870355.0
2020-03-04 13:30:00,57.97,58.1,57.88,57.96,855968.0,51.3868,51.502,51.307,51.3779,855968.0
2020-03-04 14:00:00,57.97,58.26,57.85,58.19,1002866.0,51.3868,51.6439,51.2804,51.5818,1002866.0
2020-03-04 14:30:00,58.19,58.25,57.78,57.91,1446525.0,51.5818,51.635,51.2184,51.3336,1446525.0
2020-03-04 15:00:00,57.9,58.32,57.87,58.32,1048594.0,51.3247,51.697,51.2981,51.697,1048594.0
2020-03-04 15:30:00,58.32,58.71,58.1,58.69,4400720.0,51.697,52.0428,51.502,52.025,4400720.0
2020-03-05 09:30:00,57.0,57.98,56.88,57.85,2629454.0,50.5269,51.3957,50.4206,51.2804,2629454.0
2020-03-05 10:00:00,57.84,58.29,57.65,58.15,1853351.0,51.2716,51.6704,51.1031,51.5463,1853351.0
2020-03-05 10:30:00,58.14,58.54,58.06,58.34,1207202.0,51.5375,51.8921,51.4666,51.7148,1207202.0
2020-03-05 11:00:00,58.34,58.66,58.2,58.53,1265146.0,51.7148,51.9984,51.5907,51.8832,1265146.0
2020-03-05 11:30:00,58.53,58.61,57.96,58.06,1060157.0,51.8832,51.9541,51.3779,51.4666,1060157.0
2020-03-05 12:00:00,58.07,58.11,57.74,57.79,1003979.0,51.4754,51.5109,51.1829,51.2272,1003979.0
2020-03-05 12:30:00,57.79,57.97,57.26,57.27,1196591.0,51.2272,51.3868,50.7574,50.7663,1196591.0
2020-03-05 13:00:00,57.27,57.36,57.01,57.29,1091576.0,50.7663,50.8461,50.5358,50.784,1091576.0
2020-03-05 13:30:00,57.29,57.55,57.13,57.34,1082992.0,50.784,51.0145,50.6422,50.8283,1082992.0
2020-03-05 14:00:00,57.34,57.34,56.82,56.86,1019203.0,50.8283,50.8283,50.3674,50.4028,1019203.0
2020-03-05 14:30:00,56.86,57.34,56.86,57.17,1209899.0,50.4028,50.8283,50.4028,50.6776,1209899.0
2020-03-05 15:00:00,57.19,57.2,56.61,56.72,1763298.0,50.6954,50.7042,50.1812,50.2787,1763298.0
2020-03-05 15:30:00,56.72,57.2,56.65,56.95,4995679.0,50.2787,50.7042,50.2167,50.4826,4995679.0
2020-03-06 09:30:00,55.18,55.66,54.84,55.58,4688538.0,48.9136,49.3391,48.6122,49.2682,4688538.0
2020-03-06 10:00:00,55.57,55.91,55.08,55.8,2648910.0,49.2593,49.5607,48.825,49.4632,2648910.0
2020-03-06 10:30:00,55.8,56.01,55.47,55.67,1930025.0,49.4632,49.6494,49.1707,49.348,1930025.0
2020-03-06 11:00:00,55.68,55.8,55.09,55.35,1867784.0,49.3568,49.4632,48.8338,49.0643,1867784.0
2020-03-06 11:30:00,55.35,55.55,55.02,55.17,1517316.0,49.0643,49.2416,48.7718,48.9048,1517316.0
2020-03-06 12:00:00,55.17,55.32,55.0,55.16,1042790.0,48.9048,49.0377,48.7541,48.8959,1042790.0
2020-03-06 12:30:00,55.17,55.71,55.13,55.35,1329629.0,48.9048,49.3834,48.8693,49.0643,1329629.0
2020-03-06 13:00:00,55.34,55.7,55.34,55.42,1013468.0,49.0555,49.3746,49.0555,49.1264,1013468.0
2020-03-06 13:30:00,55.42,55.56,55.24,55.28,1236596.0,49.1264,49.2505,48.9668,49.0023,1236596.0
2020-03-06 14:00:00,55.29,55.3,54.97,55.09,1198100.0,49.0111,49.02,48.7275,48.8338,1198100.0
2020-03-06 14:30:00,55.09,55.16,54.72,54.79,1520753.0,48.8338,48.8959,48.5059,48.5679,1520753.0
2020-03-06 15:00:00,54.79,55.12,54.54,54.89,2433333.0,48.5679,48.8604,48.3463,48.6566,2433333.0
2020-03-06 15:30:00,54.88,55.99,54.82,55.77,6624037.0,48.6477,49.6316,48.5945,49.4366,6624037.0
2020-03-09 09:30:00,51.95,52.33,51.06,51.99,4696599.0,46.0504,46.3873,45.2615,46.0859,4696599.0
2020-03-09 10:00:00,51.99,52.42,51.65,51.84,6378095.0,46.0859,46.4671,45.7845,45.9529,6378095.0
2020-03-09 10:30:00,51.84,52.11,51.5,51.64,3925271.0,45.9529,46.1923,45.6515,45.7756,3925271.0
2020-03-09 11:00:00,51.64,52.18,51.5,52.0,3383547.0,45.7756,46.2543,45.6515,46.0948,3383547.0
2020-03-09 11:30:00,52.0,52.61,51.8,52.48,3183008.0,46.0948,46.6355,45.9175,46.5202,3183008.0
2020-03-09 12:00:00,52.48,52.71,52.07,52.13,2393273.0,46.5202,46.7241,46.1568,46.21,2393273.0
2020-03-09 12:30:00,52.14,52.19,51.64,51.84,1886886.0,46.2189,46.2632,45.7756,45.9529,1886886.0
2020-03-09 13:00:00,51.84,52.03,51.26,51.33,2178328.0,45.9529,46.1213,45.4388,45.5008,2178328.0
2020-03-09 13:30:00,51.34,51.34,50.3,50.36,2683484.0,45.5097,45.5097,44.5878,44.641,2683484.0
2020-03-09 14:00:00,50.37,51.15,50.0,50.77,2751581.0,44.6499,45.3413,44.3219,45.0044,2751581.0
2020-03-09 14:30:00,50.77,51.73,50.45,51.51,2361073.0,45.0044,45.8554,44.7208,45.6604,2361073.0
2020-03-09 15:00:00,51.52,51.91,51.13,51.76,2516475.0,45.6693,46.015,45.3236,45.882,2516475.0
2020-03-09 15:30:00,51.75,51.94,50.82,50.82,4865237.0,45.8731,46.0416,45.0488,45.0488,4865237.0
2020-03-10 09:30:00,52.81,53.02,51.8,51.87,3564075.0,46.8128,46.9989,45.9175,45.9795,3564075.0
2020-03-10 10:00:00,51.87,52.9,51.7,52.54,2307385.0,45.9795,46.8925,45.8288,46.5734,2307385.0
2020-03-10 10:30:00,52.53,52.54,51.39,51.39,1748976.0,46.5646,46.5734,45.554,45.554,1748976.0
2020-03-10 11:00:00,51.38,51.89,50.7,50.71,1676843.0,45.5452,45.9972,44.9424,44.9513,1676843.0
2020-03-10 11:30:00,50.71,51.17,50.43,50.79,1853349.0,44.9513,45.359,44.703,45.0222,1853349.0
2020-03-10 12:00:00,50.79,51.58,50.79,51.24,1504848.0,45.0222,45.7225,45.0222,45.4211,1504848.0
2020-03-10 12:30:00,51.23,51.48,50.91,51.33,1328179.0,45.4122,45.6338,45.1285,45.5008,1328179.0
2020-03-10 13:00:00,51.33,51.6,51.04,51.38,1279404.0,45.5008,45.7402,45.2438,45.5452,1279404.0
2020-03-10 13:30:00,51.38,51.82,51.1,51.2,1604413.0,45.5452,45.9352,45.297,45.3856,1604413.0
2020-03-10 14:00:00,51.2,51.71,50.94,51.62,1811643.0,45.3856,45.8377,45.1551,45.7579,1811643.0
2020-03-10 14:30:00,51.62,52.82,51.6,52.59,1968873.0,45.7579,46.8216,45.7402,46.6178,1968873.0
2020-03-10 15:00:00,52.58,53.47,52.54,53.09,2531289.0,46.6089,47.3978,46.5734,47.061,2531289.0
2020-03-10 15:30:00,53.09,54.0,52.93,53.97,4769331.0,47.061,47.8676,46.9191,47.841,4769331.0
2020-03-11 09:30:00,52.38,53.31,52.05,52.99,3287541.0,46.4316,47.256,46.1391,46.9723,3287541.0
2020-03-11 10:00:00,52.99,53.54,52.78,52.94,1969963.0,46.9723,47.4599,46.7862,46.928,1969963.0
2020-03-11 10:30:00,52.93,53.08,52.29,52.53,2532132.0,46.9191,47.0521,46.3518,46.5646,2532132.0
2020-03-11 11:00:00,52.53,52.7,52.14,52.15,2202604.0,46.5646,46.7153,46.2189,46.2277,2202604.0
2020-03-11 11:30:00,52.16,52.53,52.01,52.41,1277503.0,46.2366,46.5646,46.1036,46.4582,1277503.0
2020-03-11 12:00:00,52.42,53.02,52.2,52.5,1670014.0,46.4671,46.9989,46.272,46.538,1670014.0
2020-03-11 12:30:00,52.5,52.61,52.02,52.3,1587198.0,46.538,46.6355,46.1125,46.3607,1587198.0
2020-03-11 13:00:00,52.31,52.46,51.96,52.34,1587481.0,46.3696,46.5025,46.0593,46.3961,1587481.0
2020-03-11 13:30:00,52.34,52.43,51.92,52.09,1465560.0,46.3961,46.4759,46.0238,46.1745,1465560.0
2020-03-11 14:00:00,52.09,52.19,51.56,51.7,1437279.0,46.1745,46.2632,45.7047,45.8288,1437279.0
2020-03-11 14:30:00,51.7,52.1,51.52,51.54,1983944.0,45.8288,46.1834,45.6693,45.687,1983944.0
2020-03-11 15:00:00,51.54,51.67,51.01,51.48,2593129.0,45.687,45.8022,45.2172,45.6338,2593129.0
2020-03-11 15:30:00,51.48,52.23,51.33,51.62,5667979.0,45.6338,46.2986,45.5008,45.7579,5667979.0
2020-03-12 09:30:00,48.0,49.31,47.1,49.13,3537940.0,42.549,43.7102,41.7512,43.5507,3537940.0
2020-03-12 10:00:00,49.13,49.31,47.69,48.12,5184913.0,43.5507,43.7102,42.2742,42.6554,5184913.0
2020-03-12 10:30:00,48.12,48.5,47.75,48.3,3856505.0,42.6554,42.9922,42.3274,42.8149,3856505.0
2020-03-12 11:00:00,48.3,48.32,47.35,47.75,2950316.0,42.8149,42.8327,41.9728,42.3274,2950316.0
2020-03-12 11:30:00,47.74,48.15,47.06,47.2,3089863.0,42.3185,42.682,41.7158,41.8399,3089863.0
2020-03-12 12:00:00,47.19,47.4,46.46,47.18,2224882.0,41.831,42.0171,41.1839,41.8221,2224882.0
2020-03-12 12:30:00,47.17,48.84,46.79,48.34,2326999.0,41.8133,43.2936,41.4764,42.8504,2326999.0
2020-03-12 13:00:00,48.35,50.1,47.95,48.48,2137666.0,42.8593,44.4105,42.5047,42.9745,2137666.0
2020-03-12 13:30:00,48.48,48.75,47.19,48.04,1836393.0,42.9745,43.2138,41.831,42.5845,1836393.0
2020-03-12 14:00:00,48.02,48.32,47.03,47.06,1954030.0,42.5667,42.8327,41.6892,41.7158,1954030.0
2020-03-12 14:30:00,47.05,47.52,46.64,46.85,2013352.0,41.7069,42.1235,41.3434,41.5296,2013352.0
2020-03-12 15:00:00,46.86,47.47,46.67,46.93,2501916.0,41.5385,42.0792,41.37,41.6005,2501916.0
2020-03-12 15:30:00,46.94,47.43,45.37,45.53,5223499.0,41.6094,42.0437,40.2177,40.3595,5223499.0
2020-03-13 09:30:00,47.97,50.44,47.74,48.97,5638381.0,42.5224,44.7119,42.3185,43.4088,5638381.0
2020-03-13 10:00:00,48.97,50.48,48.57,49.95,3355344.0,43.4088,44.7474,43.0543,44.2776,3355344.0
2020-03-13 10:30:00,49.95,50.2,48.83,48.96,2242233.0,44.2776,44.4992,43.2847,43.4,2242233.0
2020-03-13 11:00:00,48.96,49.49,48.4,48.41,2290626.0,43.4,43.8698,42.9036,42.9124,2290626.0
2020-03-13 11:30:00,48.41,49.14,47.75,48.83,2325419.0,42.9124,43.5595,42.3274,43.2847,2325419.0
2020-03-13 12:00:00,48.83,48.99,48.1,48.16,2469814.0,43.2847,43.4266,42.6376,42.6908,2469814.0
2020-03-13 12:30:00,48.16,49.25,47.95,48.37,2328153.0,42.6908,43.6571,42.5047,42.877,2328153.0
2020-03-13 13:00:00,48.37,49.19,48.09,49.13,1305271.0,42.877,43.6039,42.6288,43.5507,1305271.0
2020-03-13 13:30:00,49.12,49.62,48.75,49.52,1509990.0,43.5418,43.985,43.2138,43.8964,1509990.0
2020-03-13 14:00:00,49.52,49.52,48.21,48.27,1652034.0,43.8964,43.8964,42.7352,42.7883,1652034.0
2020-03-13 14:30:00,48.27,49.21,48.08,49.04,1835063.0,42.7883,43.6216,42.6199,43.4709,1835063.0
2020-03-13 15:00:00,49.03,49.74,49.01,49.54,2013193.0,43.462,44.0914,43.4443,43.9141,2013193.0
2020-03-13 15:30:00,49.54,55.0,48.43,54.43,7641116.0,43.9141,48.7541,42.9302,48.2488,7641116.0
2020-03-16 09:30:00,47.51,49.31,46.63,49.26,4372765.0,42.1146,43.7102,41.3346,43.6659,4372765.0
2020-03-16 10:00:00,49.25,50.26,48.0,49.39,4040291.0,43.6571,44.5524,42.549,43.7812,4040291.0
2020-03-16 10:30:00,49.39,51.37,49.33,50.58,3629365.0,43.7812,45.5363,43.728,44.836,3629365.0
2020-03-16 11:00:00,50.58,52.25,50.3,51.73,3015509.0,44.836,46.3164,44.5878,45.8554,3015509.0
2020-03-16 11:30:00,51.73,51.83,50.47,51.26,1946407.0,45.8554,45.9441,44.7385,45.4388,1946407.0
2020-03-16 12:00:00,51.26,51.64,50.32,50.35,1615423.0,45.4388,45.7756,44.6055,44.6321,1615423.0
2020-03-16 12:30:00,50.35,50.59,49.39,49.66,1421891.0,44.6321,44.8449,43.7812,44.0205,1421891.0
2020-03-16 13:00:00,49.66,50.2,49.02,49.27,1393553.0,44.0205,44.4992,43.4532,43.6748,1393553.0
2020-03-16 13:30:00,49.23,49.67,48.77,49.11,1521300.0,43.6393,44.0294,43.2316,43.5329,1521300.0
2020-03-16 14:00:00,49.1,49.13,48.34,49.05,1691623.0,43.5241,43.5507,42.8504,43.4798,1691623.0
2020-03-16 14:30:00,49.08,50.37,48.46,49.23,2514895.0,43.5064,44.6499,42.9568,43.6393,2514895.0
2020-03-16 15:00:00,49.22,49.78,47.62,47.93,3259352.0,43.6305,44.1269,42.2122,42.487,3259352.0
2020-03-16 15:30:00,47.94,47.94,43.63,44.55,9990326.0,42.4958,42.4958,38.6753,39.4908,9990326.0
2020-03-17 09:30:00,45.76,46.78,45.2,45.46,5502349.0,40.5634,41.4676,40.067,40.2975,5502349.0
2020-03-17 10:00:00,45.47,48.32,45.2,48.14,3169020.0,40.3063,42.8327,40.067,42.6731,3169020.0
2020-03-17 10:30:00,48.14,49.12,47.89,48.53,3649777.0,42.6731,43.5418,42.4515,43.0188,3649777.0
2020-03-17 11:00:00,48.54,49.65,48.38,49.11,2547800.0,43.0277,44.0116,42.8859,43.5329,2547800.0
2020-03-17 11:30:00,49.11,50.16,48.39,50.05,3556507.0,43.5329,44.4637,42.8947,44.3662,3556507.0
2020-03-17 12:00:00,50.05,51.63,49.98,50.16,3028198.0,44.3662,45.7668,44.3042,44.4637,3028198.0
2020-03-17 12:30:00,50.18,50.37,49.09,49.47,1620608.0,44.4814,44.6499,43.5152,43.8521,1620608.0
2020-03-17 13:00:00,49.48,49.88,48.31,48.33,1659634.0,43.8609,44.2155,42.8238,42.8415,1659634.0
2020-03-17 13:30:00,48.33,49.84,48.13,49.36,1359275.0,42.8415,44.18,42.6642,43.7546,1359275.0
2020-03-17 14:00:00,49.36,50.37,49.09,50.29,1517794.0,43.7546,44.6499,43.5152,44.5789,1517794.0
2020-03-17 14:30:00,50.33,50.79,49.11,49.79,2073914.0,44.6144,45.0222,43.5329,44.1357,2073914.0
2020-03-17 15:00:00,49.82,49.89,48.68,49.52,2247324.0,44.1623,44.2244,43.1518,43.8964,2247324.0
2020-03-17 15:30:00,49.52,50.97,48.86,50.08,5693305.0,43.8964,45.1817,43.3113,44.3928,5693305.0
2020-03-18 09:30:00,46.66,49.69,46.44,49.39,3822000.0,41.3612,44.0471,41.1662,43.7812,3822000.0
2020-03-18 10:00:00,49.41,50.05,48.2,49.26,2003481.0,43.7989,44.3662,42.7263,43.6659,2003481.0
2020-03-18 10:30:00,49.25,49.83,48.6,48.64,1803987.0,43.6571,44.1712,43.0809,43.1163,1803987.0
2020-03-18 11:00:00,48.63,49.3,48.33,48.78,2729352.0,43.1075,43.7014,42.8415,43.2404,2729352.0
2020-03-18 11:30:00,48.79,49.95,48.31,49.17,2692758.0,43.2493,44.2776,42.8238,43.5861,2692758.0
2020-03-18 12:00:00,49.18,49.18,47.72,48.57,2267394.0,43.595,43.595,42.3008,43.0543,2267394.0
2020-03-18 12:30:00,48.59,48.71,47.56,47.84,1547932.0,43.072,43.1784,42.159,42.4072,1547932.0
2020-03-18 13:00:00,47.5,48.78,46.77,46.99,2204067.0,42.1058,43.2404,41.4587,41.6537,2204067.0
2020-03-18 13:30:00,46.97,47.15,45.73,45.84,3309557.0,41.636,41.7955,40.5368,40.6343,3309557.0
2020-03-18 14:00:00,45.86,46.55,45.62,46.14,2411067.0,40.652,41.2637,40.4393,40.9002,2411067.0
2020-03-18 14:30:00,46.15,47.17,45.82,46.87,2873825.0,40.9091,41.8133,40.6166,41.5473,2873825.0
2020-03-18 15:00:00,46.88,47.05,45.45,45.57,3760379.0,41.5562,41.7069,40.2886,40.395,3760379.0
2020-03-18 15:30:00,45.56,49.99,45.2,48.77,7853736.0,40.3861,44.313,40.067,43.2316,7853736.0
2020-03-19 09:30:00,47.81,47.87,45.16,46.91,4197801.0,42.3806,42.4338,40.0315,41.5828,4197801.0
2020-03-19 10:00:00,46.91,47.85,46.35,47.7,3161287.0,41.5828,42.416,41.0864,42.2831,3161287.0
2020-03-19 10:30:00,47.68,48.13,46.37,47.05,2338824.0,42.2653,42.6642,41.1041,41.7069,2338824.0
2020-03-19 11:00:00,47.05,49.0,46.83,48.87,2263453.0,41.7069,43.4354,41.5119,43.3202,2263453.0
2020-03-19 11:30:00,48.88,49.23,48.09,48.2,2076725.0,43.3291,43.6393,42.6288,42.7263,2076725.0
2020-03-19 12:00:00,48.2,48.32,47.43,47.91,1505845.0,42.7263,42.8327,42.0437,42.4692,1505845.0
2020-03-19 12:30:00,47.91,48.76,47.51,48.19,1548777.0,42.4692,43.2227,42.1146,42.7174,1548777.0
2020-03-19 13:00:00,48.2,48.8,47.84,48.17,1628030.0,42.7263,43.2582,42.4072,42.6997,1628030.0
2020-03-19 13:30:00,48.18,48.82,47.97,48.5,1425395.0,42.7086,43.2759,42.5224,42.9922,1425395.0
2020-03-19 14:00:00,48.52,48.64,48.0,48.14,1608317.0,43.01,43.1163,42.549,42.6731,1608317.0
2020-03-19 14:30:00,48.14,48.76,47.54,47.7,2351116.0,42.6731,43.2227,42.1412,42.2831,2351116.0
2020-03-19 15:00:00,47.66,47.7,46.65,47.16,2782317.0,42.2476,42.2831,41.3523,41.8044,2782317.0
2020-03-19 15:30:00,47.15,47.36,45.49,45.94,7642352.0,41.7955,41.9817,40.324,40.7229,7642352.0
2020-03-20 09:30:00,46.51,47.8,45.91,46.27,8322908.0,41.2282,42.3717,40.6963,41.0155,8322908.0
2020-03-20 10:00:00,46.28,47.73,46.07,47.49,2725653.0,41.0243,42.3097,40.8382,42.0969,2725653.0
2020-03-20 10:30:00,47.48,48.15,46.98,47.94,1954025.0,42.0881,42.682,41.6448,42.4958,1954025.0
2020-03-20 11:00:00,47.93,48.62,47.6,47.85,2603810.0,42.487,43.0986,42.1944,42.416,2603810.0
2020-03-20 11:30:00,47.85,48.22,47.57,47.77,1830294.0,42.416,42.744,42.1678,42.3451,1830294.0
2020-03-20 12:00:00,47.76,47.92,46.66,46.88,1646657.0,42.3363,42.4781,41.3612,41.5562,1646657.0
2020-03-20 12:30:00,46.86,48.67,46.77,48.55,1722716.0,41.5385,43.1429,41.4587,43.0365,1722716.0
2020-03-20 13:00:00,48.56,49.42,48.16,48.35,2267391.0,43.0454,43.8077,42.6908,42.8593,2267391.0
2020-03-20 13:30:00,48.35,48.86,48.1,48.84,1537544.0,42.8593,43.3113,42.6376,43.2936,1537544.0
2020-03-20 14:00:00,48.84,49.35,47.22,47.4,2176292.0,43.2936,43.7457,41.8576,42.0171,2176292.0
2020-03-20 14:30:00,47.44,47.7,46.15,46.45,2792625.0,42.0526,42.2831,40.9091,41.175,2792625.0
2020-03-20 15:00:00,46.45,47.22,46.03,47.05,3275788.0,41.175,41.8576,40.8027,41.7069,3275788.0
2020-03-20 15:30:00,47.06,47.5,45.47,45.79,6646125.0,41.7158,42.1058,40.3063,40.59,6646125.0
2020-03-23 09:30:00,46.08,48.27,45.91,48.07,5203897.0,40.847,42.7883,40.6963,42.6111,5203897.0
2020-03-23 10:00:00,48.07,48.77,47.71,48.39,2630014.0,42.6111,43.2316,42.2919,42.8947,2630014.0
2020-03-23 10:30:00,48.39,48.73,47.61,47.82,2288990.0,42.8947,43.1961,42.2033,42.3894,2288990.0
2020-03-23 11:00:00,47.82,48.69,47.57,47.92,2200077.0,42.3894,43.1606,42.1678,42.4781,2200077.0
2020-03-23 11:30:00,47.93,48.44,47.23,48.41,2671870.0,42.487,42.939,41.8664,42.9124,2671870.0
2020-03-23 12:00:00,48.39,48.74,47.51,48.13,2253946.0,42.8947,43.205,42.1146,42.6642,2253946.0
2020-03-23 12:30:00,48.13,49.85,47.68,49.76,3079098.0,42.6642,44.1889,42.2653,44.1091,3079098.0
2020-03-23 13:00:00,49.77,50.44,49.2,49.58,2900425.0,44.118,44.7119,43.6127,43.9496,2900425.0
2020-03-23 13:30:00,49.58,49.99,48.51,48.69,1949476.0,43.9496,44.313,43.0011,43.1606,1949476.0
2020-03-23 14:00:00,48.72,49.72,48.36,49.71,1940199.0,43.1872,44.0737,42.8681,44.0648,1940199.0
2020-03-23 14:30:00,49.71,50.49,49.46,49.59,2330234.0,44.0648,44.7562,43.8432,43.9584,2330234.0
2020-03-23 15:00:00,49.63,49.8,48.39,48.54,1988005.0,43.9939,44.1446,42.8947,43.0277,1988005.0
2020-03-23 15:30:00,48.56,50.45,48.05,49.6,5988018.0,43.0454,44.7208,42.5933,43.9673,5988018.0
2020-03-24 09:30:00,53.03,54.64,51.95,52.53,6033462.0,47.0078,48.4349,46.0504,46.5646,6033462.0
2020-03-24 10:00:00,52.54,53.77,52.21,52.96,3088830.0,46.5734,47.6637,46.2809,46.9457,3088830.0
2020-03-24 10:30:00,52.97,52.98,52.11,52.61,2475567.0,46.9546,46.9635,46.1923,46.6355,2475567.0
2020-03-24 11:00:00,52.61,53.24,52.55,52.61,2171594.0,46.6355,47.1939,46.5823,46.6355,2171594.0
2020-03-24 11:30:00,52.62,53.52,52.31,53.28,2432681.0,46.6443,47.4421,46.3696,47.2294,2432681.0
2020-03-24 12:00:00,53.27,53.41,52.93,53.39,2055561.0,47.2205,47.3446,46.9191,47.3269,2055561.0
2020-03-24 12:30:00,53.38,53.73,52.82,52.9,2278958.0,47.318,47.6283,46.8216,46.8925,2278958.0
2020-03-24 13:00:00,52.9,53.01,52.13,52.45,1898922.0,46.8925,46.9901,46.21,46.4937,1898922.0
2020-03-24 13:30:00,52.43,52.83,51.73,51.92,1675089.0,46.4759,46.8305,45.8554,46.0238,1675089.0
2020-03-24 14:00:00,51.92,52.19,51.35,51.93,1433637.0,46.0238,46.2632,45.5186,46.0327,1433637.0
2020-03-24 14:30:00,51.93,52.75,51.7,52.69,1411775.0,46.0327,46.7596,45.8288,46.7064,1411775.0
2020-03-24 15:00:00,52.68,53.0,52.45,52.76,2027477.0,46.6975,46.9812,46.4937,46.7684,2027477.0
2020-03-24 15:30:00,52.76,52.94,51.5,52.4,6809322.0,46.7684,46.928,45.6515,46.4493,6809322.0
2020-03-25 09:30:00,52.57,53.12,50.8,50.95,3604532.0,46.6,47.0876,45.031,45.164,3604532.0
2020-03-25 10:00:00,50.95,51.22,49.91,51.11,2891179.0,45.164,45.4033,44.2421,45.3058,2891179.0
2020-03-25 10:30:00,51.12,51.54,50.75,51.44,1853544.0,45.3147,45.687,44.9867,45.5983,1853544.0
2020-03-25 11:00:00,51.43,51.55,50.97,51.06,1913163.0,45.5895,45.6959,45.1817,45.2615,1913163.0
2020-03-25 11:30:00,51.07,51.54,50.73,50.89,1730526.0,45.2704,45.687,44.969,45.1108,1730526.0
2020-03-25 12:00:00,50.89,52.06,50.71,51.98,1974767.0,45.1108,46.1479,44.9513,46.077,1974767.0
2020-03-25 12:30:00,51.99,52.92,51.78,52.3,2094377.0,46.0859,46.9103,45.8997,46.3607,2094377.0
2020-03-25 13:00:00,52.3,53.2,52.14,53.03,1538150.0,46.3607,47.1585,46.2189,47.0078,1538150.0
2020-03-25 13:30:00,53.02,53.79,52.66,52.96,2219245.0,46.9989,47.6815,46.6798,46.9457,2219245.0
2020-03-25 14:00:00,52.96,53.37,52.55,52.98,1581297.0,46.9457,47.3092,46.5823,46.9635,1581297.0
2020-03-25 14:30:00,52.96,53.16,52.39,53.06,1429362.0,46.9457,47.123,46.4405,47.0344,1429362.0
2020-03-25 15:00:00,53.05,53.29,52.54,52.68,1737521.0,47.0255,47.2383,46.5734,46.6975,1737521.0
2020-03-25 15:30:00,52.66,53.43,50.82,51.26,5984828.0,46.6798,47.3624,45.0488,45.4388,5984828.0
2020-03-26 09:30:00,51.74,54.66,51.66,53.89,4401910.0,45.8643,48.4527,45.7934,47.7701,4401910.0
2020-03-26 10:00:00,53.88,54.31,53.61,53.89,2087995.0,47.7613,48.1424,47.5219,47.7701,2087995.0
2020-03-26 10:30:00,53.87,54.59,53.79,54.05,1810751.0,47.7524,48.3906,47.6815,47.912,1810751.0
2020-03-26 11:00:00,54.07,54.84,53.8,54.8,1966629.0,47.9297,48.6122,47.6903,48.5768,1966629.0
2020-03-26 11:30:00,54.79,55.28,54.46,54.75,1963039.0,48.5679,49.0023,48.2754,48.5325,1963039.0
2020-03-26 12:00:00,54.76,54.94,54.17,54.63,1548049.0,48.5413,48.7009,48.0183,48.4261,1548049.0
2020-03-26 12:30:00,54.64,54.99,54.4,54.92,1104596.0,48.4349,48.7452,48.2222,48.6832,1104596.0
2020-03-26 13:00:00,54.92,55.16,54.18,54.26,1296552.0,48.6832,48.8959,48.0272,48.0981,1296552.0
2020-03-26 13:30:00,54.26,54.47,53.91,54.11,1068057.0,48.0981,48.2843,47.7879,47.9651,1068057.0
2020-03-26 14:00:00,54.11,54.38,53.64,54.26,1169285.0,47.9651,48.2045,47.5485,48.0981,1169285.0
2020-03-26 14:30:00,54.27,54.58,54.19,54.32,1102924.0,48.107,48.3818,48.0361,48.1513,1102924.0
2020-03-26 15:00:00,54.31,54.5,53.74,54.49,1598653.0,48.1424,48.3108,47.6372,48.302,1598653.0
2020-03-26 15:30:00,54.49,55.95,54.04,55.61,6752863.0,48.302,49.5962,47.9031,49.2948,6752863.0
2020-03-27 09:30:00,53.39,54.04,52.65,53.24,2974117.0,47.3269,47.9031,46.6709,47.1939,2974117.0
2020-03-27 10:00:00,53.23,53.75,53.0,53.3,1333062.0,47.1851,47.646,46.9812,47.2471,1333062.0
2020-03-27 10:30:00,53.3,53.57,53.05,53.47,1037733.0,47.2471,47.4865,47.0255,47.3978,1037733.0
2020-03-27 11:00:00,53.47,54.64,53.47,53.98,1401771.0,47.3978,48.4349,47.3978,47.8499,1401771.0
2020-03-27 11:30:00,53.98,54.33,53.75,53.98,1471928.0,47.8499,48.1602,47.646,47.8499,1471928.0
2020-03-27 12:00:00,53.97,54.2,53.47,53.51,1312273.0,47.841,48.0449,47.3978,47.4333,1312273.0
2020-03-27 12:30:00,53.49,53.8,53.43,53.65,1213376.0,47.4155,47.6903,47.3624,47.5574,1213376.0
2020-03-27 13:00:00,53.66,53.85,53.35,53.41,984462.0,47.5662,47.7347,47.2914,47.3446,984462.0
2020-03-27 13:30:00,53.41,54.33,53.32,54.05,1472085.0,47.3446,48.1602,47.2649,47.912,1472085.0
2020-03-27 14:00:00,54.05,54.14,53.63,53.97,892862.0,47.912,47.9917,47.5396,47.841,892862.0
2020-03-27 14:30:00,53.97,54.17,53.65,54.04,844739.0,47.841,48.0183,47.5574,47.9031,844739.0
2020-03-27 15:00:00,54.02,54.42,53.93,54.13,1454102.0,47.8854,48.2399,47.8056,47.9829,1454102.0
2020-03-27 15:30:00,54.13,54.18,52.06,52.35,5802648.0,47.9829,48.0272,46.1479,46.405,5802648.0
2020-03-30 09:30:00,52.99,54.13,52.83,54.11,3013540.0,46.9723,47.9829,46.8305,47.9651,3013540.0
2020-03-30 10:00:00,54.11,55.91,54.0,55.5,3667818.0,47.9651,49.5607,47.8676,49.1973,3667818.0
2020-03-30 10:30:00,55.5,55.89,55.09,55.22,1974562.0,49.1973,49.543,48.8338,48.9491,1974562.0
2020-03-30 11:00:00,55.22,55.7,55.2,55.68,1306886.0,48.9491,49.3746,48.9314,49.3568,1306886.0
2020-03-30 11:30:00,55.68,55.88,55.54,55.76,1148298.0,49.3568,49.5341,49.2327,49.4278,1148298.0
2020-03-30 12:00:00,55.75,56.1,55.36,55.81,1667905.0,49.4189,49.7291,49.0732,49.4721,1667905.0
2020-03-30 12:30:00,55.8,55.92,55.38,55.62,1006943.0,49.4632,49.5696,49.0909,49.3037,1006943.0
2020-03-30 13:00:00,55.61,55.61,55.12,55.21,904009.0,49.2948,49.2948,48.8604,48.9402,904009.0
2020-03-30 13:30:00,55.2,55.39,55.04,55.22,978030.0,48.9314,49.0998,48.7895,48.9491,978030.0
2020-03-30 14:00:00,55.22,55.32,54.83,55.13,1207573.0,48.9491,49.0377,48.6034,48.8693,1207573.0
2020-03-30 14:30:00,55.13,55.42,55.01,55.18,1039209.0,48.8693,49.1264,48.7629,48.9136,1039209.0
2020-03-30 15:00:00,55.18,55.53,54.83,54.98,1748838.0,48.9136,49.2239,48.6034,48.7363,1748838.0
2020-03-30 15:30:00,54.99,55.68,54.85,55.49,4132447.0,48.7452,49.3568,48.6211,49.1884,4132447.0
2020-03-31 09:30:00,54.81,55.68,54.58,54.7,2542290.0,48.5856,49.3568,48.3818,48.4881,2542290.0
2020-03-31 10:00:00,54.71,55.8,54.71,55.45,2243373.0,48.497,49.4632,48.497,49.153,2243373.0
2020-03-31 10:30:00,55.46,55.74,55.27,55.29,1483197.0,49.1618,49.41,48.9934,49.0111,1483197.0
2020-03-31 11:00:00,55.29,55.39,54.9,55.14,1771874.0,49.0111,49.0998,48.6654,48.8782,1771874.0
2020-03-31 11:30:00,55.14,55.33,54.56,54.58,1839669.0,48.8782,49.0466,48.364,48.3818,1839669.0
2020-03-31 12:00:00,54.58,54.68,53.75,53.94,2017842.0,48.3818,48.4704,47.646,47.8144,2017842.0
2020-03-31 12:30:00,53.95,53.97,53.43,53.78,1867278.0,47.8233,47.841,47.3624,47.6726,1867278.0
2020-03-31 13:00:00,53.78,54.08,53.66,53.83,1636587.0,47.6726,47.9385,47.5662,47.7169,1636587.0
2020-03-31 13:30:00,53.83,54.36,53.69,54.2,1384604.0,47.7169,48.1867,47.5928,48.0449,1384604.0
2020-03-31 14:00:00,54.2,54.38,53.96,54.05,1314719.0,48.0449,48.2045,47.8322,47.912,1314719.0
2020-03-31 14:30:00,54.05,54.27,53.82,54.08,1125202.0,47.912,48.107,47.7081,47.9385,1125202.0
2020-03-31 15:00:00,54.08,54.23,53.28,53.36,2157878.0,47.9385,48.0715,47.2294,47.3003,2157878.0
2020-03-31 15:30:00,53.36,54.74,53.22,54.13,6917465.0,47.3003,48.5236,47.1762,47.9829,6917465.0
2020-04-01 09:30:00,52.38,53.11,52.27,52.76,2230307.0,46.4316,47.0787,46.3341,46.7684,2230307.0
2020-04-01 10:00:00,52.77,53.51,52.55,53.48,1812712.0,46.7773,47.4333,46.5823,47.4067,1812712.0
2020-04-01 10:30:00,53.48,54.69,53.37,54.22,2938230.0,47.4067,48.4793,47.3092,48.0626,2938230.0
2020-04-01 11:00:00,54.2,54.52,53.75,53.76,1441060.0,48.0449,48.3286,47.646,47.6549,1441060.0
2020-04-01 11:30:00,53.76,53.78,53.19,53.44,1121791.0,47.6549,47.6726,47.1496,47.3712,1121791.0
2020-04-01 12:00:00,53.43,53.43,52.6,52.66,957924.0,47.3624,47.3624,46.6266,46.6798,957924.0
2020-04-01 12:30:00,52.67,52.88,52.47,52.56,980690.0,46.6887,46.8748,46.5114,46.5912,980690.0
2020-04-01 13:00:00,52.55,53.09,52.35,52.92,1149277.0,46.5823,47.061,46.405,46.9103,1149277.0
2020-04-01 13:30:00,52.91,53.06,52.62,52.95,999206.0,46.9014,47.0344,46.6443,46.9369,999206.0
2020-04-01 14:00:00,52.94,53.18,52.72,52.75,756324.0,46.928,47.1408,46.733,46.7596,756324.0
2020-04-01 14:30:00,52.75,52.75,52.25,52.31,970404.0,46.7596,46.7596,46.3164,46.3696,970404.0
2020-04-01 15:00:00,52.3,52.47,51.82,51.82,1281207.0,46.3607,46.5114,45.9352,45.9352,1281207.0
2020-04-01 15:30:00,51.83,52.36,51.43,51.86,4126892.0,45.9441,46.4139,45.5895,45.9707,4126892.0
2020-04-02 09:30:00,51.49,52.79,51.22,52.14,2254582.0,45.6427,46.795,45.4033,46.2189,2254582.0
2020-04-02 10:00:00,52.17,52.73,52.0,52.5,1361665.0,46.2454,46.7419,46.0948,46.538,1361665.0
2020-04-02 10:30:00,52.49,53.46,52.41,53.17,1503456.0,46.5291,47.389,46.4582,47.1319,1503456.0
2020-04-02 11:00:00,53.16,53.69,53.12,53.42,1803735.0,47.123,47.5928,47.0876,47.3535,1803735.0
2020-04-02 11:30:00,53.41,54.31,53.39,54.08,1539004.0,47.3446,48.1424,47.3269,47.9385,1539004.0
2020-04-02 12:00:00,54.09,54.56,53.83,54.17,2023715.0,47.9474,48.364,47.7169,48.0183,2023715.0
2020-04-02 12:30:00,54.16,54.31,53.94,54.23,1240944.0,48.0095,48.1424,47.8144,48.0715,1240944.0
2020-04-02 13:00:00,54.23,54.5,53.18,53.27,1263333.0,48.0715,48.3108,47.1408,47.2205,1263333.0
2020-04-02 13:30:00,53.27,53.5,53.12,53.32,763403.0,47.2205,47.4244,47.0876,47.2649,763403.0
2020-04-02 14:00:00,53.32,53.48,52.74,53.44,1067015.0,47.2649,47.4067,46.7507,47.3712,1067015.0
2020-04-02 14:30:00,53.43,53.69,52.99,53.65,1051132.0,47.3624,47.5928,46.9723,47.5574,1051132.0
2020-04-02 15:00:00,53.65,54.2,53.58,53.89,1162978.0,47.5574,48.0449,47.4953,47.7701,1162978.0
2020-04-02 15:30:00,53.9,54.49,53.64,54.36,3456520.0,47.779,48.302,47.5485,48.1867,3456520.0
2020-04-03 09:30:00,53.89,55.13,53.85,54.44,2240880.0,47.7701,48.8693,47.7347,48.2577,2240880.0
2020-04-03 10:00:00,54.45,54.85,53.71,54.08,1543463.0,48.2665,48.6211,47.6106,47.9385,1543463.0
2020-04-03 10:30:00,54.08,54.11,53.71,53.96,983932.0,47.9385,47.9651,47.6106,47.8322,983932.0
2020-04-03 11:00:00,53.96,54.15,53.77,53.93,820882.0,47.8322,48.0006,47.6637,47.8056,820882.0
2020-04-03 11:30:00,53.92,54.14,53.74,54.0,835153.0,47.7967,47.9917,47.6372,47.8676,835153.0
2020-04-03 12:00:00,54.01,54.18,53.59,53.8,775635.0,47.8765,48.0272,47.5042,47.6903,775635.0
2020-04-03 12:30:00,53.8,54.0,53.65,53.93,716949.0,47.6903,47.8676,47.5574,47.8056,716949.0
2020-04-03 13:00:00,53.94,53.97,53.26,53.28,1367618.0,47.8144,47.841,47.2117,47.2294,1367618.0
2020-04-03 13:30:00,53.27,53.27,52.73,52.84,1204717.0,47.2205,47.2205,46.7419,46.8394,1204717.0
2020-04-03 14:00:00,52.83,53.43,52.73,53.39,835551.0,46.8305,47.3624,46.7419,47.3269,835551.0
2020-04-03 14:30:00,53.4,53.8,53.12,53.75,784447.0,47.3358,47.6903,47.0876,47.646,784447.0
2020-04-03 15:00:00,53.74,54.07,53.52,53.78,1294175.0,47.6372,47.9297,47.4421,47.6726,1294175.0
2020-04-03 15:30:00,53.79,54.42,53.38,54.15,2817178.0,47.6815,48.2399,47.318,48.0006,2817178.0
2020-04-06 09:30:00,56.6,57.4,56.12,57.21,3580437.0,50.1724,50.8815,49.7469,50.7131,3580437.0
2020-04-06 10:00:00,57.21,57.4,56.61,56.66,1862156.0,50.7131,50.8815,50.1812,50.2256,1862156.0
2020-04-06 10:30:00,56.67,57.05,56.57,56.83,1349272.0,50.2344,50.5713,50.1458,50.3762,1349272.0
2020-04-06 11:00:00,56.82,57.04,56.64,56.89,1033452.0,50.3674,50.5624,50.2078,50.4294,1033452.0
2020-04-06 11:30:00,56.9,57.15,56.78,57.04,849054.0,50.4383,50.6599,50.3319,50.5624,849054.0
2020-04-06 12:00:00,57.05,57.42,56.93,57.27,1186810.0,50.5713,50.8992,50.4649,50.7663,1186810.0
2020-04-06 12:30:00,57.27,57.46,57.17,57.34,893379.0,50.7663,50.9347,50.6776,50.8283,893379.0
2020-04-06 13:00:00,57.34,57.37,57.13,57.32,672017.0,50.8283,50.8549,50.6422,50.8106,672017.0
2020-04-06 13:30:00,57.32,57.69,57.27,57.58,1007406.0,50.8106,51.1386,50.7663,51.0411,1007406.0
2020-04-06 14:00:00,57.58,57.59,57.33,57.46,682558.0,51.0411,51.0499,50.8195,50.9347,682558.0
2020-04-06 14:30:00,57.47,57.6,57.23,57.57,1057853.0,50.9436,51.0588,50.7308,51.0322,1057853.0
2020-04-06 15:00:00,57.56,57.74,57.24,57.72,1487264.0,51.0233,51.1829,50.7397,51.1652,1487264.0
2020-04-06 15:30:00,57.73,58.77,57.66,58.43,6734809.0,51.174,52.0959,51.112,51.7945,6734809.0
2020-04-07 09:30:00,59.52,60.5,59.13,60.38,3626080.0,52.7608,53.6295,52.4151,53.5231,3626080.0
2020-04-07 10:00:00,60.38,60.56,58.63,58.71,2564260.0,53.5231,53.6827,51.9718,52.0428,2564260.0
2020-04-07 10:30:00,58.72,59.42,58.63,58.96,2020876.0,52.0516,52.6721,51.9718,52.2644,2020876.0
2020-04-07 11:00:00,58.95,59.62,58.73,59.58,1664354.0,52.2555,52.8494,52.0605,52.814,1664354.0
2020-04-07 11:30:00,59.57,60.6,59.56,60.59,2303486.0,52.8051,53.7181,52.7962,53.7093,2303486.0
2020-04-07 12:00:00,60.6,61.49,60.53,61.43,3430932.0,53.7181,54.507,53.6561,54.4539,3430932.0
2020-04-07 12:30:00,61.43,61.49,60.77,61.05,1786251.0,54.4539,54.507,53.8688,54.117,1786251.0
2020-04-07 13:00:00,61.06,61.42,60.95,61.26,1310099.0,54.1259,54.445,54.0284,54.3032,1310099.0
2020-04-07 13:30:00,61.27,61.28,60.54,60.61,1222704.0,54.312,54.3209,53.6649,53.727,1222704.0
2020-04-07 14:00:00,60.63,60.7,59.97,60.2,1449934.0,53.7447,53.8068,53.1597,53.3635,1449934.0
2020-04-07 14:30:00,60.19,60.2,58.9,58.99,1550931.0,53.3547,53.3635,52.2112,52.291,1550931.0
2020-04-07 15:00:00,59.0,59.74,58.95,59.04,1772703.0,52.2998,52.9558,52.2555,52.3353,1772703.0
2020-04-07 15:30:00,59.05,59.66,58.21,58.38,4556046.0,52.3441,52.8849,51.5995,51.7502,4556046.0
2020-04-08 09:30:00,58.9,59.51,58.47,58.51,2195569.0,52.2112,52.7519,51.83,51.8655,2195569.0
2020-04-08 10:00:00,58.52,58.61,57.91,58.5,1899970.0,51.8743,51.9541,51.3336,51.8566,1899970.0
2020-04-08 10:30:00,58.5,58.55,58.02,58.13,1545755.0,51.8566,51.9009,51.4311,51.5286,1545755.0
2020-04-08 11:00:00,58.12,58.82,58.06,58.67,1389264.0,51.5198,52.1403,51.4666,52.0073,1389264.0
2020-04-08 11:30:00,58.68,59.01,58.55,58.57,1344241.0,52.0162,52.3087,51.9009,51.9186,1344241.0
2020-04-08 12:00:00,58.58,59.29,58.54,58.96,1388419.0,51.9275,52.5569,51.8921,52.2644,1388419.0
2020-04-08 12:30:00,58.95,59.13,58.72,58.84,1166457.0,52.2555,52.4151,52.0516,52.158,1166457.0
2020-04-08 13:00:00,58.84,59.13,58.75,58.9,895489.0,52.158,52.4151,52.0782,52.2112,895489.0
2020-04-08 13:30:00,58.91,58.98,58.51,58.53,1083322.0,52.22,52.2821,51.8655,51.8832,1083322.0
2020-04-08 14:00:00,58.53,58.85,58.51,58.77,1238105.0,51.8832,52.1669,51.8655,52.0959,1238105.0
2020-04-08 14:30:00,58.76,59.01,58.73,58.95,1202275.0,52.0871,52.3087,52.0605,52.2555,1202275.0
2020-04-08 15:00:00,58.95,59.02,58.46,58.87,1521543.0,52.2555,52.3175,51.8211,52.1846,1521543.0
2020-04-08 15:30:00,58.86,59.15,58.44,58.99,3834408.0,52.1757,52.4328,51.8034,52.291,3834408.0
2020-04-09 09:30:00,59.52,59.72,57.83,58.55,4064451.0,52.7608,52.9381,51.2627,51.9009,4064451.0
2020-04-09 10:00:00,58.55,58.55,56.33,57.04,4872275.0,51.9009,51.9009,49.933,50.5624,4872275.0
2020-04-09 10:30:00,57.05,57.8,56.77,57.61,2557675.0,50.5713,51.2361,50.3231,51.0677,2557675.0
2020-04-09 11:00:00,57.61,57.73,57.09,57.72,1789723.0,51.0677,51.174,50.6067,51.1652,1789723.0
2020-04-09 11:30:00,57.72,58.23,57.65,58.07,1273381.0,51.1652,51.6173,51.1031,51.4754,1273381.0
2020-04-09 12:00:00,58.07,58.3,58.0,58.05,1217861.0,51.4754,51.6793,51.4134,51.4577,1217861.0
2020-04-09 12:30:00,58.06,58.5,57.84,58.41,778324.0,51.4666,51.8566,51.2716,51.7768,778324.0
2020-04-09 13:00:00,58.41,58.53,58.14,58.25,974485.0,51.7768,51.8832,51.5375,51.635,974485.0
2020-04-09 13:30:00,58.25,58.35,57.71,57.89,954130.0,51.635,51.7236,51.1563,51.3159,954130.0
2020-04-09 14:00:00,57.87,57.9,57.16,57.41,1731967.0,51.2981,51.3247,50.6688,50.8904,1731967.0
2020-04-09 14:30:00,57.4,57.73,56.51,56.8,2848303.0,50.8815,51.174,50.0926,50.3497,2848303.0
2020-04-09 15:00:00,56.81,57.02,56.23,56.29,3300519.0,50.3585,50.5447,49.8444,49.8976,3300519.0
2020-04-09 15:30:00,56.29,57.3,56.06,57.15,5732591.0,49.8976,50.7929,49.6937,50.6599,5732591.0
2020-04-13 09:30:00,56.64,58.16,56.57,57.58,2821482.0,50.2078,51.5552,50.1458,51.0411,2821482.0
2020-04-13 10:00:00,57.59,58.34,57.57,58.2,1680743.0,51.0499,51.7148,51.0322,51.5907,1680743.0
2020-04-13 10:30:00,58.21,58.39,57.59,58.05,1678287.0,51.5995,51.7591,51.0499,51.4577,1678287.0
2020-04-13 11:00:00,58.05,58.41,57.91,58.36,1634807.0,51.4577,51.7768,51.3336,51.7325,1634807.0
2020-04-13 11:30:00,58.36,58.37,57.84,57.96,975257.0,51.7325,51.7414,51.2716,51.3779,975257.0
2020-04-13 12:00:00,57.96,58.4,57.92,58.17,899363.0,51.3779,51.768,51.3425,51.5641,899363.0
2020-04-13 12:30:00,58.17,58.17,57.92,58.09,758626.0,51.5641,51.5641,51.3425,51.4932,758626.0
2020-04-13 13:00:00,58.09,58.15,57.64,57.74,813633.0,51.4932,51.5463,51.0943,51.1829,813633.0
2020-04-13 13:30:00,57.74,58.22,57.68,58.0,710319.0,51.1829,51.6084,51.1297,51.4134,710319.0
2020-04-13 14:00:00,58.0,58.23,57.73,57.86,758546.0,51.4134,51.6173,51.174,51.2893,758546.0
2020-04-13 14:30:00,57.87,58.0,57.67,57.96,692854.0,51.2981,51.4134,51.1209,51.3779,692854.0
2020-04-13 15:00:00,57.95,58.3,57.68,58.29,801187.0,51.3691,51.6793,51.1297,51.6704,801187.0
2020-04-13 15:30:00,58.3,58.77,58.14,58.74,4391414.0,51.6793,52.0959,51.5375,52.0693,4391414.0
2020-04-14 09:30:00,60.04,60.9,59.51,60.76,3166394.0,53.2217,53.984,52.7519,53.8599,3166394.0
2020-04-14 10:00:00,60.76,60.77,60.14,60.32,1737268.0,53.8599,53.8688,53.3104,53.4699,1737268.0
2020-04-14 10:30:00,60.32,60.37,59.87,59.92,1470475.0,53.4699,53.5142,53.071,53.1153,1470475.0
2020-04-14 11:00:00,59.92,60.06,59.57,59.99,1414783.0,53.1153,53.2394,52.8051,53.1774,1414783.0
2020-04-14 11:30:00,60.0,60.19,59.79,59.86,1201650.0,53.1863,53.3547,53.0001,53.0622,1201650.0
2020-04-14 12:00:00,59.86,60.19,59.84,60.01,1127366.0,53.0622,53.3547,53.0444,53.1951,1127366.0
2020-04-14 12:30:00,60.02,60.1,59.88,59.94,626492.0,53.204,53.2749,53.0799,53.1331,626492.0
2020-04-14 13:00:00,59.95,59.99,59.75,59.98,750849.0,53.1419,53.1774,52.9646,53.1685,750849.0
2020-04-14 13:30:00,59.98,60.36,59.98,60.25,627602.0,53.1685,53.5054,53.1685,53.4079,627602.0
2020-04-14 14:00:00,60.26,60.35,60.17,60.21,927487.0,53.4167,53.4965,53.3369,53.3724,927487.0
2020-04-14 14:30:00,60.21,60.35,60.04,60.35,717260.0,53.3724,53.4965,53.2217,53.4965,717260.0
2020-04-14 15:00:00,60.34,60.4,60.14,60.35,1226347.0,53.4876,53.5408,53.3104,53.4965,1226347.0
2020-04-14 15:30:00,60.35,60.77,60.31,60.67,3174647.0,53.4965,53.8688,53.4611,53.7802,3174647.0
2020-04-15 09:30:00,59.74,59.83,58.43,58.81,2344297.0,52.9558,53.0356,51.7945,52.1314,2344297.0
2020-04-15 10:00:00,58.82,58.83,58.38,58.68,1195586.0,52.1403,52.1491,51.7502,52.0162,1195586.0
2020-04-15 10:30:00,58.66,59.23,58.62,59.13,1149571.0,51.9984,52.5037,51.963,52.4151,1149571.0
2020-04-15 11:00:00,59.13,59.2,58.82,58.96,1137200.0,52.4151,52.4771,52.1403,52.2644,1137200.0
2020-04-15 11:30:00,58.95,59.11,58.68,58.77,877070.0,52.2555,52.3973,52.0162,52.0959,877070.0
2020-04-15 12:00:00,58.76,58.9,58.57,58.81,748097.0,52.0871,52.2112,51.9186,52.1314,748097.0
2020-04-15 12:30:00,58.82,59.15,58.79,58.97,624130.0,52.1403,52.4328,52.1137,52.2732,624130.0
2020-04-15 13:00:00,58.97,59.14,58.9,58.99,694077.0,52.2732,52.4239,52.2112,52.291,694077.0
2020-04-15 13:30:00,58.98,59.03,58.77,58.8,578638.0,52.2821,52.3264,52.0959,52.1225,578638.0
2020-04-15 14:00:00,58.79,59.29,58.79,59.26,749314.0,52.1137,52.5569,52.1137,52.5303,749314.0
2020-04-15 14:30:00,59.27,59.41,59.09,59.35,676099.0,52.5392,52.6633,52.3796,52.6101,676099.0
2020-04-15 15:00:00,59.34,59.46,59.11,59.19,1077149.0,52.6012,52.7076,52.3973,52.4682,1077149.0
2020-04-15 15:30:00,59.18,59.22,58.64,58.86,3435160.0,52.4594,52.4948,51.9807,52.1757,3435160.0
2020-04-16 09:30:00,59.68,59.93,59.2,59.21,1668903.0,52.9026,53.1242,52.4771,52.486,1668903.0
2020-04-16 10:00:00,59.21,59.3,58.81,59.25,1453902.0,52.486,52.5657,52.1314,52.5214,1453902.0
2020-04-16 10:30:00,59.23,59.59,59.09,59.51,900486.0,52.5037,52.8228,52.3796,52.7519,900486.0
2020-04-16 11:00:00,59.51,60.15,59.48,60.12,1355231.0,52.7519,53.3192,52.7253,53.2926,1355231.0
2020-04-16 11:30:00,60.13,60.44,59.91,60.4,1784796.0,53.3015,53.5763,53.1065,53.5408,1784796.0
2020-04-16 12:00:00,60.4,60.48,59.81,59.89,1706100.0,53.5408,53.6117,53.0178,53.0887,1706100.0
2020-04-16 12:30:00,59.88,59.93,59.46,59.84,744392.0,53.0799,53.1242,52.7076,53.0444,744392.0
2020-04-16 13:00:00,59.84,59.98,59.69,59.95,558842.0,53.0444,53.1685,52.9115,53.1419,558842.0
2020-04-16 13:30:00,59.95,60.13,59.77,59.87,554898.0,53.1419,53.3015,52.9824,53.071,554898.0
2020-04-16 14:00:00,59.87,60.18,59.72,60.12,851307.0,53.071,53.3458,52.9381,53.2926,851307.0
2020-04-16 14:30:00,60.12,60.39,60.05,60.27,796461.0,53.2926,53.532,53.2306,53.4256,796461.0
2020-04-16 15:00:00,60.27,60.44,60.09,60.43,945712.0,53.4256,53.5763,53.266,53.5674,945712.0
2020-04-16 15:30:00,60.44,60.96,60.38,60.8,3804058.0,53.5763,54.0372,53.5231,53.8954,3804058.0
2020-04-17 09:30:00,62.01,62.13,60.76,61.43,3585957.0,54.968,55.0744,53.8599,54.4539,3585957.0
2020-04-17 10:00:00,61.43,61.75,60.79,60.99,1469932.0,54.4539,54.7375,53.8865,54.0638,1469932.0
2020-04-17 10:30:00,60.98,61.13,60.65,61.07,930617.0,54.055,54.1879,53.7624,54.1347,930617.0
2020-04-17 11:00:00,61.06,61.26,60.34,60.38,1058735.0,54.1259,54.3032,53.4876,53.5231,1058735.0
2020-04-17 11:30:00,60.38,60.81,60.35,60.57,1039374.0,53.5231,53.9043,53.4965,53.6915,1039374.0
2020-04-17 12:00:00,60.58,60.62,60.32,60.42,1025270.0,53.7004,53.7358,53.4699,53.5586,1025270.0
2020-04-17 12:30:00,60.43,60.74,60.37,60.38,989755.0,53.5674,53.8422,53.5142,53.5231,989755.0
2020-04-17 13:00:00,60.37,60.46,60.18,60.21,876217.0,53.5142,53.594,53.3458,53.3724,876217.0
2020-04-17 13:30:00,60.21,60.25,60.07,60.14,877279.0,53.3724,53.4079,53.2483,53.3104,877279.0
2020-04-17 14:00:00,60.15,60.29,60.01,60.07,595767.0,53.3192,53.4433,53.1951,53.2483,595767.0
2020-04-17 14:30:00,60.09,60.14,59.82,60.12,851844.0,53.266,53.3104,53.0267,53.2926,851844.0
2020-04-17 15:00:00,60.12,60.35,60.09,60.24,1031279.0,53.2926,53.4965,53.266,53.399,1031279.0
2020-04-17 15:30:00,60.24,60.81,59.99,60.35,4371414.0,53.399,53.9043,53.1774,53.4965,4371414.0
2020-04-20 09:30:00,59.43,59.57,59.11,59.25,2251573.0,52.681,52.8051,52.3973,52.5214,2251573.0
2020-04-20 10:00:00,59.26,59.73,59.05,59.64,1008691.0,52.5303,52.9469,52.3441,52.8671,1008691.0
2020-04-20 10:30:00,59.62,59.84,59.44,59.76,795871.0,52.8494,53.0444,52.6899,52.9735,795871.0
2020-04-20 11:00:00,59.75,59.81,59.4,59.73,1014090.0,52.9646,53.0178,52.6544,52.9469,1014090.0
2020-04-20 11:30:00,59.72,59.85,59.55,59.71,461330.0,52.9381,53.0533,52.7874,52.9292,461330.0
2020-04-20 12:00:00,59.7,59.82,59.48,59.72,690872.0,52.9203,53.0267,52.7253,52.9381,690872.0
2020-04-20 12:30:00,59.72,60.04,59.7,59.98,1120144.0,52.9381,53.2217,52.9203,53.1685,1120144.0
2020-04-20 13:00:00,59.98,59.99,59.74,59.76,774537.0,53.1685,53.1774,52.9558,52.9735,774537.0
2020-04-20 13:30:00,59.77,59.89,59.67,59.85,414525.0,52.9824,53.0887,52.8937,53.0533,414525.0
2020-04-20 14:00:00,59.84,60.01,59.47,59.5,623131.0,53.0444,53.1951,52.7164,52.743,623131.0
2020-04-20 14:30:00,59.5,59.78,59.22,59.25,709342.0,52.743,52.9912,52.4948,52.5214,709342.0
2020-04-20 15:00:00,59.25,59.41,59.11,59.34,886631.0,52.5214,52.6633,52.3973,52.6012,886631.0
2020-04-20 15:30:00,59.34,59.56,58.89,59.17,4103960.0,52.6012,52.7962,52.2023,52.4505,4103960.0
2020-04-21 09:30:00,58.37,58.6,57.78,57.92,2056517.0,51.7414,51.9452,51.2184,51.3425,2056517.0
2020-04-21 10:00:00,57.92,58.1,57.63,57.85,1200799.0,51.3425,51.502,51.0854,51.2804,1200799.0
2020-04-21 10:30:00,57.84,57.88,56.41,56.42,2050493.0,51.2716,51.307,50.0039,50.0128,2050493.0
2020-04-21 11:00:00,56.41,56.69,55.93,56.04,2247523.0,50.0039,50.2521,49.5785,49.676,2247523.0
2020-04-21 11:30:00,56.04,56.55,56.0,56.5,1192263.0,49.676,50.128,49.6405,50.0837,1192263.0
2020-04-21 12:00:00,56.49,56.53,56.19,56.39,985783.0,50.0749,50.1103,49.8089,49.9862,985783.0
2020-04-21 12:30:00,56.39,56.61,56.18,56.58,1261755.0,49.9862,50.1812,49.8001,50.1546,1261755.0
2020-04-21 13:00:00,56.58,56.92,56.51,56.85,932607.0,50.1546,50.456,50.0926,50.394,932607.0
2020-04-21 13:30:00,56.85,57.21,56.77,57.19,1260748.0,50.394,50.7131,50.3231,50.6954,1260748.0
2020-04-21 14:00:00,57.18,57.44,57.01,57.21,891503.0,50.6865,50.917,50.5358,50.7131,891503.0
2020-04-21 14:30:00,57.21,57.24,56.52,56.6,986122.0,50.7131,50.7397,50.1015,50.1724,986122.0
2020-04-21 15:00:00,56.61,56.82,56.23,56.75,1225203.0,50.1812,50.3674,49.8444,50.3053,1225203.0
2020-04-21 15:30:00,56.75,56.98,56.27,56.33,2914313.0,50.3053,50.5092,49.8798,49.933,2914313.0
2020-04-22 09:30:00,58.27,59.16,57.81,59.06,2962364.0,51.6527,52.4416,51.245,52.353,2962364.0
2020-04-22 10:00:00,59.06,59.36,58.96,59.1,1735203.0,52.353,52.6189,52.2644,52.3885,1735203.0
2020-04-22 10:30:00,59.11,59.57,58.93,59.05,1228691.0,52.3973,52.8051,52.2378,52.3441,1228691.0
2020-04-22 11:00:00,59.05,59.31,58.98,59.04,739439.0,52.3441,52.5746,52.2821,52.3353,739439.0
2020-04-22 11:30:00,59.03,59.1,58.82,58.99,728998.0,52.3264,52.3885,52.1403,52.291,728998.0
2020-04-22 12:00:00,59.0,59.16,58.92,59.09,489780.0,52.2998,52.4416,52.2289,52.3796,489780.0
2020-04-22 12:30:00,59.09,59.34,59.07,59.25,491655.0,52.3796,52.6012,52.3619,52.5214,491655.0
2020-04-22 13:00:00,59.26,59.69,59.16,59.69,732189.0,52.5303,52.9115,52.4416,52.9115,732189.0
2020-04-22 13:30:00,59.68,59.84,59.61,59.8,958997.0,52.9026,53.0444,52.8405,53.009,958997.0
2020-04-22 14:00:00,59.8,60.1,59.74,60.0,1158175.0,53.009,53.2749,52.9558,53.1863,1158175.0
2020-04-22 14:30:00,60.0,60.19,59.99,60.12,984043.0,53.1863,53.3547,53.1774,53.2926,984043.0
2020-04-22 15:00:00,60.13,60.4,60.05,60.3,1488853.0,53.3015,53.5408,53.2306,53.4522,1488853.0
2020-04-22 15:30:00,60.3,60.5,60.07,60.1,3295838.0,53.4522,53.6295,53.2483,53.2749,3295838.0
2020-04-23 09:30:00,59.76,60.1,59.26,59.38,2733278.0,52.9735,53.2749,52.5303,52.6367,2733278.0
2020-04-23 10:00:00,59.39,59.79,59.35,59.68,1382363.0,52.6455,53.0001,52.6101,52.9026,1382363.0
2020-04-23 10:30:00,59.68,60.08,59.66,59.98,1305920.0,52.9026,53.2572,52.8849,53.1685,1305920.0
2020-04-23 11:00:00,59.98,60.07,59.76,60.01,901151.0,53.1685,53.2483,52.9735,53.1951,901151.0
2020-04-23 11:30:00,60.01,60.02,59.71,59.79,784275.0,53.1951,53.204,52.9292,53.0001,784275.0
2020-04-23 12:00:00,59.8,59.85,59.7,59.83,610790.0,53.009,53.0533,52.9203,53.0356,610790.0
2020-04-23 12:30:00,59.83,59.91,58.81,59.53,2003074.0,53.0356,53.1065,52.1314,52.7696,2003074.0
2020-04-23 13:00:00,59.52,59.91,59.07,59.22,1329491.0,52.7608,53.1065,52.3619,52.4948,1329491.0
2020-04-23 13:30:00,59.22,59.5,58.95,59.19,1134708.0,52.4948,52.743,52.2555,52.4682,1134708.0
2020-04-23 14:00:00,59.18,59.65,59.03,59.63,1494066.0,52.4594,52.876,52.3264,52.8583,1494066.0
2020-04-23 14:30:00,59.63,59.87,59.51,59.85,1132401.0,52.8583,53.071,52.7519,53.0533,1132401.0
2020-04-23 15:00:00,59.85,59.9,59.25,59.33,1881922.0,53.0533,53.0976,52.5214,52.5923,1881922.0
2020-04-23 15:30:00,59.32,59.45,59.01,59.04,3731118.0,52.5835,52.6987,52.3087,52.3353,3731118.0
2020-04-24 09:30:00,56.2,57.48,56.1,57.03,9238882.0,49.8178,50.9524,49.7291,50.5535,9238882.0
2020-04-24 10:00:00,57.03,57.66,57.02,57.26,3902462.0,50.5535,51.112,50.5447,50.7574,3902462.0
2020-04-24 10:30:00,57.26,57.93,57.17,57.52,3323786.0,50.7574,51.3513,50.6776,50.9879,3323786.0
2020-04-24 11:00:00,57.52,58.12,57.39,57.91,3649735.0,50.9879,51.5198,50.8727,51.3336,3649735.0
2020-04-24 11:30:00,57.92,58.33,57.76,58.26,2924627.0,51.3425,51.7059,51.2006,51.6439,2924627.0
2020-04-24 12:00:00,58.26,58.65,58.0,58.53,2871195.0,51.6439,51.9896,51.4134,51.8832,2871195.0
2020-04-24 12:30:00,58.51,58.56,58.05,58.15,1671113.0,51.8655,51.9098,51.4577,51.5463,1671113.0
2020-04-24 13:00:00,58.15,58.3,57.92,58.16,1693237.0,51.5463,51.6793,51.3425,51.5552,1693237.0
2020-04-24 13:30:00,58.16,59.07,58.11,59.05,2437017.0,51.5552,52.3619,51.5109,52.3441,2437017.0
2020-04-24 14:00:00,59.04,59.08,58.75,58.85,1844125.0,52.3353,52.3707,52.0782,52.1669,1844125.0
2020-04-24 14:30:00,58.84,59.02,58.53,58.6,1656676.0,52.158,52.3175,51.8832,51.9452,1656676.0
2020-04-24 15:00:00,58.61,59.04,58.55,59.02,2168830.0,51.9541,52.3353,51.9009,52.3175,2168830.0
2020-04-24 15:30:00,59.02,59.4,58.91,59.27,4375990.0,52.3175,52.6544,52.22,52.5392,4375990.0
2020-04-27 09:30:00,59.79,59.83,58.93,59.19,2805389.0,53.0001,53.0356,52.2378,52.4682,2805389.0
2020-04-27 10:00:00,59.2,59.33,58.82,58.87,1385358.0,52.4771,52.5923,52.1403,52.1846,1385358.0
2020-04-27 10:30:00,58.87,59.02,58.38,58.42,1881990.0,52.1846,52.3175,51.7502,51.7857,1881990.0
2020-04-27 11:00:00,58.43,58.94,58.4,58.85,1544140.0,51.7945,52.2466,51.768,52.1669,1544140.0
2020-04-27 11:30:00,58.85,59.19,58.79,59.01,1579852.0,52.1669,52.4682,52.1137,52.3087,1579852.0
2020-04-27 12:00:00,59.01,59.02,58.67,58.75,999284.0,52.3087,52.3175,52.0073,52.0782,999284.0
2020-04-27 12:30:00,58.75,59.12,58.74,59.12,1047549.0,52.0782,52.4062,52.0693,52.4062,1047549.0
2020-04-27 13:00:00,59.12,59.12,58.65,58.86,741366.0,52.4062,52.4062,51.9896,52.1757,741366.0
2020-04-27 13:30:00,58.87,59.04,58.63,58.99,945888.0,52.1846,52.3353,51.9718,52.291,945888.0
2020-04-27 14:00:00,58.99,59.15,58.94,58.95,942211.0,52.291,52.4328,52.2466,52.2555,942211.0
2020-04-27 14:30:00,58.96,59.43,58.91,59.29,1299491.0,52.2644,52.681,52.22,52.5569,1299491.0
2020-04-27 15:00:00,59.29,59.53,59.24,59.28,1650620.0,52.5569,52.7696,52.5126,52.548,1650620.0
2020-04-27 15:30:00,59.28,59.53,59.25,59.48,3326027.0,52.548,52.7696,52.5214,52.7253,3326027.0
2020-04-28 09:30:00,59.95,60.22,59.38,59.68,2848028.0,53.1419,53.3813,52.6367,52.9026,2848028.0
2020-04-28 10:00:00,59.68,59.83,59.15,59.32,1493342.0,52.9026,53.0356,52.4328,52.5835,1493342.0
2020-04-28 10:30:00,59.32,59.34,58.57,58.62,1547295.0,52.5835,52.6012,51.9186,51.963,1547295.0
2020-04-28 11:00:00,58.63,58.84,58.31,58.42,1779970.0,51.9718,52.158,51.6882,51.7857,1779970.0
2020-04-28 11:30:00,58.43,58.58,58.32,58.46,1247638.0,51.7945,51.9275,51.697,51.8211,1247638.0
2020-04-28 12:00:00,58.48,58.77,58.26,58.56,2173507.0,51.8389,52.0959,51.6439,51.9098,2173507.0
2020-04-28 12:30:00,58.55,58.95,58.48,58.93,1316291.0,51.9009,52.2555,51.8389,52.2378,1316291.0
2020-04-28 13:00:00,58.93,59.0,58.81,58.92,710374.0,52.2378,52.2998,52.1314,52.2289,710374.0
2020-04-28 13:30:00,58.91,59.16,58.89,59.09,689832.0,52.22,52.4416,52.2023,52.3796,689832.0
2020-04-28 14:00:00,59.08,59.69,59.08,59.58,1193367.0,52.3707,52.9115,52.3707,52.814,1193367.0
2020-04-28 14:30:00,59.58,59.61,59.16,59.22,857177.0,52.814,52.8405,52.4416,52.4948,857177.0
2020-04-28 15:00:00,59.21,59.68,59.17,59.36,961619.0,52.486,52.9026,52.4505,52.6189,961619.0
2020-04-28 15:30:00,59.35,59.42,58.67,58.73,3011709.0,52.6101,52.6721,52.0073,52.0605,3011709.0
2020-04-29 09:30:00,59.4,60.34,59.32,60.24,2636265.0,52.6544,53.4876,52.5835,53.399,2636265.0
2020-04-29 10:00:00,60.25,61.07,60.13,60.97,3209849.0,53.4079,54.1347,53.3015,54.0461,3209849.0
2020-04-29 10:30:00,60.98,61.22,60.85,61.01,1864986.0,54.055,54.2677,53.9397,54.0816,1864986.0
2020-04-29 11:00:00,61.01,61.25,60.87,61.19,1916545.0,54.0816,54.2943,53.9575,54.2411,1916545.0
2020-04-29 11:30:00,61.19,61.5,61.01,61.35,1900731.0,54.2411,54.5159,54.0816,54.3829,1900731.0
2020-04-29 12:00:00,61.36,61.74,61.34,61.73,1749728.0,54.3918,54.7287,54.3741,54.7198,1749728.0
2020-04-29 12:30:00,61.73,61.93,61.59,61.63,1412212.0,54.7198,54.8971,54.5957,54.6311,1412212.0
2020-04-29 13:00:00,61.63,61.76,61.46,61.47,910971.0,54.6311,54.7464,54.4805,54.4893,910971.0
2020-04-29 13:30:00,61.47,61.62,61.3,61.52,879190.0,54.4893,54.6223,54.3386,54.5336,879190.0
2020-04-29 14:00:00,61.53,61.71,61.16,61.29,1188567.0,54.5425,54.7021,54.2145,54.3298,1188567.0
2020-04-29 14:30:00,61.31,61.75,61.22,61.73,974125.0,54.3475,54.7375,54.2677,54.7198,974125.0
2020-04-29 15:00:00,61.72,62.03,61.66,61.93,1678742.0,54.7109,54.9857,54.6577,54.8971,1678742.0
2020-04-29 15:30:00,61.93,62.02,61.7,61.79,3363848.0,54.8971,54.9769,54.6932,54.773,3363848.0
2020-04-30 09:30:00,61.42,61.54,60.42,60.6,2630749.0,54.445,54.5514,53.5586,53.7181,2630749.0
2020-04-30 10:00:00,60.59,60.71,59.93,60.24,1794956.0,53.7093,53.8156,53.1242,53.399,1794956.0
2020-04-30 10:30:00,60.24,60.39,60.02,60.23,1087370.0,53.399,53.532,53.204,53.3901,1087370.0
2020-04-30 11:00:00,60.23,60.55,60.23,60.44,822966.0,53.3901,53.6738,53.3901,53.5763,822966.0
2020-04-30 11:30:00,60.44,60.55,60.14,60.15,787399.0,53.5763,53.6738,53.3104,53.3192,787399.0
2020-04-30 12:00:00,60.15,60.16,59.89,59.91,790390.0,53.3192,53.3281,53.0887,53.1065,790390.0
2020-04-30 12:30:00,59.9,60.27,59.75,60.2,711231.0,53.0976,53.4256,52.9646,53.3635,711231.0
2020-04-30 13:00:00,60.18,60.29,60.02,60.08,594638.0,53.3458,53.4433,53.204,53.2572,594638.0
2020-04-30 13:30:00,60.09,60.14,59.88,59.92,651986.0,53.266,53.3104,53.0799,53.1153,651986.0
2020-04-30 14:00:00,59.93,60.27,59.88,60.1,488449.0,53.1242,53.4256,53.0799,53.2749,488449.0
2020-04-30 14:30:00,60.1,60.16,59.86,60.02,718838.0,53.2749,53.3281,53.0622,53.204,718838.0
2020-04-30 15:00:00,60.02,60.53,59.97,60.4,928048.0,53.204,53.6561,53.1597,53.5408,928048.0
2020-04-30 15:30:00,60.4,60.47,59.91,59.96,3169846.0,53.5408,53.6029,53.1065,53.1508,3169846.0
2020-05-01 09:30:00,58.9,59.32,58.52,58.83,1572854.0,52.2112,52.5835,51.8743,52.1491,1572854.0
2020-05-01 10:00:00,58.83,59.13,58.48,58.58,1129765.0,52.1491,52.4151,51.8389,51.9275,1129765.0
2020-05-01 10:30:00,58.58,58.75,58.31,58.53,1045213.0,51.9275,52.0782,51.6882,51.8832,1045213.0
2020-05-01 11:00:00,58.53,58.55,58.22,58.24,852922.0,51.8832,51.9009,51.6084,51.6261,852922.0
2020-05-01 11:30:00,58.23,58.26,57.76,57.8,1052889.0,51.6173,51.6439,51.2006,51.2361,1052889.0
2020-05-01 12:00:00,57.8,58.03,57.64,57.93,1093079.0,51.2361,51.44,51.0943,51.3513,1093079.0
2020-05-01 12:30:00,57.92,58.07,57.76,57.87,733237.0,51.3425,51.4754,51.2006,51.2981,733237.0
2020-05-01 13:00:00,57.87,58.04,57.72,57.84,606488.0,51.2981,51.4488,51.1652,51.2716,606488.0
2020-05-01 13:30:00,57.84,57.94,57.74,57.89,642865.0,51.2716,51.3602,51.1829,51.3159,642865.0
2020-05-01 14:00:00,57.88,57.95,57.71,57.91,759205.0,51.307,51.3691,51.1563,51.3336,759205.0
2020-05-01 14:30:00,57.91,58.03,57.83,58.0,551686.0,51.3336,51.44,51.2627,51.4134,551686.0
2020-05-01 15:00:00,58.0,58.09,57.75,57.76,1020490.0,51.4134,51.4932,51.1918,51.2006,1020490.0
2020-05-01 15:30:00,57.76,57.8,57.31,57.51,4075525.0,51.2006,51.2361,50.8017,50.979,4075525.0
2020-05-04 09:30:00,57.12,57.33,56.31,57.09,2360670.0,50.6333,50.8195,49.9153,50.6067,2360670.0
2020-05-04 10:00:00,57.08,57.34,57.0,57.13,1536727.0,50.5979,50.8283,50.5269,50.6422,1536727.0
2020-05-04 10:30:00,57.13,57.4,56.95,57.11,1143426.0,50.6422,50.8815,50.4826,50.6245,1143426.0
2020-05-04 11:00:00,57.11,57.29,57.02,57.08,1087246.0,50.6245,50.784,50.5447,50.5979,1087246.0
2020-05-04 11:30:00,57.08,57.44,57.08,57.35,1139203.0,50.5979,50.917,50.5979,50.8372,1139203.0
2020-05-04 12:00:00,57.34,57.45,57.19,57.27,610805.0,50.8283,50.9258,50.6954,50.7663,610805.0
2020-05-04 12:30:00,57.28,57.3,56.77,56.82,814766.0,50.7751,50.7929,50.3231,50.3674,814766.0
2020-05-04 13:00:00,56.82,56.98,56.73,56.87,921051.0,50.3674,50.5092,50.2876,50.4117,921051.0
2020-05-04 13:30:00,56.87,57.05,56.87,57.03,521267.0,50.4117,50.5713,50.4117,50.5535,521267.0
2020-05-04 14:00:00,57.03,57.21,57.0,57.14,553003.0,50.5535,50.7131,50.5269,50.651,553003.0
2020-05-04 14:30:00,57.13,57.21,57.0,57.19,651164.0,50.6422,50.7131,50.5269,50.6954,651164.0
2020-05-04 15:00:00,57.19,57.71,57.16,57.67,899185.0,50.6954,51.1563,50.6688,51.1209,899185.0
2020-05-04 15:30:00,57.67,58.07,57.58,57.99,1857126.0,51.1209,51.4754,51.0411,51.4045,1857126.0
2020-05-05 09:30:00,58.79,59.05,58.5,58.94,1930039.0,52.1137,52.3441,51.8566,52.2466,1930039.0
2020-05-05 10:00:00,58.94,59.08,58.63,58.67,1222180.0,52.2466,52.3707,51.9718,52.0073,1222180.0
2020-05-05 10:30:00,58.68,58.94,58.57,58.82,857108.0,52.0162,52.2466,51.9186,52.1403,857108.0
2020-05-05 11:00:00,58.83,58.94,58.75,58.88,690685.0,52.1491,52.2466,52.0782,52.1934,690685.0
2020-05-05 11:30:00,58.89,59.02,58.8,58.98,629160.0,52.2023,52.3175,52.1225,52.2821,629160.0
2020-05-05 12:00:00,58.99,59.09,58.87,58.89,731983.0,52.291,52.3796,52.1846,52.2023,731983.0
2020-05-05 12:30:00,58.89,58.96,58.76,58.86,597278.0,52.2023,52.2644,52.0871,52.1757,597278.0
2020-05-05 13:00:00,58.87,59.09,58.86,59.07,658214.0,52.1846,52.3796,52.1757,52.3619,658214.0
2020-05-05 13:30:00,59.07,59.23,59.03,59.19,638990.0,52.3619,52.5037,52.3264,52.4682,638990.0
2020-05-05 14:00:00,59.19,59.19,59.01,59.1,701041.0,52.4682,52.4682,52.3087,52.3885,701041.0
2020-05-05 14:30:00,59.1,59.25,59.04,59.24,518961.0,52.3885,52.5214,52.3353,52.5126,518961.0
2020-05-05 15:00:00,59.23,59.3,58.73,58.75,1033423.0,52.5037,52.5657,52.0605,52.0782,1033423.0
2020-05-05 15:30:00,58.75,58.93,58.35,58.76,3093325.0,52.0782,52.2378,51.7236,52.0871,3093325.0
2020-05-06 09:30:00,59.04,59.67,58.94,59.15,1901082.0,52.6271,53.1887,52.538,52.7252,1901082.0
2020-05-06 10:00:00,59.16,59.43,59.03,59.43,845502.0,52.7341,52.9747,52.6182,52.9747,845502.0
2020-05-06 10:30:00,59.43,59.95,59.39,59.78,1142009.0,52.9747,53.4383,52.9391,53.2867,1142009.0
2020-05-06 11:00:00,59.77,59.9,59.51,59.57,910541.0,53.2778,53.3937,53.0461,53.0995,910541.0
2020-05-06 11:30:00,59.58,59.72,59.4,59.53,624428.0,53.1085,53.2332,52.948,53.0639,624428.0
2020-05-06 12:00:00,59.51,59.63,59.41,59.59,565467.0,53.0461,53.153,52.9569,53.1174,565467.0
2020-05-06 12:30:00,59.58,59.67,59.53,59.62,475164.0,53.1085,53.1887,53.0639,53.1441,475164.0
2020-05-06 13:00:00,59.62,59.76,59.51,59.72,638354.0,53.1441,53.2689,53.0461,53.2332,638354.0
2020-05-06 13:30:00,59.72,59.87,59.65,59.76,759326.0,53.2332,53.367,53.1708,53.2689,759326.0
2020-05-06 14:00:00,59.77,59.77,59.46,59.57,776931.0,53.2778,53.2778,53.0015,53.0995,776931.0
2020-05-06 14:30:00,59.57,59.68,59.5,59.52,659350.0,53.0995,53.1976,53.0371,53.055,659350.0
2020-05-06 15:00:00,59.52,59.68,59.47,59.66,898229.0,53.055,53.1976,53.0104,53.1798,898229.0
2020-05-06 15:30:00,59.66,59.66,59.05,59.19,2152450.0,53.1798,53.1798,52.636,52.7608,2152450.0
2020-05-07 09:30:00,59.93,60.1,59.09,59.36,1923712.0,53.4204,53.572,52.6717,52.9123,1923712.0
2020-05-07 10:00:00,59.36,59.38,58.92,59.36,1034832.0,52.9123,52.9302,52.5201,52.9123,1034832.0
2020-05-07 10:30:00,59.35,59.52,58.97,59.19,783767.0,52.9034,53.055,52.5647,52.7608,783767.0
2020-05-07 11:00:00,59.21,59.57,59.18,59.54,557274.0,52.7786,53.0995,52.7519,53.0728,557274.0
2020-05-07 11:30:00,59.54,59.85,59.46,59.73,666724.0,53.0728,53.3491,53.0015,53.2422,666724.0
2020-05-07 12:00:00,59.73,59.8,59.57,59.69,599531.0,53.2422,53.3046,53.0995,53.2065,599531.0
2020-05-07 12:30:00,59.69,59.74,59.58,59.73,594539.0,53.2065,53.2511,53.1085,53.2422,594539.0
2020-05-07 13:00:00,59.74,59.87,59.66,59.68,429965.0,53.2511,53.367,53.1798,53.1976,429965.0
2020-05-07 13:30:00,59.68,59.81,59.37,59.47,593967.0,53.1976,53.3135,52.9213,53.0104,593967.0
2020-05-07 14:00:00,59.46,59.49,59.15,59.25,693914.0,53.0015,53.0282,52.7252,52.8143,693914.0
2020-05-07 14:30:00,59.24,59.3,59.13,59.27,635477.0,52.8054,52.8589,52.7073,52.8321,635477.0
2020-05-07 15:00:00,59.26,59.34,59.06,59.29,944169.0,52.8232,52.8945,52.6449,52.85,944169.0
2020-05-07 15:30:00,59.29,59.35,59.05,59.19,1822683.0,52.85,52.9034,52.636,52.7608,1822683.0
2020-05-08 09:30:00,59.63,59.78,59.25,59.38,1643637.0,53.153,53.2867,52.8143,52.9302,1643637.0
2020-05-08 10:00:00,59.39,59.49,59.19,59.47,1138731.0,52.9391,53.0282,52.7608,53.0104,1138731.0
2020-05-08 10:30:00,59.46,59.62,59.29,59.34,816140.0,53.0015,53.1441,52.85,52.8945,816140.0
2020-05-08 11:00:00,59.33,59.53,59.23,59.39,847526.0,52.8856,53.0639,52.7965,52.9391,847526.0
2020-05-08 11:30:00,59.39,59.63,59.35,59.37,741255.0,52.9391,53.153,52.9034,52.9213,741255.0
2020-05-08 12:00:00,59.37,59.52,59.3,59.52,567775.0,52.9213,53.055,52.8589,53.055,567775.0
2020-05-08 12:30:00,59.52,59.61,59.47,59.59,446286.0,53.055,53.1352,53.0104,53.1174,446286.0
2020-05-08 13:00:00,59.59,59.6,59.34,59.4,467719.0,53.1174,53.1263,52.8945,52.948,467719.0
2020-05-08 13:30:00,59.39,59.41,59.17,59.3,508957.0,52.9391,52.9569,52.743,52.8589,508957.0
2020-05-08 14:00:00,59.29,59.35,59.05,59.32,688107.0,52.85,52.9034,52.636,52.8767,688107.0
2020-05-08 14:30:00,59.32,59.36,59.16,59.3,596655.0,52.8767,52.9123,52.7341,52.8589,596655.0
2020-05-08 15:00:00,59.3,59.45,59.21,59.39,678994.0,52.8589,52.9926,52.7786,52.9391,678994.0
2020-05-08 15:30:00,59.39,59.71,59.34,59.67,2082968.0,52.9391,53.2243,52.8945,53.1887,2082968.0
2020-05-11 09:30:00,59.8,60.77,59.71,60.48,2856314.0,53.3046,54.1692,53.2243,53.9107,2856314.0
2020-05-11 10:00:00,60.47,60.63,60.05,60.14,1247701.0,53.9018,54.0444,53.5274,53.6076,1247701.0
2020-05-11 10:30:00,60.13,60.46,60.05,60.27,981451.0,53.5987,53.8929,53.5274,53.7235,981451.0
2020-05-11 11:00:00,60.27,60.38,60.1,60.38,669382.0,53.7235,53.8216,53.572,53.8216,669382.0
2020-05-11 11:30:00,60.37,60.5,60.21,60.41,711928.0,53.8126,53.9285,53.67,53.8483,711928.0
2020-05-11 12:00:00,60.41,60.44,60.15,60.43,664763.0,53.8483,53.875,53.6165,53.8661,664763.0
2020-05-11 12:30:00,60.43,60.53,60.32,60.47,874804.0,53.8661,53.9553,53.7681,53.9018,874804.0
2020-05-11 13:00:00,60.46,60.71,60.4,60.66,545270.0,53.8929,54.1157,53.8394,54.0711,545270.0
2020-05-11 13:30:00,60.67,60.84,60.41,60.45,928403.0,54.0801,54.2316,53.8483,53.884,928403.0
2020-05-11 14:00:00,60.44,60.48,60.25,60.27,744721.0,53.875,53.9107,53.7057,53.7235,744721.0
2020-05-11 14:30:00,60.26,60.42,60.25,60.32,459295.0,53.7146,53.8572,53.7057,53.7681,459295.0
2020-05-11 15:00:00,60.32,60.45,60.18,60.21,796403.0,53.7681,53.884,53.6433,53.67,796403.0
2020-05-11 15:30:00,60.21,60.34,60.08,60.11,2110736.0,53.67,53.7859,53.5541,53.5809,2110736.0
2020-05-12 09:30:00,60.22,60.64,59.76,59.97,1662517.0,53.6789,54.0533,53.2689,53.4561,1662517.0
2020-05-12 10:00:00,59.99,60.12,59.83,59.91,585644.0,53.4739,53.5898,53.3313,53.4026,585644.0
2020-05-12 10:30:00,59.91,60.14,59.82,60.04,600832.0,53.4026,53.6076,53.3224,53.5185,600832.0
2020-05-12 11:00:00,60.04,60.31,60.01,60.16,556545.0,53.5185,53.7592,53.4917,53.6255,556545.0
2020-05-12 11:30:00,60.17,60.24,60.0,60.16,299222.0,53.6344,53.6968,53.4828,53.6255,299222.0
2020-05-12 12:00:00,60.16,60.2,60.01,60.14,434784.0,53.6255,53.6611,53.4917,53.6076,434784.0
2020-05-12 12:30:00,60.14,60.25,60.11,60.21,626230.0,53.6076,53.7057,53.5809,53.67,626230.0
2020-05-12 13:00:00,60.2,60.24,59.57,59.63,656900.0,53.6611,53.6968,53.0995,53.153,656900.0
2020-05-12 13:30:00,59.63,59.78,59.58,59.73,459773.0,53.153,53.2867,53.1085,53.2422,459773.0
2020-05-12 14:00:00,59.72,59.8,59.51,59.63,551309.0,53.2332,53.3046,53.0461,53.153,551309.0
2020-05-12 14:30:00,59.62,59.74,59.45,59.59,575129.0,53.1441,53.2511,52.9926,53.1174,575129.0
2020-05-12 15:00:00,59.58,59.6,59.09,59.23,961409.0,53.1085,53.1263,52.6717,52.7965,961409.0
2020-05-12 15:30:00,59.22,59.29,58.35,58.35,4080518.0,52.7876,52.85,52.0121,52.0121,4080518.0
2020-05-13 09:30:00,58.54,58.68,57.81,58.32,1765519.0,52.1814,52.3062,51.5307,51.9853,1765519.0
2020-05-13 10:00:00,58.32,59.15,58.3,59.11,1463449.0,51.9853,52.7252,51.9675,52.6895,1463449.0
2020-05-13 10:30:00,59.11,59.23,58.39,58.43,935363.0,52.6895,52.7965,52.0477,52.0834,935363.0
2020-05-13 11:00:00,58.43,58.68,58.08,58.22,880936.0,52.0834,52.3062,51.7714,51.8962,880936.0
2020-05-13 11:30:00,58.22,58.35,57.4,57.55,1314660.0,51.8962,52.0121,51.1652,51.299,1314660.0
2020-05-13 12:00:00,57.55,57.67,57.05,57.64,1487805.0,51.299,51.4059,50.8533,51.3792,1487805.0
2020-05-13 12:30:00,57.64,57.79,57.47,57.68,910577.0,51.3792,51.5129,51.2276,51.4148,910577.0
2020-05-13 13:00:00,57.68,57.71,57.26,57.5,881638.0,51.4148,51.4416,51.0405,51.2544,881638.0
2020-05-13 13:30:00,57.5,57.52,57.22,57.23,554220.0,51.2544,51.2722,51.0048,51.0137,554220.0
2020-05-13 14:00:00,57.22,57.56,57.03,57.25,909204.0,51.0048,51.3079,50.8354,51.0315,909204.0
2020-05-13 14:30:00,57.24,57.43,57.15,57.16,916164.0,51.0226,51.192,50.9424,50.9513,916164.0
2020-05-13 15:00:00,57.16,57.65,56.9,57.19,1224948.0,50.9513,51.3881,50.7196,50.9781,1224948.0
2020-05-13 15:30:00,57.18,57.89,57.06,57.74,2796648.0,50.9691,51.602,50.8622,51.4683,2796648.0
2020-05-14 09:30:00,57.32,57.53,56.38,56.45,1453341.0,51.0939,51.2811,50.256,50.3184,1453341.0
2020-05-14 10:00:00,56.45,56.55,56.1,56.18,1625756.0,50.3184,50.4076,50.0064,50.0778,1625756.0
2020-05-14 10:30:00,56.19,57.05,56.14,56.78,1122546.0,50.0867,50.8533,50.0421,50.6126,1122546.0
2020-05-14 11:00:00,56.79,57.17,56.6,56.66,980402.0,50.6215,50.9602,50.4521,50.5056,980402.0
2020-05-14 11:30:00,56.67,56.84,56.47,56.55,963971.0,50.5145,50.6661,50.3363,50.4076,963971.0
2020-05-14 12:00:00,56.56,56.92,56.49,56.72,870858.0,50.4165,50.7374,50.3541,50.5591,870858.0
2020-05-14 12:30:00,56.72,57.28,56.67,57.28,881019.0,50.5591,51.0583,50.5145,51.0583,881019.0
2020-05-14 13:00:00,57.28,57.53,57.22,57.5,695514.0,51.0583,51.2811,51.0048,51.2544,695514.0
2020-05-14 13:30:00,57.51,57.62,57.41,57.44,536576.0,51.2633,51.3613,51.1742,51.2009,536576.0
2020-05-14 14:00:00,57.44,57.56,57.21,57.55,563088.0,51.2009,51.3079,50.9959,51.299,563088.0
2020-05-14 14:30:00,57.56,57.94,57.26,57.91,1040526.0,51.3079,51.6466,51.0405,51.6198,1040526.0
2020-05-14 15:00:00,57.91,58.89,57.84,58.84,2154461.0,51.6198,52.4934,51.5575,52.4488,2154461.0
2020-05-14 15:30:00,58.83,59.15,58.37,59.1,4110324.0,52.4399,52.7252,52.0299,52.6806,4110324.0
2020-05-15 09:30:00,57.41,58.01,57.32,57.75,3323293.0,51.1742,51.709,51.0939,51.4772,3323293.0
2020-05-15 10:00:00,57.75,58.21,57.51,57.79,1364665.0,51.4772,51.8873,51.2633,51.5129,1364665.0
2020-05-15 10:30:00,57.78,57.79,57.18,57.22,1247267.0,51.504,51.5129,50.9691,51.0048,1247267.0
2020-05-15 11:00:00,57.22,57.37,56.96,57.25,1006498.0,51.0048,51.1385,50.773,51.0315,1006498.0
2020-05-15 11:30:00,57.24,57.31,56.98,57.16,788894.0,51.0226,51.085,50.7909,50.9513,788894.0
2020-05-15 12:00:00,57.15,57.65,57.11,57.62,803190.0,50.9424,51.3881,50.9067,51.3613,803190.0
2020-05-15 12:30:00,57.63,57.77,57.46,57.56,754936.0,51.3703,51.4951,51.2187,51.3079,754936.0
2020-05-15 13:00:00,57.57,57.95,57.56,57.8,570689.0,51.3168,51.6555,51.3079,51.5218,570689.0
2020-05-15 13:30:00,57.8,57.99,57.63,57.98,636119.0,51.5218,51.6912,51.3703,51.6822,636119.0
2020-05-15 14:00:00,57.98,58.23,57.97,58.13,797504.0,51.6822,51.9051,51.6733,51.816,797504.0
2020-05-15 14:30:00,58.14,58.18,57.74,57.77,788674.0,51.8249,51.8605,51.4683,51.4951,788674.0
2020-05-15 15:00:00,57.78,58.0,57.72,57.96,1118568.0,51.504,51.7001,51.4505,51.6644,1118568.0
2020-05-15 15:30:00,57.96,58.37,57.89,58.3,2989956.0,51.6644,52.0299,51.602,51.9675,2989956.0
2020-05-18 09:30:00,59.78,60.0,59.36,59.55,1834202.0,53.2867,53.4828,52.9123,53.0817,1834202.0
2020-05-18 10:00:00,59.55,59.89,59.48,59.77,850912.0,53.0817,53.3848,53.0193,53.2778,850912.0
2020-05-18 10:30:00,59.78,60.28,59.74,60.23,1135257.0,53.2867,53.7324,53.2511,53.6879,1135257.0
2020-05-18 11:00:00,60.23,60.28,60.06,60.13,766679.0,53.6879,53.7324,53.5363,53.5987,766679.0
2020-05-18 11:30:00,60.13,60.23,59.97,60.08,771276.0,53.5987,53.6879,53.4561,53.5541,771276.0
2020-05-18 12:00:00,60.08,60.16,59.85,59.98,639057.0,53.5541,53.6255,53.3491,53.465,639057.0
2020-05-18 12:30:00,59.98,60.01,59.83,59.98,508141.0,53.465,53.4917,53.3313,53.465,508141.0
2020-05-18 13:00:00,59.98,60.19,59.95,60.19,641682.0,53.465,53.6522,53.4383,53.6522,641682.0
2020-05-18 13:30:00,60.19,60.19,59.86,59.9,555724.0,53.6522,53.6522,53.358,53.3937,555724.0
2020-05-18 14:00:00,59.91,60.01,59.81,59.9,673279.0,53.4026,53.4917,53.3135,53.3937,673279.0
2020-05-18 14:30:00,59.9,60.06,59.83,59.92,620885.0,53.3937,53.5363,53.3313,53.4115,620885.0
2020-05-18 15:00:00,59.92,60.07,59.9,60.06,693312.0,53.4115,53.5452,53.3937,53.5363,693312.0
2020-05-18 15:30:00,60.06,60.22,59.83,59.9,2971186.0,53.5363,53.6789,53.3313,53.3937,2971186.0
2020-05-19 09:30:00,60.13,60.89,59.85,60.74,1986877.0,53.5987,54.2762,53.3491,54.1425,1986877.0
2020-05-19 10:00:00,60.74,61.32,60.69,61.29,1691761.0,54.1425,54.6595,54.0979,54.6327,1691761.0
2020-05-19 10:30:00,61.29,61.77,61.16,61.62,1726766.0,54.6327,55.0606,54.5168,54.9269,1726766.0
2020-05-19 11:00:00,61.62,61.74,61.34,61.49,1226228.0,54.9269,55.0338,54.6773,54.811,1226228.0
2020-05-19 11:30:00,61.48,61.62,61.25,61.33,946589.0,54.8021,54.9269,54.5971,54.6684,946589.0
2020-05-19 12:00:00,61.33,61.36,61.09,61.28,845309.0,54.6684,54.6951,54.4544,54.6238,845309.0
2020-05-19 12:30:00,61.27,61.5,61.24,61.44,764576.0,54.6149,54.8199,54.5881,54.7664,764576.0
2020-05-19 13:00:00,61.44,61.46,61.26,61.31,624456.0,54.7664,54.7842,54.606,54.6505,624456.0
2020-05-19 13:30:00,61.31,61.46,61.24,61.34,706628.0,54.6505,54.7842,54.5881,54.6773,706628.0
2020-05-19 14:00:00,61.33,61.44,61.15,61.27,589405.0,54.6684,54.7664,54.5079,54.6149,589405.0
2020-05-19 14:30:00,61.27,61.36,60.87,60.93,1142119.0,54.6149,54.6951,54.2583,54.3118,1142119.0
2020-05-19 15:00:00,60.93,61.27,60.84,61.0,1091815.0,54.3118,54.6149,54.2316,54.3742,1091815.0
2020-05-19 15:30:00,61.0,61.03,60.26,60.26,2774697.0,54.3742,54.401,53.7146,53.7146,2774697.0
2020-05-20 09:30:00,61.16,61.68,61.02,61.68,2078320.0,54.5168,54.9804,54.392,54.9804,2078320.0
2020-05-20 10:00:00,61.68,62.46,61.65,62.36,2524936.0,54.9804,55.6756,54.9536,55.5865,2524936.0
2020-05-20 10:30:00,62.36,62.75,62.22,62.52,1852512.0,55.5865,55.9341,55.4617,55.7291,1852512.0
2020-05-20 11:00:00,62.52,63.29,62.5,63.28,2205830.0,55.7291,56.4155,55.7113,56.4066,2205830.0
2020-05-20 11:30:00,63.28,63.49,63.09,63.13,2136140.0,56.4066,56.5938,56.2372,56.2729,2136140.0
2020-05-20 12:00:00,63.13,63.23,62.84,62.91,1668565.0,56.2729,56.362,56.0144,56.0768,1668565.0
2020-05-20 12:30:00,62.91,63.06,62.66,62.75,1083084.0,56.0768,56.2105,55.8539,55.9341,1083084.0
2020-05-20 13:00:00,62.76,62.8,62.5,62.55,1155424.0,55.943,55.9787,55.7113,55.7559,1155424.0
2020-05-20 13:30:00,62.55,62.88,62.55,62.68,1191083.0,55.7559,56.05,55.7559,55.8717,1191083.0
2020-05-20 14:00:00,62.68,62.76,62.42,62.55,1300048.0,55.8717,55.943,55.64,55.7559,1300048.0
2020-05-20 14:30:00,62.55,62.84,62.52,62.73,1146706.0,55.7559,56.0144,55.7291,55.9163,1146706.0
2020-05-20 15:00:00,62.73,63.08,62.51,63.02,1733058.0,55.9163,56.2283,55.7202,56.1748,1733058.0
2020-05-20 15:30:00,63.02,63.25,62.92,63.11,3953034.0,56.1748,56.3798,56.0857,56.255,3953034.0
2020-05-21 09:30:00,63.01,63.8,62.71,63.08,2684947.0,56.1659,56.8701,55.8985,56.2283,2684947.0
2020-05-21 10:00:00,63.08,63.12,62.66,62.72,1291019.0,56.2283,56.2639,55.8539,55.9074,1291019.0
2020-05-21 10:30:00,62.72,62.84,62.36,62.76,1399744.0,55.9074,56.0144,55.5865,55.943,1399744.0
2020-05-21 11:00:00,62.76,62.76,62.25,62.44,1299636.0,55.943,55.943,55.4884,55.6578,1299636.0
2020-05-21 11:30:00,62.44,62.89,62.4,62.55,1295098.0,55.6578,56.0589,55.6221,55.7559,1295098.0
2020-05-21 12:00:00,62.56,62.96,62.55,62.58,902991.0,55.7648,56.1213,55.7559,55.7826,902991.0
2020-05-21 12:30:00,62.59,62.69,62.33,62.4,916808.0,55.7915,55.8806,55.5597,55.6221,916808.0
2020-05-21 13:00:00,62.42,62.66,62.32,62.42,640557.0,55.64,55.8539,55.5508,55.64,640557.0
2020-05-21 13:30:00,62.41,62.56,62.28,62.36,949869.0,55.6311,55.7648,55.5152,55.5865,949869.0
2020-05-21 14:00:00,62.36,62.63,62.32,62.38,760266.0,55.5865,55.8272,55.5508,55.6043,760266.0
2020-05-21 14:30:00,62.38,62.4,61.94,61.96,1288306.0,55.6043,55.6221,55.2121,55.2299,1288306.0
2020-05-21 15:00:00,61.96,62.19,61.84,62.15,1108323.0,55.2299,55.435,55.123,55.3993,1108323.0
2020-05-21 15:30:00,62.15,62.2,61.82,61.98,2509323.0,55.3993,55.4439,55.1051,55.2478,2509323.0
2020-05-22 09:30:00,61.99,62.13,61.52,61.8,1322139.0,55.2567,55.3815,54.8377,55.0873,1322139.0
2020-05-22 10:00:00,61.8,61.99,61.6,61.98,857042.0,55.0873,55.2567,54.909,55.2478,857042.0
2020-05-22 10:30:00,61.99,62.21,61.88,61.91,1058543.0,55.2567,55.4528,55.1586,55.1854,1058543.0
2020-05-22 11:00:00,61.9,61.91,61.42,61.51,837891.0,55.1765,55.1854,54.7486,54.8288,837891.0
2020-05-22 11:30:00,61.51,61.74,61.47,61.62,523720.0,54.8288,55.0338,54.7932,54.9269,523720.0
2020-05-22 12:00:00,61.63,61.8,61.56,61.79,558984.0,54.9358,55.0873,54.8734,55.0784,558984.0
2020-05-22 12:30:00,61.79,62.06,61.78,61.84,1153570.0,55.0784,55.3191,55.0695,55.123,1153570.0
2020-05-22 13:00:00,61.84,62.09,61.83,62.03,507456.0,55.123,55.3458,55.1141,55.2923,507456.0
2020-05-22 13:30:00,62.03,62.07,61.77,61.92,526773.0,55.2923,55.328,55.0606,55.1943,526773.0
2020-05-22 14:00:00,61.92,62.11,61.88,61.99,632635.0,55.1943,55.3636,55.1586,55.2567,632635.0
2020-05-22 14:30:00,62.0,62.15,61.94,62.04,778229.0,55.2656,55.3993,55.2121,55.3012,778229.0
2020-05-22 15:00:00,62.04,62.21,61.91,61.95,850276.0,55.3012,55.4528,55.1854,55.221,850276.0
2020-05-22 15:30:00,61.96,62.32,61.9,62.26,1742227.0,55.2299,55.5508,55.1765,55.4974,1742227.0
2020-05-26 09:30:00,63.68,63.98,63.41,63.5,2175278.0,56.7631,57.0305,56.5224,56.6027,2175278.0
2020-05-26 10:00:00,63.5,64.1,63.46,64.09,1342083.0,56.6027,57.1375,56.567,57.1286,1342083.0
2020-05-26 10:30:00,64.08,64.13,63.68,63.99,1027438.0,57.1197,57.1642,56.7631,57.0394,1027438.0
2020-05-26 11:00:00,63.99,64.14,63.52,63.63,1140750.0,57.0394,57.1731,56.6205,56.7185,1140750.0
2020-05-26 11:30:00,63.63,63.66,63.26,63.37,1122066.0,56.7185,56.7453,56.3887,56.4868,1122066.0
2020-05-26 12:00:00,63.37,63.5,63.11,63.15,1268866.0,56.4868,56.6027,56.255,56.2907,1268866.0
2020-05-26 12:30:00,63.14,63.55,63.08,63.4,871712.0,56.2818,56.6472,56.2283,56.5135,871712.0
2020-05-26 13:00:00,63.4,63.5,63.21,63.44,1048034.0,56.5135,56.6027,56.3442,56.5492,1048034.0
2020-05-26 13:30:00,63.45,63.47,63.27,63.31,470563.0,56.5581,56.5759,56.3976,56.4333,470563.0
2020-05-26 14:00:00,63.32,63.4,63.22,63.34,742781.0,56.4422,56.5135,56.3531,56.46,742781.0
2020-05-26 14:30:00,63.34,63.4,63.05,63.18,754456.0,56.46,56.5135,56.2015,56.3174,754456.0
2020-05-26 15:00:00,63.18,63.2,62.93,63.05,1011587.0,56.3174,56.3353,56.0946,56.2015,1011587.0
2020-05-26 15:30:00,63.06,63.1,62.12,62.36,3111771.0,56.2105,56.2461,55.3726,55.5865,3111771.0
2020-05-27 09:30:00,62.32,62.94,62.02,62.15,1875500.0,55.5508,56.1035,55.2834,55.3993,1875500.0
2020-05-27 10:00:00,62.13,62.28,61.8,62.04,1233066.0,55.3815,55.5152,55.0873,55.3012,1233066.0
2020-05-27 10:30:00,62.04,62.08,61.31,61.4,1432086.0,55.3012,55.3369,54.6505,54.7308,1432086.0
2020-05-27 11:00:00,61.41,61.95,61.07,61.79,1354333.0,54.7397,55.221,54.4366,55.0784,1354333.0
2020-05-27 11:30:00,61.77,62.15,61.42,62.04,1433445.0,55.0606,55.3993,54.7486,55.3012,1433445.0
2020-05-27 12:00:00,62.03,62.25,61.94,62.09,939381.0,55.2923,55.4884,55.2121,55.3458,939381.0
2020-05-27 12:30:00,62.09,62.4,62.04,62.24,562914.0,55.3458,55.6221,55.3012,55.4795,562914.0
2020-05-27 13:00:00,62.24,62.52,61.96,62.51,781773.0,55.4795,55.7291,55.2299,55.7202,781773.0
2020-05-27 13:30:00,62.5,62.77,62.33,62.71,966689.0,55.7113,55.952,55.5597,55.8985,966689.0
2020-05-27 14:00:00,62.71,63.05,62.71,62.83,771821.0,55.8985,56.2015,55.8985,56.0054,771821.0
2020-05-27 14:30:00,62.83,63.23,62.76,63.23,776428.0,56.0054,56.362,55.943,56.362,776428.0
2020-05-27 15:00:00,63.24,63.25,62.97,63.11,801587.0,56.3709,56.3798,56.1302,56.255,801587.0
2020-05-27 15:30:00,63.11,63.59,62.85,63.57,2686412.0,56.255,56.6829,56.0233,56.6651,2686412.0
2020-05-28 09:30:00,63.0,63.45,62.81,62.92,1415935.0,56.157,56.5581,55.9876,56.0857,1415935.0
2020-05-28 10:00:00,62.92,63.3,62.76,63.02,970870.0,56.0857,56.4244,55.943,56.1748,970870.0
2020-05-28 10:30:00,63.02,63.15,62.86,62.88,680002.0,56.1748,56.2907,56.0322,56.05,680002.0
2020-05-28 11:00:00,62.88,62.92,62.59,62.77,672317.0,56.05,56.0857,55.7915,55.952,672317.0
2020-05-28 11:30:00,62.76,62.94,62.6,62.92,522941.0,55.943,56.1035,55.8004,56.0857,522941.0
2020-05-28 12:00:00,62.91,63.13,62.89,62.98,557485.0,56.0768,56.2729,56.0589,56.1391,557485.0
2020-05-28 12:30:00,62.98,63.3,62.94,63.2,542279.0,56.1391,56.4244,56.1035,56.3353,542279.0
2020-05-28 13:00:00,63.2,63.4,63.07,63.37,488538.0,56.3353,56.5135,56.2194,56.4868,488538.0
2020-05-28 13:30:00,63.37,63.39,63.03,63.07,450199.0,56.4868,56.5046,56.1837,56.2194,450199.0
2020-05-28 14:00:00,63.08,63.14,62.78,62.83,660007.0,56.2283,56.2818,55.9609,56.0054,660007.0
2020-05-28 14:30:00,62.83,63.02,62.81,63.01,657066.0,56.0054,56.1748,55.9876,56.1659,657066.0
2020-05-28 15:00:00,63.01,63.21,62.37,62.38,1112742.0,56.1659,56.3442,55.5954,55.6043,1112742.0
2020-05-28 15:30:00,62.39,62.45,61.49,61.7,3791998.0,55.6132,55.6667,54.811,54.9982,3791998.0
2020-05-29 09:30:00,61.68,62.83,61.62,62.74,1794369.0,54.9804,56.0054,54.9269,55.9252,1794369.0
2020-05-29 10:00:00,62.74,62.76,61.74,62.05,1234159.0,55.9252,55.943,55.0338,55.3102,1234159.0
2020-05-29 10:30:00,62.05,62.32,61.77,61.87,827194.0,55.3102,55.5508,55.0606,55.1497,827194.0
2020-05-29 11:00:00,61.88,62.14,61.62,61.9,979382.0,55.1586,55.3904,54.9269,55.1765,979382.0
2020-05-29 11:30:00,61.9,62.41,61.75,62.32,699710.0,55.1765,55.6311,55.0427,55.5508,699710.0
2020-05-29 12:00:00,62.32,62.4,62.06,62.22,627214.0,55.5508,55.6221,55.3191,55.4617,627214.0
2020-05-29 12:30:00,62.22,62.83,61.97,62.63,1128152.0,55.4617,56.0054,55.2389,55.8272,1128152.0
2020-05-29 13:00:00,62.63,62.8,62.52,62.61,603632.0,55.8272,55.9787,55.7291,55.8093,603632.0
2020-05-29 13:30:00,62.61,62.67,62.44,62.59,579469.0,55.8093,55.8628,55.6578,55.7915,579469.0
2020-05-29 14:00:00,62.58,62.93,62.55,62.81,914246.0,55.7826,56.0946,55.7559,55.9876,914246.0
2020-05-29 14:30:00,62.82,63.1,62.11,63.07,1371693.0,55.9965,56.2461,55.3636,56.2194,1371693.0
2020-05-29 15:00:00,63.07,63.48,63.07,63.29,1665684.0,56.2194,56.5848,56.2194,56.4155,1665684.0
2020-05-29 15:30:00,63.28,63.66,62.77,62.83,4682001.0,56.4066,56.7453,55.952,56.0054,4682001.0
2020-06-01 09:30:00,62.49,62.66,61.73,62.18,2275904.0,55.7024,55.8539,55.0249,55.426,2275904.0
2020-06-01 10:00:00,62.19,62.44,62.01,62.28,1208106.0,55.435,55.6578,55.2745,55.5152,1208106.0
2020-06-01 10:30:00,62.29,62.48,62.24,62.28,732338.0,55.5241,55.6935,55.4795,55.5152,732338.0
2020-06-01 11:00:00,62.29,62.34,61.91,62.1,762010.0,55.5241,55.5687,55.1854,55.3547,762010.0
2020-06-01 11:30:00,62.09,62.2,62.01,62.1,524614.0,55.3458,55.4439,55.2745,55.3547,524614.0
2020-06-01 12:00:00,62.09,62.15,61.93,61.98,534884.0,55.3458,55.3993,55.2032,55.2478,534884.0
2020-06-01 12:30:00,61.98,62.05,61.9,61.97,519210.0,55.2478,55.3102,55.1765,55.2389,519210.0
2020-06-01 13:00:00,61.97,62.21,61.97,62.15,426366.0,55.2389,55.4528,55.2389,55.3993,426366.0
2020-06-01 13:30:00,62.15,62.23,62.01,62.14,447564.0,55.3993,55.4706,55.2745,55.3904,447564.0
2020-06-01 14:00:00,62.13,62.18,61.79,61.86,621260.0,55.3815,55.426,55.0784,55.1408,621260.0
2020-06-01 14:30:00,61.86,61.92,61.66,61.8,609401.0,55.1408,55.1943,54.9625,55.0873,609401.0
2020-06-01 15:00:00,61.81,61.98,61.71,61.95,735342.0,55.0962,55.2478,55.0071,55.221,735342.0
2020-06-01 15:30:00,61.95,62.0,61.78,61.86,1540968.0,55.221,55.2656,55.0695,55.1408,1540968.0
2020-06-02 09:30:00,61.7,61.8,60.97,61.75,1969219.0,54.9982,55.0873,54.3475,55.0427,1969219.0
2020-06-02 10:00:00,61.75,61.91,61.67,61.79,1034391.0,55.0427,55.1854,54.9714,55.0784,1034391.0
2020-06-02 10:30:00,61.8,61.84,61.28,61.3,1279232.0,55.0873,55.123,54.6238,54.6416,1279232.0
2020-06-02 11:00:00,61.3,61.31,60.82,61.14,1305536.0,54.6416,54.6505,54.2138,54.499,1305536.0
2020-06-02 11:30:00,61.15,61.2,60.88,60.95,700119.0,54.5079,54.5525,54.2672,54.3296,700119.0
2020-06-02 12:00:00,60.95,61.11,60.93,61.05,512516.0,54.3296,54.4723,54.3118,54.4188,512516.0
2020-06-02 12:30:00,61.05,61.23,61.05,61.07,514119.0,54.4188,54.5792,54.4188,54.4366,514119.0
2020-06-02 13:00:00,61.08,61.39,61.06,61.37,540379.0,54.4455,54.7219,54.4277,54.704,540379.0
2020-06-02 13:30:00,61.37,61.49,61.34,61.36,426352.0,54.704,54.811,54.6773,54.6951,426352.0
2020-06-02 14:00:00,61.37,61.52,61.29,61.35,630028.0,54.704,54.8377,54.6327,54.6862,630028.0
2020-06-02 14:30:00,61.35,61.5,61.19,61.46,566758.0,54.6862,54.8199,54.5436,54.7842,566758.0
2020-06-02 15:00:00,61.47,61.56,61.32,61.49,735888.0,54.7932,54.8734,54.6595,54.811,735888.0
2020-06-02 15:30:00,61.5,62.17,61.41,62.14,2601421.0,54.8199,55.4171,54.7397,55.3904,2601421.0
2020-06-03 09:30:00,62.43,62.54,62.01,62.33,1530926.0,55.6489,55.7469,55.2745,55.5597,1530926.0
2020-06-03 10:00:00,62.33,62.41,61.81,61.99,868349.0,55.5597,55.6311,55.0962,55.2567,868349.0
2020-06-03 10:30:00,61.99,62.12,61.88,62.02,825552.0,55.2567,55.3726,55.1586,55.2834,825552.0
2020-06-03 11:00:00,62.02,62.15,61.78,61.83,772273.0,55.2834,55.3993,55.0695,55.1141,772273.0
2020-06-03 11:30:00,61.83,61.86,61.54,61.71,727139.0,55.1141,55.1408,54.8556,55.0071,727139.0
2020-06-03 12:00:00,61.7,61.82,61.53,61.79,724092.0,54.9982,55.1051,54.8466,55.0784,724092.0
2020-06-03 12:30:00,61.8,61.81,61.55,61.56,780185.0,55.0873,55.0962,54.8645,54.8734,780185.0
2020-06-03 13:00:00,61.57,61.95,61.55,61.92,658595.0,54.8823,55.221,54.8645,55.1943,658595.0
2020-06-03 13:30:00,61.93,61.94,61.67,61.75,702517.0,55.2032,55.2121,54.9714,55.0427,702517.0
2020-06-03 14:00:00,61.75,61.96,61.72,61.88,703265.0,55.0427,55.2299,55.016,55.1586,703265.0
2020-06-03 14:30:00,61.88,61.97,61.78,61.83,634242.0,55.1586,55.2389,55.0695,55.1141,634242.0
2020-06-03 15:00:00,61.84,61.93,61.76,61.89,850097.0,55.123,55.2032,55.0517,55.1675,850097.0
2020-06-03 15:30:00,61.89,62.04,61.7,61.93,2690766.0,55.1675,55.3012,54.9982,55.2032,2690766.0
2020-06-04 09:30:00,61.73,62.63,61.34,62.45,2409246.0,55.0249,55.8272,54.6773,55.6667,2409246.0
2020-06-04 10:00:00,62.45,63.02,62.1,62.77,1999755.0,55.6667,56.1748,55.3547,55.952,1999755.0
2020-06-04 10:30:00,62.77,63.47,62.76,63.19,1981559.0,55.952,56.5759,55.943,56.3263,1981559.0
2020-06-04 11:00:00,63.19,63.23,62.58,62.89,1288295.0,56.3263,56.362,55.7826,56.0589,1288295.0
2020-06-04 11:30:00,62.89,63.07,62.8,62.96,915132.0,56.0589,56.2194,55.9787,56.1213,915132.0
2020-06-04 12:00:00,62.96,63.29,62.86,63.14,977364.0,56.1213,56.4155,56.0322,56.2818,977364.0
2020-06-04 12:30:00,63.14,63.16,62.79,62.8,861315.0,56.2818,56.2996,55.9698,55.9787,861315.0
2020-06-04 13:00:00,62.8,62.92,62.65,62.67,605096.0,55.9787,56.0857,55.845,55.8628,605096.0
2020-06-04 13:30:00,62.66,63.2,62.66,63.09,734040.0,55.8539,56.3353,55.8539,56.2372,734040.0
2020-06-04 14:00:00,63.09,63.18,63.01,63.09,683998.0,56.2372,56.3174,56.1659,56.2372,683998.0
2020-06-04 14:30:00,63.09,63.12,62.77,62.79,873911.0,56.2372,56.2639,55.952,55.9698,873911.0
2020-06-04 15:00:00,62.79,62.92,62.54,62.59,861706.0,55.9698,56.0857,55.7469,55.7915,861706.0
2020-06-04 15:30:00,62.59,62.98,62.52,62.97,1967912.0,55.7915,56.1391,55.7291,56.1302,1967912.0
2020-06-05 09:30:00,63.36,64.14,63.16,63.74,2726372.0,56.4779,57.1731,56.2996,56.8166,2726372.0
2020-06-05 10:00:00,63.75,64.0,63.58,63.79,1189846.0,56.8255,57.0484,56.674,56.8612,1189846.0
2020-06-05 10:30:00,63.8,64.0,63.64,64.0,1020311.0,56.8701,57.0484,56.7275,57.0484,1020311.0
2020-06-05 11:00:00,63.99,64.78,63.99,64.65,1920177.0,57.0394,57.7436,57.0394,57.6278,1920177.0
2020-06-05 11:30:00,64.65,64.8,64.49,64.76,1098775.0,57.6278,57.7615,57.4851,57.7258,1098775.0
2020-06-05 12:00:00,64.77,64.99,64.72,64.98,1215066.0,57.7347,57.9308,57.6901,57.9219,1215066.0
2020-06-05 12:30:00,64.98,65.11,64.76,64.93,1531530.0,57.9219,58.0378,57.7258,57.8773,1531530.0
2020-06-05 13:00:00,64.92,64.98,64.67,64.96,942481.0,57.8684,57.9219,57.6456,57.9041,942481.0
2020-06-05 13:30:00,64.97,64.99,64.66,64.7,702662.0,57.913,57.9308,57.6367,57.6723,702662.0
2020-06-05 14:00:00,64.69,64.99,64.59,64.89,1190690.0,57.6634,57.9308,57.5743,57.8417,1190690.0
2020-06-05 14:30:00,64.89,65.09,64.66,64.78,1103320.0,57.8417,58.02,57.6367,57.7436,1103320.0
2020-06-05 15:00:00,64.78,64.95,64.59,64.89,953512.0,57.7436,57.8952,57.5743,57.8417,953512.0
2020-06-05 15:30:00,64.89,64.95,64.21,64.33,3877728.0,57.8417,57.8952,57.2355,57.3425,3877728.0
2020-06-08 09:30:00,64.24,64.24,63.48,63.68,2105107.0,57.2623,57.2623,56.5848,56.7631,2105107.0
2020-06-08 10:00:00,63.68,63.7,63.02,63.28,1196034.0,56.7631,56.7809,56.1748,56.4066,1196034.0
2020-06-08 10:30:00,63.27,63.42,63.16,63.34,976770.0,56.3976,56.5314,56.2996,56.46,976770.0
2020-06-08 11:00:00,63.35,63.58,63.3,63.51,990971.0,56.469,56.674,56.4244,56.6116,990971.0
2020-06-08 11:30:00,63.5,63.56,63.11,63.21,1231301.0,56.6027,56.6561,56.255,56.3442,1231301.0
2020-06-08 12:00:00,63.21,63.28,62.94,63.15,986013.0,56.3442,56.4066,56.1035,56.2907,986013.0
2020-06-08 12:30:00,63.15,63.2,63.04,63.07,434893.0,56.2907,56.3353,56.1926,56.2194,434893.0
2020-06-08 13:00:00,63.06,63.18,63.01,63.04,537319.0,56.2105,56.3174,56.1659,56.1926,537319.0
2020-06-08 13:30:00,63.04,63.18,62.99,63.09,709396.0,56.1926,56.3174,56.1481,56.2372,709396.0
2020-06-08 14:00:00,63.1,63.29,63.06,63.26,481239.0,56.2461,56.4155,56.2105,56.3887,481239.0
2020-06-08 14:30:00,63.27,63.27,63.11,63.13,640891.0,56.3976,56.3976,56.255,56.2729,640891.0
2020-06-08 15:00:00,63.12,63.24,63.02,63.23,649047.0,56.2639,56.3709,56.1748,56.362,649047.0
2020-06-08 15:30:00,63.23,63.7,63.22,63.7,4088084.0,56.362,56.7809,56.3531,56.7809,4088084.0
2020-06-09 09:30:00,63.0,63.42,62.92,63.23,1569990.0,56.157,56.5314,56.0857,56.362,1569990.0
2020-06-09 10:00:00,63.23,63.51,63.14,63.2,1025343.0,56.362,56.6116,56.2818,56.3353,1025343.0
2020-06-09 10:30:00,63.21,63.7,63.13,63.62,814842.0,56.3442,56.7809,56.2729,56.7096,814842.0
2020-06-09 11:00:00,63.61,63.71,63.24,63.28,951935.0,56.7007,56.7899,56.3709,56.4066,951935.0
2020-06-09 11:30:00,63.27,63.38,63.04,63.18,812291.0,56.3976,56.4957,56.1926,56.3174,812291.0
2020-06-09 12:00:00,63.17,63.27,62.96,62.97,1044703.0,56.3085,56.3976,56.1213,56.1302,1044703.0
2020-06-09 12:30:00,62.97,63.08,62.91,63.04,656946.0,56.1302,56.2283,56.0768,56.1926,656946.0
2020-06-09 13:00:00,63.03,63.23,63.01,63.2,924563.0,56.1837,56.362,56.1659,56.3353,924563.0
2020-06-09 13:30:00,63.2,63.28,63.11,63.15,478596.0,56.3353,56.4066,56.255,56.2907,478596.0
2020-06-09 14:00:00,63.15,63.16,62.9,63.01,712474.0,56.2907,56.2996,56.0678,56.1659,712474.0
2020-06-09 14:30:00,63.0,63.26,62.98,63.22,647546.0,56.157,56.3887,56.1391,56.3531,647546.0
2020-06-09 15:00:00,63.22,63.45,63.21,63.4,817936.0,56.3531,56.5581,56.3442,56.5135,817936.0
2020-06-09 15:30:00,63.4,63.41,62.97,63.03,2395001.0,56.5135,56.5224,56.1302,56.1837,2395001.0
2020-06-10 09:30:00,62.89,63.73,62.75,63.68,1917402.0,56.0589,56.8077,55.9341,56.7631,1917402.0
2020-06-10 10:00:00,63.68,64.19,63.67,63.97,1405618.0,56.7631,57.2177,56.7542,57.0216,1405618.0
2020-06-10 10:30:00,63.98,64.08,63.46,63.49,970277.0,57.0305,57.1197,56.567,56.5938,970277.0
2020-06-10 11:00:00,63.49,63.68,63.38,63.57,721163.0,56.5938,56.7631,56.4957,56.6651,721163.0
2020-06-10 11:30:00,63.57,63.74,63.31,63.35,885321.0,56.6651,56.8166,56.4333,56.469,885321.0
2020-06-10 12:00:00,63.36,63.5,63.23,63.49,630586.0,56.4779,56.6027,56.362,56.5938,630586.0
2020-06-10 12:30:00,63.48,63.53,63.2,63.33,478367.0,56.5848,56.6294,56.3353,56.4511,478367.0
2020-06-10 13:00:00,63.33,63.51,63.18,63.44,479127.0,56.4511,56.6116,56.3174,56.5492,479127.0
2020-06-10 13:30:00,63.44,63.5,63.27,63.3,564818.0,56.5492,56.6027,56.3976,56.4244,564818.0
2020-06-10 14:00:00,63.29,64.0,63.0,63.99,1175418.0,56.4155,57.0484,56.157,57.0394,1175418.0
2020-06-10 14:30:00,63.98,64.1,63.59,63.77,1380173.0,57.0305,57.1375,56.6829,56.8433,1380173.0
2020-06-10 15:00:00,63.78,64.25,63.61,64.21,1484905.0,56.8523,57.2712,56.7007,57.2355,1484905.0
2020-06-10 15:30:00,64.22,64.29,63.84,63.87,2499908.0,57.2445,57.3069,56.9057,56.9325,2499908.0
2020-06-11 09:30:00,63.03,63.3,61.71,62.24,2610173.0,56.1837,56.4244,55.0071,55.4795,2610173.0
2020-06-11 10:00:00,62.24,62.28,61.88,61.99,1119742.0,55.4795,55.5152,55.1586,55.2567,1119742.0
2020-06-11 10:30:00,61.98,62.26,61.64,61.72,1036662.0,55.2478,55.4974,54.9447,55.016,1036662.0
2020-06-11 11:00:00,61.73,62.03,61.61,62.01,896447.0,55.0249,55.2923,54.918,55.2745,896447.0
2020-06-11 11:30:00,62.01,62.19,61.79,61.99,1042347.0,55.2745,55.435,55.0784,55.2567,1042347.0
2020-06-11 12:00:00,61.99,62.11,61.42,61.54,1063015.0,55.2567,55.3636,54.7486,54.8556,1063015.0
2020-06-11 12:30:00,61.52,61.8,61.16,61.19,1082449.0,54.8377,55.0873,54.5168,54.5436,1082449.0
2020-06-11 13:00:00,61.19,61.42,61.14,61.18,863217.0,54.5436,54.7486,54.499,54.5347,863217.0
2020-06-11 13:30:00,61.18,61.29,60.84,60.92,883536.0,54.5347,54.6327,54.2316,54.3029,883536.0
2020-06-11 14:00:00,60.91,60.92,60.46,60.71,980319.0,54.294,54.3029,53.8929,54.1157,980319.0
2020-06-11 14:30:00,60.72,60.77,60.11,60.28,1272656.0,54.1246,54.1692,53.5809,53.7324,1272656.0
2020-06-11 15:00:00,60.28,60.56,59.76,59.9,1946577.0,53.7324,53.982,53.2689,53.3937,1946577.0
2020-06-11 15:30:00,59.9,60.12,59.52,59.72,4571794.0,53.3937,53.5898,53.055,53.2332,4571794.0
2020-06-12 09:30:00,60.07,60.96,60.07,60.51,2278729.0,53.5452,54.3386,53.5452,53.9374,2278729.0
2020-06-12 10:00:00,60.52,60.57,59.73,59.74,1669596.0,53.9464,53.9909,53.2422,53.2511,1669596.0
2020-06-12 10:30:00,59.75,59.87,59.01,59.02,1928508.0,53.26,53.367,52.6004,52.6093,1928508.0
2020-06-12 11:00:00,59.01,59.18,58.15,58.68,2344684.0,52.6004,52.7519,51.8338,52.3062,2344684.0
2020-06-12 11:30:00,58.68,59.45,58.68,59.43,1757716.0,52.3062,52.9926,52.3062,52.9747,1757716.0
2020-06-12 12:00:00,59.44,59.66,59.11,59.25,1137324.0,52.9837,53.1798,52.6895,52.8143,1137324.0
2020-06-12 12:30:00,59.24,59.26,58.74,59.03,1133257.0,52.8054,52.8232,52.3597,52.6182,1133257.0
2020-06-12 13:00:00,59.04,59.09,58.73,58.94,1004527.0,52.6271,52.6717,52.3508,52.538,1004527.0
2020-06-12 13:30:00,58.94,59.01,58.2,58.2,1463195.0,52.538,52.6004,51.8783,51.8783,1463195.0
2020-06-12 14:00:00,58.21,58.74,58.12,58.48,1565693.0,51.8873,52.3597,51.807,52.1279,1565693.0
2020-06-12 14:30:00,58.48,58.92,58.39,58.84,1484853.0,52.1279,52.5201,52.0477,52.4488,1484853.0
2020-06-12 15:00:00,58.83,59.23,58.55,58.7,1526700.0,52.4399,52.7965,52.1903,52.324,1526700.0
2020-06-12 15:30:00,58.7,59.71,58.56,59.33,4103620.0,52.324,53.2243,52.1992,52.8856,4103620.0
2020-06-15 09:30:00,59.33,59.46,58.58,59.02,3007184.0,52.8856,53.0015,52.2171,52.6093,3007184.0
2020-06-15 10:00:00,59.02,59.52,58.89,59.14,1887796.0,52.6093,53.055,52.4934,52.7162,1887796.0
2020-06-15 10:30:00,59.13,59.24,58.73,58.88,1296160.0,52.7073,52.8054,52.3508,52.4845,1296160.0
2020-06-15 11:00:00,58.88,59.21,58.81,58.89,1035873.0,52.4845,52.7786,52.4221,52.4934,1035873.0
2020-06-15 11:30:00,58.89,59.03,58.66,58.9,1137352.0,52.4934,52.6182,52.2884,52.5023,1137352.0
2020-06-15 12:00:00,58.89,59.45,58.85,59.3,1041175.0,52.4934,52.9926,52.4577,52.8589,1041175.0
2020-06-15 12:30:00,59.3,59.48,59.21,59.35,747447.0,52.8589,53.0193,52.7786,52.9034,747447.0
2020-06-15 13:00:00,59.36,59.55,59.24,59.28,695092.0,52.9123,53.0817,52.8054,52.841,695092.0
2020-06-15 13:30:00,59.29,59.46,59.18,59.2,689184.0,52.85,53.0015,52.7519,52.7697,689184.0
2020-06-15 14:00:00,59.2,60.11,59.2,59.97,1559120.0,52.7697,53.5809,52.7697,53.4561,1559120.0
2020-06-15 14:30:00,59.98,60.22,59.85,60.14,1114817.0,53.465,53.6789,53.3491,53.6076,1114817.0
2020-06-15 15:00:00,60.13,60.36,59.64,59.66,1181361.0,53.5987,53.8037,53.1619,53.1798,1181361.0
2020-06-15 15:30:00,59.66,60.18,59.4,60.13,4005087.0,53.1798,53.6433,52.948,53.5987,4005087.0
2020-06-16 09:30:00,61.5,61.69,60.89,61.27,2518381.0,54.8199,54.9893,54.2762,54.6149,2518381.0
2020-06-16 10:00:00,61.27,61.45,60.98,61.25,1358842.0,54.6149,54.7753,54.3564,54.5971,1358842.0
2020-06-16 10:30:00,61.25,61.35,59.85,59.93,1646825.0,54.5971,54.6862,53.3491,53.4204,1646825.0
2020-06-16 11:00:00,59.92,61.11,59.49,60.58,1818026.0,53.4115,54.4723,53.0282,53.9998,1818026.0
2020-06-16 11:30:00,60.58,60.72,60.23,60.29,1097145.0,53.9998,54.1246,53.6879,53.7413,1097145.0
2020-06-16 12:00:00,60.29,60.39,60.01,60.17,1035088.0,53.7413,53.8305,53.4917,53.6344,1035088.0
2020-06-16 12:30:00,60.16,60.65,60.16,60.47,750625.0,53.6255,54.0622,53.6255,53.9018,750625.0
2020-06-16 13:00:00,60.46,60.63,60.38,60.51,651627.0,53.8929,54.0444,53.8216,53.9374,651627.0
2020-06-16 13:30:00,60.52,60.57,60.15,60.27,531034.0,53.9464,53.9909,53.6165,53.7235,531034.0
2020-06-16 14:00:00,60.28,60.66,60.16,60.41,964732.0,53.7324,54.0711,53.6255,53.8483,964732.0
2020-06-16 14:30:00,60.41,60.62,60.24,60.32,658805.0,53.8483,54.0355,53.6968,53.7681,658805.0
2020-06-16 15:00:00,60.31,60.43,59.87,60.17,1110580.0,53.7592,53.8661,53.367,53.6344,1110580.0
2020-06-16 15:30:00,60.18,60.5,59.88,60.48,2995972.0,53.6433,53.9285,53.3759,53.9107,2995972.0
2020-06-17 09:30:00,60.74,61.11,60.47,60.53,2131793.0,54.1425,54.4723,53.9018,53.9553,2131793.0
2020-06-17 10:00:00,60.54,60.59,60.06,60.38,1279376.0,53.9642,54.0087,53.5363,53.8216,1279376.0
2020-06-17 10:30:00,60.38,60.97,60.27,60.86,1014691.0,53.8216,54.3475,53.7235,54.2494,1014691.0
2020-06-17 11:00:00,60.87,60.9,60.52,60.64,684105.0,54.2583,54.2851,53.9464,54.0533,684105.0
2020-06-17 11:30:00,60.64,60.83,60.6,60.79,543670.0,54.0533,54.2227,54.0177,54.187,543670.0
2020-06-17 12:00:00,60.79,60.83,60.62,60.72,479568.0,54.187,54.2227,54.0355,54.1246,479568.0
2020-06-17 12:30:00,60.71,60.98,60.71,60.95,446364.0,54.1157,54.3564,54.1157,54.3296,446364.0
2020-06-17 13:00:00,60.95,61.13,60.94,61.05,497341.0,54.3296,54.4901,54.3207,54.4188,497341.0
2020-06-17 13:30:00,61.05,61.28,61.05,61.11,566030.0,54.4188,54.6238,54.4188,54.4723,566030.0
2020-06-17 14:00:00,61.11,61.17,60.97,61.06,544787.0,54.4723,54.5257,54.3475,54.4277,544787.0
2020-06-17 14:30:00,61.07,61.28,60.99,61.11,721824.0,54.4366,54.6238,54.3653,54.4723,721824.0
2020-06-17 15:00:00,61.1,61.1,60.58,60.68,716388.0,54.4634,54.4634,53.9998,54.089,716388.0
2020-06-17 15:30:00,60.68,60.79,60.35,60.48,2440281.0,54.089,54.187,53.7948,53.9107,2440281.0
2020-06-18 09:30:00,60.35,60.51,59.44,59.45,2233909.0,53.7948,53.9374,52.9837,52.9926,2233909.0
2020-06-18 10:00:00,59.45,59.77,59.32,59.7,1932284.0,52.9926,53.2778,52.8767,53.2154,1932284.0
2020-06-18 10:30:00,59.71,60.1,59.56,60.08,1488796.0,53.2243,53.572,53.0906,53.5541,1488796.0
2020-06-18 11:00:00,60.08,60.29,59.96,60.28,825886.0,53.5541,53.7413,53.4472,53.7324,825886.0
2020-06-18 11:30:00,60.27,60.37,59.99,60.13,707939.0,53.7235,53.8126,53.4739,53.5987,707939.0
2020-06-18 12:00:00,60.12,60.16,59.9,60.01,729784.0,53.5898,53.6255,53.3937,53.4917,729784.0
2020-06-18 12:30:00,60.01,60.02,59.82,59.9,522883.0,53.4917,53.5007,53.3224,53.3937,522883.0
2020-06-18 13:00:00,59.91,59.95,59.8,59.88,546941.0,53.4026,53.4383,53.3046,53.3759,546941.0
2020-06-18 13:30:00,59.88,60.11,59.87,60.1,435833.0,53.3759,53.5809,53.367,53.572,435833.0
2020-06-18 14:00:00,60.11,60.13,59.84,59.89,594042.0,53.5809,53.5987,53.3402,53.3848,594042.0
2020-06-18 14:30:00,59.88,60.0,59.77,59.77,770525.0,53.3759,53.4828,53.2778,53.2778,770525.0
2020-06-18 15:00:00,59.77,59.79,59.58,59.73,876008.0,53.2778,53.2956,53.1085,53.2422,876008.0
2020-06-18 15:30:00,59.73,60.19,59.71,60.1,3660730.0,53.2422,53.6522,53.2243,53.572,3660730.0
2020-06-19 09:30:00,60.65,60.89,60.16,60.53,5761396.0,54.0622,54.2762,53.6255,53.9553,5761396.0
2020-06-19 10:00:00,60.55,60.68,60.3,60.51,1504840.0,53.9731,54.089,53.7502,53.9374,1504840.0
2020-06-19 10:30:00,60.51,60.54,60.03,60.09,1728448.0,53.9374,53.9642,53.5096,53.5631,1728448.0
2020-06-19 11:00:00,60.09,60.29,59.92,59.98,1217905.0,53.5631,53.7413,53.4115,53.465,1217905.0
2020-06-19 11:30:00,59.98,60.1,59.91,59.98,730924.0,53.465,53.572,53.4026,53.465,730924.0
2020-06-19 12:00:00,59.98,60.0,59.1,59.48,1540772.0,53.465,53.4828,52.6806,53.0193,1540772.0
2020-06-19 12:30:00,59.48,59.77,59.33,59.76,1632787.0,53.0193,53.2778,52.8856,53.2689,1632787.0
2020-06-19 13:00:00,59.76,59.76,59.47,59.52,770850.0,53.2689,53.2689,53.0104,53.055,770850.0
2020-06-19 13:30:00,59.51,59.82,59.44,59.69,1137330.0,53.0461,53.3224,52.9837,53.2065,1137330.0
2020-06-19 14:00:00,59.69,59.85,59.47,59.57,1646658.0,53.2065,53.3491,53.0104,53.0995,1646658.0
2020-06-19 14:30:00,59.58,59.8,59.47,59.68,1077150.0,53.1085,53.3046,53.0104,53.1976,1077150.0
2020-06-19 15:00:00,59.68,59.9,59.54,59.67,1435869.0,53.1976,53.3937,53.0728,53.1887,1435869.0
2020-06-19 15:30:00,59.67,60.0,59.45,59.59,5150601.0,53.1887,53.4828,52.9926,53.1174,5150601.0
2020-06-22 09:30:00,59.55,59.73,58.83,59.23,1737610.0,53.0817,53.2422,52.4399,52.7965,1737610.0
2020-06-22 10:00:00,59.23,59.6,59.17,59.56,819634.0,52.7965,53.1263,52.743,53.0906,819634.0
2020-06-22 10:30:00,59.55,59.67,59.43,59.48,943711.0,53.0817,53.1887,52.9747,53.0193,943711.0
2020-06-22 11:00:00,59.48,59.75,59.43,59.61,718441.0,53.0193,53.26,52.9747,53.1352,718441.0
2020-06-22 11:30:00,59.62,59.69,59.51,59.51,494709.0,53.1441,53.2065,53.0461,53.0461,494709.0
2020-06-22 12:00:00,59.52,59.88,59.51,59.77,762872.0,53.055,53.3759,53.0461,53.2778,762872.0
2020-06-22 12:30:00,59.77,59.86,59.71,59.81,615412.0,53.2778,53.358,53.2243,53.3135,615412.0
2020-06-22 13:00:00,59.82,59.93,59.69,59.83,733601.0,53.3224,53.4204,53.2065,53.3313,733601.0
2020-06-22 13:30:00,59.83,59.91,59.75,59.91,507640.0,53.3313,53.4026,53.26,53.4026,507640.0
2020-06-22 14:00:00,59.91,59.91,59.6,59.67,911457.0,53.4026,53.4026,53.1263,53.1887,911457.0
2020-06-22 14:30:00,59.68,60.55,59.62,60.38,4355389.0,53.1976,53.9731,53.1441,53.8216,4355389.0
2020-06-22 15:00:00,60.39,60.4,59.69,59.86,1822347.0,53.8305,53.8394,53.2065,53.358,1822347.0
2020-06-22 15:30:00,59.87,60.17,59.8,60.1,2426843.0,53.367,53.6344,53.3046,53.572,2426843.0
2020-06-23 09:30:00,60.15,60.42,59.86,60.12,2537066.0,53.6165,53.8572,53.358,53.5898,2537066.0
2020-06-23 10:00:00,60.12,60.28,60.01,60.22,1163617.0,53.5898,53.7324,53.4917,53.6789,1163617.0
2020-06-23 10:30:00,60.21,60.24,59.86,60.07,1486543.0,53.67,53.6968,53.358,53.5452,1486543.0
2020-06-23 11:00:00,60.06,60.18,59.92,60.18,1089269.0,53.5363,53.6433,53.4115,53.6433,1089269.0
2020-06-23 11:30:00,60.19,60.44,60.15,60.44,829136.0,53.6522,53.875,53.6165,53.875,829136.0
2020-06-23 12:00:00,60.44,60.47,60.2,60.25,697102.0,53.875,53.9018,53.6611,53.7057,697102.0
2020-06-23 12:30:00,60.25,60.27,60.06,60.11,1012862.0,53.7057,53.7235,53.5363,53.5809,1012862.0
2020-06-23 13:00:00,60.11,60.23,60.11,60.19,564826.0,53.5809,53.6879,53.5809,53.6522,564826.0
2020-06-23 13:30:00,60.2,60.34,60.16,60.25,614325.0,53.6611,53.7859,53.6255,53.7057,614325.0
2020-06-23 14:00:00,60.24,60.25,60.09,60.2,776960.0,53.6968,53.7057,53.5631,53.6611,776960.0
2020-06-23 14:30:00,60.19,60.26,60.03,60.08,567219.0,53.6522,53.7146,53.5096,53.5541,567219.0
2020-06-23 15:00:00,60.09,60.19,60.0,60.06,1346721.0,53.5631,53.6522,53.4828,53.5363,1346721.0
2020-06-23 15:30:00,60.06,60.2,59.91,59.91,3838764.0,53.5363,53.6611,53.4026,53.4026,3838764.0
2020-06-24 09:30:00,59.64,59.81,59.23,59.33,2206266.0,53.1619,53.3135,52.7965,52.8856,2206266.0
2020-06-24 10:00:00,59.32,59.44,59.15,59.38,1169083.0,52.8767,52.9837,52.7252,52.9302,1169083.0
2020-06-24 10:30:00,59.38,59.38,59.06,59.33,1539644.0,52.9302,52.9302,52.6449,52.8856,1539644.0
2020-06-24 11:00:00,59.34,59.42,58.99,59.29,1831712.0,52.8945,52.9658,52.5825,52.85,1831712.0
2020-06-24 11:30:00,59.29,59.37,58.67,58.86,2163604.0,52.85,52.9213,52.2973,52.4667,2163604.0
2020-06-24 12:00:00,58.85,59.21,58.79,59.09,976782.0,52.4577,52.7786,52.4043,52.6717,976782.0
2020-06-24 12:30:00,59.09,59.23,58.91,59.19,653221.0,52.6717,52.7965,52.5112,52.7608,653221.0
2020-06-24 13:00:00,59.19,59.31,59.05,59.05,627201.0,52.7608,52.8678,52.636,52.636,627201.0
2020-06-24 13:30:00,59.05,59.14,58.93,59.13,779627.0,52.636,52.7162,52.5291,52.7073,779627.0
2020-06-24 14:00:00,59.13,59.37,58.78,59.34,1214393.0,52.7073,52.9213,52.3953,52.8945,1214393.0
2020-06-24 14:30:00,59.33,59.4,59.1,59.12,739436.0,52.8856,52.948,52.6806,52.6984,739436.0
2020-06-24 15:00:00,59.13,59.6,59.13,59.35,929898.0,52.7073,53.1263,52.7073,52.9034,929898.0
2020-06-24 15:30:00,59.35,59.52,58.98,59.08,3111470.0,52.9034,53.055,52.5736,52.6628,3111470.0
2020-06-25 09:30:00,58.98,59.09,57.67,57.91,1907895.0,52.5736,52.6717,51.4059,51.6198,1907895.0
2020-06-25 10:00:00,57.9,58.31,57.88,58.15,1595698.0,51.6109,51.9764,51.5931,51.8338,1595698.0
2020-06-25 10:30:00,58.15,58.19,57.86,57.86,1142695.0,51.8338,51.8694,51.5753,51.5753,1142695.0
2020-06-25 11:00:00,57.86,58.03,57.57,57.92,1227871.0,51.5753,51.7268,51.3168,51.6288,1227871.0
2020-06-25 11:30:00,57.92,57.94,57.48,57.64,980880.0,51.6288,51.6466,51.2366,51.3792,980880.0
2020-06-25 12:00:00,57.64,57.89,57.64,57.71,686111.0,51.3792,51.602,51.3792,51.4416,686111.0
2020-06-25 12:30:00,57.71,57.73,57.5,57.6,1070331.0,51.4416,51.4594,51.2544,51.3435,1070331.0
2020-06-25 13:00:00,57.59,57.78,57.5,57.72,693412.0,51.3346,51.504,51.2544,51.4505,693412.0
2020-06-25 13:30:00,57.72,57.82,57.61,57.77,592709.0,51.4505,51.5396,51.3524,51.4951,592709.0
2020-06-25 14:00:00,57.77,57.8,57.54,57.69,1028930.0,51.4951,51.5218,51.29,51.4237,1028930.0
2020-06-25 14:30:00,57.68,57.79,57.56,57.77,1143289.0,51.4148,51.5129,51.3079,51.4951,1143289.0
2020-06-25 15:00:00,57.76,58.42,57.71,58.32,1578442.0,51.4861,52.0745,51.4416,51.9853,1578442.0
2020-06-25 15:30:00,58.33,58.59,58.13,58.52,3209020.0,51.9942,52.226,51.816,52.1636,3209020.0
2020-06-26 09:30:00,58.49,58.73,57.98,58.03,1630052.0,52.1368,52.3508,51.6822,51.7268,1630052.0
2020-06-26 10:00:00,58.02,58.07,57.52,57.66,1161765.0,51.7179,51.7625,51.2722,51.397,1161765.0
2020-06-26 10:30:00,57.66,57.74,57.31,57.56,1178562.0,51.397,51.4683,51.085,51.3079,1178562.0
2020-06-26 11:00:00,57.56,57.91,57.54,57.84,1004811.0,51.3079,51.6198,51.29,51.5575,1004811.0
2020-06-26 11:30:00,57.85,58.11,57.71,58.01,805806.0,51.5664,51.7981,51.4416,51.709,805806.0
2020-06-26 12:00:00,58.01,58.01,57.57,57.79,676673.0,51.709,51.709,51.3168,51.5129,676673.0
2020-06-26 12:30:00,57.78,57.84,57.56,57.68,907732.0,51.504,51.5575,51.3079,51.4148,907732.0
2020-06-26 13:00:00,57.67,58.04,57.63,57.95,615451.0,51.4059,51.7357,51.3703,51.6555,615451.0
2020-06-26 13:30:00,57.95,58.09,57.85,57.89,663802.0,51.6555,51.7803,51.5664,51.602,663802.0
2020-06-26 14:00:00,57.88,58.14,57.81,57.88,941287.0,51.5931,51.8249,51.5307,51.5931,941287.0
2020-06-26 14:30:00,57.88,57.91,57.55,57.76,873823.0,51.5931,51.6198,51.299,51.4861,873823.0
2020-06-26 15:00:00,57.75,57.93,57.63,57.89,808313.0,51.4772,51.6377,51.3703,51.602,808313.0
2020-06-26 15:30:00,57.88,58.22,57.07,57.5,6959236.0,51.5931,51.8962,50.8711,51.2544,6959236.0
2020-06-29 09:30:00,57.49,57.56,56.76,56.91,2002459.0,51.2455,51.3079,50.5948,50.7285,2002459.0
2020-06-29 10:00:00,56.91,57.25,56.84,57.16,920592.0,50.7285,51.0315,50.6661,50.9513,920592.0
2020-06-29 10:30:00,57.16,57.43,57.07,57.33,796499.0,50.9513,51.192,50.8711,51.1028,796499.0
2020-06-29 11:00:00,57.34,57.45,57.05,57.44,737312.0,51.1118,51.2098,50.8533,51.2009,737312.0
2020-06-29 11:30:00,57.44,57.5,57.24,57.39,690886.0,51.2009,51.2544,51.0226,51.1563,690886.0
2020-06-29 12:00:00,57.39,57.66,57.39,57.56,528159.0,51.1563,51.397,51.1563,51.3079,528159.0
2020-06-29 12:30:00,57.56,57.71,57.54,57.65,443582.0,51.3079,51.4416,51.29,51.3881,443582.0
2020-06-29 13:00:00,57.66,57.82,57.63,57.76,347777.0,51.397,51.5396,51.3703,51.4861,347777.0
2020-06-29 13:30:00,57.76,57.96,57.72,57.84,482940.0,51.4861,51.6644,51.4505,51.5575,482940.0
2020-06-29 14:00:00,57.85,57.93,57.76,57.82,847384.0,51.5664,51.6377,51.4861,51.5396,847384.0
2020-06-29 14:30:00,57.82,57.96,57.75,57.79,584863.0,51.5396,51.6644,51.4772,51.5129,584863.0
2020-06-29 15:00:00,57.78,57.83,57.61,57.79,1269971.0,51.504,51.5485,51.3524,51.5129,1269971.0
2020-06-29 15:30:00,57.79,58.35,57.66,58.31,3091805.0,51.5129,52.0121,51.397,51.9764,3091805.0
2020-06-30 09:30:00,58.71,59.7,58.54,59.58,2331905.0,52.333,53.2154,52.1814,53.1085,2331905.0
2020-06-30 10:00:00,59.58,59.81,59.43,59.48,1720377.0,53.1085,53.3135,52.9747,53.0193,1720377.0
2020-06-30 10:30:00,59.47,59.66,59.32,59.64,1363539.0,53.0104,53.1798,52.8767,53.1619,1363539.0
2020-06-30 11:00:00,59.64,59.69,59.43,59.43,606667.0,53.1619,53.2065,52.9747,52.9747,606667.0
2020-06-30 11:30:00,59.43,59.49,59.31,59.43,529736.0,52.9747,53.0282,52.8678,52.9747,529736.0
2020-06-30 12:00:00,59.42,59.5,59.27,59.36,933471.0,52.9658,53.0371,52.8321,52.9123,933471.0
2020-06-30 12:30:00,59.35,59.4,59.09,59.21,1041682.0,52.9034,52.948,52.6717,52.7786,1041682.0
2020-06-30 13:00:00,59.2,59.4,59.14,59.39,662499.0,52.7697,52.948,52.7162,52.9391,662499.0
2020-06-30 13:30:00,59.39,59.45,59.26,59.43,381432.0,52.9391,52.9926,52.8232,52.9747,381432.0
2020-06-30 14:00:00,59.42,59.43,59.24,59.42,553969.0,52.9658,52.9747,52.8054,52.9658,553969.0
2020-06-30 14:30:00,59.42,59.58,59.34,59.58,610143.0,52.9658,53.1085,52.8945,53.1085,610143.0
2020-06-30 15:00:00,59.58,59.61,59.42,59.57,942844.0,53.1085,53.1352,52.9658,53.0995,942844.0
2020-06-30 15:30:00,59.56,59.98,59.53,59.81,4839126.0,53.0906,53.465,53.0639,53.3135,4839126.0
2020-07-01 09:30:00,59.83,60.03,58.86,58.93,2037683.0,53.3313,53.5096,52.4667,52.5291,2037683.0
2020-07-01 10:00:00,58.93,59.46,58.92,59.4,996725.0,52.5291,53.0015,52.5201,52.948,996725.0
2020-07-01 10:30:00,59.4,59.51,59.18,59.36,821983.0,52.948,53.0461,52.7519,52.9123,821983.0
2020-07-01 11:00:00,59.37,59.4,59.09,59.11,612134.0,52.9213,52.948,52.6717,52.6895,612134.0
2020-07-01 11:30:00,59.12,59.3,59.11,59.2,486059.0,52.6984,52.8589,52.6895,52.7697,486059.0
2020-07-01 12:00:00,59.2,59.28,59.11,59.2,450854.0,52.7697,52.841,52.6895,52.7697,450854.0
2020-07-01 12:30:00,59.21,59.32,59.08,59.27,673244.0,52.7786,52.8767,52.6628,52.8321,673244.0
2020-07-01 13:00:00,59.27,59.4,59.19,59.4,337570.0,52.8321,52.948,52.7608,52.948,337570.0
2020-07-01 13:30:00,59.39,59.5,59.3,59.32,594097.0,52.9391,53.0371,52.8589,52.8767,594097.0
2020-07-01 14:00:00,59.32,59.38,59.13,59.17,469046.0,52.8767,52.9302,52.7073,52.743,469046.0
2020-07-01 14:30:00,59.17,59.26,59.0,59.02,666922.0,52.743,52.8232,52.5915,52.6093,666922.0
2020-07-01 15:00:00,59.02,59.14,58.97,59.1,732013.0,52.6093,52.7162,52.5647,52.6806,732013.0
2020-07-01 15:30:00,59.1,59.2,58.76,58.8,1974924.0,52.6806,52.7697,52.3775,52.4132,1974924.0
2020-07-02 09:30:00,59.29,59.72,59.11,59.57,1379148.0,52.85,53.2332,52.6895,53.0995,1379148.0
2020-07-02 10:00:00,59.55,59.81,59.51,59.52,1079270.0,53.0817,53.3135,53.0461,53.055,1079270.0
2020-07-02 10:30:00,59.53,59.55,59.16,59.19,1059428.0,53.0639,53.0817,52.7341,52.7608,1059428.0
2020-07-02 11:00:00,59.19,59.37,59.05,59.24,688469.0,52.7608,52.9213,52.636,52.8054,688469.0
2020-07-02 11:30:00,59.25,59.51,59.22,59.48,594259.0,52.8143,53.0461,52.7876,53.0193,594259.0
2020-07-02 12:00:00,59.48,59.52,59.36,59.44,386950.0,53.0193,53.055,52.9123,52.9837,386950.0
2020-07-02 12:30:00,59.45,59.49,59.34,59.46,423138.0,52.9926,53.0282,52.8945,53.0015,423138.0
2020-07-02 13:00:00,59.47,59.54,59.41,59.54,454228.0,53.0104,53.0728,52.9569,53.0728,454228.0
2020-07-02 13:30:00,59.54,59.54,59.25,59.26,518705.0,53.0728,53.0728,52.8143,52.8232,518705.0
2020-07-02 14:00:00,59.26,59.4,59.2,59.37,500241.0,52.8232,52.948,52.7697,52.9213,500241.0
2020-07-02 14:30:00,59.37,59.52,59.35,59.49,496309.0,52.9213,53.055,52.9034,53.0282,496309.0
2020-07-02 15:00:00,59.5,59.53,59.38,59.43,495431.0,53.0371,53.0639,52.9302,52.9747,495431.0
2020-07-02 15:30:00,59.43,59.45,58.97,59.13,2487999.0,52.9747,52.9926,52.5647,52.7073,2487999.0
2020-07-06 09:30:00,58.66,59.37,58.6,59.24,2775721.0,52.2884,52.9213,52.2349,52.8054,2775721.0
2020-07-06 10:00:00,59.24,59.37,58.94,59.13,1271172.0,52.8054,52.9213,52.538,52.7073,1271172.0
2020-07-06 10:30:00,59.13,59.3,58.98,59.13,990451.0,52.7073,52.8589,52.5736,52.7073,990451.0
2020-07-06 11:00:00,59.13,59.25,59.03,59.22,755046.0,52.7073,52.8143,52.6182,52.7876,755046.0
2020-07-06 11:30:00,59.22,59.28,59.03,59.21,831696.0,52.7876,52.841,52.6182,52.7786,831696.0
2020-07-06 12:00:00,59.21,59.39,59.2,59.33,782408.0,52.7786,52.9391,52.7697,52.8856,782408.0
2020-07-06 12:30:00,59.33,59.36,59.24,59.29,437349.0,52.8856,52.9123,52.8054,52.85,437349.0
2020-07-06 13:00:00,59.28,59.3,59.07,59.3,593201.0,52.841,52.8589,52.6538,52.8589,593201.0
2020-07-06 13:30:00,59.3,59.38,59.25,59.37,423176.0,52.8589,52.9302,52.8143,52.9213,423176.0
2020-07-06 14:00:00,59.36,59.39,59.06,59.07,529332.0,52.9123,52.9391,52.6449,52.6538,529332.0
2020-07-06 14:30:00,59.07,59.17,59.03,59.11,630045.0,52.6538,52.743,52.6182,52.6895,630045.0
2020-07-06 15:00:00,59.1,59.4,59.0,59.38,985326.0,52.6806,52.948,52.5915,52.9302,985326.0
2020-07-06 15:30:00,59.39,59.62,59.34,59.54,2399043.0,52.9391,53.1441,52.8945,53.0728,2399043.0
2020-07-07 09:30:00,59.1,59.57,59.06,59.38,1350361.0,52.6806,53.0995,52.6449,52.9302,1350361.0
2020-07-07 10:00:00,59.37,59.41,59.09,59.17,839651.0,52.9213,52.9569,52.6717,52.743,839651.0
2020-07-07 10:30:00,59.17,59.22,58.82,59.01,1085509.0,52.743,52.7876,52.431,52.6004,1085509.0
2020-07-07 11:00:00,59.02,59.14,58.86,58.86,826340.0,52.6093,52.7162,52.4667,52.4667,826340.0
2020-07-07 11:30:00,58.87,59.01,58.86,58.92,628353.0,52.4756,52.6004,52.4667,52.5201,628353.0
2020-07-07 12:00:00,58.92,58.94,58.77,58.91,784637.0,52.5201,52.538,52.3864,52.5112,784637.0
2020-07-07 12:30:00,58.91,58.95,58.69,58.79,601242.0,52.5112,52.5469,52.3151,52.4043,601242.0
2020-07-07 13:00:00,58.79,58.92,58.67,58.88,560700.0,52.4043,52.5201,52.2973,52.4845,560700.0
2020-07-07 13:30:00,58.88,58.97,58.78,58.83,351513.0,52.4845,52.5647,52.3953,52.4399,351513.0
2020-07-07 14:00:00,58.82,58.87,58.68,58.7,532905.0,52.431,52.4756,52.3062,52.324,532905.0
2020-07-07 14:30:00,58.7,58.7,58.5,58.55,783648.0,52.324,52.324,52.1458,52.1903,783648.0
2020-07-07 15:00:00,58.55,58.58,58.4,58.49,801921.0,52.1903,52.2171,52.0566,52.1368,801921.0
2020-07-07 15:30:00,58.49,58.56,58.14,58.3,2333834.0,52.1368,52.1992,51.8249,51.9675,2333834.0
2020-07-08 09:30:00,58.45,58.66,58.05,58.62,1223275.0,52.1012,52.2884,51.7446,52.2527,1223275.0
2020-07-08 10:00:00,58.62,58.7,58.46,58.48,820887.0,52.2527,52.324,52.1101,52.1279,820887.0
2020-07-08 10:30:00,58.47,58.62,58.31,58.59,593902.0,52.119,52.2527,51.9764,52.226,593902.0
2020-07-08 11:00:00,58.59,58.6,58.08,58.16,1047382.0,52.226,52.2349,51.7714,51.8427,1047382.0
2020-07-08 11:30:00,58.17,58.45,58.13,58.32,484012.0,51.8516,52.1012,51.816,51.9853,484012.0
2020-07-08 12:00:00,58.33,58.42,58.18,58.36,909578.0,51.9942,52.0745,51.8605,52.021,909578.0
2020-07-08 12:30:00,58.36,58.39,58.24,58.3,450672.0,52.021,52.0477,51.914,51.9675,450672.0
2020-07-08 13:00:00,58.31,58.33,58.07,58.14,482862.0,51.9764,51.9942,51.7625,51.8249,482862.0
2020-07-08 13:30:00,58.15,58.18,58.0,58.04,505331.0,51.8338,51.8605,51.7001,51.7357,505331.0
2020-07-08 14:00:00,58.04,58.13,57.93,58.09,684923.0,51.7357,51.816,51.6377,51.7803,684923.0
2020-07-08 14:30:00,58.09,58.2,57.98,58.15,500956.0,51.7803,51.8783,51.6822,51.8338,500956.0
2020-07-08 15:00:00,58.15,58.32,58.13,58.29,776282.0,51.8338,51.9853,51.816,51.9586,776282.0
2020-07-08 15:30:00,58.3,58.64,58.29,58.62,1657345.0,51.9675,52.2706,51.9586,52.2527,1657345.0
2020-07-09 09:30:00,58.22,58.71,58.2,58.46,1807852.0,51.8962,52.333,51.8783,52.1101,1807852.0
2020-07-09 10:00:00,58.47,58.75,58.33,58.54,1105196.0,52.119,52.3686,51.9942,52.1814,1105196.0
2020-07-09 10:30:00,58.55,58.62,57.93,58.03,971631.0,52.1903,52.2527,51.6377,51.7268,971631.0
2020-07-09 11:00:00,58.03,58.17,57.7,57.93,1252439.0,51.7268,51.8516,51.4327,51.6377,1252439.0
2020-07-09 11:30:00,57.93,58.12,57.82,57.89,919330.0,51.6377,51.807,51.5396,51.602,919330.0
2020-07-09 12:00:00,57.89,58.15,57.85,58.01,705360.0,51.602,51.8338,51.5664,51.709,705360.0
2020-07-09 12:30:00,58.01,58.27,57.96,58.27,533579.0,51.709,51.9407,51.6644,51.9407,533579.0
2020-07-09 13:00:00,58.28,58.6,58.24,58.5,762762.0,51.9497,52.2349,51.914,52.1458,762762.0
2020-07-09 13:30:00,58.53,58.56,58.29,58.36,529532.0,52.1725,52.1992,51.9586,52.021,529532.0
2020-07-09 14:00:00,58.35,58.61,58.3,58.53,569766.0,52.0121,52.2438,51.9675,52.1725,569766.0
2020-07-09 14:30:00,58.53,58.69,58.46,58.57,715499.0,52.1725,52.3151,52.1101,52.2082,715499.0
2020-07-09 15:00:00,58.57,58.67,58.22,58.23,2282511.0,52.2082,52.2973,51.8962,51.9051,2282511.0
2020-07-09 15:30:00,58.22,58.59,58.14,58.43,3653044.0,51.8962,52.226,51.8249,52.0834,3653044.0
2020-07-10 09:30:00,57.9,58.89,57.83,58.68,2768337.0,51.6109,52.4934,51.5485,52.3062,2768337.0
2020-07-10 10:00:00,58.68,58.85,58.38,58.78,1040336.0,52.3062,52.4577,52.0388,52.3953,1040336.0
2020-07-10 10:30:00,58.78,59.15,58.75,58.98,1136606.0,52.3953,52.7252,52.3686,52.5736,1136606.0
2020-07-10 11:00:00,58.97,59.34,58.78,59.3,869147.0,52.5647,52.8945,52.3953,52.8589,869147.0
2020-07-10 11:30:00,59.3,59.35,59.12,59.25,640455.0,52.8589,52.9034,52.6984,52.8143,640455.0
2020-07-10 12:00:00,59.26,59.35,59.06,59.08,540640.0,52.8232,52.9034,52.6449,52.6628,540640.0
2020-07-10 12:30:00,59.09,59.2,59.01,59.17,455476.0,52.6717,52.7697,52.6004,52.743,455476.0
2020-07-10 13:00:00,59.17,59.2,59.0,59.01,353010.0,52.743,52.7697,52.5915,52.6004,353010.0
2020-07-10 13:30:00,59.01,59.17,58.93,59.14,596957.0,52.6004,52.743,52.5291,52.7162,596957.0
2020-07-10 14:00:00,59.14,59.19,58.97,59.05,531600.0,52.7162,52.7608,52.5647,52.636,531600.0
2020-07-10 14:30:00,59.06,59.15,59.01,59.14,455797.0,52.6449,52.7252,52.6004,52.7162,455797.0
2020-07-10 15:00:00,59.14,59.25,59.06,59.16,601807.0,52.7162,52.8143,52.6449,52.7341,601807.0
2020-07-10 15:30:00,59.17,59.69,59.16,59.55,3411673.0,52.743,53.2065,52.7341,53.0817,3411673.0
2020-07-13 09:30:00,59.79,60.62,59.79,59.96,2496907.0,53.2956,54.0355,53.2956,53.4472,2496907.0
2020-07-13 10:00:00,59.96,60.0,59.71,59.84,959196.0,53.4472,53.4828,53.2243,53.3402,959196.0
2020-07-13 10:30:00,59.85,59.98,59.67,59.93,887127.0,53.3491,53.465,53.1887,53.4204,887127.0
2020-07-13 11:00:00,59.93,60.06,59.87,60.02,613701.0,53.4204,53.5363,53.367,53.5007,613701.0
2020-07-13 11:30:00,60.04,60.07,59.9,59.93,594411.0,53.5185,53.5452,53.3937,53.4204,594411.0
2020-07-13 12:00:00,59.93,60.02,59.89,59.95,464881.0,53.4204,53.5007,53.3848,53.4383,464881.0
2020-07-13 12:30:00,59.95,60.05,59.9,59.94,488198.0,53.4383,53.5274,53.3937,53.4294,488198.0
2020-07-13 13:00:00,59.95,60.07,59.89,60.05,521783.0,53.4383,53.5452,53.3848,53.5274,521783.0
2020-07-13 13:30:00,60.05,60.09,59.87,59.91,619827.0,53.5274,53.5631,53.367,53.4026,619827.0
2020-07-13 14:00:00,59.91,59.95,59.62,59.65,1184290.0,53.4026,53.4383,53.1441,53.1708,1184290.0
2020-07-13 14:30:00,59.64,59.87,59.58,59.77,950127.0,53.1619,53.367,53.1085,53.2778,950127.0
2020-07-13 15:00:00,59.77,59.78,59.25,59.27,1414247.0,53.2778,53.2867,52.8143,52.8321,1414247.0
2020-07-13 15:30:00,59.26,59.3,58.39,58.58,3751749.0,52.8232,52.8589,52.0477,52.2171,3751749.0
2020-07-14 09:30:00,58.0,58.44,57.34,57.84,2303656.0,51.7001,52.0923,51.1118,51.5575,2303656.0
2020-07-14 10:00:00,57.84,58.01,57.52,57.81,1469143.0,51.5575,51.709,51.2722,51.5307,1469143.0
2020-07-14 10:30:00,57.82,58.21,57.76,58.03,1146996.0,51.5396,51.8873,51.4861,51.7268,1146996.0
2020-07-14 11:00:00,58.03,58.39,57.97,58.34,937953.0,51.7268,52.0477,51.6733,52.0031,937953.0
2020-07-14 11:30:00,58.33,58.72,58.27,58.54,773043.0,51.9942,52.3419,51.9407,52.1814,773043.0
2020-07-14 12:00:00,58.54,58.64,58.41,58.45,859108.0,52.1814,52.2706,52.0655,52.1012,859108.0
2020-07-14 12:30:00,58.45,58.67,58.34,58.41,606681.0,52.1012,52.2973,52.0031,52.0655,606681.0
2020-07-14 13:00:00,58.42,58.46,58.21,58.41,587790.0,52.0745,52.1101,51.8873,52.0655,587790.0
2020-07-14 13:30:00,58.4,58.61,58.33,58.48,1094633.0,52.0566,52.2438,51.9942,52.1279,1094633.0
2020-07-14 14:00:00,58.48,58.76,58.38,58.67,1153777.0,52.1279,52.3775,52.0388,52.2973,1153777.0
2020-07-14 14:30:00,58.68,58.79,58.5,58.74,693399.0,52.3062,52.4043,52.1458,52.3597,693399.0
2020-07-14 15:00:00,58.75,58.81,58.39,58.76,1034651.0,52.3686,52.4221,52.0477,52.3775,1034651.0
2020-07-14 15:30:00,58.76,59.25,58.68,58.96,3197915.0,52.3775,52.8143,52.3062,52.5558,3197915.0
2020-07-15 09:30:00,59.03,59.34,58.73,58.78,1752123.0,52.6182,52.8945,52.3508,52.3953,1752123.0
2020-07-15 10:00:00,58.79,59.05,58.58,59.05,955579.0,52.4043,52.636,52.2171,52.636,955579.0
2020-07-15 10:30:00,59.05,59.24,58.94,59.12,645012.0,52.636,52.8054,52.538,52.6984,645012.0
2020-07-15 11:00:00,59.12,59.17,58.66,58.99,1050080.0,52.6984,52.743,52.2884,52.5825,1050080.0
2020-07-15 11:30:00,59.0,59.07,58.61,58.61,899810.0,52.5915,52.6538,52.2438,52.2438,899810.0
2020-07-15 12:00:00,58.61,58.78,58.42,58.71,962934.0,52.2438,52.3953,52.0745,52.333,962934.0
2020-07-15 12:30:00,58.72,58.91,58.58,58.89,572431.0,52.3419,52.5112,52.2171,52.4934,572431.0
2020-07-15 13:00:00,58.9,59.02,58.78,59.02,560457.0,52.5023,52.6093,52.3953,52.6093,560457.0
2020-07-15 13:30:00,59.01,59.07,58.9,58.92,730525.0,52.6004,52.6538,52.5023,52.5201,730525.0
2020-07-15 14:00:00,58.91,59.27,58.85,59.08,851350.0,52.5112,52.8321,52.4577,52.6628,851350.0
2020-07-15 14:30:00,59.08,59.17,58.84,58.86,706056.0,52.6628,52.743,52.4488,52.4667,706056.0
2020-07-15 15:00:00,58.85,59.02,58.66,59.02,1028699.0,52.4577,52.6093,52.2884,52.6093,1028699.0
2020-07-15 15:30:00,59.02,59.12,58.6,59.03,2746837.0,52.6093,52.6984,52.2349,52.6182,2746837.0
2020-07-16 09:30:00,58.51,59.02,58.4,58.64,1379381.0,52.1547,52.6093,52.0566,52.2706,1379381.0
2020-07-16 10:00:00,58.64,58.87,58.5,58.86,676401.0,52.2706,52.4756,52.1458,52.4667,676401.0
2020-07-16 10:30:00,58.86,59.11,58.81,58.98,967445.0,52.4667,52.6895,52.4221,52.5736,967445.0
2020-07-16 11:00:00,58.97,59.02,58.69,58.8,605502.0,52.5647,52.6093,52.3151,52.4132,605502.0
2020-07-16 11:30:00,58.79,58.97,58.72,58.96,468063.0,52.4043,52.5647,52.3419,52.5558,468063.0
2020-07-16 12:00:00,58.96,59.01,58.75,58.82,496682.0,52.5558,52.6004,52.3686,52.431,496682.0
2020-07-16 12:30:00,58.83,58.98,58.82,58.83,405798.0,52.4399,52.5736,52.431,52.4399,405798.0
2020-07-16 13:00:00,58.84,59.07,58.82,59.01,545260.0,52.4488,52.6538,52.431,52.6004,545260.0
2020-07-16 13:30:00,59.01,59.1,58.93,59.0,403817.0,52.6004,52.6806,52.5291,52.5915,403817.0
2020-07-16 14:00:00,58.99,59.13,58.97,59.07,439237.0,52.5825,52.7073,52.5647,52.6538,439237.0
2020-07-16 14:30:00,59.07,59.1,58.84,58.87,710309.0,52.6538,52.6806,52.4488,52.4756,710309.0
2020-07-16 15:00:00,58.87,59.22,58.87,59.2,731855.0,52.4756,52.7876,52.4756,52.7697,731855.0
2020-07-16 15:30:00,59.21,59.36,59.01,59.14,1811377.0,52.7786,52.9123,52.6004,52.7162,1811377.0
2020-07-17 09:30:00,59.42,59.72,59.28,59.69,2279626.0,52.9658,53.2332,52.841,53.2065,2279626.0
2020-07-17 10:00:00,59.68,60.07,59.6,60.01,2178539.0,53.1976,53.5452,53.1263,53.4917,2178539.0
2020-07-17 10:30:00,60.01,60.22,59.74,60.22,1134113.0,53.4917,53.6789,53.2511,53.6789,1134113.0
2020-07-17 11:00:00,60.22,60.25,60.02,60.1,673131.0,53.6789,53.7057,53.5007,53.572,673131.0
2020-07-17 11:30:00,60.1,60.36,60.03,60.34,541617.0,53.572,53.8037,53.5096,53.7859,541617.0
2020-07-17 12:00:00,60.34,60.46,60.18,60.19,610064.0,53.7859,53.8929,53.6433,53.6522,610064.0
2020-07-17 12:30:00,60.19,60.25,60.04,60.11,345521.0,53.6522,53.7057,53.5185,53.5809,345521.0
2020-07-17 13:00:00,60.12,60.19,59.92,59.98,570925.0,53.5898,53.6522,53.4115,53.465,570925.0
2020-07-17 13:30:00,59.99,60.08,59.86,60.01,407016.0,53.4739,53.5541,53.358,53.4917,407016.0
2020-07-17 14:00:00,60.01,60.17,60.0,60.09,359670.0,53.4917,53.6344,53.4828,53.5631,359670.0
2020-07-17 14:30:00,60.09,60.17,60.01,60.16,388810.0,53.5631,53.6344,53.4917,53.6255,388810.0
2020-07-17 15:00:00,60.15,60.19,59.98,60.13,606567.0,53.6165,53.6522,53.465,53.5987,606567.0
2020-07-17 15:30:00,60.13,60.25,59.98,59.99,2086262.0,53.5987,53.7057,53.465,53.4739,2086262.0
2020-07-20 09:30:00,60.1,60.42,59.34,59.67,2189715.0,53.572,53.8572,52.8945,53.1887,2189715.0
2020-07-20 10:00:00,59.68,60.03,59.63,60.02,1039158.0,53.1976,53.5096,53.153,53.5007,1039158.0
2020-07-20 10:30:00,60.02,60.27,60.02,60.2,842977.0,53.5007,53.7235,53.5007,53.6611,842977.0
2020-07-20 11:00:00,60.2,60.37,60.13,60.36,643036.0,53.6611,53.8126,53.5987,53.8037,643036.0
2020-07-20 11:30:00,60.37,60.52,60.32,60.4,628306.0,53.8126,53.9464,53.7681,53.8394,628306.0
2020-07-20 12:00:00,60.41,60.46,60.28,60.35,689633.0,53.8483,53.8929,53.7324,53.7948,689633.0
2020-07-20 12:30:00,60.35,60.67,60.33,60.61,646341.0,53.7948,54.0801,53.777,54.0266,646341.0
2020-07-20 13:00:00,60.62,60.68,60.52,60.68,584385.0,54.0355,54.089,53.9464,54.089,584385.0
2020-07-20 13:30:00,60.67,60.81,60.58,60.76,672844.0,54.0801,54.2049,53.9998,54.1603,672844.0
2020-07-20 14:00:00,60.76,60.9,60.75,60.85,515418.0,54.1603,54.2851,54.1514,54.2405,515418.0
2020-07-20 14:30:00,60.85,60.99,60.83,60.9,619388.0,54.2405,54.3653,54.2227,54.2851,619388.0
2020-07-20 15:00:00,60.89,61.11,60.88,61.09,1011263.0,54.2762,54.4723,54.2672,54.4544,1011263.0
2020-07-20 15:30:00,61.09,61.38,61.05,61.15,2611871.0,54.4544,54.7129,54.4188,54.5079,2611871.0
2020-07-21 09:30:00,61.49,61.93,61.44,61.57,2155256.0,54.811,55.2032,54.7664,54.8823,2155256.0
2020-07-21 10:00:00,61.58,61.61,61.1,61.17,1237922.0,54.8912,54.918,54.4634,54.5257,1237922.0
2020-07-21 10:30:00,61.18,61.23,60.98,61.09,1212776.0,54.5347,54.5792,54.3564,54.4544,1212776.0
2020-07-21 11:00:00,61.1,61.17,60.82,60.94,883389.0,54.4634,54.5257,54.2138,54.3207,883389.0
2020-07-21 11:30:00,60.95,61.04,60.85,60.95,826793.0,54.3296,54.4099,54.2405,54.3296,826793.0
2020-07-21 12:00:00,60.95,60.99,60.84,60.98,475769.0,54.3296,54.3653,54.2316,54.3564,475769.0
2020-07-21 12:30:00,60.98,61.1,60.91,61.02,496432.0,54.3564,54.4634,54.294,54.392,496432.0
2020-07-21 13:00:00,61.02,61.03,60.84,60.99,433452.0,54.392,54.401,54.2316,54.3653,433452.0
2020-07-21 13:30:00,61.0,61.21,60.97,61.18,568752.0,54.3742,54.5614,54.3475,54.5347,568752.0
2020-07-21 14:00:00,61.19,61.28,61.15,61.18,774079.0,54.5436,54.6238,54.5079,54.5347,774079.0
2020-07-21 14:30:00,61.17,61.21,61.09,61.17,571843.0,54.5257,54.5614,54.4544,54.5257,571843.0
2020-07-21 15:00:00,61.17,61.17,60.7,60.73,1248805.0,54.5257,54.5257,54.1068,54.1335,1248805.0
2020-07-21 15:30:00,60.73,60.84,60.44,60.7,3009192.0,54.1335,54.2316,53.875,54.1068,3009192.0
2020-07-22 09:30:00,61.25,61.71,60.85,61.54,2009317.0,54.5971,55.0071,54.2405,54.8556,2009317.0
2020-07-22 10:00:00,61.54,61.77,61.49,61.52,1188311.0,54.8556,55.0606,54.811,54.8377,1188311.0
2020-07-22 10:30:00,61.52,61.55,61.06,61.13,907683.0,54.8377,54.8645,54.4277,54.4901,907683.0
2020-07-22 11:00:00,61.12,61.2,60.77,61.0,1216373.0,54.4812,54.5525,54.1692,54.3742,1216373.0
2020-07-22 11:30:00,61.0,61.09,60.92,60.94,626220.0,54.3742,54.4544,54.3029,54.3207,626220.0
2020-07-22 12:00:00,60.94,61.0,60.73,60.9,604536.0,54.3207,54.3742,54.1335,54.2851,604536.0
2020-07-22 12:30:00,60.9,60.96,60.64,60.82,675420.0,54.2851,54.3386,54.0533,54.2138,675420.0
2020-07-22 13:00:00,60.81,60.87,60.69,60.71,611555.0,54.2049,54.2583,54.0979,54.1157,611555.0
2020-07-22 13:30:00,60.71,60.8,60.62,60.67,825744.0,54.1157,54.1959,54.0355,54.0801,825744.0
2020-07-22 14:00:00,60.66,60.9,60.62,60.83,823728.0,54.0711,54.2851,54.0355,54.2227,823728.0
2020-07-22 14:30:00,60.83,61.03,60.75,60.99,591607.0,54.2227,54.401,54.1514,54.3653,591607.0
2020-07-22 15:00:00,60.99,61.2,60.92,61.04,734476.0,54.3653,54.5525,54.3029,54.4099,734476.0
2020-07-22 15:30:00,61.04,61.25,60.98,61.03,2782313.0,54.4099,54.5971,54.3564,54.401,2782313.0
2020-07-23 09:30:00,61.26,61.33,60.68,61.05,1921076.0,54.606,54.6684,54.089,54.4188,1921076.0
2020-07-23 10:00:00,61.05,61.4,60.81,61.1,1752174.0,54.4188,54.7308,54.2049,54.4634,1752174.0
2020-07-23 10:30:00,61.11,61.74,61.1,61.5,1574711.0,54.4723,55.0338,54.4634,54.8199,1574711.0
2020-07-23 11:00:00,61.5,61.61,61.29,61.56,908992.0,54.8199,54.918,54.6327,54.8734,908992.0
2020-07-23 11:30:00,61.55,61.63,61.29,61.37,634163.0,54.8645,54.9358,54.6327,54.704,634163.0
2020-07-23 12:00:00,61.37,61.37,61.19,61.27,858691.0,54.704,54.704,54.5436,54.6149,858691.0
2020-07-23 12:30:00,61.27,61.29,60.92,61.05,1052158.0,54.6149,54.6327,54.3029,54.4188,1052158.0
2020-07-23 13:00:00,61.04,61.17,60.81,60.95,854741.0,54.4099,54.5257,54.2049,54.3296,854741.0
2020-07-23 13:30:00,60.94,60.98,60.4,60.71,1307315.0,54.3207,54.3564,53.8394,54.1157,1307315.0
2020-07-23 14:00:00,60.72,60.72,60.21,60.49,1477588.0,54.1246,54.1246,53.67,53.9196,1477588.0
2020-07-23 14:30:00,60.48,60.64,59.98,60.41,2200081.0,53.9107,54.0533,53.465,53.8483,2200081.0
2020-07-23 15:00:00,60.41,60.48,60.14,60.34,1564261.0,53.8483,53.9107,53.6076,53.7859,1564261.0
2020-07-23 15:30:00,60.35,60.67,60.19,60.49,5077234.0,53.7948,54.0801,53.6522,53.9196,5077234.0
2020-07-24 09:30:00,52.15,52.18,49.5,50.06,47315942.0,46.4855,46.5122,44.1233,44.6225,47315942.0
2020-07-24 10:00:00,50.05,51.08,49.8,50.88,21651555.0,44.6136,45.5317,44.3908,45.3534,21651555.0
2020-07-24 10:30:00,50.88,51.99,50.53,51.88,16525214.0,45.3534,46.3429,45.0415,46.2448,16525214.0
2020-07-24 11:00:00,51.87,52.0,51.1,51.54,10917128.0,46.2359,46.3518,45.5495,45.9418,10917128.0
2020-07-24 11:30:00,51.53,51.65,51.03,51.47,6401993.0,45.9328,46.0398,45.4871,45.8794,6401993.0
2020-07-24 12:00:00,51.46,51.47,51.03,51.12,5741916.0,45.8704,45.8794,45.4871,45.5674,5741916.0
2020-07-24 12:30:00,51.11,51.12,50.52,50.63,7675763.0,45.5585,45.5674,45.0325,45.1306,7675763.0
2020-07-24 13:00:00,50.63,50.85,50.46,50.62,5866258.0,45.1306,45.3267,44.9791,45.1217,5866258.0
2020-07-24 13:30:00,50.61,50.98,50.47,50.91,4887136.0,45.1128,45.4426,44.988,45.3802,4887136.0
2020-07-24 14:00:00,50.91,50.95,50.62,50.91,4327526.0,45.3802,45.4158,45.1217,45.3802,4327526.0
2020-07-24 14:30:00,50.91,51.0,50.62,50.63,4139687.0,45.3802,45.4604,45.1217,45.1306,4139687.0
2020-07-24 15:00:00,50.63,50.72,50.28,50.34,7210752.0,45.1306,45.2108,44.8186,44.8721,7210752.0
2020-07-24 15:30:00,50.34,50.64,50.27,50.59,12470871.0,44.8721,45.1395,44.8097,45.0949,12470871.0
2020-07-27 09:30:00,51.02,51.14,50.45,50.69,10202020.0,45.4782,45.5852,44.9701,45.1841,10202020.0
2020-07-27 10:00:00,50.7,50.81,50.09,50.21,7646372.0,45.193,45.291,44.6493,44.7562,7646372.0
2020-07-27 10:30:00,50.22,50.44,50.02,50.05,6275169.0,44.7651,44.9612,44.5869,44.6136,6275169.0
2020-07-27 11:00:00,50.05,50.18,49.93,50.01,6138711.0,44.6136,44.7295,44.5066,44.5779,6138711.0
2020-07-27 11:30:00,50.01,50.51,49.95,50.45,4198784.0,44.5779,45.0236,44.5245,44.9701,4198784.0
2020-07-27 12:00:00,50.45,50.59,50.33,50.48,2317548.0,44.9701,45.0949,44.8632,44.9969,2317548.0
2020-07-27 12:30:00,50.48,50.52,50.13,50.23,2399400.0,44.9969,45.0325,44.6849,44.774,2399400.0
2020-07-27 13:00:00,50.23,50.26,49.98,50.0,3645581.0,44.774,44.8008,44.5512,44.569,3645581.0
2020-07-27 13:30:00,50.0,50.08,49.84,49.97,3646022.0,44.569,44.6403,44.4264,44.5423,3646022.0
2020-07-27 14:00:00,49.97,50.17,49.95,50.15,2517721.0,44.5423,44.7206,44.5245,44.7027,2517721.0
2020-07-27 14:30:00,50.16,50.16,49.76,49.84,3866822.0,44.7116,44.7116,44.3551,44.4264,3866822.0
2020-07-27 15:00:00,49.85,49.94,49.72,49.75,3799620.0,44.4353,44.5155,44.3194,44.3462,3799620.0
2020-07-27 15:30:00,49.74,49.84,49.46,49.57,32005762.0,44.3373,44.4264,44.0877,44.1857,32005762.0
2020-07-28 09:30:00,49.48,50.23,49.17,49.55,9429855.0,44.1055,44.774,43.8292,44.1679,9429855.0
2020-07-28 10:00:00,49.55,50.09,49.48,49.69,4999869.0,44.1679,44.6493,44.1055,44.2927,4999869.0
2020-07-28 10:30:00,49.7,49.88,49.55,49.65,2712055.0,44.3016,44.4621,44.1679,44.257,2712055.0
2020-07-28 11:00:00,49.65,49.99,49.53,49.93,2722909.0,44.257,44.5601,44.1501,44.5066,2722909.0
2020-07-28 11:30:00,49.92,50.08,49.9,49.94,2861070.0,44.4977,44.6403,44.4799,44.5155,2861070.0
2020-07-28 12:00:00,49.93,49.96,49.66,49.71,2690448.0,44.5066,44.5334,44.266,44.3105,2690448.0
2020-07-28 12:30:00,49.7,49.75,49.55,49.62,2868133.0,44.3016,44.3462,44.1679,44.2303,2868133.0
2020-07-28 13:00:00,49.62,49.68,49.54,49.68,2122473.0,44.2303,44.2838,44.159,44.2838,2122473.0
2020-07-28 13:30:00,49.68,49.76,49.55,49.56,1928709.0,44.2838,44.3551,44.1679,44.1768,1928709.0
2020-07-28 14:00:00,49.57,49.67,49.52,49.53,1658214.0,44.1857,44.2749,44.1412,44.1501,1658214.0
2020-07-28 14:30:00,49.52,49.6,49.41,49.52,2384712.0,44.1412,44.2125,44.0431,44.1412,2384712.0
2020-07-28 15:00:00,49.52,49.52,49.14,49.23,4395365.0,44.1412,44.1412,43.8024,43.8827,4395365.0
2020-07-28 15:30:00,49.22,49.38,49.16,49.24,5866267.0,43.8738,44.0164,43.8203,43.8916,5866267.0
2020-07-29 09:30:00,49.49,49.5,48.71,48.72,6436558.0,44.1144,44.1233,43.4191,43.4281,6436558.0
2020-07-29 10:00:00,48.72,48.83,48.33,48.36,5311327.0,43.4281,43.5261,43.0804,43.1072,5311327.0
2020-07-29 10:30:00,48.37,48.39,47.95,48.15,7045568.0,43.1161,43.1339,42.7417,42.92,7045568.0
2020-07-29 11:00:00,48.15,48.3,48.0,48.27,3888082.0,42.92,43.0537,42.7863,43.0269,3888082.0
2020-07-29 11:30:00,48.26,48.36,48.06,48.07,3043681.0,43.018,43.1072,42.8397,42.8487,3043681.0
2020-07-29 12:00:00,48.08,48.23,48.02,48.18,2775203.0,42.8576,42.9913,42.8041,42.9467,2775203.0
2020-07-29 12:30:00,48.18,48.26,48.1,48.15,2044897.0,42.9467,43.018,42.8754,42.92,2044897.0
2020-07-29 13:00:00,48.15,48.2,48.09,48.15,1686880.0,42.92,42.9645,42.8665,42.92,1686880.0
2020-07-29 13:30:00,48.15,48.16,48.0,48.04,2199264.0,42.92,42.9289,42.7863,42.8219,2199264.0
2020-07-29 14:00:00,48.04,48.17,47.98,48.01,2424540.0,42.8219,42.9378,42.7684,42.7952,2424540.0
2020-07-29 14:30:00,48.01,48.13,47.98,48.01,3230913.0,42.7952,42.9021,42.7684,42.7952,3230913.0
2020-07-29 15:00:00,48.01,48.15,47.9,48.07,4061765.0,42.7952,42.92,42.6971,42.8487,4061765.0
2020-07-29 15:30:00,48.07,48.18,47.96,48.08,7164205.0,42.8487,42.9467,42.7506,42.8576,7164205.0
2020-07-30 09:30:00,47.85,48.5,47.59,47.84,6337450.0,42.6526,43.232,42.4208,42.6436,6337450.0
2020-07-30 10:00:00,47.85,48.15,47.76,47.95,3198807.0,42.6526,42.92,42.5723,42.7417,3198807.0
2020-07-30 10:30:00,47.94,47.99,47.64,47.73,3206917.0,42.7328,42.7774,42.4654,42.5456,3206917.0
2020-07-30 11:00:00,47.74,47.9,47.65,47.79,2985821.0,42.5545,42.6971,42.4743,42.5991,2985821.0
2020-07-30 11:30:00,47.78,47.87,47.66,47.67,2338056.0,42.5902,42.6704,42.4832,42.4921,2338056.0
2020-07-30 12:00:00,47.67,47.88,47.67,47.74,1930188.0,42.4921,42.6793,42.4921,42.5545,1930188.0
2020-07-30 12:30:00,47.74,47.82,47.7,47.82,1012094.0,42.5545,42.6258,42.5189,42.6258,1012094.0
2020-07-30 13:00:00,47.82,47.98,47.72,47.73,1930091.0,42.6258,42.7684,42.5367,42.5456,1930091.0
2020-07-30 13:30:00,47.72,47.94,47.67,47.93,1576371.0,42.5367,42.7328,42.4921,42.7239,1576371.0
2020-07-30 14:00:00,47.93,47.95,47.82,47.83,1649630.0,42.7239,42.7417,42.6258,42.6347,1649630.0
2020-07-30 14:30:00,47.83,48.09,47.83,48.04,1629119.0,42.6347,42.8665,42.6347,42.8219,1629119.0
2020-07-30 15:00:00,48.04,48.08,47.84,48.04,1930853.0,42.8219,42.8576,42.6436,42.8219,1930853.0
2020-07-30 15:30:00,48.04,48.07,47.88,48.0,4093593.0,42.8219,42.8487,42.6793,42.7863,4093593.0
2020-07-31 09:30:00,48.13,48.33,47.82,48.15,4817630.0,42.9021,43.0804,42.6258,42.92,4817630.0
2020-07-31 10:00:00,48.16,48.17,47.41,47.41,4100510.0,42.9289,42.9378,42.2604,42.2604,4100510.0
2020-07-31 10:30:00,47.41,47.64,47.34,47.63,2486148.0,42.2604,42.4654,42.198,42.4565,2486148.0
2020-07-31 11:00:00,47.62,47.73,47.59,47.62,1710494.0,42.4475,42.5456,42.4208,42.4475,1710494.0
2020-07-31 11:30:00,47.62,47.74,47.45,47.49,1570732.0,42.4475,42.5545,42.296,42.3317,1570732.0
2020-07-31 12:00:00,47.5,47.52,47.22,47.3,2191656.0,42.3406,42.3584,42.091,42.1623,2191656.0
2020-07-31 12:30:00,47.3,47.31,47.02,47.21,2508857.0,42.1623,42.1712,41.9127,42.0821,2508857.0
2020-07-31 13:00:00,47.2,47.32,47.13,47.23,1712490.0,42.0732,42.1801,42.0108,42.0999,1712490.0
2020-07-31 13:30:00,47.23,47.24,47.04,47.06,1765498.0,42.0999,42.1088,41.9305,41.9484,1765498.0
2020-07-31 14:00:00,47.05,47.16,46.98,47.09,2073855.0,41.9395,42.0375,41.8771,41.9751,2073855.0
2020-07-31 14:30:00,47.09,47.3,47.07,47.29,1973931.0,41.9751,42.1623,41.9573,42.1534,1973931.0
2020-07-31 15:00:00,47.29,47.44,47.23,47.36,2451212.0,42.1534,42.2871,42.0999,42.2158,2451212.0
2020-07-31 15:30:00,47.37,47.8,47.33,47.74,5569557.0,42.2247,42.608,42.189,42.5545,5569557.0
2020-08-03 09:30:00,48.31,48.49,47.88,47.9,4631663.0,43.0626,43.223,42.6793,42.6971,4631663.0
2020-08-03 10:00:00,47.9,48.02,47.74,47.88,2947898.0,42.6971,42.8041,42.5545,42.6793,2947898.0
2020-08-03 10:30:00,47.88,48.2,47.87,48.19,1973861.0,42.6793,42.9645,42.6704,42.9556,1973861.0
2020-08-03 11:00:00,48.19,48.35,48.11,48.26,1805779.0,42.9556,43.0982,42.8843,43.018,1805779.0
2020-08-03 11:30:00,48.26,48.54,48.22,48.41,1912105.0,43.018,43.2676,42.9824,43.1517,1912105.0
2020-08-03 12:00:00,48.41,48.41,48.32,48.38,1172603.0,43.1517,43.1517,43.0715,43.125,1172603.0
2020-08-03 12:30:00,48.38,48.6,48.38,48.59,1344004.0,43.125,43.3211,43.125,43.3122,1344004.0
2020-08-03 13:00:00,48.58,48.63,48.48,48.55,1223172.0,43.3033,43.3478,43.2141,43.2765,1223172.0
2020-08-03 13:30:00,48.55,48.56,48.27,48.36,976225.0,43.2765,43.2854,43.0269,43.1072,976225.0
2020-08-03 14:00:00,48.36,48.43,48.25,48.38,1047753.0,43.1072,43.1696,43.0091,43.125,1047753.0
2020-08-03 14:30:00,48.37,48.43,48.3,48.32,965323.0,43.1161,43.1696,43.0537,43.0715,965323.0
2020-08-03 15:00:00,48.33,48.36,48.1,48.23,1381068.0,43.0804,43.1072,42.8754,42.9913,1381068.0
2020-08-03 15:30:00,48.23,48.35,48.13,48.29,3158339.0,42.9913,43.0982,42.9021,43.0448,3158339.0
2020-08-04 09:30:00,48.63,49.09,48.53,48.8,4707256.0,43.3478,43.7579,43.2587,43.4994,4707256.0
2020-08-04 10:00:00,48.81,48.85,48.6,48.72,2211938.0,43.5083,43.5439,43.3211,43.4281,2211938.0
2020-08-04 10:30:00,48.71,48.95,48.61,48.91,1865145.0,43.4191,43.6331,43.33,43.5974,1865145.0
2020-08-04 11:00:00,48.91,48.93,48.68,48.78,1684734.0,43.5974,43.6153,43.3924,43.4815,1684734.0
2020-08-04 11:30:00,48.77,48.82,48.59,48.61,1631656.0,43.4726,43.5172,43.3122,43.33,1631656.0
2020-08-04 12:00:00,48.61,48.62,48.5,48.61,1043623.0,43.33,43.3389,43.232,43.33,1043623.0
2020-08-04 12:30:00,48.61,48.66,48.55,48.56,1053695.0,43.33,43.3746,43.2765,43.2854,1053695.0
2020-08-04 13:00:00,48.56,48.58,48.5,48.55,921085.0,43.2854,43.3033,43.232,43.2765,921085.0
2020-08-04 13:30:00,48.54,48.71,48.54,48.69,877439.0,43.2676,43.4191,43.2676,43.4013,877439.0
2020-08-04 14:00:00,48.69,48.79,48.62,48.64,1129031.0,43.4013,43.4905,43.3389,43.3567,1129031.0
2020-08-04 14:30:00,48.64,48.78,48.56,48.73,1755887.0,43.3567,43.4815,43.2854,43.437,1755887.0
2020-08-04 15:00:00,48.73,48.84,48.72,48.82,1187029.0,43.437,43.535,43.4281,43.5172,1187029.0
2020-08-04 15:30:00,48.81,49.14,48.81,49.14,2971190.0,43.5083,43.8024,43.5083,43.8024,2971190.0
2020-08-05 09:30:00,49.72,49.72,48.78,49.32,4518883.0,44.3194,44.3194,43.4815,43.9629,4518883.0
2020-08-05 10:00:00,49.33,49.4,49.12,49.16,1896202.0,43.9718,44.0342,43.7846,43.8203,1896202.0
2020-08-05 10:30:00,49.16,49.22,48.96,49.0,1823688.0,43.8203,43.8738,43.642,43.6776,1823688.0
2020-08-05 11:00:00,49.0,49.15,48.99,49.04,1353929.0,43.6776,43.8114,43.6687,43.7133,1353929.0
2020-08-05 11:30:00,49.03,49.07,48.86,48.94,1605824.0,43.7044,43.74,43.5529,43.6242,1605824.0
2020-08-05 12:00:00,48.94,48.99,48.9,48.91,996120.0,43.6242,43.6687,43.5885,43.5974,996120.0
2020-08-05 12:30:00,48.9,48.94,48.79,48.8,1086951.0,43.5885,43.6242,43.4905,43.4994,1086951.0
2020-08-05 13:00:00,48.8,48.89,48.75,48.83,832745.0,43.4994,43.5796,43.4548,43.5261,832745.0
2020-08-05 13:30:00,48.84,48.87,48.77,48.86,763280.0,43.535,43.5618,43.4726,43.5529,763280.0
2020-08-05 14:00:00,48.86,48.95,48.81,48.87,1059347.0,43.5529,43.6331,43.5083,43.5618,1059347.0
2020-08-05 14:30:00,48.87,48.9,48.75,48.8,1060432.0,43.5618,43.5885,43.4548,43.4994,1060432.0
2020-08-05 15:00:00,48.8,48.88,48.77,48.81,1054698.0,43.4994,43.5707,43.4726,43.5083,1054698.0
2020-08-05 15:30:00,48.82,48.96,48.66,48.93,3155011.0,43.5172,43.642,43.3746,43.6153,3155011.0
2020-08-06 09:30:00,48.8,48.82,48.34,48.48,2954146.0,43.7949,43.8129,43.3821,43.5077,2954146.0
2020-08-06 10:00:00,48.48,48.59,48.38,48.5,1294996.0,43.5077,43.6065,43.418,43.5257,1294996.0
2020-08-06 10:30:00,48.5,48.56,48.16,48.3,1846039.0,43.5257,43.5795,43.2206,43.3462,1846039.0
2020-08-06 11:00:00,48.3,48.34,48.18,48.2,1012212.0,43.3462,43.3821,43.2385,43.2565,1012212.0
2020-08-06 11:30:00,48.2,48.3,48.12,48.23,1291028.0,43.2565,43.3462,43.1847,43.2834,1291028.0
2020-08-06 12:00:00,48.24,48.29,48.2,48.22,848580.0,43.2924,43.3372,43.2565,43.2744,848580.0
2020-08-06 12:30:00,48.21,48.32,48.1,48.3,980471.0,43.2654,43.3641,43.1667,43.3462,980471.0
2020-08-06 13:00:00,48.3,48.32,48.18,48.28,693277.0,43.3462,43.3641,43.2385,43.3283,693277.0
2020-08-06 13:30:00,48.28,48.29,48.22,48.23,478671.0,43.3283,43.3372,43.2744,43.2834,478671.0
2020-08-06 14:00:00,48.24,48.5,48.22,48.42,1527320.0,43.2924,43.5257,43.2744,43.4539,1527320.0
2020-08-06 14:30:00,48.42,48.51,48.39,48.43,810103.0,43.4539,43.5347,43.427,43.4629,810103.0
2020-08-06 15:00:00,48.43,48.5,48.39,48.45,1055225.0,43.4629,43.5257,43.427,43.4808,1055225.0
2020-08-06 15:30:00,48.45,48.59,48.38,48.58,3248285.0,43.4808,43.6065,43.418,43.5975,3248285.0
2020-08-07 09:30:00,48.54,48.65,48.05,48.09,2726683.0,43.5616,43.6603,43.1218,43.1577,2726683.0
2020-08-07 10:00:00,48.08,48.15,48.0,48.11,1571769.0,43.1488,43.2116,43.077,43.1757,1571769.0
2020-08-07 10:30:00,48.11,48.2,48.08,48.12,1509894.0,43.1757,43.2565,43.1488,43.1847,1509894.0
2020-08-07 11:00:00,48.12,48.22,48.02,48.03,1100852.0,43.1847,43.2744,43.0949,43.1039,1100852.0
2020-08-07 11:30:00,48.04,48.07,47.76,47.77,2525471.0,43.1129,43.1398,42.8616,42.8706,2525471.0
2020-08-07 12:00:00,47.76,48.01,47.7,48.01,1668003.0,42.8616,43.0859,42.8077,43.0859,1668003.0
2020-08-07 12:30:00,48.0,48.1,47.88,47.91,1033126.0,43.077,43.1667,42.9693,42.9962,1033126.0
2020-08-07 13:00:00,47.91,47.94,47.75,47.83,1836570.0,42.9962,43.0231,42.8526,42.9244,1836570.0
2020-08-07 13:30:00,47.83,47.85,47.7,47.71,1375773.0,42.9244,42.9424,42.8077,42.8167,1375773.0
2020-08-07 14:00:00,47.71,47.87,47.7,47.78,1340501.0,42.8167,42.9603,42.8077,42.8795,1340501.0
2020-08-07 14:30:00,47.77,47.8,47.7,47.76,1467654.0,42.8706,42.8975,42.8077,42.8616,1467654.0
2020-08-07 15:00:00,47.77,47.94,47.74,47.82,1597650.0,42.8706,43.0231,42.8436,42.9154,1597650.0
2020-08-07 15:30:00,47.82,48.05,47.8,48.04,3544102.0,42.9154,43.1218,42.8975,43.1129,3544102.0
2020-08-10 09:30:00,48.2,48.78,48.06,48.74,3605319.0,43.2565,43.777,43.1308,43.7411,3605319.0
2020-08-10 10:00:00,48.75,48.87,48.67,48.76,1689780.0,43.75,43.8577,43.6783,43.759,1689780.0
2020-08-10 10:30:00,48.76,48.77,48.52,48.59,1348101.0,43.759,43.768,43.5436,43.6065,1348101.0
2020-08-10 11:00:00,48.58,48.79,48.52,48.59,1526452.0,43.5975,43.7859,43.5436,43.6065,1526452.0
2020-08-10 11:30:00,48.59,48.76,48.53,48.75,1183316.0,43.6065,43.759,43.5526,43.75,1183316.0
2020-08-10 12:00:00,48.75,48.96,48.72,48.87,1535556.0,43.75,43.9385,43.7231,43.8577,1535556.0
2020-08-10 12:30:00,48.87,49.14,48.84,49.08,1471992.0,43.8577,44.1,43.8308,44.0462,1471992.0
2020-08-10 13:00:00,49.09,49.39,49.07,49.13,1795013.0,44.0552,44.3244,44.0372,44.0911,1795013.0
2020-08-10 13:30:00,49.14,49.21,49.1,49.19,787600.0,44.1,44.1629,44.0642,44.1449,787600.0
2020-08-10 14:00:00,49.19,49.26,49.02,49.18,1343026.0,44.1449,44.2077,43.9924,44.1359,1343026.0
2020-08-10 14:30:00,49.18,49.31,49.07,49.28,1054556.0,44.1359,44.2526,44.0372,44.2257,1054556.0
2020-08-10 15:00:00,49.29,49.3,49.16,49.22,1364398.0,44.2347,44.2436,44.118,44.1718,1364398.0
2020-08-10 15:30:00,49.22,49.27,49.03,49.22,3702763.0,44.1718,44.2167,44.0013,44.1718,3702763.0
2020-08-11 09:30:00,49.62,49.73,49.06,49.17,5637855.0,44.5308,44.6295,44.0283,44.127,5637855.0
2020-08-11 10:00:00,49.16,49.46,49.0,49.2,2600570.0,44.118,44.3872,43.9744,44.1539,2600570.0
2020-08-11 10:30:00,49.2,49.39,49.06,49.07,1855109.0,44.1539,44.3244,44.0283,44.0372,1855109.0
2020-08-11 11:00:00,49.07,49.17,48.89,48.93,2438828.0,44.0372,44.127,43.8757,43.9116,2438828.0
2020-08-11 11:30:00,48.93,49.01,48.8,48.83,1538284.0,43.9116,43.9834,43.7949,43.8218,1538284.0
2020-08-11 12:00:00,48.83,48.98,48.8,48.95,1130441.0,43.8218,43.9565,43.7949,43.9295,1130441.0
2020-08-11 12:30:00,48.95,49.13,48.92,49.04,1041084.0,43.9295,44.0911,43.9026,44.0103,1041084.0
2020-08-11 13:00:00,49.04,49.19,49.0,49.13,799705.0,44.0103,44.1449,43.9744,44.0911,799705.0
2020-08-11 13:30:00,49.13,49.13,48.97,49.06,971455.0,44.0911,44.0911,43.9475,44.0283,971455.0
2020-08-11 14:00:00,49.05,49.13,48.91,48.91,1082181.0,44.0193,44.0911,43.8936,43.8936,1082181.0
2020-08-11 14:30:00,48.91,48.98,48.86,48.93,1075625.0,43.8936,43.9565,43.8488,43.9116,1075625.0
2020-08-11 15:00:00,48.94,48.96,48.45,48.66,2279464.0,43.9206,43.9385,43.4808,43.6693,2279464.0
2020-08-11 15:30:00,48.66,48.69,48.06,48.19,6216627.0,43.6693,43.6962,43.1308,43.2475,6216627.0
2020-08-12 09:30:00,48.67,48.72,48.24,48.47,3084171.0,43.6783,43.7231,43.2924,43.4988,3084171.0
2020-08-12 10:00:00,48.47,48.56,48.26,48.52,1723046.0,43.4988,43.5795,43.3103,43.5436,1723046.0
2020-08-12 10:30:00,48.53,48.61,48.35,48.55,2109990.0,43.5526,43.6244,43.3911,43.5706,2109990.0
2020-08-12 11:00:00,48.55,48.6,48.46,48.57,1783090.0,43.5706,43.6154,43.4898,43.5885,1783090.0
2020-08-12 11:30:00,48.58,48.87,48.53,48.86,1885724.0,43.5975,43.8577,43.5526,43.8488,1885724.0
2020-08-12 12:00:00,48.86,49.2,48.86,49.07,2311589.0,43.8488,44.1539,43.8488,44.0372,2311589.0
2020-08-12 12:30:00,49.08,49.16,48.89,48.9,1651491.0,44.0462,44.118,43.8757,43.8847,1651491.0
2020-08-12 13:00:00,48.89,48.93,48.74,48.79,1571837.0,43.8757,43.9116,43.7411,43.7859,1571837.0
2020-08-12 13:30:00,48.79,49.07,48.77,49.06,1085009.0,43.7859,44.0372,43.768,44.0283,1085009.0
2020-08-12 14:00:00,49.05,49.1,48.96,49.0,1011612.0,44.0193,44.0642,43.9385,43.9744,1011612.0
2020-08-12 14:30:00,49.0,49.07,48.84,49.06,1572668.0,43.9744,44.0372,43.8308,44.0283,1572668.0
2020-08-12 15:00:00,49.06,49.22,49.0,49.14,1434239.0,44.0283,44.1718,43.9744,44.1,1434239.0
2020-08-12 15:30:00,49.14,49.26,48.99,49.19,3185715.0,44.1,44.2077,43.9654,44.1449,3185715.0
2020-08-13 09:30:00,49.25,49.33,48.82,48.95,2717669.0,44.1988,44.2706,43.8129,43.9295,2717669.0
2020-08-13 10:00:00,48.94,49.13,48.85,48.95,1473727.0,43.9206,44.0911,43.8398,43.9295,1473727.0
2020-08-13 10:30:00,48.94,49.09,48.9,48.99,1019784.0,43.9206,44.0552,43.8847,43.9654,1019784.0
2020-08-13 11:00:00,48.99,49.0,48.81,48.86,1149089.0,43.9654,43.9744,43.8039,43.8488,1149089.0
2020-08-13 11:30:00,48.86,48.87,48.67,48.71,1381649.0,43.8488,43.8577,43.6783,43.7141,1381649.0
2020-08-13 12:00:00,48.72,48.87,48.72,48.8,890886.0,43.7231,43.8577,43.7231,43.7949,890886.0
2020-08-13 12:30:00,48.8,48.87,48.76,48.87,607938.0,43.7949,43.8577,43.759,43.8577,607938.0
2020-08-13 13:00:00,48.87,48.91,48.67,48.71,1020840.0,43.8577,43.8936,43.6783,43.7141,1020840.0
2020-08-13 13:30:00,48.71,48.8,48.61,48.73,1096440.0,43.7141,43.7949,43.6244,43.7321,1096440.0
2020-08-13 14:00:00,48.74,48.75,48.5,48.54,1298680.0,43.7411,43.75,43.5257,43.5616,1298680.0
2020-08-13 14:30:00,48.55,48.61,48.38,48.47,1801281.0,43.5706,43.6244,43.418,43.4988,1801281.0
2020-08-13 15:00:00,48.47,48.69,48.42,48.66,1568590.0,43.4988,43.6962,43.4539,43.6693,1568590.0
2020-08-13 15:30:00,48.66,48.74,48.55,48.56,3001220.0,43.6693,43.7411,43.5706,43.5795,3001220.0
2020-08-14 09:30:00,48.73,49.04,48.65,48.99,2721540.0,43.7321,44.0103,43.6603,43.9654,2721540.0
2020-08-14 10:00:00,48.98,49.09,48.81,48.88,1501054.0,43.9565,44.0552,43.8039,43.8667,1501054.0
2020-08-14 10:30:00,48.89,49.09,48.87,48.93,1190400.0,43.8757,44.0552,43.8577,43.9116,1190400.0
2020-08-14 11:00:00,48.93,49.1,48.9,49.0,1039207.0,43.9116,44.0642,43.8847,43.9744,1039207.0
2020-08-14 11:30:00,49.0,49.02,48.86,48.9,800743.0,43.9744,43.9924,43.8488,43.8847,800743.0
2020-08-14 12:00:00,48.9,49.11,48.89,48.98,2489496.0,43.8847,44.0731,43.8757,43.9565,2489496.0
2020-08-14 12:30:00,48.98,49.07,48.96,49.01,867559.0,43.9565,44.0372,43.9385,43.9834,867559.0
2020-08-14 13:00:00,49.01,49.08,48.97,49.05,705526.0,43.9834,44.0462,43.9475,44.0193,705526.0
2020-08-14 13:30:00,49.06,49.21,49.05,49.18,920622.0,44.0283,44.1629,44.0193,44.1359,920622.0
2020-08-14 14:00:00,49.18,49.18,48.87,48.96,1075933.0,44.1359,44.1359,43.8577,43.9385,1075933.0
2020-08-14 14:30:00,48.96,49.05,48.94,49.03,857023.0,43.9385,44.0193,43.9206,44.0013,857023.0
2020-08-14 15:00:00,49.03,49.04,48.88,48.96,1015806.0,44.0013,44.0103,43.8667,43.9385,1015806.0
2020-08-14 15:30:00,48.96,49.02,48.84,48.9,2495401.0,43.9385,43.9924,43.8308,43.8847,2495401.0
2020-08-17 09:30:00,49.11,49.28,48.96,48.98,2776454.0,44.0731,44.2257,43.9385,43.9565,2776454.0
2020-08-17 10:00:00,48.98,49.1,48.73,49.06,1426219.0,43.9565,44.0642,43.7321,44.0283,1426219.0
2020-08-17 10:30:00,49.06,49.09,48.85,49.01,1052380.0,44.0283,44.0552,43.8398,43.9834,1052380.0
2020-08-17 11:00:00,49.02,49.23,48.95,49.21,1082226.0,43.9924,44.1808,43.9295,44.1629,1082226.0
2020-08-17 11:30:00,49.21,49.22,49.05,49.12,963077.0,44.1629,44.1718,44.0193,44.0821,963077.0
2020-08-17 12:00:00,49.12,49.22,49.1,49.19,837752.0,44.0821,44.1718,44.0642,44.1449,837752.0
2020-08-17 12:30:00,49.19,49.31,49.17,49.22,895696.0,44.1449,44.2526,44.127,44.1718,895696.0
2020-08-17 13:00:00,49.23,49.3,49.21,49.27,620297.0,44.1808,44.2436,44.1629,44.2167,620297.0
2020-08-17 13:30:00,49.27,49.28,49.2,49.25,673114.0,44.2167,44.2257,44.1539,44.1988,673114.0
2020-08-17 14:00:00,49.25,49.26,49.19,49.2,749052.0,44.1988,44.2077,44.1449,44.1539,749052.0
2020-08-17 14:30:00,49.2,49.23,49.05,49.11,1177569.0,44.1539,44.1808,44.0193,44.0731,1177569.0
2020-08-17 15:00:00,49.11,49.12,48.95,48.98,1054003.0,44.0731,44.0821,43.9295,43.9565,1054003.0
2020-08-17 15:30:00,48.98,49.07,48.89,48.92,2512444.0,43.9565,44.0372,43.8757,43.9026,2512444.0
2020-08-18 09:30:00,49.25,49.57,49.13,49.18,2952311.0,44.1988,44.4859,44.0911,44.1359,2952311.0
2020-08-18 10:00:00,49.19,49.19,48.76,48.78,1701415.0,44.1449,44.1449,43.759,43.777,1701415.0
2020-08-18 10:30:00,48.78,48.95,48.78,48.94,861333.0,43.777,43.9295,43.777,43.9206,861333.0
2020-08-18 11:00:00,48.94,49.08,48.87,49.02,838842.0,43.9206,44.0462,43.8577,43.9924,838842.0
2020-08-18 11:30:00,49.01,49.05,48.93,48.98,736595.0,43.9834,44.0193,43.9116,43.9565,736595.0
2020-08-18 12:00:00,48.99,49.04,48.97,49.03,566331.0,43.9654,44.0103,43.9475,44.0013,566331.0
2020-08-18 12:30:00,49.02,49.03,48.93,48.98,540506.0,43.9924,44.0013,43.9116,43.9565,540506.0
2020-08-18 13:00:00,48.97,49.02,48.94,48.98,576163.0,43.9475,43.9924,43.9206,43.9565,576163.0
2020-08-18 13:30:00,48.98,49.01,48.9,48.95,877105.0,43.9565,43.9834,43.8847,43.9295,877105.0
2020-08-18 14:00:00,48.95,48.95,48.81,48.86,810277.0,43.9295,43.9295,43.8039,43.8488,810277.0
2020-08-18 14:30:00,48.87,48.9,48.82,48.87,771460.0,43.8577,43.8847,43.8129,43.8577,771460.0
2020-08-18 15:00:00,48.87,48.89,48.73,48.76,986697.0,43.8577,43.8757,43.7321,43.759,986697.0
2020-08-18 15:30:00,48.75,48.79,48.62,48.65,2375539.0,43.75,43.7859,43.6334,43.6603,2375539.0
2020-08-19 09:30:00,48.79,48.98,48.43,48.58,2777476.0,43.7859,43.9565,43.4629,43.5975,2777476.0
2020-08-19 10:00:00,48.58,48.71,48.51,48.57,974248.0,43.5975,43.7141,43.5347,43.5885,974248.0
2020-08-19 10:30:00,48.56,48.67,48.51,48.53,785962.0,43.5795,43.6783,43.5347,43.5526,785962.0
2020-08-19 11:00:00,48.53,48.55,48.32,48.38,1703376.0,43.5526,43.5706,43.3641,43.418,1703376.0
2020-08-19 11:30:00,48.38,48.51,48.37,48.48,1093896.0,43.418,43.5347,43.409,43.5077,1093896.0
2020-08-19 12:00:00,48.48,48.61,48.47,48.61,706645.0,43.5077,43.6244,43.4988,43.6244,706645.0
2020-08-19 12:30:00,48.6,48.63,48.52,48.63,612450.0,43.6154,43.6424,43.5436,43.6424,612450.0
2020-08-19 13:00:00,48.63,48.71,48.62,48.69,632051.0,43.6424,43.7141,43.6334,43.6962,632051.0
2020-08-19 13:30:00,48.69,48.76,48.64,48.64,769721.0,43.6962,43.759,43.6513,43.6513,769721.0
2020-08-19 14:00:00,48.65,48.67,48.3,48.32,1498039.0,43.6603,43.6783,43.3462,43.3641,1498039.0
2020-08-19 14:30:00,48.32,48.59,48.3,48.53,1053094.0,43.3641,43.6065,43.3462,43.5526,1053094.0
2020-08-19 15:00:00,48.54,48.55,48.37,48.39,997268.0,43.5616,43.5706,43.409,43.427,997268.0
2020-08-19 15:30:00,48.39,48.5,48.25,48.33,5007964.0,43.427,43.5257,43.3013,43.3731,5007964.0
2020-08-20 09:30:00,49.81,50.2,49.08,49.51,14383936.0,44.7013,45.0513,44.0462,44.4321,14383936.0
2020-08-20 10:00:00,49.51,49.76,49.32,49.62,6211194.0,44.4321,44.6565,44.2616,44.5308,6211194.0
2020-08-20 10:30:00,49.61,49.67,49.28,49.32,4251535.0,44.5218,44.5757,44.2257,44.2616,4251535.0
2020-08-20 11:00:00,49.32,49.37,49.18,49.28,2625834.0,44.2616,44.3065,44.1359,44.2257,2625834.0
2020-08-20 11:30:00,49.29,49.39,49.25,49.32,2209051.0,44.2347,44.3244,44.1988,44.2616,2209051.0
2020-08-20 12:00:00,49.32,49.33,49.12,49.13,2149080.0,44.2616,44.2706,44.0821,44.0911,2149080.0
2020-08-20 12:30:00,49.13,49.19,49.05,49.05,1882798.0,44.0911,44.1449,44.0193,44.0193,1882798.0
2020-08-20 13:00:00,49.05,49.17,49.0,49.07,1670446.0,44.0193,44.127,43.9744,44.0372,1670446.0
2020-08-20 13:30:00,49.07,49.13,49.01,49.04,1423252.0,44.0372,44.0911,43.9834,44.0103,1423252.0
2020-08-20 14:00:00,49.04,49.25,49.03,49.22,1883794.0,44.0103,44.1988,44.0013,44.1718,1883794.0
2020-08-20 14:30:00,49.21,49.24,49.09,49.19,1683881.0,44.1629,44.1898,44.0552,44.1449,1683881.0
2020-08-20 15:00:00,49.2,49.38,49.17,49.23,2008386.0,44.1539,44.3154,44.127,44.1808,2008386.0
2020-08-20 15:30:00,49.23,49.39,49.14,49.17,4144639.0,44.1808,44.3244,44.1,44.127,4144639.0
2020-08-21 09:30:00,49.01,49.28,48.73,48.88,4984117.0,43.9834,44.2257,43.7321,43.8667,4984117.0
2020-08-21 10:00:00,48.88,48.92,48.65,48.88,2231304.0,43.8667,43.9026,43.6603,43.8667,2231304.0
2020-08-21 10:30:00,48.88,48.96,48.76,48.82,1511376.0,43.8667,43.9385,43.759,43.8129,1511376.0
2020-08-21 11:00:00,48.82,48.96,48.74,48.94,1185060.0,43.8129,43.9385,43.7411,43.9206,1185060.0
2020-08-21 11:30:00,48.95,48.95,48.8,48.81,1029899.0,43.9295,43.9295,43.7949,43.8039,1029899.0
2020-08-21 12:00:00,48.81,48.99,48.77,48.98,925329.0,43.8039,43.9654,43.768,43.9565,925329.0
2020-08-21 12:30:00,48.98,49.16,48.97,49.13,1202955.0,43.9565,44.118,43.9475,44.0911,1202955.0
2020-08-21 13:00:00,49.13,49.17,49.02,49.07,940916.0,44.0911,44.127,43.9924,44.0372,940916.0
2020-08-21 13:30:00,49.07,49.14,48.96,49.02,870213.0,44.0372,44.1,43.9385,43.9924,870213.0
2020-08-21 14:00:00,49.02,49.11,49.0,49.09,877880.0,43.9924,44.0731,43.9744,44.0552,877880.0
2020-08-21 14:30:00,49.09,49.17,49.06,49.09,888382.0,44.0552,44.127,44.0283,44.0552,888382.0
2020-08-21 15:00:00,49.09,49.16,49.08,49.1,1072144.0,44.0552,44.118,44.0462,44.0642,1072144.0
2020-08-21 15:30:00,49.1,49.31,49.08,49.3,3031245.0,44.0642,44.2526,44.0462,44.2436,3031245.0
2020-08-24 09:30:00,49.28,49.4,48.82,49.08,4495054.0,44.2257,44.3334,43.8129,44.0462,4495054.0
2020-08-24 10:00:00,49.08,49.31,49.04,49.13,2188163.0,44.0462,44.2526,44.0103,44.0911,2188163.0
2020-08-24 10:30:00,49.13,49.17,49.02,49.09,2109735.0,44.0911,44.127,43.9924,44.0552,2109735.0
2020-08-24 11:00:00,49.09,49.21,49.05,49.09,1235059.0,44.0552,44.1629,44.0193,44.0552,1235059.0
2020-08-24 11:30:00,49.09,49.15,49.05,49.09,1219977.0,44.0552,44.109,44.0193,44.0552,1219977.0
2020-08-24 12:00:00,49.09,49.13,49.01,49.01,869185.0,44.0552,44.0911,43.9834,43.9834,869185.0
2020-08-24 12:30:00,49.01,49.04,48.98,48.98,893559.0,43.9834,44.0103,43.9565,43.9565,893559.0
2020-08-24 13:00:00,48.98,49.09,48.94,49.03,1062892.0,43.9565,44.0552,43.9206,44.0013,1062892.0
2020-08-24 13:30:00,49.04,49.04,48.88,48.96,1280806.0,44.0103,44.0103,43.8667,43.9385,1280806.0
2020-08-24 14:00:00,48.96,49.0,48.91,48.94,999590.0,43.9385,43.9744,43.8936,43.9206,999590.0
2020-08-24 14:30:00,48.94,48.95,48.85,48.92,930092.0,43.9206,43.9295,43.8398,43.9026,930092.0
2020-08-24 15:00:00,48.92,48.96,48.85,48.91,1108248.0,43.9026,43.9385,43.8398,43.8936,1108248.0
2020-08-24 15:30:00,48.91,49.18,48.9,49.18,2933014.0,43.8936,44.1359,43.8847,44.1359,2933014.0
2020-08-25 09:30:00,49.3,49.88,49.26,49.64,4611259.0,44.2436,44.7642,44.2077,44.5488,4611259.0
2020-08-25 10:00:00,49.65,49.67,49.34,49.37,2215059.0,44.5577,44.5757,44.2795,44.3065,2215059.0
2020-08-25 10:30:00,49.37,49.66,49.32,49.5,1806639.0,44.3065,44.5667,44.2616,44.4231,1806639.0
2020-08-25 11:00:00,49.5,49.57,49.34,49.44,1542847.0,44.4231,44.4859,44.2795,44.3693,1542847.0
2020-08-25 11:30:00,49.44,49.44,49.28,49.39,1269027.0,44.3693,44.3693,44.2257,44.3244,1269027.0
2020-08-25 12:00:00,49.4,49.4,49.22,49.29,1086305.0,44.3334,44.3334,44.1718,44.2347,1086305.0
2020-08-25 12:30:00,49.29,49.33,49.22,49.29,720697.0,44.2347,44.2706,44.1718,44.2347,720697.0
2020-08-25 13:00:00,49.29,49.33,49.21,49.3,878189.0,44.2347,44.2706,44.1629,44.2436,878189.0
2020-08-25 13:30:00,49.3,49.47,49.3,49.36,963462.0,44.2436,44.3962,44.2436,44.2975,963462.0
2020-08-25 14:00:00,49.36,49.39,49.25,49.38,1118896.0,44.2975,44.3244,44.1988,44.3154,1118896.0
2020-08-25 14:30:00,49.38,49.45,49.38,49.41,969429.0,44.3154,44.3783,44.3154,44.3424,969429.0
2020-08-25 15:00:00,49.41,49.48,49.4,49.45,1080985.0,44.3424,44.4052,44.3334,44.3783,1080985.0
2020-08-25 15:30:00,49.45,49.49,49.39,49.44,2593879.0,44.3783,44.4142,44.3244,44.3693,2593879.0
2020-08-26 09:30:00,49.35,49.52,49.23,49.41,2728557.0,44.2885,44.4411,44.1808,44.3424,2728557.0
2020-08-26 10:00:00,49.41,49.51,49.34,49.47,1577669.0,44.3424,44.4321,44.2795,44.3962,1577669.0
2020-08-26 10:30:00,49.46,49.56,49.4,49.46,1418105.0,44.3872,44.477,44.3334,44.3872,1418105.0
2020-08-26 11:00:00,49.47,49.49,49.38,49.46,1197193.0,44.3962,44.4142,44.3154,44.3872,1197193.0
2020-08-26 11:30:00,49.47,49.57,49.45,49.53,1209418.0,44.3962,44.4859,44.3783,44.45,1209418.0
2020-08-26 12:00:00,49.53,49.66,49.48,49.63,1177196.0,44.45,44.5667,44.4052,44.5398,1177196.0
2020-08-26 12:30:00,49.63,49.67,49.58,49.59,927944.0,44.5398,44.5757,44.4949,44.5039,927944.0
2020-08-26 13:00:00,49.59,49.61,49.51,49.54,865259.0,44.5039,44.5218,44.4321,44.459,865259.0
2020-08-26 13:30:00,49.53,49.59,49.51,49.56,748330.0,44.45,44.5039,44.4321,44.477,748330.0
2020-08-26 14:00:00,49.57,49.62,49.53,49.61,931928.0,44.4859,44.5308,44.45,44.5218,931928.0
2020-08-26 14:30:00,49.61,49.62,49.41,49.42,1094873.0,44.5218,44.5308,44.3424,44.3513,1094873.0
2020-08-26 15:00:00,49.42,49.62,49.4,49.59,1085880.0,44.3513,44.5308,44.3334,44.5039,1085880.0
2020-08-26 15:30:00,49.59,49.6,49.47,49.55,2229346.0,44.5039,44.5129,44.3962,44.468,2229346.0
2020-08-27 09:30:00,49.77,49.93,49.32,49.39,3378713.0,44.6654,44.809,44.2616,44.3244,3378713.0
2020-08-27 10:00:00,49.4,49.64,49.17,49.62,2340788.0,44.3334,44.5488,44.127,44.5308,2340788.0
2020-08-27 10:30:00,49.63,49.82,49.58,49.78,1622940.0,44.5398,44.7103,44.4949,44.6744,1622940.0
2020-08-27 11:00:00,49.78,49.8,49.54,49.58,1247577.0,44.6744,44.6924,44.459,44.4949,1247577.0
2020-08-27 11:30:00,49.58,49.7,49.52,49.59,845881.0,44.4949,44.6026,44.4411,44.5039,845881.0
2020-08-27 12:00:00,49.59,49.6,49.34,49.36,1036414.0,44.5039,44.5129,44.2795,44.2975,1036414.0
2020-08-27 12:30:00,49.36,49.39,49.19,49.25,1352216.0,44.2975,44.3244,44.1449,44.1988,1352216.0
2020-08-27 13:00:00,49.25,49.42,49.2,49.39,1066978.0,44.1988,44.3513,44.1539,44.3244,1066978.0
2020-08-27 13:30:00,49.38,49.47,49.33,49.46,908113.0,44.3154,44.3962,44.2706,44.3872,908113.0
2020-08-27 14:00:00,49.46,49.57,49.46,49.55,1026522.0,44.3872,44.4859,44.3872,44.468,1026522.0
2020-08-27 14:30:00,49.55,49.62,49.5,49.55,921436.0,44.468,44.5308,44.4231,44.468,921436.0
2020-08-27 15:00:00,49.54,49.68,49.52,49.59,1052909.0,44.459,44.5847,44.4411,44.5039,1052909.0
2020-08-27 15:30:00,49.6,49.66,49.38,49.4,2504336.0,44.5129,44.5667,44.3154,44.3334,2504336.0
2020-08-28 09:30:00,49.53,50.38,49.46,50.32,4945915.0,44.45,45.2129,44.3872,45.159,4945915.0
2020-08-28 10:00:00,50.31,50.8,50.25,50.66,4669855.0,45.15,45.5898,45.0962,45.4642,4669855.0
2020-08-28 10:30:00,50.66,50.69,50.16,50.26,3404747.0,45.4642,45.4911,45.0154,45.1052,3404747.0
2020-08-28 11:00:00,50.26,50.34,50.17,50.34,1949799.0,45.1052,45.177,45.0244,45.177,1949799.0
2020-08-28 11:30:00,50.33,50.4,50.21,50.4,1451394.0,45.168,45.2308,45.0603,45.2308,1451394.0
2020-08-28 12:00:00,50.39,50.49,50.34,50.38,1752466.0,45.2218,45.3116,45.177,45.2129,1752466.0
2020-08-28 12:30:00,50.38,50.41,50.25,50.31,1081383.0,45.2129,45.2398,45.0962,45.15,1081383.0
2020-08-28 13:00:00,50.32,50.45,50.3,50.32,1260417.0,45.159,45.2757,45.1411,45.159,1260417.0
2020-08-28 13:30:00,50.33,50.44,50.27,50.42,784299.0,45.168,45.2667,45.1142,45.2488,784299.0
2020-08-28 14:00:00,50.43,50.5,50.37,50.46,1346493.0,45.2577,45.3206,45.2039,45.2847,1346493.0
2020-08-28 14:30:00,50.46,50.48,50.26,50.27,1386040.0,45.2847,45.3026,45.1052,45.1142,1386040.0
2020-08-28 15:00:00,50.27,50.45,50.25,50.44,1434950.0,45.1142,45.2757,45.0962,45.2667,1434950.0
2020-08-28 15:30:00,50.44,50.53,50.36,50.43,4119444.0,45.2667,45.3475,45.1949,45.2577,4119444.0
2020-08-31 09:30:00,51.0,51.12,50.32,50.58,4987322.0,45.7693,45.877,45.159,45.3924,4987322.0
2020-08-31 10:00:00,50.58,50.72,50.44,50.62,2498663.0,45.3924,45.518,45.2667,45.4283,2498663.0
2020-08-31 10:30:00,50.62,50.93,50.6,50.82,2604870.0,45.4283,45.7065,45.4103,45.6077,2604870.0
2020-08-31 11:00:00,50.82,50.9,50.7,50.71,1730859.0,45.6077,45.6795,45.5,45.509,1730859.0
2020-08-31 11:30:00,50.71,50.97,50.71,50.8,1834157.0,45.509,45.7424,45.509,45.5898,1834157.0
2020-08-31 12:00:00,50.81,51.1,50.78,51.09,1738674.0,45.5988,45.859,45.5718,45.85,1738674.0
2020-08-31 12:30:00,51.08,51.32,51.08,51.25,2542385.0,45.8411,46.0565,45.8411,45.9936,2542385.0
2020-08-31 13:00:00,51.25,51.48,51.18,51.48,2061181.0,45.9936,46.2001,45.9308,46.2001,2061181.0
2020-08-31 13:30:00,51.48,51.5,51.27,51.3,2159092.0,46.2001,46.218,46.0116,46.0385,2159092.0
2020-08-31 14:00:00,51.3,51.34,51.16,51.24,1533133.0,46.0385,46.0744,45.9129,45.9847,1533133.0
2020-08-31 14:30:00,51.23,51.3,51.18,51.2,1374010.0,45.9757,46.0385,45.9308,45.9488,1374010.0
2020-08-31 15:00:00,51.2,51.26,51.01,51.14,1646455.0,45.9488,46.0026,45.7783,45.8949,1646455.0
2020-08-31 15:30:00,51.14,51.21,50.9,50.92,4355987.0,45.8949,45.9577,45.6795,45.6975,4355987.0
2020-09-01 09:30:00,50.91,51.0,50.22,50.55,5046808.0,45.6885,45.7693,45.0693,45.3654,5046808.0
2020-09-01 10:00:00,50.56,50.81,50.48,50.61,2411534.0,45.3744,45.5988,45.3026,45.4193,2411534.0
2020-09-01 10:30:00,50.61,50.62,50.38,50.38,1699663.0,45.4193,45.4283,45.2129,45.2129,1699663.0
2020-09-01 11:00:00,50.39,50.58,50.32,50.55,1373651.0,45.2218,45.3924,45.159,45.3654,1373651.0
2020-09-01 11:30:00,50.55,50.58,50.45,50.52,909673.0,45.3654,45.3924,45.2757,45.3385,909673.0
2020-09-01 12:00:00,50.51,50.68,50.5,50.68,926943.0,45.3295,45.4821,45.3206,45.4821,926943.0
2020-09-01 12:30:00,50.68,50.72,50.57,50.66,880464.0,45.4821,45.518,45.3834,45.4642,880464.0
2020-09-01 13:00:00,50.66,50.72,50.59,50.64,903697.0,45.4642,45.518,45.4013,45.4462,903697.0
2020-09-01 13:30:00,50.63,50.65,50.56,50.61,808766.0,45.4372,45.4552,45.3744,45.4193,808766.0
2020-09-01 14:00:00,50.61,50.67,50.56,50.65,865291.0,45.4193,45.4731,45.3744,45.4552,865291.0
2020-09-01 14:30:00,50.65,50.7,50.59,50.61,1144980.0,45.4552,45.5,45.4013,45.4193,1144980.0
2020-09-01 15:00:00,50.6,50.72,50.57,50.59,1187807.0,45.4103,45.518,45.3834,45.4013,1187807.0
2020-09-01 15:30:00,50.6,50.84,50.59,50.8,2414593.0,45.4103,45.6257,45.4013,45.5898,2414593.0
2020-09-02 09:30:00,51.15,52.0,51.09,51.76,6843526.0,45.9039,46.6667,45.85,46.4513,6843526.0
2020-09-02 10:00:00,51.77,52.03,51.69,51.8,3932905.0,46.4603,46.6936,46.3885,46.4872,3932905.0
2020-09-02 10:30:00,51.8,52.01,51.74,51.94,3306889.0,46.4872,46.6757,46.4334,46.6129,3306889.0
2020-09-02 11:00:00,51.94,52.52,51.82,52.51,5513019.0,46.6129,47.1334,46.5052,47.1244,5513019.0
2020-09-02 11:30:00,52.52,52.68,51.97,52.1,4463807.0,47.1334,47.277,46.6398,46.7565,4463807.0
2020-09-02 12:00:00,52.11,52.19,51.55,52.09,3285975.0,46.7654,46.8372,46.2629,46.7475,3285975.0
2020-09-02 12:30:00,52.09,52.43,52.03,52.06,3678322.0,46.7475,47.0526,46.6936,46.7206,3678322.0
2020-09-02 13:00:00,52.06,52.26,52.01,52.2,1462692.0,46.7206,46.9001,46.6757,46.8462,1462692.0
2020-09-02 13:30:00,52.21,52.37,52.08,52.29,1352009.0,46.8552,46.9988,46.7385,46.927,1352009.0
2020-09-02 14:00:00,52.29,52.46,52.26,52.45,1516592.0,46.927,47.0795,46.9001,47.0706,1516592.0
2020-09-02 14:30:00,52.46,52.52,52.35,52.47,1580979.0,47.0795,47.1334,46.9808,47.0885,1580979.0
2020-09-02 15:00:00,52.47,52.66,52.4,52.61,2235919.0,47.0885,47.259,47.0257,47.2142,2235919.0
2020-09-02 15:30:00,52.62,52.68,52.24,52.24,4810571.0,47.2231,47.277,46.8821,46.8821,4810571.0
2020-09-03 09:30:00,52.54,52.62,51.87,52.43,4641926.0,47.1513,47.2231,46.5501,47.0526,4641926.0
2020-09-03 10:00:00,52.42,52.56,51.81,51.98,3023459.0,47.0436,47.1693,46.4962,46.6488,3023459.0
2020-09-03 10:30:00,51.97,52.09,51.66,51.68,2765825.0,46.6398,46.7475,46.3616,46.3795,2765825.0
2020-09-03 11:00:00,51.69,51.72,50.94,51.22,4545048.0,46.3885,46.4154,45.7154,45.9667,4545048.0
2020-09-03 11:30:00,51.21,51.43,50.97,51.14,2287153.0,45.9577,46.1552,45.7424,45.8949,2287153.0
2020-09-03 12:00:00,51.13,51.18,50.8,50.82,2099954.0,45.8859,45.9308,45.5898,45.6077,2099954.0
2020-09-03 12:30:00,50.83,50.87,50.52,50.53,1993370.0,45.6167,45.6526,45.3385,45.3475,1993370.0
2020-09-03 13:00:00,50.53,50.73,50.34,50.72,2453402.0,45.3475,45.527,45.177,45.518,2453402.0
2020-09-03 13:30:00,50.71,50.72,50.34,50.44,1583014.0,45.509,45.518,45.177,45.2667,1583014.0
2020-09-03 14:00:00,50.43,50.59,50.31,50.46,1640978.0,45.2577,45.4013,45.15,45.2847,1640978.0
2020-09-03 14:30:00,50.46,50.7,50.33,50.36,1715045.0,45.2847,45.5,45.168,45.1949,1715045.0
2020-09-03 15:00:00,50.37,50.49,50.17,50.22,2331554.0,45.2039,45.3116,45.0244,45.0693,2331554.0
2020-09-03 15:30:00,50.21,50.47,50.13,50.39,5579427.0,45.0603,45.2936,44.9885,45.2218,5579427.0
2020-09-04 09:30:00,50.51,51.23,50.47,50.89,5345144.0,45.3295,45.9757,45.2936,45.6706,5345144.0
2020-09-04 10:00:00,50.88,51.13,50.24,50.27,3973596.0,45.6616,45.8859,45.0872,45.1142,3973596.0
2020-09-04 10:30:00,50.27,50.39,49.49,49.88,4594722.0,45.1142,45.2218,44.4142,44.7642,4594722.0
2020-09-04 11:00:00,49.87,49.98,49.52,49.58,2647024.0,44.7552,44.8539,44.4411,44.4949,2647024.0
2020-09-04 11:30:00,49.59,50.01,49.59,49.98,2432732.0,44.5039,44.8808,44.5039,44.8539,2432732.0
2020-09-04 12:00:00,49.98,50.1,49.82,50.05,2025282.0,44.8539,44.9616,44.7103,44.9167,2025282.0
2020-09-04 12:30:00,50.05,50.18,49.82,49.93,1628918.0,44.9167,45.0334,44.7103,44.809,1628918.0
2020-09-04 13:00:00,49.93,49.94,49.6,49.69,1484218.0,44.809,44.818,44.5129,44.5936,1484218.0
2020-09-04 13:30:00,49.69,49.94,49.55,49.84,1284159.0,44.5936,44.818,44.468,44.7283,1284159.0
2020-09-04 14:00:00,49.85,50.03,49.76,50.02,1199923.0,44.7372,44.8988,44.6565,44.8898,1199923.0
2020-09-04 14:30:00,50.02,50.45,49.92,50.42,1816691.0,44.8898,45.2757,44.8,45.2488,1816691.0
2020-09-04 15:00:00,50.44,50.63,50.28,50.57,1954125.0,45.2667,45.4372,45.1231,45.3834,1954125.0
2020-09-04 15:30:00,50.57,50.58,50.07,50.08,3742352.0,45.3834,45.3924,44.9347,44.9436,3742352.0
2020-09-08 09:30:00,49.42,49.72,49.15,49.59,5490520.0,44.3513,44.6206,44.109,44.5039,5490520.0
2020-09-08 10:00:00,49.59,49.88,49.36,49.82,3010019.0,44.5039,44.7642,44.2975,44.7103,3010019.0
2020-09-08 10:30:00,49.8,49.9,49.37,49.41,2088496.0,44.6924,44.7821,44.3065,44.3424,2088496.0
2020-09-08 11:00:00,49.42,49.62,49.31,49.44,1664868.0,44.3513,44.5308,44.2526,44.3693,1664868.0
2020-09-08 11:30:00,49.44,49.47,49.21,49.38,1749164.0,44.3693,44.3962,44.1629,44.3154,1749164.0
2020-09-08 12:00:00,49.38,49.6,49.34,49.43,1250949.0,44.3154,44.5129,44.2795,44.3603,1250949.0
2020-09-08 12:30:00,49.42,49.74,49.42,49.67,1260291.0,44.3513,44.6385,44.3513,44.5757,1260291.0
2020-09-08 13:00:00,49.68,49.7,49.5,49.56,1023046.0,44.5847,44.6026,44.4231,44.477,1023046.0
2020-09-08 13:30:00,49.56,49.74,49.52,49.66,1290802.0,44.477,44.6385,44.4411,44.5667,1290802.0
2020-09-08 14:00:00,49.67,49.72,49.42,49.45,1504160.0,44.5757,44.6206,44.3513,44.3783,1504160.0
2020-09-08 14:30:00,49.45,49.46,49.07,49.23,2068495.0,44.3783,44.3872,44.0372,44.1808,2068495.0
2020-09-08 15:00:00,49.23,49.24,49.02,49.23,2052819.0,44.1808,44.1898,43.9924,44.1808,2052819.0
2020-09-08 15:30:00,49.23,49.3,48.85,48.91,4972728.0,44.1808,44.2436,43.8398,43.8936,4972728.0
2020-09-09 09:30:00,49.52,49.76,49.04,49.13,3679823.0,44.4411,44.6565,44.0103,44.0911,3679823.0
2020-09-09 10:00:00,49.13,49.4,49.11,49.34,2404638.0,44.0911,44.3334,44.0731,44.2795,2404638.0
2020-09-09 10:30:00,49.34,49.48,49.23,49.47,1582073.0,44.2795,44.4052,44.1808,44.3962,1582073.0
2020-09-09 11:00:00,49.48,49.6,49.34,49.58,1478574.0,44.4052,44.5129,44.2795,44.4949,1478574.0
2020-09-09 11:30:00,49.59,49.65,49.42,49.57,1217851.0,44.5039,44.5577,44.3513,44.4859,1217851.0
2020-09-09 12:00:00,49.58,49.8,49.57,49.72,1072745.0,44.4949,44.6924,44.4859,44.6206,1072745.0
2020-09-09 12:30:00,49.72,49.79,49.67,49.71,902370.0,44.6206,44.6834,44.5757,44.6116,902370.0
2020-09-09 13:00:00,49.72,49.97,49.72,49.87,1384986.0,44.6206,44.8449,44.6206,44.7552,1384986.0
2020-09-09 13:30:00,49.88,49.91,49.75,49.76,1175436.0,44.7642,44.7911,44.6475,44.6565,1175436.0
2020-09-09 14:00:00,49.77,49.83,49.6,49.63,991060.0,44.6654,44.7193,44.5129,44.5398,991060.0
2020-09-09 14:30:00,49.64,49.85,49.63,49.78,917819.0,44.5488,44.7372,44.5398,44.6744,917819.0
2020-09-09 15:00:00,49.78,49.9,49.77,49.9,990936.0,44.6744,44.7821,44.6654,44.7821,990936.0
2020-09-09 15:30:00,49.9,49.96,49.61,49.61,2900634.0,44.7821,44.8359,44.5218,44.5218,2900634.0
2020-09-10 09:30:00,50.02,50.09,49.65,49.83,3094424.0,44.8898,44.9526,44.5577,44.7193,3094424.0
2020-09-10 10:00:00,49.83,50.05,49.82,49.89,1809697.0,44.7193,44.9167,44.7103,44.7731,1809697.0
2020-09-10 10:30:00,49.89,50.04,49.55,49.58,2002827.0,44.7731,44.9077,44.468,44.4949,2002827.0
2020-09-10 11:00:00,49.58,49.83,49.51,49.79,1400004.0,44.4949,44.7193,44.4321,44.6834,1400004.0
2020-09-10 11:30:00,49.79,49.9,49.66,49.68,1388047.0,44.6834,44.7821,44.5667,44.5847,1388047.0
2020-09-10 12:00:00,49.68,49.73,49.49,49.54,1235431.0,44.5847,44.6295,44.4142,44.459,1235431.0
2020-09-10 12:30:00,49.53,49.6,49.32,49.52,1343897.0,44.45,44.5129,44.2616,44.4411,1343897.0
2020-09-10 13:00:00,49.51,49.62,49.43,49.44,861461.0,44.4321,44.5308,44.3603,44.3693,861461.0
2020-09-10 13:30:00,49.45,49.6,49.35,49.39,819594.0,44.3783,44.5129,44.2885,44.3244,819594.0
2020-09-10 14:00:00,49.38,49.52,48.91,48.92,1950440.0,44.3154,44.4411,43.8936,43.9026,1950440.0
2020-09-10 14:30:00,48.92,49.11,48.88,49.08,1887642.0,43.9026,44.0731,43.8667,44.0462,1887642.0
2020-09-10 15:00:00,49.07,49.08,48.71,48.89,2292633.0,44.0372,44.0462,43.7141,43.8757,2292633.0
2020-09-10 15:30:00,48.88,49.16,48.84,48.97,3793052.0,43.8667,44.118,43.8308,43.9475,3793052.0
2020-09-11 09:30:00,49.33,49.88,49.26,49.39,3088722.0,44.2706,44.7642,44.2077,44.3244,3088722.0
2020-09-11 10:00:00,49.38,49.83,49.32,49.81,1851556.0,44.3154,44.7193,44.2616,44.7013,1851556.0
2020-09-11 10:30:00,49.81,50.03,49.53,49.86,2297139.0,44.7013,44.8988,44.45,44.7462,2297139.0
2020-09-11 11:00:00,49.86,50.05,49.74,49.85,1776593.0,44.7462,44.9167,44.6385,44.7372,1776593.0
2020-09-11 11:30:00,49.85,49.96,49.68,49.73,1285651.0,44.7372,44.8359,44.5847,44.6295,1285651.0
2020-09-11 12:00:00,49.73,49.88,49.67,49.74,942247.0,44.6295,44.7642,44.5757,44.6385,942247.0
2020-09-11 12:30:00,49.73,49.73,49.32,49.34,1359141.0,44.6295,44.6295,44.2616,44.2795,1359141.0
2020-09-11 13:00:00,49.35,49.39,49.03,49.09,2013926.0,44.2885,44.3244,44.0013,44.0552,2013926.0
2020-09-11 13:30:00,49.1,49.23,48.95,48.97,1762345.0,44.0642,44.1808,43.9295,43.9475,1762345.0
2020-09-11 14:00:00,48.98,49.26,48.96,49.09,1118689.0,43.9565,44.2077,43.9385,44.0552,1118689.0
2020-09-11 14:30:00,49.09,49.36,49.09,49.17,1484540.0,44.0552,44.2975,44.0552,44.127,1484540.0
2020-09-11 15:00:00,49.18,49.42,49.0,49.38,1515933.0,44.1359,44.3513,43.9744,44.3154,1515933.0
2020-09-11 15:30:00,49.38,49.51,49.22,49.27,2763283.0,44.3154,44.4321,44.1718,44.2167,2763283.0
2020-09-14 09:30:00,48.88,49.57,48.85,49.4,3720823.0,43.8667,44.4859,43.8398,44.3334,3720823.0
2020-09-14 10:00:00,49.4,49.54,49.17,49.5,1906896.0,44.3334,44.459,44.127,44.4231,1906896.0
2020-09-14 10:30:00,49.5,49.68,49.43,49.62,1434222.0,44.4231,44.5847,44.3603,44.5308,1434222.0
2020-09-14 11:00:00,49.62,49.65,49.42,49.62,1167482.0,44.5308,44.5577,44.3513,44.5308,1167482.0
2020-09-14 11:30:00,49.61,49.72,49.52,49.58,1003811.0,44.5218,44.6206,44.4411,44.4949,1003811.0
2020-09-14 12:00:00,49.57,49.62,49.47,49.51,729987.0,44.4859,44.5308,44.3962,44.4321,729987.0
2020-09-14 12:30:00,49.51,49.55,49.43,49.5,760039.0,44.4321,44.468,44.3603,44.4231,760039.0
2020-09-14 13:00:00,49.51,49.56,49.2,49.26,1004347.0,44.4321,44.477,44.1539,44.2077,1004347.0
2020-09-14 13:30:00,49.25,49.31,49.11,49.27,972585.0,44.1988,44.2526,44.0731,44.2167,972585.0
2020-09-14 14:00:00,49.27,49.41,49.21,49.29,810698.0,44.2167,44.3424,44.1629,44.2347,810698.0
2020-09-14 14:30:00,49.29,49.35,49.13,49.29,1197660.0,44.2347,44.2885,44.0911,44.2347,1197660.0
2020-09-14 15:00:00,49.29,49.43,49.25,49.38,1145711.0,44.2347,44.3603,44.1988,44.3154,1145711.0
2020-09-14 15:30:00,49.38,49.58,49.36,49.41,2661798.0,44.3154,44.4949,44.2975,44.3424,2661798.0
2020-09-15 09:30:00,49.75,50.3,49.73,50.01,3620825.0,44.6475,45.1411,44.6295,44.8808,3620825.0
2020-09-15 10:00:00,50.0,50.5,49.98,50.45,2803626.0,44.8718,45.3206,44.8539,45.2757,2803626.0
2020-09-15 10:30:00,50.45,50.5,50.23,50.37,1815692.0,45.2757,45.3206,45.0783,45.2039,1815692.0
2020-09-15 11:00:00,50.37,50.59,50.36,50.51,1490181.0,45.2039,45.4013,45.1949,45.3295,1490181.0
2020-09-15 11:30:00,50.51,50.51,50.33,50.44,1176525.0,45.3295,45.3295,45.168,45.2667,1176525.0
2020-09-15 12:00:00,50.44,50.55,50.43,50.53,1164651.0,45.2667,45.3654,45.2577,45.3475,1164651.0
2020-09-15 12:30:00,50.53,50.6,50.52,50.55,900686.0,45.3475,45.4103,45.3385,45.3654,900686.0
2020-09-15 13:00:00,50.54,50.58,50.4,50.41,905596.0,45.3565,45.3924,45.2308,45.2398,905596.0
2020-09-15 13:30:00,50.41,50.51,50.33,50.34,908854.0,45.2398,45.3295,45.168,45.177,908854.0
2020-09-15 14:00:00,50.35,50.38,50.25,50.37,1186975.0,45.1859,45.2129,45.0962,45.2039,1186975.0
2020-09-15 14:30:00,50.37,50.37,50.23,50.29,1037129.0,45.2039,45.2039,45.0783,45.1321,1037129.0
2020-09-15 15:00:00,50.29,50.3,50.05,50.16,2025425.0,45.1321,45.1411,44.9167,45.0154,2025425.0
2020-09-15 15:30:00,50.16,50.16,49.97,50.0,3743978.0,45.0154,45.0154,44.8449,44.8718,3743978.0
2020-09-16 09:30:00,50.51,50.54,50.16,50.48,2544677.0,45.3295,45.3565,45.0154,45.3026,2544677.0
2020-09-16 10:00:00,50.48,50.57,50.41,50.45,1567561.0,45.3026,45.3834,45.2398,45.2757,1567561.0
2020-09-16 10:30:00,50.45,50.52,50.28,50.39,2220971.0,45.2757,45.3385,45.1231,45.2218,2220971.0
2020-09-16 11:00:00,50.39,50.74,50.38,50.64,1364871.0,45.2218,45.5359,45.2129,45.4462,1364871.0
2020-09-16 11:30:00,50.64,50.69,50.55,50.61,971162.0,45.4462,45.4911,45.3654,45.4193,971162.0
2020-09-16 12:00:00,50.61,50.63,50.52,50.55,1082071.0,45.4193,45.4372,45.3385,45.3654,1082071.0
2020-09-16 12:30:00,50.55,50.56,50.47,50.54,843162.0,45.3654,45.3744,45.2936,45.3565,843162.0
2020-09-16 13:00:00,50.54,50.56,50.45,50.47,751846.0,45.3565,45.3744,45.2757,45.2936,751846.0
2020-09-16 13:30:00,50.47,50.5,50.38,50.48,843706.0,45.2936,45.3206,45.2129,45.3026,843706.0
2020-09-16 14:00:00,50.48,50.85,50.41,50.85,1734253.0,45.3026,45.6347,45.2398,45.6347,1734253.0
2020-09-16 14:30:00,50.85,51.03,50.7,50.84,1864599.0,45.6347,45.7962,45.5,45.6257,1864599.0
2020-09-16 15:00:00,50.85,50.9,50.5,50.55,1853661.0,45.6347,45.6795,45.3206,45.3654,1853661.0
2020-09-16 15:30:00,50.55,50.78,50.32,50.37,3369584.0,45.3654,45.5718,45.159,45.2039,3369584.0
2020-09-17 09:30:00,49.4,49.94,49.3,49.83,3549189.0,44.3334,44.818,44.2436,44.7193,3549189.0
2020-09-17 10:00:00,49.83,50.23,49.76,50.01,1687305.0,44.7193,45.0783,44.6565,44.8808,1687305.0
2020-09-17 10:30:00,50.01,50.41,49.99,50.31,1241743.0,44.8808,45.2398,44.8629,45.15,1241743.0
2020-09-17 11:00:00,50.32,50.49,50.2,50.27,1229377.0,45.159,45.3116,45.0513,45.1142,1229377.0
2020-09-17 11:30:00,50.28,50.42,49.99,50.06,1399979.0,45.1231,45.2488,44.8629,44.9257,1399979.0
2020-09-17 12:00:00,50.05,50.15,49.72,49.81,1648915.0,44.9167,45.0065,44.6206,44.7013,1648915.0
2020-09-17 12:30:00,49.81,50.2,49.74,50.18,1725868.0,44.7013,45.0513,44.6385,45.0334,1725868.0
2020-09-17 13:00:00,50.19,50.26,50.07,50.21,976999.0,45.0424,45.1052,44.9347,45.0603,976999.0
2020-09-17 13:30:00,50.21,50.38,50.19,50.3,847817.0,45.0603,45.2129,45.0424,45.1411,847817.0
2020-09-17 14:00:00,50.31,50.4,50.11,50.11,683312.0,45.15,45.2308,44.9706,44.9706,683312.0
2020-09-17 14:30:00,50.11,50.26,50.05,50.19,1001502.0,44.9706,45.1052,44.9167,45.0424,1001502.0
2020-09-17 15:00:00,50.19,50.36,50.02,50.12,1355479.0,45.0424,45.1949,44.8898,44.9795,1355479.0
2020-09-17 15:30:00,50.1,50.4,50.1,50.31,2968190.0,44.9616,45.2308,44.9616,45.15,2968190.0
2020-09-18 09:30:00,50.32,50.5,49.98,50.13,7616527.0,45.159,45.3206,44.8539,44.9885,7616527.0
2020-09-18 10:00:00,50.12,50.28,50.05,50.2,1566732.0,44.9795,45.1231,44.9167,45.0513,1566732.0
2020-09-18 10:30:00,50.21,50.22,49.9,49.91,1494433.0,45.0603,45.0693,44.7821,44.7911,1494433.0
2020-09-18 11:00:00,49.91,50.05,49.88,49.93,1401463.0,44.7911,44.9167,44.7642,44.809,1401463.0
2020-09-18 11:30:00,49.93,49.99,49.68,49.93,1450129.0,44.809,44.8629,44.5847,44.809,1450129.0
2020-09-18 12:00:00,49.93,49.94,49.59,49.7,1173945.0,44.809,44.818,44.5039,44.6026,1173945.0
2020-09-18 12:30:00,49.7,49.71,49.33,49.43,1416972.0,44.6026,44.6116,44.2706,44.3603,1416972.0
2020-09-18 13:00:00,49.43,49.55,49.16,49.16,1425927.0,44.3603,44.468,44.118,44.118,1425927.0
2020-09-18 13:30:00,49.17,49.43,49.04,49.42,1370207.0,44.127,44.3603,44.0103,44.3513,1370207.0
2020-09-18 14:00:00,49.42,49.58,49.3,49.51,1296134.0,44.3513,44.4949,44.2436,44.4321,1296134.0
2020-09-18 14:30:00,49.5,49.58,49.43,49.58,932270.0,44.4231,44.4949,44.3603,44.4949,932270.0
2020-09-18 15:00:00,49.59,49.78,49.56,49.78,1357536.0,44.5039,44.6744,44.477,44.6744,1357536.0
2020-09-18 15:30:00,49.78,50.11,49.68,49.89,5915270.0,44.6744,44.9706,44.5847,44.7731,5915270.0
2020-09-21 09:30:00,49.33,49.67,48.83,49.08,4058486.0,44.2706,44.5757,43.8218,44.0462,4058486.0
2020-09-21 10:00:00,49.08,49.18,48.85,48.9,2013295.0,44.0462,44.1359,43.8398,43.8847,2013295.0
2020-09-21 10:30:00,48.89,49.2,48.86,49.11,1656998.0,43.8757,44.1539,43.8488,44.0731,1656998.0
2020-09-21 11:00:00,49.11,49.32,49.02,49.1,1417460.0,44.0731,44.2616,43.9924,44.0642,1417460.0
2020-09-21 11:30:00,49.1,49.55,49.08,49.53,1218632.0,44.0642,44.468,44.0462,44.45,1218632.0
2020-09-21 12:00:00,49.54,49.62,49.4,49.49,996124.0,44.459,44.5308,44.3334,44.4142,996124.0
2020-09-21 12:30:00,49.48,49.61,49.4,49.43,911300.0,44.4052,44.5218,44.3334,44.3603,911300.0
2020-09-21 13:00:00,49.43,49.62,49.32,49.57,815793.0,44.3603,44.5308,44.2616,44.4859,815793.0
2020-09-21 13:30:00,49.57,49.6,49.4,49.45,741321.0,44.4859,44.5129,44.3334,44.3783,741321.0
2020-09-21 14:00:00,49.45,49.5,49.38,49.43,853595.0,44.3783,44.4231,44.3154,44.3603,853595.0
2020-09-21 14:30:00,49.41,49.43,49.28,49.39,1137032.0,44.3424,44.3603,44.2257,44.3244,1137032.0
2020-09-21 15:00:00,49.4,49.68,49.37,49.58,1136116.0,44.3334,44.5847,44.3065,44.4949,1136116.0
2020-09-21 15:30:00,49.59,49.75,49.49,49.73,3027691.0,44.5039,44.6475,44.4142,44.6295,3027691.0
2020-09-22 09:30:00,49.83,50.21,49.75,49.75,2570769.0,44.7193,45.0603,44.6475,44.6475,2570769.0
2020-09-22 10:00:00,49.76,49.89,49.74,49.83,1573375.0,44.6565,44.7731,44.6385,44.7193,1573375.0
2020-09-22 10:30:00,49.83,49.89,49.54,49.55,1415259.0,44.7193,44.7731,44.459,44.468,1415259.0
2020-09-22 11:00:00,49.55,49.63,49.5,49.55,1596761.0,44.468,44.5398,44.4231,44.468,1596761.0
2020-09-22 11:30:00,49.55,49.64,49.47,49.64,1126833.0,44.468,44.5488,44.3962,44.5488,1126833.0
2020-09-22 12:00:00,49.63,49.74,49.62,49.66,879676.0,44.5398,44.6385,44.5308,44.5667,879676.0
2020-09-22 12:30:00,49.67,49.69,49.49,49.54,735704.0,44.5757,44.5936,44.4142,44.459,735704.0
2020-09-22 13:00:00,49.54,49.73,49.53,49.69,708540.0,44.459,44.6295,44.45,44.5936,708540.0
2020-09-22 13:30:00,49.69,49.85,49.65,49.8,909971.0,44.5936,44.7372,44.5577,44.6924,909971.0
2020-09-22 14:00:00,49.8,49.92,49.8,49.86,1080747.0,44.6924,44.8,44.6924,44.7462,1080747.0
2020-09-22 14:30:00,49.87,49.9,49.79,49.84,759717.0,44.7552,44.7821,44.6834,44.7283,759717.0
2020-09-22 15:00:00,49.84,49.99,49.8,49.98,892857.0,44.7283,44.8629,44.6924,44.8539,892857.0
2020-09-22 15:30:00,49.98,50.09,49.91,49.94,2901277.0,44.8539,44.9526,44.7911,44.818,2901277.0
2020-09-23 09:30:00,49.84,50.15,49.7,49.89,3124789.0,44.7283,45.0065,44.6026,44.7731,3124789.0
2020-09-23 10:00:00,49.88,49.94,49.68,49.7,1454861.0,44.7642,44.818,44.5847,44.6026,1454861.0
2020-09-23 10:30:00,49.71,49.76,49.57,49.64,1356015.0,44.6116,44.6565,44.4859,44.5488,1356015.0
2020-09-23 11:00:00,49.63,49.73,49.5,49.51,1227319.0,44.5398,44.6295,44.4231,44.4321,1227319.0
2020-09-23 11:30:00,49.51,49.62,49.39,49.41,1117852.0,44.4321,44.5308,44.3244,44.3424,1117852.0
2020-09-23 12:00:00,49.41,49.52,49.34,49.45,1007294.0,44.3424,44.4411,44.2795,44.3783,1007294.0
2020-09-23 12:30:00,49.44,49.57,49.38,49.52,1042864.0,44.3693,44.4859,44.3154,44.4411,1042864.0
2020-09-23 13:00:00,49.53,49.56,49.45,49.46,792999.0,44.45,44.477,44.3783,44.3872,792999.0
2020-09-23 13:30:00,49.46,49.5,49.28,49.29,983376.0,44.3872,44.4231,44.2257,44.2347,983376.0
2020-09-23 14:00:00,49.29,49.3,48.99,49.05,1601526.0,44.2347,44.2436,43.9654,44.0193,1601526.0
2020-09-23 14:30:00,49.05,49.1,48.88,48.91,1544779.0,44.0193,44.0642,43.8667,43.8936,1544779.0
2020-09-23 15:00:00,48.93,49.03,48.74,48.95,2696649.0,43.9116,44.0013,43.7411,43.9295,2696649.0
2020-09-23 15:30:00,48.95,49.04,48.66,48.83,4111366.0,43.9295,44.0103,43.6693,43.8218,4111366.0
2020-09-24 09:30:00,48.55,48.91,48.42,48.81,3241705.0,43.5706,43.8936,43.4539,43.8039,3241705.0
2020-09-24 10:00:00,48.82,49.15,48.81,49.02,1953183.0,43.8129,44.109,43.8039,43.9924,1953183.0
2020-09-24 10:30:00,49.03,49.06,48.79,49.05,1610358.0,44.0013,44.0283,43.7859,44.0193,1610358.0
2020-09-24 11:00:00,49.05,49.11,48.9,48.98,1182790.0,44.0193,44.0731,43.8847,43.9565,1182790.0
2020-09-24 11:30:00,48.98,49.23,48.97,49.23,1111390.0,43.9565,44.1808,43.9475,44.1808,1111390.0
2020-09-24 12:00:00,49.22,49.25,49.1,49.17,1015974.0,44.1718,44.1988,44.0642,44.127,1015974.0
2020-09-24 12:30:00,49.17,49.33,49.06,49.31,884138.0,44.127,44.2706,44.0283,44.2526,884138.0
2020-09-24 13:00:00,49.31,49.56,49.3,49.53,1510524.0,44.2526,44.477,44.2436,44.45,1510524.0
2020-09-24 13:30:00,49.53,49.64,49.47,49.52,1036726.0,44.45,44.5488,44.3962,44.4411,1036726.0
2020-09-24 14:00:00,49.52,49.57,49.23,49.28,950953.0,44.4411,44.4859,44.1808,44.2257,950953.0
2020-09-24 14:30:00,49.29,49.39,48.98,49.0,1294643.0,44.2347,44.3244,43.9565,43.9744,1294643.0
2020-09-24 15:00:00,49.0,49.12,48.77,48.83,1508032.0,43.9744,44.0821,43.768,43.8218,1508032.0
2020-09-24 15:30:00,48.83,49.22,48.78,49.16,2729789.0,43.8218,44.1718,43.777,44.118,2729789.0
2020-09-25 09:30:00,48.97,49.19,48.75,49.19,2334850.0,43.9475,44.1449,43.75,44.1449,2334850.0
2020-09-25 10:00:00,49.18,49.33,48.88,49.29,1719563.0,44.1359,44.2706,43.8667,44.2347,1719563.0
2020-09-25 10:30:00,49.29,49.52,49.2,49.34,1395720.0,44.2347,44.4411,44.1539,44.2795,1395720.0
2020-09-25 11:00:00,49.35,49.67,49.25,49.62,1017748.0,44.2885,44.5757,44.1988,44.5308,1017748.0
2020-09-25 11:30:00,49.62,49.7,49.5,49.52,833167.0,44.5308,44.6026,44.4231,44.4411,833167.0
2020-09-25 12:00:00,49.52,49.75,49.5,49.63,974148.0,44.4411,44.6475,44.4231,44.5398,974148.0
2020-09-25 12:30:00,49.63,49.77,49.59,49.76,694747.0,44.5398,44.6654,44.5039,44.6565,694747.0
2020-09-25 13:00:00,49.76,49.85,49.71,49.76,1176224.0,44.6565,44.7372,44.6116,44.6565,1176224.0
2020-09-25 13:30:00,49.76,49.89,49.71,49.87,742130.0,44.6565,44.7731,44.6116,44.7552,742130.0
2020-09-25 14:00:00,49.87,49.94,49.79,49.91,956697.0,44.7552,44.818,44.6834,44.7911,956697.0
2020-09-25 14:30:00,49.92,50.04,49.88,49.99,982480.0,44.8,44.9077,44.7642,44.8629,982480.0
2020-09-25 15:00:00,49.99,50.28,49.97,50.19,1635685.0,44.8629,45.1231,44.8449,45.0424,1635685.0
2020-09-25 15:30:00,50.19,50.2,49.9,49.93,4061476.0,45.0424,45.0513,44.7821,44.809,4061476.0
2020-09-28 09:30:00,50.51,50.56,50.16,50.42,3159015.0,45.3295,45.3744,45.0154,45.2488,3159015.0
2020-09-28 10:00:00,50.42,50.69,50.35,50.62,2164729.0,45.2488,45.4911,45.1859,45.4283,2164729.0
2020-09-28 10:30:00,50.61,50.76,50.46,50.56,1559154.0,45.4193,45.5539,45.2847,45.3744,1559154.0
2020-09-28 11:00:00,50.57,50.82,50.53,50.81,1518451.0,45.3834,45.6077,45.3475,45.5988,1518451.0
2020-09-28 11:30:00,50.81,50.94,50.72,50.78,1221120.0,45.5988,45.7154,45.518,45.5718,1221120.0
2020-09-28 12:00:00,50.77,50.89,50.74,50.86,1062274.0,45.5629,45.6706,45.5359,45.6436,1062274.0
2020-09-28 12:30:00,50.87,51.06,50.82,51.05,1643709.0,45.6526,45.8231,45.6077,45.8142,1643709.0
2020-09-28 13:00:00,51.05,51.12,50.95,51.08,990604.0,45.8142,45.877,45.7244,45.8411,990604.0
2020-09-28 13:30:00,51.09,51.3,51.08,51.29,1135736.0,45.85,46.0385,45.8411,46.0295,1135736.0
2020-09-28 14:00:00,51.29,51.31,51.11,51.16,1079495.0,46.0295,46.0475,45.868,45.9129,1079495.0
2020-09-28 14:30:00,51.16,51.32,51.14,51.29,1026378.0,45.9129,46.0565,45.8949,46.0295,1026378.0
2020-09-28 15:00:00,51.29,51.37,51.17,51.26,1413561.0,46.0295,46.1013,45.9218,46.0026,1413561.0
2020-09-28 15:30:00,51.26,51.46,51.08,51.45,3770319.0,46.0026,46.1821,45.8411,46.1731,3770319.0
2020-09-29 09:30:00,51.3,51.67,51.18,51.45,2474132.0,46.0385,46.3706,45.9308,46.1731,2474132.0
2020-09-29 10:00:00,51.45,51.74,51.39,51.55,1558096.0,46.1731,46.4334,46.1193,46.2629,1558096.0
2020-09-29 10:30:00,51.56,51.58,51.2,51.24,1369278.0,46.2718,46.2898,45.9488,45.9847,1369278.0
2020-09-29 11:00:00,51.24,51.38,51.17,51.33,987156.0,45.9847,46.1103,45.9218,46.0654,987156.0
2020-09-29 11:30:00,51.32,51.37,51.03,51.12,1244862.0,46.0565,46.1013,45.7962,45.877,1244862.0
2020-09-29 12:00:00,51.13,51.17,51.03,51.13,878832.0,45.8859,45.9218,45.7962,45.8859,878832.0
2020-09-29 12:30:00,51.13,51.32,51.09,51.13,1297604.0,45.8859,46.0565,45.85,45.8859,1297604.0
2020-09-29 13:00:00,51.14,51.17,50.95,51.15,789189.0,45.8949,45.9218,45.7244,45.9039,789189.0
2020-09-29 13:30:00,51.15,51.34,51.14,51.28,788708.0,45.9039,46.0744,45.8949,46.0206,788708.0
2020-09-29 14:00:00,51.28,51.3,51.15,51.23,768267.0,46.0206,46.0385,45.9039,45.9757,768267.0
2020-09-29 14:30:00,51.24,51.31,51.2,51.23,809460.0,45.9847,46.0475,45.9488,45.9757,809460.0
2020-09-29 15:00:00,51.23,51.42,51.2,51.23,1110685.0,45.9757,46.1462,45.9488,45.9757,1110685.0
2020-09-29 15:30:00,51.23,51.31,51.16,51.19,1906669.0,45.9757,46.0475,45.9129,45.9398,1906669.0
2020-09-30 09:30:00,51.19,52.0,51.15,51.99,2435217.0,45.9398,46.6667,45.9039,46.6577,2435217.0
2020-09-30 10:00:00,51.99,52.1,51.83,52.01,2068979.0,46.6577,46.7565,46.5142,46.6757,2068979.0
2020-09-30 10:30:00,52.01,52.02,51.72,51.89,1068096.0,46.6757,46.6847,46.4154,46.568,1068096.0
2020-09-30 11:00:00,51.89,51.97,51.78,51.78,1000767.0,46.568,46.6398,46.4693,46.4693,1000767.0
2020-09-30 11:30:00,51.78,52.0,51.72,52.0,1109247.0,46.4693,46.6667,46.4154,46.6667,1109247.0
2020-09-30 12:00:00,52.0,52.17,51.97,52.16,1287924.0,46.6667,46.8193,46.6398,46.8103,1287924.0
2020-09-30 12:30:00,52.16,52.22,52.01,52.07,946511.0,46.8103,46.8642,46.6757,46.7295,946511.0
2020-09-30 13:00:00,52.08,52.1,51.96,52.07,761992.0,46.7385,46.7565,46.6308,46.7295,761992.0
2020-09-30 13:30:00,52.07,52.22,52.04,52.21,1046838.0,46.7295,46.8642,46.7026,46.8552,1046838.0
2020-09-30 14:00:00,52.21,52.38,51.97,52.06,1694559.0,46.8552,47.0077,46.6398,46.7206,1694559.0
2020-09-30 14:30:00,52.05,52.09,51.75,52.07,1537286.0,46.7116,46.7475,46.4424,46.7295,1537286.0
2020-09-30 15:00:00,52.05,52.13,51.51,51.72,1742161.0,46.7116,46.7834,46.227,46.4154,1742161.0
2020-09-30 15:30:00,51.71,51.96,51.58,51.77,2930677.0,46.4065,46.6308,46.2898,46.4603,2930677.0
2020-10-01 09:30:00,52.38,52.72,52.15,52.18,3151156.0,47.0077,47.3129,46.8013,46.8283,3151156.0
2020-10-01 10:00:00,52.17,52.32,51.99,52.08,1407888.0,46.8193,46.9539,46.6577,46.7385,1407888.0
2020-10-01 10:30:00,52.09,52.34,52.02,52.18,1101238.0,46.7475,46.9718,46.6847,46.8283,1101238.0
2020-10-01 11:00:00,52.17,52.35,52.05,52.34,1164112.0,46.8193,46.9808,46.7116,46.9718,1164112.0
2020-10-01 11:30:00,52.34,52.42,52.23,52.3,989507.0,46.9718,47.0436,46.8731,46.9359,989507.0
2020-10-01 12:00:00,52.29,52.31,52.14,52.25,817461.0,46.927,46.9449,46.7924,46.8911,817461.0
2020-10-01 12:30:00,52.24,52.29,52.16,52.28,625793.0,46.8821,46.927,46.8103,46.918,625793.0
2020-10-01 13:00:00,52.28,52.37,52.11,52.14,693744.0,46.918,46.9988,46.7654,46.7924,693744.0
2020-10-01 13:30:00,52.15,52.31,52.06,52.12,876334.0,46.8013,46.9449,46.7206,46.7744,876334.0
2020-10-01 14:00:00,52.13,52.25,51.99,52.21,1201751.0,46.7834,46.8911,46.6577,46.8552,1201751.0
2020-10-01 14:30:00,52.21,52.42,52.21,52.34,828020.0,46.8552,47.0436,46.8552,46.9718,828020.0
2020-10-01 15:00:00,52.34,52.42,52.2,52.25,1056740.0,46.9718,47.0436,46.8462,46.8911,1056740.0
2020-10-01 15:30:00,52.24,52.28,52.09,52.26,2201059.0,46.8821,46.918,46.7475,46.9001,2201059.0
2020-10-02 09:30:00,51.5,51.98,51.4,51.77,3242408.0,46.218,46.6488,46.1283,46.4603,3242408.0
2020-10-02 10:00:00,51.77,51.96,51.72,51.88,1241146.0,46.4603,46.6308,46.4154,46.559,1241146.0
2020-10-02 10:30:00,51.88,51.88,51.5,51.6,1468211.0,46.559,46.559,46.218,46.3077,1468211.0
2020-10-02 11:00:00,51.59,51.67,51.46,51.63,1183218.0,46.2988,46.3706,46.1821,46.3347,1183218.0
2020-10-02 11:30:00,51.64,51.65,51.23,51.26,1131363.0,46.3436,46.3526,45.9757,46.0026,1131363.0
2020-10-02 12:00:00,51.26,51.69,51.08,51.61,1803926.0,46.0026,46.3885,45.8411,46.3167,1803926.0
2020-10-02 12:30:00,51.61,51.8,51.51,51.63,959600.0,46.3167,46.4872,46.227,46.3347,959600.0
2020-10-02 13:00:00,51.63,51.67,51.39,51.55,1125080.0,46.3347,46.3706,46.1193,46.2629,1125080.0
2020-10-02 13:30:00,51.56,51.58,51.21,51.32,846380.0,46.2718,46.2898,45.9577,46.0565,846380.0
2020-10-02 14:00:00,51.31,51.53,51.31,51.39,746286.0,46.0475,46.2449,46.0475,46.1193,746286.0
2020-10-02 14:30:00,51.4,51.46,51.21,51.39,1292756.0,46.1283,46.1821,45.9577,46.1193,1292756.0
2020-10-02 15:00:00,51.39,51.42,51.14,51.33,1457515.0,46.1193,46.1462,45.8949,46.0654,1457515.0
2020-10-02 15:30:00,51.34,51.38,50.99,51.01,3053482.0,46.0744,46.1103,45.7603,45.7783,3053482.0
2020-10-05 09:30:00,51.38,51.62,51.27,51.4,2537934.0,46.1103,46.3257,46.0116,46.1283,2537934.0
2020-10-05 10:00:00,51.42,51.6,51.36,51.51,1188735.0,46.1462,46.3077,46.0924,46.227,1188735.0
2020-10-05 10:30:00,51.51,51.67,51.46,51.48,916068.0,46.227,46.3706,46.1821,46.2001,916068.0
2020-10-05 11:00:00,51.48,51.73,51.47,51.65,950345.0,46.2001,46.4244,46.1911,46.3526,950345.0
2020-10-05 11:30:00,51.65,51.72,51.58,51.7,856192.0,46.3526,46.4154,46.2898,46.3975,856192.0
2020-10-05 12:00:00,51.7,51.81,51.68,51.8,736954.0,46.3975,46.4962,46.3795,46.4872,736954.0
2020-10-05 12:30:00,51.8,51.81,51.52,51.54,745581.0,46.4872,46.4962,46.2359,46.2539,745581.0
2020-10-05 13:00:00,51.54,51.54,51.4,51.41,1016283.0,46.2539,46.2539,46.1283,46.1372,1016283.0
2020-10-05 13:30:00,51.41,51.44,51.33,51.34,964151.0,46.1372,46.1642,46.0654,46.0744,964151.0
2020-10-05 14:00:00,51.34,51.38,51.29,51.34,878793.0,46.0744,46.1103,46.0295,46.0744,878793.0
2020-10-05 14:30:00,51.33,51.57,51.32,51.57,854071.0,46.0654,46.2808,46.0565,46.2808,854071.0
2020-10-05 15:00:00,51.57,51.74,51.52,51.73,1284744.0,46.2808,46.4334,46.2359,46.4244,1284744.0
2020-10-05 15:30:00,51.74,51.75,51.57,51.7,2555707.0,46.4334,46.4424,46.2808,46.3975,2555707.0
2020-10-06 09:30:00,51.69,52.29,51.61,52.1,2917558.0,46.3885,46.927,46.3167,46.7565,2917558.0
2020-10-06 10:00:00,52.11,52.46,52.09,52.44,1406675.0,46.7654,47.0795,46.7475,47.0616,1406675.0
2020-10-06 10:30:00,52.45,52.49,52.14,52.31,1276009.0,47.0706,47.1065,46.7924,46.9449,1276009.0
2020-10-06 11:00:00,52.31,52.39,52.11,52.26,893502.0,46.9449,47.0167,46.7654,46.9001,893502.0
2020-10-06 11:30:00,52.26,52.34,52.04,52.12,875412.0,46.9001,46.9718,46.7026,46.7744,875412.0
2020-10-06 12:00:00,52.13,52.32,52.13,52.32,680154.0,46.7834,46.9539,46.7834,46.9539,680154.0
2020-10-06 12:30:00,52.31,52.37,52.24,52.36,641459.0,46.9449,46.9988,46.8821,46.9898,641459.0
2020-10-06 13:00:00,52.35,52.36,52.23,52.32,617608.0,46.9808,46.9898,46.8731,46.9539,617608.0
2020-10-06 13:30:00,52.32,52.47,52.31,52.45,919120.0,46.9539,47.0885,46.9449,47.0706,919120.0
2020-10-06 14:00:00,52.45,52.5,52.41,52.45,1193500.0,47.0706,47.1154,47.0347,47.0706,1193500.0
2020-10-06 14:30:00,52.45,52.7,51.62,51.84,3160309.0,47.0706,47.2949,46.3257,46.5231,3160309.0
2020-10-06 15:00:00,51.82,51.82,51.37,51.65,2405343.0,46.5052,46.5052,46.1013,46.3526,2405343.0
2020-10-06 15:30:00,51.64,51.79,51.23,51.37,3055187.0,46.3436,46.4783,45.9757,46.1013,3055187.0
2020-10-07 09:30:00,51.85,52.45,51.79,52.43,2615147.0,46.5321,47.0706,46.4783,47.0526,2615147.0
2020-10-07 10:00:00,52.43,52.61,52.37,52.58,1510284.0,47.0526,47.2142,46.9988,47.1872,1510284.0
2020-10-07 10:30:00,52.59,52.66,52.4,52.64,1072956.0,47.1962,47.259,47.0257,47.2411,1072956.0
2020-10-07 11:00:00,52.64,52.83,52.62,52.75,1327657.0,47.2411,47.4116,47.2231,47.3398,1327657.0
2020-10-07 11:30:00,52.76,52.8,52.65,52.69,813970.0,47.3488,47.3847,47.2501,47.2859,813970.0
2020-10-07 12:00:00,52.7,52.87,52.61,52.67,1262398.0,47.2949,47.4475,47.2142,47.268,1262398.0
2020-10-07 12:30:00,52.67,52.83,52.67,52.82,878344.0,47.268,47.4116,47.268,47.4026,878344.0
2020-10-07 13:00:00,52.82,52.86,52.78,52.81,673202.0,47.4026,47.4385,47.3667,47.3936,673202.0
2020-10-07 13:30:00,52.82,52.88,52.76,52.81,969083.0,47.4026,47.4565,47.3488,47.3936,969083.0
2020-10-07 14:00:00,52.8,52.87,52.67,52.81,838864.0,47.3847,47.4475,47.268,47.3936,838864.0
2020-10-07 14:30:00,52.8,52.87,52.73,52.84,636355.0,47.3847,47.4475,47.3218,47.4206,636355.0
2020-10-07 15:00:00,52.84,52.9,52.73,52.74,1123117.0,47.4206,47.4744,47.3218,47.3308,1123117.0
2020-10-07 15:30:00,52.73,52.82,52.64,52.65,2706261.0,47.3218,47.4026,47.2411,47.2501,2706261.0
2020-10-08 09:30:00,52.88,53.52,52.67,53.42,3628968.0,47.4565,48.0308,47.268,47.9411,3628968.0
2020-10-08 10:00:00,53.42,53.58,53.32,53.35,1609363.0,47.9411,48.0847,47.8513,47.8783,1609363.0
2020-10-08 10:30:00,53.35,53.55,53.31,53.35,1159235.0,47.8783,48.0577,47.8424,47.8783,1159235.0
2020-10-08 11:00:00,53.35,53.52,53.12,53.12,1466905.0,47.8783,48.0308,47.6718,47.6718,1466905.0
2020-10-08 11:30:00,53.12,53.3,52.96,53.15,1181118.0,47.6718,47.8334,47.5283,47.6988,1181118.0
2020-10-08 12:00:00,53.16,53.38,53.14,53.26,1433599.0,47.7077,47.9052,47.6898,47.7975,1433599.0
2020-10-08 12:30:00,53.26,53.31,53.15,53.18,638459.0,47.7975,47.8424,47.6988,47.7257,638459.0
2020-10-08 13:00:00,53.18,53.2,53.12,53.2,594386.0,47.7257,47.7436,47.6718,47.7436,594386.0
2020-10-08 13:30:00,53.21,53.35,53.18,53.29,588877.0,47.7526,47.8783,47.7257,47.8244,588877.0
2020-10-08 14:00:00,53.29,53.43,53.27,53.34,1218758.0,47.8244,47.9501,47.8065,47.8693,1218758.0
2020-10-08 14:30:00,53.34,53.41,53.25,53.28,1167657.0,47.8693,47.9321,47.7885,47.8154,1167657.0
2020-10-08 15:00:00,53.28,53.3,53.14,53.26,1117922.0,47.8154,47.8334,47.6898,47.7975,1117922.0
2020-10-08 15:30:00,53.27,53.45,53.15,53.38,2711571.0,47.8065,47.968,47.6988,47.9052,2711571.0
2020-10-09 09:30:00,53.6,53.85,53.13,53.26,3318742.0,48.1026,48.327,47.6808,47.7975,3318742.0
2020-10-09 10:00:00,53.27,53.5,53.25,53.37,1530887.0,47.8065,48.0129,47.7885,47.8962,1530887.0
2020-10-09 10:30:00,53.36,53.39,53.08,53.16,1394950.0,47.8872,47.9142,47.6359,47.7077,1394950.0
2020-10-09 11:00:00,53.17,53.35,53.14,53.19,861403.0,47.7167,47.8783,47.6898,47.7347,861403.0
2020-10-09 11:30:00,53.2,53.26,53.03,53.23,1577509.0,47.7436,47.7975,47.5911,47.7706,1577509.0
2020-10-09 12:00:00,53.22,53.27,52.88,52.96,1321635.0,47.7616,47.8065,47.4565,47.5283,1321635.0
2020-10-09 12:30:00,52.96,53.09,52.91,52.95,898332.0,47.5283,47.6449,47.4834,47.5193,898332.0
2020-10-09 13:00:00,52.95,53.05,52.94,52.98,674119.0,47.5193,47.609,47.5103,47.5462,674119.0
2020-10-09 13:30:00,52.99,52.99,52.85,52.88,898902.0,47.5552,47.5552,47.4295,47.4565,898902.0
2020-10-09 14:00:00,52.89,52.92,52.72,52.73,1049901.0,47.4654,47.4924,47.3129,47.3218,1049901.0
2020-10-09 14:30:00,52.74,52.81,52.67,52.73,1076345.0,47.3308,47.3936,47.268,47.3218,1076345.0
2020-10-09 15:00:00,52.73,52.83,52.67,52.79,1309209.0,47.3218,47.4116,47.268,47.3757,1309209.0
2020-10-09 15:30:00,52.79,52.85,52.69,52.83,3239232.0,47.3757,47.4295,47.2859,47.4116,3239232.0
2020-10-12 09:30:00,53.55,53.62,53.21,53.39,2854307.0,48.0577,48.1206,47.7526,47.9142,2854307.0
2020-10-12 10:00:00,53.4,53.45,53.29,53.35,1045871.0,47.9231,47.968,47.8244,47.8783,1045871.0
2020-10-12 10:30:00,53.35,53.57,53.28,53.54,1352895.0,47.8783,48.0757,47.8154,48.0488,1352895.0
2020-10-12 11:00:00,53.53,53.67,53.45,53.58,1346981.0,48.0398,48.1654,47.968,48.0847,1346981.0
2020-10-12 11:30:00,53.57,53.67,53.54,53.64,1089062.0,48.0757,48.1654,48.0488,48.1385,1089062.0
2020-10-12 12:00:00,53.64,53.8,53.6,53.78,1249136.0,48.1385,48.2821,48.1026,48.2642,1249136.0
2020-10-12 12:30:00,53.77,53.97,53.76,53.95,1576936.0,48.2552,48.4347,48.2462,48.4167,1576936.0
2020-10-12 13:00:00,53.96,54.13,53.87,54.13,1618659.0,48.4257,48.5783,48.3449,48.5783,1618659.0
2020-10-12 13:30:00,54.12,54.17,53.98,54.04,1096181.0,48.5693,48.6142,48.4436,48.4975,1096181.0
2020-10-12 14:00:00,54.04,54.15,54.0,54.15,1373134.0,48.4975,48.5962,48.4616,48.5962,1373134.0
2020-10-12 14:30:00,54.15,54.2,54.06,54.13,1228707.0,48.5962,48.6411,48.5154,48.5783,1228707.0
2020-10-12 15:00:00,54.13,54.17,53.95,54.02,1423875.0,48.5783,48.6142,48.4167,48.4795,1423875.0
2020-10-12 15:30:00,54.02,54.03,53.76,53.88,3088255.0,48.4795,48.4885,48.2462,48.3539,3088255.0
2020-10-13 09:30:00,54.27,54.29,53.69,54.05,3051120.0,48.7039,48.7218,48.1834,48.5065,3051120.0
2020-10-13 10:00:00,54.05,54.07,53.67,53.86,1175363.0,48.5065,48.5244,48.1654,48.3359,1175363.0
2020-10-13 10:30:00,53.86,54.01,53.67,53.95,1153220.0,48.3359,48.4706,48.1654,48.4167,1153220.0
2020-10-13 11:00:00,53.95,54.19,53.86,54.09,1038653.0,48.4167,48.6321,48.3359,48.5424,1038653.0
2020-10-13 11:30:00,54.09,54.2,53.99,54.04,889458.0,48.5424,48.6411,48.4526,48.4975,889458.0
2020-10-13 12:00:00,54.05,54.08,53.8,53.95,799948.0,48.5065,48.5334,48.2821,48.4167,799948.0
2020-10-13 12:30:00,53.94,54.09,53.92,54.04,645326.0,48.4077,48.5424,48.3898,48.4975,645326.0
2020-10-13 13:00:00,54.05,54.14,53.91,54.05,815096.0,48.5065,48.5872,48.3808,48.5065,815096.0
2020-10-13 13:30:00,54.04,54.11,53.88,53.89,741179.0,48.4975,48.5603,48.3539,48.3629,741179.0
2020-10-13 14:00:00,53.88,53.91,53.68,53.7,794811.0,48.3539,48.3808,48.1744,48.1924,794811.0
2020-10-13 14:30:00,53.7,53.91,53.62,53.88,791569.0,48.1924,48.3808,48.1206,48.3539,791569.0
2020-10-13 15:00:00,53.87,54.17,53.86,54.12,955684.0,48.3449,48.6142,48.3359,48.5693,955684.0
2020-10-13 15:30:00,54.13,54.18,53.78,53.82,2082144.0,48.5783,48.6231,48.2642,48.3001,2082144.0
2020-10-14 09:30:00,54.02,54.4,53.8,53.83,3075501.0,48.4795,48.8206,48.2821,48.309,3075501.0
2020-10-14 10:00:00,53.83,53.91,53.73,53.79,1316722.0,48.309,48.3808,48.2193,48.2731,1316722.0
2020-10-14 10:30:00,53.79,53.99,53.74,53.98,1088527.0,48.2731,48.4526,48.2283,48.4436,1088527.0
2020-10-14 11:00:00,53.98,54.03,53.87,53.93,841808.0,48.4436,48.4885,48.3449,48.3988,841808.0
2020-10-14 11:30:00,53.93,53.99,53.55,53.6,822816.0,48.3988,48.4526,48.0577,48.1026,822816.0
2020-10-14 12:00:00,53.6,53.78,53.54,53.63,879705.0,48.1026,48.2642,48.0488,48.1295,879705.0
2020-10-14 12:30:00,53.63,53.73,53.57,53.64,719255.0,48.1295,48.2193,48.0757,48.1385,719255.0
2020-10-14 13:00:00,53.64,53.71,53.58,53.61,636771.0,48.1385,48.2013,48.0847,48.1116,636771.0
2020-10-14 13:30:00,53.61,53.8,53.52,53.78,690394.0,48.1116,48.2821,48.0308,48.2642,690394.0
2020-10-14 14:00:00,53.79,53.89,53.71,53.75,816470.0,48.2731,48.3629,48.2013,48.2372,816470.0
2020-10-14 14:30:00,53.75,53.8,53.57,53.63,1014433.0,48.2372,48.2821,48.0757,48.1295,1014433.0
2020-10-14 15:00:00,53.63,53.78,53.57,53.75,1345472.0,48.1295,48.2642,48.0757,48.2372,1345472.0
2020-10-14 15:30:00,53.75,53.86,53.51,53.54,3158346.0,48.2372,48.3359,48.0218,48.0488,3158346.0
2020-10-15 09:30:00,52.65,53.1,52.62,53.04,2233210.0,47.2501,47.6539,47.2231,47.6001,2233210.0
2020-10-15 10:00:00,53.03,53.2,52.88,53.03,1284767.0,47.5911,47.7436,47.4565,47.5911,1284767.0
2020-10-15 10:30:00,53.03,53.36,52.96,53.3,972028.0,47.5911,47.8872,47.5283,47.8334,972028.0
2020-10-15 11:00:00,53.31,53.52,53.13,53.36,943903.0,47.8424,48.0308,47.6808,47.8872,943903.0
2020-10-15 11:30:00,53.36,53.48,53.25,53.36,749650.0,47.8872,47.9949,47.7885,47.8872,749650.0
2020-10-15 12:00:00,53.35,53.39,53.2,53.26,755112.0,47.8783,47.9142,47.7436,47.7975,755112.0
2020-10-15 12:30:00,53.26,53.46,53.22,53.45,654373.0,47.7975,47.977,47.7616,47.968,654373.0
2020-10-15 13:00:00,53.44,53.57,53.39,53.48,703116.0,47.959,48.0757,47.9142,47.9949,703116.0
2020-10-15 13:30:00,53.48,53.61,53.46,53.56,478103.0,47.9949,48.1116,47.977,48.0667,478103.0
2020-10-15 14:00:00,53.56,53.72,53.56,53.68,568645.0,48.0667,48.2103,48.0667,48.1744,568645.0
2020-10-15 14:30:00,53.68,53.8,53.61,53.8,691361.0,48.1744,48.2821,48.1116,48.2821,691361.0
2020-10-15 15:00:00,53.79,53.92,53.72,53.9,797514.0,48.2731,48.3898,48.2103,48.3718,797514.0
2020-10-15 15:30:00,53.9,53.98,53.78,53.88,2265056.0,48.3718,48.4436,48.2642,48.3539,2265056.0
2020-10-16 09:30:00,53.88,54.29,53.88,54.2,2632427.0,48.3539,48.7218,48.3539,48.6411,2632427.0
2020-10-16 10:00:00,54.21,54.46,54.15,54.45,1885666.0,48.6501,48.8744,48.5962,48.8654,1885666.0
2020-10-16 10:30:00,54.45,54.53,54.37,54.53,1403318.0,48.8654,48.9372,48.7936,48.9372,1403318.0
2020-10-16 11:00:00,54.53,54.68,54.24,54.34,1270099.0,48.9372,49.0718,48.677,48.7667,1270099.0
2020-10-16 11:30:00,54.33,54.41,54.28,54.37,815689.0,48.7577,48.8295,48.7129,48.7936,815689.0
2020-10-16 12:00:00,54.37,54.67,54.36,54.66,922898.0,48.7936,49.0629,48.7847,49.0539,922898.0
2020-10-16 12:30:00,54.65,54.68,54.41,54.46,938114.0,49.0449,49.0718,48.8295,48.8744,938114.0
2020-10-16 13:00:00,54.45,54.56,54.38,54.5,574599.0,48.8654,48.9642,48.8026,48.9103,574599.0
2020-10-16 13:30:00,54.5,54.62,54.41,54.61,663423.0,48.9103,49.018,48.8295,49.009,663423.0
2020-10-16 14:00:00,54.61,54.7,54.55,54.65,918813.0,49.009,49.0898,48.9552,49.0449,918813.0
2020-10-16 14:30:00,54.66,54.7,54.59,54.68,697217.0,49.0539,49.0898,48.9911,49.0718,697217.0
2020-10-16 15:00:00,54.69,54.69,54.47,54.57,788804.0,49.0808,49.0808,48.8834,48.9731,788804.0
2020-10-16 15:30:00,54.57,54.58,54.12,54.16,3577841.0,48.9731,48.9821,48.5693,48.6052,3577841.0
2020-10-19 09:30:00,54.49,54.6,54.26,54.33,2136503.0,48.9013,49.0001,48.6949,48.7577,2136503.0
2020-10-19 10:00:00,54.34,54.47,54.26,54.43,1408223.0,48.7667,48.8834,48.6949,48.8475,1408223.0
2020-10-19 10:30:00,54.43,54.43,53.96,54.17,1377448.0,48.8475,48.8475,48.4257,48.6142,1377448.0
2020-10-19 11:00:00,54.17,54.24,53.87,54.02,969837.0,48.6142,48.677,48.3449,48.4795,969837.0
2020-10-19 11:30:00,54.01,54.13,53.97,54.05,880945.0,48.4706,48.5783,48.4347,48.5065,880945.0
2020-10-19 12:00:00,54.04,54.11,53.84,53.98,1132099.0,48.4975,48.5603,48.318,48.4436,1132099.0
2020-10-19 12:30:00,53.97,54.2,53.96,54.15,642637.0,48.4347,48.6411,48.4257,48.5962,642637.0
2020-10-19 13:00:00,54.15,54.2,54.06,54.07,678092.0,48.5962,48.6411,48.5154,48.5244,678092.0
2020-10-19 13:30:00,54.07,56.23,53.91,55.63,8072866.0,48.5244,50.4629,48.3808,49.9244,8072866.0
2020-10-19 14:00:00,55.62,55.69,55.0,55.03,5031991.0,49.9154,49.9783,49.359,49.386,5031991.0
2020-10-19 14:30:00,55.02,55.03,54.37,54.39,3182140.0,49.377,49.386,48.7936,48.8116,3182140.0
2020-10-19 15:00:00,54.39,54.55,54.23,54.54,3061647.0,48.8116,48.9552,48.668,48.9462,3061647.0
2020-10-19 15:30:00,54.52,54.76,54.47,54.6,6674001.0,48.9283,49.1436,48.8834,49.0001,6674001.0
2020-10-20 09:30:00,54.6,54.7,53.73,54.02,3525747.0,49.0001,49.0898,48.2193,48.4795,3525747.0
2020-10-20 10:00:00,54.02,54.18,53.9,54.03,1819369.0,48.4795,48.6231,48.3718,48.4885,1819369.0
2020-10-20 10:30:00,54.03,54.26,53.98,54.03,1414078.0,48.4885,48.6949,48.4436,48.4885,1414078.0
2020-10-20 11:00:00,54.02,54.08,53.81,53.87,1356099.0,48.4795,48.5334,48.2911,48.3449,1356099.0
2020-10-20 11:30:00,53.88,53.89,53.66,53.77,1384362.0,48.3539,48.3629,48.1565,48.2552,1384362.0
2020-10-20 12:00:00,53.77,53.85,53.62,53.66,915981.0,48.2552,48.327,48.1206,48.1565,915981.0
2020-10-20 12:30:00,53.65,53.93,53.64,53.86,1108736.0,48.1475,48.3988,48.1385,48.3359,1108736.0
2020-10-20 13:00:00,53.86,53.96,53.83,53.92,935123.0,48.3359,48.4257,48.309,48.3898,935123.0
2020-10-20 13:30:00,53.93,54.03,53.71,53.77,979786.0,48.3988,48.4885,48.2013,48.2552,979786.0
2020-10-20 14:00:00,53.78,53.89,53.67,53.76,1118482.0,48.2642,48.3629,48.1654,48.2462,1118482.0
2020-10-20 14:30:00,53.76,53.87,53.68,53.74,970322.0,48.2462,48.3449,48.1744,48.2283,970322.0
2020-10-20 15:00:00,53.75,53.84,53.27,53.51,2165380.0,48.2372,48.318,47.8065,48.0218,2165380.0
2020-10-20 15:30:00,53.51,53.71,53.33,53.43,3245557.0,48.0218,48.2013,47.8603,47.9501,3245557.0
2020-10-21 09:30:00,53.11,53.44,52.82,53.35,2532238.0,47.6629,47.959,47.4026,47.8783,2532238.0
2020-10-21 10:00:00,53.35,53.51,53.01,53.37,1501442.0,47.8783,48.0218,47.5731,47.8962,1501442.0
2020-10-21 10:30:00,53.36,53.61,53.31,53.35,1181789.0,47.8872,48.1116,47.8424,47.8783,1181789.0
2020-10-21 11:00:00,53.36,53.48,53.3,53.45,1129723.0,47.8872,47.9949,47.8334,47.968,1129723.0
2020-10-21 11:30:00,53.45,53.71,53.38,53.47,981707.0,47.968,48.2013,47.9052,47.9859,981707.0
2020-10-21 12:00:00,53.47,53.89,53.43,53.74,883685.0,47.9859,48.3629,47.9501,48.2283,883685.0
2020-10-21 12:30:00,53.74,53.76,53.42,53.54,621152.0,48.2283,48.2462,47.9411,48.0488,621152.0
2020-10-21 13:00:00,53.53,53.84,53.5,53.79,624645.0,48.0398,48.318,48.0129,48.2731,624645.0
2020-10-21 13:30:00,53.8,53.98,53.75,53.86,824424.0,48.2821,48.4436,48.2372,48.3359,824424.0
2020-10-21 14:00:00,53.86,53.99,53.78,53.96,854422.0,48.3359,48.4526,48.2642,48.4257,854422.0
2020-10-21 14:30:00,53.95,54.07,53.92,54.01,900995.0,48.4167,48.5244,48.3898,48.4706,900995.0
2020-10-21 15:00:00,54.02,54.03,53.84,53.98,854153.0,48.4795,48.4885,48.318,48.4436,854153.0
2020-10-21 15:30:00,53.98,54.03,53.48,53.49,2362669.0,48.4436,48.4885,47.9949,48.0039,2362669.0
2020-10-22 09:30:00,53.12,53.77,53.07,53.76,2702044.0,47.6718,48.2552,47.627,48.2462,2702044.0
2020-10-22 10:00:00,53.76,53.85,53.27,53.32,1636395.0,48.2462,48.327,47.8065,47.8513,1636395.0
2020-10-22 10:30:00,53.33,53.56,53.07,53.44,2299059.0,47.8603,48.0667,47.627,47.959,2299059.0
2020-10-22 11:00:00,53.44,53.8,53.43,53.8,1671324.0,47.959,48.2821,47.9501,48.2821,1671324.0
2020-10-22 11:30:00,53.79,53.87,53.68,53.73,1387673.0,48.2731,48.3449,48.1744,48.2193,1387673.0
2020-10-22 12:00:00,53.74,53.88,53.6,53.79,959095.0,48.2283,48.3539,48.1026,48.2731,959095.0
2020-10-22 12:30:00,53.8,53.89,53.72,53.88,881268.0,48.2821,48.3629,48.2103,48.3539,881268.0
2020-10-22 13:00:00,53.86,54.06,53.84,54.0,1114174.0,48.3359,48.5154,48.318,48.4616,1114174.0
2020-10-22 13:30:00,54.0,54.17,53.98,54.13,1310503.0,48.4616,48.6142,48.4436,48.5783,1310503.0
2020-10-22 14:00:00,54.13,54.21,54.06,54.1,1097563.0,48.5783,48.6501,48.5154,48.5513,1097563.0
2020-10-22 14:30:00,54.1,54.14,54.02,54.03,1156587.0,48.5513,48.5872,48.4795,48.4885,1156587.0
2020-10-22 15:00:00,54.03,54.05,53.82,54.04,2213602.0,48.4885,48.5065,48.3001,48.4975,2213602.0
2020-10-22 15:30:00,54.04,54.22,53.8,53.99,4747316.0,48.4975,48.659,48.2821,48.4526,4747316.0
2020-10-23 09:30:00,48.37,48.67,47.66,48.16,23446403.0,43.409,43.6783,42.7718,43.2206,23446403.0
2020-10-23 10:00:00,48.17,48.2,47.9,48.12,10652735.0,43.2295,43.2565,42.9872,43.1847,10652735.0
2020-10-23 10:30:00,48.13,48.13,47.77,47.89,6869769.0,43.1936,43.1936,42.8706,42.9783,6869769.0
2020-10-23 11:00:00,47.89,48.19,47.81,47.9,6329008.0,42.9783,43.2475,42.9065,42.9872,6329008.0
2020-10-23 11:30:00,47.9,47.98,47.79,47.88,4028859.0,42.9872,43.059,42.8885,42.9693,4028859.0
2020-10-23 12:00:00,47.88,48.13,47.83,48.13,4632462.0,42.9693,43.1936,42.9244,43.1936,4632462.0
2020-10-23 12:30:00,48.13,48.27,47.91,47.95,4788729.0,43.1936,43.3193,42.9962,43.0321,4788729.0
2020-10-23 13:00:00,47.95,48.1,47.92,48.05,2442788.0,43.0321,43.1667,43.0052,43.1218,2442788.0
2020-10-23 13:30:00,48.05,48.12,48.0,48.02,2162041.0,43.1218,43.1847,43.077,43.0949,2162041.0
2020-10-23 14:00:00,48.03,48.1,47.97,48.06,2551095.0,43.1039,43.1667,43.05,43.1308,2551095.0
2020-10-23 14:30:00,48.06,48.08,47.95,47.96,2446817.0,43.1308,43.1488,43.0321,43.0411,2446817.0
2020-10-23 15:00:00,47.96,48.09,47.93,48.01,2755627.0,43.0411,43.1577,43.0141,43.0859,2755627.0
2020-10-23 15:30:00,48.01,48.2,48.0,48.2,9276021.0,43.0859,43.2565,43.077,43.2565,9276021.0
2020-10-26 09:30:00,47.85,47.86,47.26,47.3,6783113.0,42.9424,42.9513,42.4129,42.4488,6783113.0
2020-10-26 10:00:00,47.3,47.39,47.16,47.16,3765842.0,42.4488,42.5295,42.3231,42.3231,3765842.0
2020-10-26 10:30:00,47.16,47.17,46.66,46.72,5181425.0,42.3231,42.3321,41.8744,41.9283,5181425.0
2020-10-26 11:00:00,46.72,46.87,46.56,46.75,3218355.0,41.9283,42.0629,41.7847,41.9552,3218355.0
2020-10-26 11:30:00,46.76,46.77,46.45,46.5,3071502.0,41.9641,41.9731,41.6859,41.7308,3071502.0
2020-10-26 12:00:00,46.49,46.54,46.37,46.5,2899610.0,41.7218,41.7667,41.6141,41.7308,2899610.0
2020-10-26 12:30:00,46.5,46.52,46.25,46.31,2379106.0,41.7308,41.7488,41.5065,41.5603,2379106.0
2020-10-26 13:00:00,46.3,46.42,46.26,46.31,1983942.0,41.5513,41.659,41.5154,41.5603,1983942.0
2020-10-26 13:30:00,46.32,46.44,46.27,46.43,2093044.0,41.5693,41.677,41.5244,41.668,2093044.0
2020-10-26 14:00:00,46.43,46.52,46.31,46.52,1754403.0,41.668,41.7488,41.5603,41.7488,1754403.0
2020-10-26 14:30:00,46.52,46.67,46.47,46.63,1644153.0,41.7488,41.8834,41.7039,41.8475,1644153.0
2020-10-26 15:00:00,46.64,46.71,46.51,46.71,1667885.0,41.8565,41.9193,41.7398,41.9193,1667885.0
2020-10-26 15:30:00,46.71,46.79,46.48,46.72,4914910.0,41.9193,41.9911,41.7129,41.9283,4914910.0
2020-10-27 09:30:00,46.0,46.41,45.57,45.63,7659936.0,41.2821,41.65,40.8962,40.95,7659936.0
2020-10-27 10:00:00,45.63,45.72,45.45,45.5,4952238.0,40.95,41.0308,40.7885,40.8334,4952238.0
2020-10-27 10:30:00,45.5,45.83,45.47,45.71,3108075.0,40.8334,41.1295,40.8065,41.0218,3108075.0
2020-10-27 11:00:00,45.7,45.84,45.67,45.71,2128892.0,41.0129,41.1385,40.9859,41.0218,2128892.0
2020-10-27 11:30:00,45.71,45.92,45.64,45.88,2376317.0,41.0218,41.2103,40.959,41.1744,2376317.0
2020-10-27 12:00:00,45.88,45.93,45.65,45.66,1833608.0,41.1744,41.2193,40.968,40.977,1833608.0
2020-10-27 12:30:00,45.66,45.7,45.51,45.58,1602972.0,40.977,41.0129,40.8424,40.9052,1602972.0
2020-10-27 13:00:00,45.59,45.7,45.41,45.68,2129710.0,40.9141,41.0129,40.7526,40.9949,2129710.0
2020-10-27 13:30:00,45.68,45.82,45.65,45.77,1866556.0,40.9949,41.1206,40.968,41.0757,1866556.0
2020-10-27 14:00:00,45.77,45.82,45.61,45.72,1386990.0,41.0757,41.1206,40.9321,41.0308,1386990.0
2020-10-27 14:30:00,45.72,45.74,45.46,45.48,2333978.0,41.0308,41.0488,40.7975,40.8154,2333978.0
2020-10-27 15:00:00,45.48,45.55,45.36,45.51,2660949.0,40.8154,40.8782,40.7077,40.8424,2660949.0
2020-10-27 15:30:00,45.51,45.71,45.5,45.65,4986501.0,40.8424,41.0218,40.8334,40.968,4986501.0
2020-10-28 09:30:00,44.96,45.29,44.78,44.84,4484202.0,40.3488,40.6449,40.1872,40.2411,4484202.0
2020-10-28 10:00:00,44.85,45.07,44.49,44.59,3502889.0,40.25,40.4475,39.927,40.0167,3502889.0
2020-10-28 10:30:00,44.59,44.64,44.33,44.53,2780601.0,40.0167,40.0616,39.7834,39.9629,2780601.0
2020-10-28 11:00:00,44.53,44.62,44.39,44.5,2487775.0,39.9629,40.0436,39.8372,39.9359,2487775.0
2020-10-28 11:30:00,44.49,44.73,44.42,44.63,2280625.0,39.927,40.1424,39.8641,40.0526,2280625.0
2020-10-28 12:00:00,44.63,44.95,44.59,44.84,2119683.0,40.0526,40.3398,40.0167,40.2411,2119683.0
2020-10-28 12:30:00,44.84,44.99,44.7,44.75,1341768.0,40.2411,40.3757,40.1154,40.1603,1341768.0
2020-10-28 13:00:00,44.74,44.75,44.5,44.65,1436648.0,40.1513,40.1603,39.9359,40.0706,1436648.0
2020-10-28 13:30:00,44.65,44.77,44.6,44.67,1161773.0,40.0706,40.1782,40.0257,40.0885,1161773.0
2020-10-28 14:00:00,44.68,44.77,44.57,44.77,1438629.0,40.0975,40.1782,39.9988,40.1782,1438629.0
2020-10-28 14:30:00,44.77,44.82,44.57,44.73,1680313.0,40.1782,40.2231,39.9988,40.1424,1680313.0
2020-10-28 15:00:00,44.74,44.77,44.56,44.66,1755193.0,40.1513,40.1782,39.9898,40.0795,1755193.0
2020-10-28 15:30:00,44.66,44.8,44.2,44.26,6040136.0,40.0795,40.2052,39.6667,39.7206,6040136.0
2020-10-29 09:30:00,44.29,44.42,43.92,44.31,4821386.0,39.7475,39.8641,39.4154,39.7654,4821386.0
2020-10-29 10:00:00,44.31,44.4,44.16,44.24,2466493.0,39.7654,39.8462,39.6308,39.7026,2466493.0
2020-10-29 10:30:00,44.23,44.32,44.12,44.17,1777689.0,39.6936,39.7744,39.5949,39.6398,1777689.0
2020-10-29 11:00:00,44.17,44.24,44.09,44.16,1465494.0,39.6398,39.7026,39.568,39.6308,1465494.0
2020-10-29 11:30:00,44.17,44.2,43.93,44.0,1506115.0,39.6398,39.6667,39.4244,39.4872,1506115.0
2020-10-29 12:00:00,44.01,44.17,43.99,44.16,1027644.0,39.4962,39.6398,39.4782,39.6308,1027644.0
2020-10-29 12:30:00,44.16,44.21,44.07,44.08,1300884.0,39.6308,39.6757,39.55,39.559,1300884.0
2020-10-29 13:00:00,44.08,44.11,43.96,44.07,1364337.0,39.559,39.5859,39.4513,39.55,1364337.0
2020-10-29 13:30:00,44.07,44.1,43.95,44.08,1759710.0,39.55,39.577,39.4424,39.559,1759710.0
2020-10-29 14:00:00,44.08,44.37,44.08,44.35,2103364.0,39.559,39.8193,39.559,39.8013,2103364.0
2020-10-29 14:30:00,44.35,44.44,44.26,44.35,1531173.0,39.8013,39.8821,39.7206,39.8013,1531173.0
2020-10-29 15:00:00,44.36,44.4,44.19,44.38,1641983.0,39.8103,39.8462,39.6577,39.8282,1641983.0
2020-10-29 15:30:00,44.38,44.47,44.09,44.11,4225312.0,39.8282,39.909,39.568,39.5859,4225312.0
2020-10-30 09:30:00,44.09,44.75,44.02,44.5,3749569.0,39.568,40.1603,39.5052,39.9359,3749569.0
2020-10-30 10:00:00,44.5,44.8,44.36,44.43,2796537.0,39.9359,40.2052,39.8103,39.8731,2796537.0
2020-10-30 10:30:00,44.42,44.42,44.07,44.07,3181458.0,39.8641,39.8641,39.55,39.55,3181458.0
2020-10-30 11:00:00,44.07,44.38,44.02,44.03,2831447.0,39.55,39.8282,39.5052,39.5141,2831447.0
2020-10-30 11:30:00,44.03,44.06,43.78,44.01,2589203.0,39.5141,39.5411,39.2898,39.4962,2589203.0
2020-10-30 12:00:00,44.0,44.19,43.96,44.14,3040077.0,39.4872,39.6577,39.4513,39.6129,3040077.0
2020-10-30 12:30:00,44.14,44.16,43.93,43.96,1322757.0,39.6129,39.6308,39.4244,39.4513,1322757.0
2020-10-30 13:00:00,43.95,44.03,43.88,43.99,2013007.0,39.4424,39.5141,39.3795,39.4782,2013007.0
2020-10-30 13:30:00,43.99,44.01,43.77,43.83,1754601.0,39.4782,39.4962,39.2808,39.3347,1754601.0
2020-10-30 14:00:00,43.82,43.96,43.67,43.7,1931510.0,39.3257,39.4513,39.1911,39.218,1931510.0
2020-10-30 14:30:00,43.69,43.81,43.61,43.72,1938690.0,39.209,39.3167,39.1372,39.2359,1938690.0
2020-10-30 15:00:00,43.71,44.03,43.67,43.89,2682081.0,39.227,39.5141,39.1911,39.3885,2682081.0
2020-10-30 15:30:00,43.88,44.31,43.75,44.29,4632973.0,39.3795,39.7654,39.2629,39.7475,4632973.0
2020-11-02 09:30:00,44.96,45.03,44.41,44.91,4912356.0,40.3488,40.4116,39.8552,40.3039,4912356.0
2020-11-02 10:00:00,44.91,45.06,44.69,45.05,2392887.0,40.3039,40.4385,40.1065,40.4295,2392887.0
2020-11-02 10:30:00,45.05,45.05,44.8,44.88,1771805.0,40.4295,40.4295,40.2052,40.277,1771805.0
2020-11-02 11:00:00,44.87,44.91,44.56,44.64,1963826.0,40.268,40.3039,39.9898,40.0616,1963826.0
2020-11-02 11:30:00,44.63,44.75,44.53,44.67,1239165.0,40.0526,40.1603,39.9629,40.0885,1239165.0
2020-11-02 12:00:00,44.68,44.8,44.56,44.79,838553.0,40.0975,40.2052,39.9898,40.1962,838553.0
2020-11-02 12:30:00,44.79,44.79,44.52,44.57,1147920.0,40.1962,40.1962,39.9539,39.9988,1147920.0
2020-11-02 13:00:00,44.58,44.61,44.32,44.45,1293183.0,40.0077,40.0347,39.7744,39.8911,1293183.0
2020-11-02 13:30:00,44.44,44.51,44.3,44.33,1006880.0,39.8821,39.9449,39.7565,39.7834,1006880.0
2020-11-02 14:00:00,44.32,44.55,44.31,44.54,1154208.0,39.7744,39.9808,39.7654,39.9718,1154208.0
2020-11-02 14:30:00,44.54,44.6,44.41,44.46,1505013.0,39.9718,40.0257,39.8552,39.9,1505013.0
2020-11-02 15:00:00,44.45,44.56,44.41,44.53,2131894.0,39.8911,39.9898,39.8552,39.9629,2131894.0
2020-11-02 15:30:00,44.53,44.58,44.24,44.47,4233118.0,39.9629,40.0077,39.7026,39.909,4233118.0
2020-11-03 09:30:00,44.75,45.25,44.7,45.0,3514251.0,40.1603,40.609,40.1154,40.3847,3514251.0
2020-11-03 10:00:00,45.01,45.32,44.98,45.29,2794098.0,40.3936,40.6718,40.3667,40.6449,2794098.0
2020-11-03 10:30:00,45.29,45.34,45.11,45.33,2187333.0,40.6449,40.6898,40.4834,40.6808,2187333.0
2020-11-03 11:00:00,45.34,45.39,45.14,45.26,1457473.0,40.6898,40.7347,40.5103,40.618,1457473.0
2020-11-03 11:30:00,45.26,45.41,45.23,45.34,1052554.0,40.618,40.7526,40.5911,40.6898,1052554.0
2020-11-03 12:00:00,45.35,45.46,45.22,45.4,1329299.0,40.6988,40.7975,40.5821,40.7436,1329299.0
2020-11-03 12:30:00,45.4,45.41,45.07,45.12,984221.0,40.7436,40.7526,40.4475,40.4924,984221.0
2020-11-03 13:00:00,45.13,45.3,45.12,45.21,919729.0,40.5013,40.6539,40.4924,40.5731,919729.0
2020-11-03 13:30:00,45.22,45.29,45.05,45.07,895613.0,40.5821,40.6449,40.4295,40.4475,895613.0
2020-11-03 14:00:00,45.07,45.19,45.04,45.07,909526.0,40.4475,40.5552,40.4206,40.4475,909526.0
2020-11-03 14:30:00,45.07,45.27,45.06,45.23,942992.0,40.4475,40.627,40.4385,40.5911,942992.0
2020-11-03 15:00:00,45.23,45.24,44.94,45.04,2015107.0,40.5911,40.6,40.3308,40.4206,2015107.0
2020-11-03 15:30:00,45.05,45.1,44.83,44.84,5236618.0,40.4295,40.4744,40.2321,40.2411,5236618.0
2020-11-04 09:30:00,45.11,45.6,44.78,45.58,4159440.0,40.4834,40.9231,40.1872,40.9052,4159440.0
2020-11-04 10:00:00,45.59,45.98,45.58,45.9,2755024.0,40.9141,41.2641,40.9052,41.1924,2755024.0
2020-11-04 10:30:00,45.9,45.91,45.56,45.78,1463751.0,41.1924,41.2013,40.8872,41.0847,1463751.0
2020-11-04 11:00:00,45.77,45.8,45.55,45.79,1404549.0,41.0757,41.1026,40.8782,41.0936,1404549.0
2020-11-04 11:30:00,45.79,45.97,45.73,45.92,1304237.0,41.0936,41.2552,41.0398,41.2103,1304237.0
2020-11-04 12:00:00,45.92,46.08,45.82,45.99,1569883.0,41.2103,41.3539,41.1206,41.2731,1569883.0
2020-11-04 12:30:00,45.99,46.1,45.94,46.01,1306222.0,41.2731,41.3718,41.2282,41.2911,1306222.0
2020-11-04 13:00:00,46.02,46.04,45.9,45.99,1195008.0,41.3,41.318,41.1924,41.2731,1195008.0
2020-11-04 13:30:00,46.0,46.15,45.84,45.9,1942421.0,41.2821,41.4167,41.1385,41.1924,1942421.0
2020-11-04 14:00:00,45.91,45.98,45.71,45.8,1643403.0,41.2013,41.2641,41.0218,41.1026,1643403.0
2020-11-04 14:30:00,45.81,45.84,45.65,45.8,1783044.0,41.1116,41.1385,40.968,41.1026,1783044.0
2020-11-04 15:00:00,45.81,45.83,45.59,45.63,1880866.0,41.1116,41.1295,40.9141,40.95,1880866.0
2020-11-04 15:30:00,45.64,45.84,45.63,45.7,3589604.0,40.959,41.1385,40.95,41.0129,3589604.0
2020-11-05 09:30:00,46.15,46.38,45.91,45.93,3364400.0,41.7159,41.9238,41.499,41.5171,3364400.0
2020-11-05 10:00:00,45.93,46.07,45.77,45.79,2283847.0,41.5171,41.6436,41.3724,41.3905,2283847.0
2020-11-05 10:30:00,45.8,45.91,45.69,45.89,1867059.0,41.3995,41.499,41.3001,41.4809,1867059.0
2020-11-05 11:00:00,45.89,45.95,45.75,45.77,1211945.0,41.4809,41.5351,41.3543,41.3724,1211945.0
2020-11-05 11:30:00,45.77,45.81,45.63,45.7,1559245.0,41.3724,41.4086,41.2459,41.3091,1559245.0
2020-11-05 12:00:00,45.7,45.85,45.57,45.62,1201698.0,41.3091,41.4447,41.1916,41.2368,1201698.0
2020-11-05 12:30:00,45.63,45.76,45.58,45.7,981193.0,41.2459,41.3634,41.2007,41.3091,981193.0
2020-11-05 13:00:00,45.71,45.8,45.68,45.7,1046099.0,41.3182,41.3995,41.2911,41.3091,1046099.0
2020-11-05 13:30:00,45.7,45.73,45.66,45.69,938235.0,41.3091,41.3363,41.273,41.3001,938235.0
2020-11-05 14:00:00,45.69,45.88,45.68,45.86,1325670.0,41.3001,41.4719,41.2911,41.4538,1325670.0
2020-11-05 14:30:00,45.86,45.9,45.69,45.77,1740711.0,41.4538,41.4899,41.3001,41.3724,1740711.0
2020-11-05 15:00:00,45.77,45.83,45.66,45.7,1625970.0,41.3724,41.4267,41.273,41.3091,1625970.0
2020-11-05 15:30:00,45.69,45.79,45.52,45.68,5497458.0,41.3001,41.3905,41.1464,41.2911,5497458.0
2020-11-06 09:30:00,45.54,45.8,44.9,45.01,5609727.0,41.1645,41.3995,40.586,40.6854,5609727.0
2020-11-06 10:00:00,45.0,45.43,45.0,45.27,2496976.0,40.6764,41.0651,40.6764,40.9205,2496976.0
2020-11-06 10:30:00,45.27,45.32,45.05,45.09,1819522.0,40.9205,40.9657,40.7216,40.7578,1819522.0
2020-11-06 11:00:00,45.09,45.36,45.06,45.27,1655392.0,40.7578,41.0018,40.7306,40.9205,1655392.0
2020-11-06 11:30:00,45.27,45.4,45.17,45.36,1239128.0,40.9205,41.038,40.8301,41.0018,1239128.0
2020-11-06 12:00:00,45.36,45.39,45.27,45.34,991361.0,41.0018,41.0289,40.9205,40.9837,991361.0
2020-11-06 12:30:00,45.35,45.36,45.25,45.32,973291.0,40.9928,41.0018,40.9024,40.9657,973291.0
2020-11-06 13:00:00,45.31,45.37,45.26,45.34,1144510.0,40.9566,41.0109,40.9114,40.9837,1144510.0
2020-11-06 13:30:00,45.34,45.37,45.27,45.32,1077485.0,40.9837,41.0109,40.9205,40.9657,1077485.0
2020-11-06 14:00:00,45.32,45.39,45.19,45.19,1195697.0,40.9657,41.0289,40.8481,40.8481,1195697.0
2020-11-06 14:30:00,45.2,45.29,45.14,45.21,1235512.0,40.8572,40.9385,40.803,40.8662,1235512.0
2020-11-06 15:00:00,45.22,45.3,45.13,45.27,1927235.0,40.8753,40.9476,40.7939,40.9205,1927235.0
2020-11-06 15:30:00,45.27,45.54,45.25,45.39,4616916.0,40.9205,41.1645,40.9024,41.0289,4616916.0
2020-11-09 09:30:00,46.64,47.2,46.61,46.92,6748467.0,42.1588,42.665,42.1317,42.4119,6748467.0
2020-11-09 10:00:00,46.92,47.35,46.87,47.14,3627275.0,42.4119,42.8006,42.3667,42.6108,3627275.0
2020-11-09 10:30:00,47.14,47.24,46.73,46.89,3014429.0,42.6108,42.7012,42.2402,42.3848,3014429.0
2020-11-09 11:00:00,46.89,47.0,46.61,46.87,3284902.0,42.3848,42.4842,42.1317,42.3667,3284902.0
2020-11-09 11:30:00,46.87,46.95,46.71,46.88,2241672.0,42.3667,42.439,42.2221,42.3758,2241672.0
2020-11-09 12:00:00,46.88,46.97,46.64,46.71,2174382.0,42.3758,42.4571,42.1588,42.2221,2174382.0
2020-11-09 12:30:00,46.72,46.9,46.63,46.81,1406522.0,42.2311,42.3939,42.1498,42.3125,1406522.0
2020-11-09 13:00:00,46.81,46.9,46.69,46.74,1291424.0,42.3125,42.3939,42.204,42.2492,1291424.0
2020-11-09 13:30:00,46.75,46.79,46.34,46.47,2315123.0,42.2583,42.2944,41.8877,42.0052,2315123.0
2020-11-09 14:00:00,46.48,46.5,46.26,46.29,1754574.0,42.0142,42.0323,41.8153,41.8425,1754574.0
2020-11-09 14:30:00,46.28,46.4,46.14,46.33,1873334.0,41.8334,41.9419,41.7069,41.8786,1873334.0
2020-11-09 15:00:00,46.34,46.41,46.17,46.19,1948942.0,41.8877,41.9509,41.734,41.7521,1948942.0
2020-11-09 15:30:00,46.18,46.29,45.54,45.6,5688189.0,41.743,41.8425,41.1645,41.2188,5688189.0
2020-11-10 09:30:00,45.48,45.92,45.39,45.81,4718461.0,41.1103,41.508,41.0289,41.4086,4718461.0
2020-11-10 10:00:00,45.82,46.02,45.59,45.72,1787008.0,41.4176,41.5984,41.2097,41.3272,1787008.0
2020-11-10 10:30:00,45.72,46.03,45.6,45.97,2245560.0,41.3272,41.6074,41.2188,41.5532,2245560.0
2020-11-10 11:00:00,45.96,46.36,45.96,46.36,1577424.0,41.5442,41.9057,41.5442,41.9057,1577424.0
2020-11-10 11:30:00,46.35,46.4,46.2,46.21,1387165.0,41.8967,41.9419,41.7611,41.7701,1387165.0
2020-11-10 12:00:00,46.21,46.48,46.2,46.28,1368853.0,41.7701,42.0142,41.7611,41.8334,1368853.0
2020-11-10 12:30:00,46.28,46.35,46.09,46.16,1327730.0,41.8334,41.8967,41.6617,41.725,1327730.0
2020-11-10 13:00:00,46.16,46.22,45.58,45.73,2536667.0,41.725,41.7792,41.2007,41.3363,2536667.0
2020-11-10 13:30:00,45.73,45.82,45.48,45.78,1745930.0,41.3363,41.4176,41.1103,41.3815,1745930.0
2020-11-10 14:00:00,45.78,45.86,45.31,45.32,2923672.0,41.3815,41.4538,40.9566,40.9657,2923672.0
2020-11-10 14:30:00,45.31,45.6,45.29,45.46,2143567.0,40.9566,41.2188,40.9385,41.0922,2143567.0
2020-11-10 15:00:00,45.45,45.56,45.25,45.55,1944565.0,41.0832,41.1826,40.9024,41.1736,1944565.0
2020-11-10 15:30:00,45.56,45.62,45.34,45.44,3011803.0,41.1826,41.2368,40.9837,41.0741,3011803.0
2020-11-11 09:30:00,45.95,46.34,45.9,46.18,3630883.0,41.5351,41.8877,41.4899,41.743,3630883.0
2020-11-11 10:00:00,46.18,46.24,45.91,46.0,1732720.0,41.743,41.7973,41.499,41.5803,1732720.0
2020-11-11 10:30:00,46.0,46.17,45.9,45.99,1734479.0,41.5803,41.734,41.4899,41.5713,1734479.0
2020-11-11 11:00:00,45.98,46.19,45.86,46.11,1272149.0,41.5622,41.7521,41.4538,41.6798,1272149.0
2020-11-11 11:30:00,46.11,46.15,45.97,46.01,1319482.0,41.6798,41.7159,41.5532,41.5894,1319482.0
2020-11-11 12:00:00,46.01,46.17,45.96,46.11,1112034.0,41.5894,41.734,41.5442,41.6798,1112034.0
2020-11-11 12:30:00,46.11,46.19,46.01,46.18,883158.0,41.6798,41.7521,41.5894,41.743,883158.0
2020-11-11 13:00:00,46.19,46.23,46.14,46.16,996803.0,41.7521,41.7882,41.7069,41.725,996803.0
2020-11-11 13:30:00,46.16,46.37,46.14,46.27,1244970.0,41.725,41.9148,41.7069,41.8244,1244970.0
2020-11-11 14:00:00,46.27,46.41,46.27,46.3,1348594.0,41.8244,41.9509,41.8244,41.8515,1348594.0
2020-11-11 14:30:00,46.3,46.45,46.26,46.41,2403275.0,41.8515,41.9871,41.8153,41.9509,2403275.0
2020-11-11 15:00:00,46.41,46.46,46.34,46.34,1718592.0,41.9509,41.9961,41.8877,41.8877,1718592.0
2020-11-11 15:30:00,46.34,46.45,46.31,46.34,3450269.0,41.8877,41.9871,41.8605,41.8877,3450269.0
2020-11-12 09:30:00,46.13,46.19,45.68,45.72,3955719.0,41.6978,41.7521,41.2911,41.3272,3955719.0
2020-11-12 10:00:00,45.71,45.75,45.48,45.58,2368654.0,41.3182,41.3543,41.1103,41.2007,2368654.0
2020-11-12 10:30:00,45.58,45.63,45.27,45.3,2834863.0,41.2007,41.2459,40.9205,40.9476,2834863.0
2020-11-12 11:00:00,45.31,45.34,45.09,45.16,2661999.0,40.9566,40.9837,40.7578,40.821,2661999.0
2020-11-12 11:30:00,45.16,45.2,45.05,45.16,2016573.0,40.821,40.8572,40.7216,40.821,2016573.0
2020-11-12 12:00:00,45.17,45.24,45.01,45.02,2012858.0,40.8301,40.8933,40.6854,40.6945,2012858.0
2020-11-12 12:30:00,45.02,45.08,44.83,44.91,2461078.0,40.6945,40.7487,40.5227,40.5951,2461078.0
2020-11-12 13:00:00,44.91,44.92,44.73,44.79,2049607.0,40.5951,40.6041,40.4323,40.4866,2049607.0
2020-11-12 13:30:00,44.78,45.07,44.76,45.06,2232062.0,40.4775,40.7397,40.4595,40.7306,2232062.0
2020-11-12 14:00:00,45.06,45.07,44.78,44.79,1833287.0,40.7306,40.7397,40.4775,40.4866,1833287.0
2020-11-12 14:30:00,44.79,44.9,44.71,44.73,2069712.0,40.4866,40.586,40.4143,40.4323,2069712.0
2020-11-12 15:00:00,44.73,44.8,44.59,44.61,2790985.0,40.4323,40.4956,40.3058,40.3239,2790985.0
2020-11-12 15:30:00,44.62,44.98,44.55,44.96,5534882.0,40.3329,40.6583,40.2696,40.6402,5534882.0
2020-11-13 09:30:00,44.97,45.35,44.97,45.28,4020248.0,40.6493,40.9928,40.6493,40.9295,4020248.0
2020-11-13 10:00:00,45.28,45.28,45.14,45.25,1870228.0,40.9295,40.9295,40.803,40.9024,1870228.0
2020-11-13 10:30:00,45.25,45.37,45.18,45.2,1614722.0,40.9024,41.0109,40.8391,40.8572,1614722.0
2020-11-13 11:00:00,45.2,45.35,45.17,45.21,2020109.0,40.8572,40.9928,40.8301,40.8662,2020109.0
2020-11-13 11:30:00,45.21,45.31,45.18,45.27,1903799.0,40.8662,40.9566,40.8391,40.9205,1903799.0
2020-11-13 12:00:00,45.28,45.31,45.21,45.27,1053794.0,40.9295,40.9566,40.8662,40.9205,1053794.0
2020-11-13 12:30:00,45.28,45.3,45.21,45.27,1169868.0,40.9295,40.9476,40.8662,40.9205,1169868.0
2020-11-13 13:00:00,45.27,45.29,45.23,45.25,1247661.0,40.9205,40.9385,40.8843,40.9024,1247661.0
2020-11-13 13:30:00,45.25,45.26,45.17,45.21,1231156.0,40.9024,40.9114,40.8301,40.8662,1231156.0
2020-11-13 14:00:00,45.22,45.37,45.19,45.33,1416606.0,40.8753,41.0109,40.8481,40.9747,1416606.0
2020-11-13 14:30:00,45.34,45.38,45.26,45.36,1441473.0,40.9837,41.0199,40.9114,41.0018,1441473.0
2020-11-13 15:00:00,45.36,45.41,45.3,45.37,1326781.0,41.0018,41.047,40.9476,41.0109,1326781.0
2020-11-13 15:30:00,45.37,45.58,45.35,45.46,5329903.0,41.0109,41.2007,40.9928,41.0922,5329903.0
2020-11-16 09:30:00,46.01,46.69,45.97,46.64,5431169.0,41.5894,42.204,41.5532,42.1588,5431169.0
2020-11-16 10:00:00,46.65,46.75,46.43,46.59,2679760.0,42.1679,42.2583,41.969,42.1136,2679760.0
2020-11-16 10:30:00,46.59,46.62,46.36,46.39,2521251.0,42.1136,42.1408,41.9057,41.9329,2521251.0
2020-11-16 11:00:00,46.39,46.39,46.15,46.16,1920189.0,41.9329,41.9329,41.7159,41.725,1920189.0
2020-11-16 11:30:00,46.15,46.17,46.03,46.15,1772299.0,41.7159,41.734,41.6074,41.7159,1772299.0
2020-11-16 12:00:00,46.15,46.26,46.05,46.09,1455917.0,41.7159,41.8153,41.6255,41.6617,1455917.0
2020-11-16 12:30:00,46.09,46.19,46.06,46.16,1476134.0,41.6617,41.7521,41.6346,41.725,1476134.0
2020-11-16 13:00:00,46.15,46.16,45.98,46.02,1119837.0,41.7159,41.725,41.5622,41.5984,1119837.0
2020-11-16 13:30:00,46.02,46.06,45.79,45.9,1511351.0,41.5984,41.6346,41.3905,41.4899,1511351.0
2020-11-16 14:00:00,45.9,46.07,45.83,45.99,1010000.0,41.4899,41.6436,41.4267,41.5713,1010000.0
2020-11-16 14:30:00,45.99,46.06,45.91,45.98,1202397.0,41.5713,41.6346,41.499,41.5622,1202397.0
2020-11-16 15:00:00,45.98,46.1,45.86,46.08,1677537.0,41.5622,41.6707,41.4538,41.6526,1677537.0
2020-11-16 15:30:00,46.09,46.2,46.0,46.2,3807850.0,41.6617,41.7611,41.5803,41.7611,3807850.0
2020-11-17 09:30:00,45.77,45.85,45.4,45.41,3874490.0,41.3724,41.4447,41.038,41.047,3874490.0
2020-11-17 10:00:00,45.41,45.96,45.41,45.83,2371124.0,41.047,41.5442,41.047,41.4267,2371124.0
2020-11-17 10:30:00,45.82,45.97,45.81,45.91,1308203.0,41.4176,41.5532,41.4086,41.499,1308203.0
2020-11-17 11:00:00,45.91,45.97,45.86,45.95,1084332.0,41.499,41.5532,41.4538,41.5351,1084332.0
2020-11-17 11:30:00,45.95,46.12,45.93,46.01,1183187.0,41.5351,41.6888,41.5171,41.5894,1183187.0
2020-11-17 12:00:00,46.0,46.05,45.9,45.93,1407153.0,41.5803,41.6255,41.4899,41.5171,1407153.0
2020-11-17 12:30:00,45.93,45.96,45.84,45.94,954561.0,41.5171,41.5442,41.4357,41.5261,954561.0
2020-11-17 13:00:00,45.95,45.98,45.9,45.9,906990.0,41.5351,41.5622,41.4899,41.4899,906990.0
2020-11-17 13:30:00,45.91,45.93,45.82,45.83,1083531.0,41.499,41.5171,41.4176,41.4267,1083531.0
2020-11-17 14:00:00,45.83,45.86,45.74,45.8,1534262.0,41.4267,41.4538,41.3453,41.3995,1534262.0
2020-11-17 14:30:00,45.8,45.92,45.77,45.81,1458191.0,41.3995,41.508,41.3724,41.4086,1458191.0
2020-11-17 15:00:00,45.8,45.88,45.56,45.6,1689127.0,41.3995,41.4719,41.1826,41.2188,1689127.0
2020-11-17 15:30:00,45.59,45.65,45.43,45.54,4998116.0,41.2097,41.264,41.0651,41.1645,4998116.0
2020-11-18 09:30:00,45.55,45.56,45.13,45.15,4497123.0,41.1736,41.1826,40.7939,40.812,4497123.0
2020-11-18 10:00:00,45.14,45.41,45.1,45.36,2662917.0,40.803,41.047,40.7668,41.0018,2662917.0
2020-11-18 10:30:00,45.36,45.57,45.3,45.54,2072394.0,41.0018,41.1916,40.9476,41.1645,2072394.0
2020-11-18 11:00:00,45.54,45.54,45.43,45.45,1368990.0,41.1645,41.1645,41.0651,41.0832,1368990.0
2020-11-18 11:30:00,45.44,45.69,45.31,45.66,2437280.0,41.0741,41.3001,40.9566,41.273,2437280.0
2020-11-18 12:00:00,45.66,45.67,45.53,45.57,1327860.0,41.273,41.282,41.1555,41.1916,1327860.0
2020-11-18 12:30:00,45.57,45.63,45.43,45.43,1246769.0,41.1916,41.2459,41.0651,41.0651,1246769.0
2020-11-18 13:00:00,45.44,45.56,45.41,45.5,1012377.0,41.0741,41.1826,41.047,41.1284,1012377.0
2020-11-18 13:30:00,45.49,45.53,45.31,45.37,1102367.0,41.1193,41.1555,40.9566,41.0109,1102367.0
2020-11-18 14:00:00,45.37,45.39,45.25,45.31,1292039.0,41.0109,41.0289,40.9024,40.9566,1292039.0
2020-11-18 14:30:00,45.31,45.4,45.23,45.31,1375710.0,40.9566,41.038,40.8843,40.9566,1375710.0
2020-11-18 15:00:00,45.31,45.45,45.28,45.38,1493288.0,40.9566,41.0832,40.9295,41.0199,1493288.0
2020-11-18 15:30:00,45.37,45.38,45.04,45.04,3800462.0,41.0109,41.0199,40.7126,40.7126,3800462.0
2020-11-19 09:30:00,44.92,45.17,44.7,45.11,3434170.0,40.6041,40.8301,40.4052,40.7758,3434170.0
2020-11-19 10:00:00,45.11,45.23,44.85,44.92,1736985.0,40.7758,40.8843,40.5408,40.6041,1736985.0
2020-11-19 10:30:00,44.92,45.07,44.88,45.01,1326588.0,40.6041,40.7397,40.5679,40.6854,1326588.0
2020-11-19 11:00:00,45.01,45.17,44.95,45.15,1078257.0,40.6854,40.8301,40.6312,40.812,1078257.0
2020-11-19 11:30:00,45.15,45.24,45.05,45.18,1031425.0,40.812,40.8933,40.7216,40.8391,1031425.0
2020-11-19 12:00:00,45.18,45.27,45.13,45.16,1090293.0,40.8391,40.9205,40.7939,40.821,1090293.0
2020-11-19 12:30:00,45.16,45.22,45.04,45.09,821032.0,40.821,40.8753,40.7126,40.7578,821032.0
2020-11-19 13:00:00,45.1,45.32,45.08,45.3,793552.0,40.7668,40.9657,40.7487,40.9476,793552.0
2020-11-19 13:30:00,45.3,45.39,45.27,45.39,707537.0,40.9476,41.0289,40.9205,41.0289,707537.0
2020-11-19 14:00:00,45.39,45.4,45.26,45.29,902761.0,41.0289,41.038,40.9114,40.9385,902761.0
2020-11-19 14:30:00,45.29,45.5,45.28,45.47,912363.0,40.9385,41.1284,40.9295,41.1012,912363.0
2020-11-19 15:00:00,45.47,45.59,45.39,45.58,1265963.0,41.1012,41.2097,41.0289,41.2007,1265963.0
2020-11-19 15:30:00,45.58,45.67,45.45,45.62,3109152.0,41.2007,41.282,41.0832,41.2368,3109152.0
2020-11-20 09:30:00,45.66,45.88,45.59,45.7,2667454.0,41.273,41.4719,41.2097,41.3091,2667454.0
2020-11-20 10:00:00,45.7,45.75,45.54,45.73,1407375.0,41.3091,41.3543,41.1645,41.3363,1407375.0
2020-11-20 10:30:00,45.74,45.76,45.6,45.63,1104935.0,41.3453,41.3634,41.2188,41.2459,1104935.0
2020-11-20 11:00:00,45.62,45.67,45.51,45.64,1072686.0,41.2368,41.282,41.1374,41.2549,1072686.0
2020-11-20 11:30:00,45.63,45.68,45.53,45.55,836005.0,41.2459,41.2911,41.1555,41.1736,836005.0
2020-11-20 12:00:00,45.56,45.63,45.52,45.57,863887.0,41.1826,41.2459,41.1464,41.1916,863887.0
2020-11-20 12:30:00,45.57,45.63,45.51,45.61,676888.0,41.1916,41.2459,41.1374,41.2278,676888.0
2020-11-20 13:00:00,45.62,45.64,45.55,45.6,678640.0,41.2368,41.2549,41.1736,41.2188,678640.0
2020-11-20 13:30:00,45.6,45.62,45.55,45.59,666554.0,41.2188,41.2368,41.1736,41.2097,666554.0
2020-11-20 14:00:00,45.59,45.66,45.55,45.65,729048.0,41.2097,41.273,41.1736,41.264,729048.0
2020-11-20 14:30:00,45.66,45.72,45.55,45.59,977679.0,41.273,41.3272,41.1736,41.2097,977679.0
2020-11-20 15:00:00,45.59,45.68,45.5,45.51,1415469.0,41.2097,41.2911,41.1284,41.1374,1415469.0
2020-11-20 15:30:00,45.51,45.58,45.33,45.39,3309232.0,41.1374,41.2007,40.9747,41.0289,3309232.0
2020-11-23 09:30:00,45.48,46.12,45.45,46.08,3259649.0,41.1103,41.6888,41.0832,41.6526,3259649.0
2020-11-23 10:00:00,46.07,46.14,45.84,45.86,1852128.0,41.6436,41.7069,41.4357,41.4538,1852128.0
2020-11-23 10:30:00,45.85,45.92,45.7,45.79,1493726.0,41.4447,41.508,41.3091,41.3905,1493726.0
2020-11-23 11:00:00,45.79,45.8,45.46,45.56,1828088.0,41.3905,41.3995,41.0922,41.1826,1828088.0
2020-11-23 11:30:00,45.55,45.7,45.47,45.68,2206333.0,41.1736,41.3091,41.1012,41.2911,2206333.0
2020-11-23 12:00:00,45.67,45.74,45.57,45.7,901521.0,41.282,41.3453,41.1916,41.3091,901521.0
2020-11-23 12:30:00,45.7,45.82,45.69,45.79,775911.0,41.3091,41.4176,41.3001,41.3905,775911.0
2020-11-23 13:00:00,45.79,45.84,45.75,45.81,664753.0,41.3905,41.4357,41.3543,41.4086,664753.0
2020-11-23 13:30:00,45.81,45.91,45.73,45.89,736553.0,41.4086,41.499,41.3363,41.4809,736553.0
2020-11-23 14:00:00,45.89,45.97,45.78,45.97,1093902.0,41.4809,41.5532,41.3815,41.5532,1093902.0
2020-11-23 14:30:00,45.97,46.18,45.96,46.11,1926323.0,41.5532,41.743,41.5442,41.6798,1926323.0
2020-11-23 15:00:00,46.11,46.21,46.02,46.05,1337794.0,41.6798,41.7701,41.5984,41.6255,1337794.0
2020-11-23 15:30:00,46.06,46.17,45.92,46.04,3099366.0,41.6346,41.734,41.508,41.6165,3099366.0
2020-11-24 09:30:00,46.29,46.43,46.01,46.33,3685670.0,41.8425,41.969,41.5894,41.8786,3685670.0
2020-11-24 10:00:00,46.33,46.55,46.28,46.47,2551759.0,41.8786,42.0775,41.8334,42.0052,2551759.0
2020-11-24 10:30:00,46.47,46.54,46.42,46.48,1578771.0,42.0052,42.0684,41.96,42.0142,1578771.0
2020-11-24 11:00:00,46.49,46.78,46.48,46.75,2101682.0,42.0232,42.2854,42.0142,42.2583,2101682.0
2020-11-24 11:30:00,46.75,46.81,46.68,46.73,1554928.0,42.2583,42.3125,42.195,42.2402,1554928.0
2020-11-24 12:00:00,46.73,46.88,46.71,46.88,1222493.0,42.2402,42.3758,42.2221,42.3758,1222493.0
2020-11-24 12:30:00,46.88,47.0,46.86,46.97,1369542.0,42.3758,42.4842,42.3577,42.4571,1369542.0
2020-11-24 13:00:00,46.97,47.08,46.93,46.93,1141123.0,42.4571,42.5566,42.421,42.421,1141123.0
2020-11-24 13:30:00,46.94,47.16,46.93,47.1,1199489.0,42.43,42.6289,42.421,42.5746,1199489.0
2020-11-24 14:00:00,47.11,47.3,47.09,47.21,1174193.0,42.5837,42.7554,42.5656,42.6741,1174193.0
2020-11-24 14:30:00,47.21,47.23,47.12,47.16,1096481.0,42.6741,42.6921,42.5927,42.6289,1096481.0
2020-11-24 15:00:00,47.16,47.22,47.11,47.16,1305165.0,42.6289,42.6831,42.5837,42.6289,1305165.0
2020-11-24 15:30:00,47.16,47.16,46.95,47.0,4192507.0,42.6289,42.6289,42.439,42.4842,4192507.0
2020-11-25 09:30:00,47.04,47.18,46.75,46.76,3348841.0,42.5204,42.647,42.2583,42.2673,3348841.0
2020-11-25 10:00:00,46.76,46.91,46.69,46.75,1936485.0,42.2673,42.4029,42.204,42.2583,1936485.0
2020-11-25 10:30:00,46.75,46.8,46.57,46.77,1554714.0,42.2583,42.3035,42.0956,42.2763,1554714.0
2020-11-25 11:00:00,46.78,46.82,46.65,46.66,1223938.0,42.2854,42.3215,42.1679,42.1769,1223938.0
2020-11-25 11:30:00,46.66,46.8,46.65,46.77,962986.0,42.1769,42.3035,42.1679,42.2763,962986.0
2020-11-25 12:00:00,46.77,46.91,46.74,46.84,1020816.0,42.2763,42.4029,42.2492,42.3396,1020816.0
2020-11-25 12:30:00,46.85,47.07,46.84,47.06,944160.0,42.3487,42.5475,42.3396,42.5385,944160.0
2020-11-25 13:00:00,47.05,47.18,47.01,47.1,906338.0,42.5294,42.647,42.4933,42.5746,906338.0
2020-11-25 13:30:00,47.1,47.14,47.03,47.09,621262.0,42.5746,42.6108,42.5114,42.5656,621262.0
2020-11-25 14:00:00,47.08,47.11,46.96,46.97,803219.0,42.5566,42.5837,42.4481,42.4571,803219.0
2020-11-25 14:30:00,46.97,47.03,46.84,46.91,913901.0,42.4571,42.5114,42.3396,42.4029,913901.0
2020-11-25 15:00:00,46.9,47.03,46.89,47.02,862449.0,42.3939,42.5114,42.3848,42.5023,862449.0
2020-11-25 15:30:00,47.02,47.1,46.99,47.05,2315413.0,42.5023,42.5746,42.4752,42.5294,2315413.0
2020-11-27 09:30:00,47.37,48.1,47.36,47.73,3871531.0,42.8187,43.4786,42.8097,43.1441,3871531.0
2020-11-27 10:00:00,47.72,47.77,47.43,47.66,1439409.0,43.1351,43.1803,42.8729,43.0808,1439409.0
2020-11-27 10:30:00,47.66,47.86,47.63,47.86,1286166.0,43.0808,43.2616,43.0537,43.2616,1286166.0
2020-11-27 11:00:00,47.85,47.96,47.85,47.91,1535507.0,43.2526,43.352,43.2526,43.3068,1535507.0
2020-11-27 11:30:00,47.91,47.95,47.77,47.81,1392732.0,43.3068,43.343,43.1803,43.2164,1392732.0
2020-11-27 12:00:00,47.81,47.83,47.59,47.6,1179650.0,43.2164,43.2345,43.0176,43.0266,1179650.0
2020-11-27 12:30:00,47.6,47.65,47.45,47.45,2128615.0,43.0266,43.0718,42.891,42.891,2128615.0
2020-11-30 09:30:00,47.45,47.75,47.26,47.64,3157777.0,42.891,43.1622,42.7193,43.0628,3157777.0
2020-11-30 10:00:00,47.64,47.89,47.6,47.8,2334345.0,43.0628,43.2887,43.0266,43.2074,2334345.0
2020-11-30 10:30:00,47.81,47.81,47.64,47.77,2607237.0,43.2164,43.2164,43.0628,43.1803,2607237.0
2020-11-30 11:00:00,47.78,47.83,47.69,47.72,1534404.0,43.1893,43.2345,43.1079,43.1351,1534404.0
2020-11-30 11:30:00,47.72,47.82,47.66,47.79,1135771.0,43.1351,43.2255,43.0808,43.1983,1135771.0
2020-11-30 12:00:00,47.78,47.9,47.75,47.86,938719.0,43.1893,43.2978,43.1622,43.2616,938719.0
2020-11-30 12:30:00,47.86,48.02,47.85,48.02,1353363.0,43.2616,43.4062,43.2526,43.4062,1353363.0
2020-11-30 13:00:00,48.02,48.07,47.98,48.0,1138885.0,43.4062,43.4514,43.3701,43.3882,1138885.0
2020-11-30 13:30:00,48.01,48.05,47.99,48.02,1020081.0,43.3972,43.4334,43.3791,43.4062,1020081.0
2020-11-30 14:00:00,48.02,48.07,47.99,48.07,1270233.0,43.4062,43.4514,43.3791,43.4514,1270233.0
2020-11-30 14:30:00,48.07,48.11,48.02,48.11,1357853.0,43.4514,43.4876,43.4062,43.4876,1357853.0
2020-11-30 15:00:00,48.11,48.14,48.04,48.07,1295226.0,43.4876,43.5147,43.4243,43.4514,1295226.0
2020-11-30 15:30:00,48.06,48.5,48.05,48.46,5668568.0,43.4424,43.8401,43.4334,43.804,5668568.0
2020-12-01 09:30:00,48.8,49.6,48.71,49.46,7190653.0,44.1113,44.8344,44.0299,44.7079,7190653.0
2020-12-01 10:00:00,49.46,50.23,49.37,50.02,6234311.0,44.7079,45.4039,44.6265,45.2141,6234311.0
2020-12-01 10:30:00,50.02,50.02,49.36,49.51,4164631.0,45.2141,45.2141,44.6175,44.7531,4164631.0
2020-12-01 11:00:00,49.51,49.69,49.36,49.41,2238949.0,44.7531,44.9158,44.6175,44.6627,2238949.0
2020-12-01 11:30:00,49.41,49.48,49.31,49.4,2252633.0,44.6627,44.726,44.5723,44.6537,2252633.0
2020-12-01 12:00:00,49.4,49.58,49.38,49.57,1338509.0,44.6537,44.8164,44.6356,44.8073,1338509.0
2020-12-01 12:30:00,49.57,49.58,49.44,49.48,1229348.0,44.8073,44.8164,44.6898,44.726,1229348.0
2020-12-01 13:00:00,49.48,49.54,49.39,49.53,1198050.0,44.726,44.7802,44.6446,44.7712,1198050.0
2020-12-01 13:30:00,49.53,49.73,49.49,49.72,2119336.0,44.7712,44.9519,44.735,44.9429,2119336.0
2020-12-01 14:00:00,49.72,49.87,49.62,49.87,2249087.0,44.9429,45.0785,44.8525,45.0785,2249087.0
2020-12-01 14:30:00,49.86,49.95,49.78,49.86,1959563.0,45.0695,45.1508,44.9971,45.0695,1959563.0
2020-12-01 15:00:00,49.86,49.86,49.72,49.83,2091831.0,45.0695,45.0695,44.9429,45.0423,2091831.0
2020-12-01 15:30:00,49.83,49.83,49.48,49.56,5689842.0,45.0423,45.0423,44.726,44.7983,5689842.0
2020-12-02 09:30:00,49.08,49.79,49.08,49.52,4569340.0,44.3644,45.0062,44.3644,44.7621,4569340.0
2020-12-02 10:00:00,49.53,49.63,49.24,49.61,3476276.0,44.7712,44.8616,44.509,44.8435,3476276.0
2020-12-02 10:30:00,49.61,49.93,49.49,49.93,2265716.0,44.8435,45.1327,44.735,45.1327,2265716.0
2020-12-02 11:00:00,49.93,50.03,49.73,49.76,2376370.0,45.1327,45.2231,44.9519,44.9791,2376370.0
2020-12-02 11:30:00,49.76,50.03,49.74,50.02,1546167.0,44.9791,45.2231,44.961,45.2141,1546167.0
2020-12-02 12:00:00,50.01,50.03,49.94,50.0,1307469.0,45.205,45.2231,45.1418,45.196,1307469.0
2020-12-02 12:30:00,50.0,50.06,49.96,49.96,1153778.0,45.196,45.2502,45.1598,45.1598,1153778.0
2020-12-02 13:00:00,49.96,49.97,49.82,49.84,824098.0,45.1598,45.1689,45.0333,45.0514,824098.0
2020-12-02 13:30:00,49.84,49.89,49.78,49.83,1228559.0,45.0514,45.0966,44.9971,45.0423,1228559.0
2020-12-02 14:00:00,49.83,49.92,49.8,49.91,1055504.0,45.0423,45.1237,45.0152,45.1147,1055504.0
2020-12-02 14:30:00,49.91,50.05,49.91,50.03,1065731.0,45.1147,45.2412,45.1147,45.2231,1065731.0
2020-12-02 15:00:00,50.03,50.04,49.9,49.93,1246440.0,45.2231,45.2322,45.1056,45.1327,1246440.0
2020-12-02 15:30:00,49.92,49.97,49.84,49.91,2543387.0,45.1237,45.1689,45.0514,45.1147,2543387.0
2020-12-03 09:30:00,49.92,50.2,49.78,49.86,2357791.0,45.1237,45.3768,44.9971,45.0695,2357791.0
2020-12-03 10:00:00,49.85,50.18,49.82,50.16,1556017.0,45.0604,45.3587,45.0333,45.3406,1556017.0
2020-12-03 10:30:00,50.16,50.43,50.14,50.26,2027649.0,45.3406,45.5847,45.3226,45.431,2027649.0
2020-12-03 11:00:00,50.26,50.45,50.24,50.43,1681840.0,45.431,45.6028,45.4129,45.5847,1681840.0
2020-12-03 11:30:00,50.43,50.6,50.4,50.58,1879778.0,45.5847,45.7384,45.5576,45.7203,1879778.0
2020-12-03 12:00:00,50.58,51.11,50.57,51.07,3957622.0,45.7203,46.1994,45.7112,46.1632,3957622.0
2020-12-03 12:30:00,51.07,51.1,50.88,50.94,2002182.0,46.1632,46.1903,45.9915,46.0457,2002182.0
2020-12-03 13:00:00,50.94,51.01,50.88,50.98,1850614.0,46.0457,46.109,45.9915,46.0818,1850614.0
2020-12-03 13:30:00,50.99,51.03,50.78,50.78,1944904.0,46.0909,46.127,45.9011,45.9011,1944904.0
2020-12-03 14:00:00,50.79,50.94,50.78,50.92,1029335.0,45.9101,46.0457,45.9011,46.0276,1029335.0
2020-12-03 14:30:00,50.92,51.02,50.9,50.98,1754830.0,46.0276,46.118,46.0095,46.0818,1754830.0
2020-12-03 15:00:00,50.98,51.09,50.96,51.06,1922310.0,46.0818,46.1813,46.0638,46.1542,1922310.0
2020-12-03 15:30:00,51.06,51.08,50.83,51.03,6094370.0,46.1542,46.1722,45.9463,46.127,6094370.0
2020-12-04 09:30:00,51.02,51.67,51.0,51.63,3958949.0,46.118,46.7056,46.0999,46.6694,3958949.0
2020-12-04 10:00:00,51.63,52.08,51.62,52.01,3722881.0,46.6694,47.0762,46.6604,47.0129,3722881.0
2020-12-04 10:30:00,52.01,52.25,51.93,52.23,3165102.0,47.0129,47.2298,46.9406,47.2117,3165102.0
2020-12-04 11:00:00,52.24,52.3,52.11,52.17,2344238.0,47.2208,47.275,47.1033,47.1575,2344238.0
2020-12-04 11:30:00,52.17,52.63,52.16,52.37,2915872.0,47.1575,47.5733,47.1485,47.3383,2915872.0
2020-12-04 12:00:00,52.37,52.49,52.28,52.34,1451499.0,47.3383,47.4468,47.2569,47.3112,1451499.0
2020-12-04 12:30:00,52.35,52.52,52.33,52.51,1466901.0,47.3202,47.4739,47.3021,47.4648,1466901.0
2020-12-04 13:00:00,52.51,52.65,52.28,52.29,1787461.0,47.4648,47.5914,47.2569,47.266,1787461.0
2020-12-04 13:30:00,52.29,52.33,52.08,52.1,1435389.0,47.266,47.3021,47.0762,47.0942,1435389.0
2020-12-04 14:00:00,52.1,52.16,51.86,51.99,1766773.0,47.0942,47.1485,46.8773,46.9948,1766773.0
2020-12-04 14:30:00,52.0,52.06,51.91,52.0,1030450.0,47.0038,47.0581,46.9225,47.0038,1030450.0
2020-12-04 15:00:00,52.0,52.06,51.91,51.92,1354142.0,47.0038,47.0581,46.9225,46.9315,1354142.0
2020-12-04 15:30:00,51.93,52.05,51.87,51.98,3533547.0,46.9406,47.049,46.8863,46.9858,3533547.0
2020-12-07 09:30:00,50.97,51.29,49.92,50.08,4879921.0,46.0728,46.3621,45.1237,45.2683,4879921.0
2020-12-07 10:00:00,50.08,50.25,49.86,49.99,3756483.0,45.2683,45.422,45.0695,45.187,3756483.0
2020-12-07 10:30:00,49.99,50.19,49.87,49.94,2419412.0,45.187,45.3678,45.0785,45.1418,2419412.0
2020-12-07 11:00:00,49.94,50.04,49.83,49.89,2203764.0,45.1418,45.2322,45.0423,45.0966,2203764.0
2020-12-07 11:30:00,49.89,49.99,49.69,49.8,2547046.0,45.0966,45.187,44.9158,45.0152,2547046.0
2020-12-07 12:00:00,49.8,49.9,49.56,49.82,2927182.0,45.0152,45.1056,44.7983,45.0333,2927182.0
2020-12-07 12:30:00,49.82,49.88,49.78,49.84,1136781.0,45.0333,45.0875,44.9971,45.0514,1136781.0
2020-12-07 13:00:00,49.84,49.89,49.75,49.89,1285912.0,45.0514,45.0966,44.97,45.0966,1285912.0
2020-12-07 13:30:00,49.88,49.96,49.82,49.95,1559636.0,45.0875,45.1598,45.0333,45.1508,1559636.0
2020-12-07 14:00:00,49.95,49.95,49.82,49.84,1251177.0,45.1508,45.1508,45.0333,45.0514,1251177.0
2020-12-07 14:30:00,49.83,49.97,49.81,49.88,1188581.0,45.0423,45.1689,45.0243,45.0875,1188581.0
2020-12-07 15:00:00,49.88,49.95,49.79,49.93,1580484.0,45.0875,45.1508,45.0062,45.1327,1580484.0
2020-12-07 15:30:00,49.94,50.26,49.89,50.22,6107273.0,45.1418,45.431,45.0966,45.3949,6107273.0
2020-12-08 09:30:00,49.87,50.68,49.81,50.19,4709951.0,45.0785,45.8107,45.0243,45.3678,4709951.0
2020-12-08 10:00:00,50.19,50.29,49.98,50.23,1898444.0,45.3678,45.4581,45.1779,45.4039,1898444.0
2020-12-08 10:30:00,50.23,50.4,50.17,50.2,1598217.0,45.4039,45.5576,45.3497,45.3768,1598217.0
2020-12-08 11:00:00,50.2,50.24,50.07,50.13,1546064.0,45.3768,45.4129,45.2593,45.3135,1546064.0
2020-12-08 11:30:00,50.14,50.19,50.1,50.16,971769.0,45.3226,45.3678,45.2864,45.3406,971769.0
2020-12-08 12:00:00,50.16,50.23,50.11,50.23,843392.0,45.3406,45.4039,45.2954,45.4039,843392.0
2020-12-08 12:30:00,50.22,50.33,50.16,50.32,921521.0,45.3949,45.4943,45.3406,45.4853,921521.0
2020-12-08 13:00:00,50.32,50.36,50.24,50.29,824876.0,45.4853,45.5214,45.4129,45.4581,824876.0
2020-12-08 13:30:00,50.29,50.39,50.27,50.36,862374.0,45.4581,45.5485,45.4401,45.5214,862374.0
2020-12-08 14:00:00,50.37,50.49,50.34,50.45,1035876.0,45.5305,45.6389,45.5033,45.6028,1035876.0
2020-12-08 14:30:00,50.46,50.48,50.39,50.47,1126510.0,45.6118,45.6299,45.5485,45.6208,1126510.0
2020-12-08 15:00:00,50.47,50.6,50.45,50.57,1195050.0,45.6208,45.7384,45.6028,45.7112,1195050.0
2020-12-08 15:30:00,50.58,50.72,50.52,50.69,3550727.0,45.7203,45.8468,45.666,45.8197,3550727.0
2020-12-09 09:30:00,50.26,50.71,50.14,50.63,3139327.0,45.431,45.8378,45.3226,45.7655,3139327.0
2020-12-09 10:00:00,50.63,50.71,50.49,50.71,2064837.0,45.7655,45.8378,45.6389,45.8378,2064837.0
2020-12-09 10:30:00,50.71,50.84,50.6,50.74,1857529.0,45.8378,45.9553,45.7384,45.8649,1857529.0
2020-12-09 11:00:00,50.74,50.82,50.65,50.67,1330498.0,45.8649,45.9372,45.7836,45.8016,1330498.0
2020-12-09 11:30:00,50.67,50.79,50.65,50.77,1132085.0,45.8016,45.9101,45.7836,45.892,1132085.0
2020-12-09 12:00:00,50.77,50.8,50.65,50.69,1295938.0,45.892,45.9191,45.7836,45.8197,1295938.0
2020-12-09 12:30:00,50.69,50.7,50.37,50.46,1520819.0,45.8197,45.8287,45.5305,45.6118,1520819.0
2020-12-09 13:00:00,50.46,50.49,50.27,50.32,1312922.0,45.6118,45.6389,45.4401,45.4853,1312922.0
2020-12-09 13:30:00,50.32,50.34,50.06,50.1,1570198.0,45.4853,45.5033,45.2502,45.2864,1570198.0
2020-12-09 14:00:00,50.1,50.2,50.04,50.14,1482370.0,45.2864,45.3768,45.2322,45.3226,1482370.0
2020-12-09 14:30:00,50.14,50.14,49.9,50.0,1455284.0,45.3226,45.3226,45.1056,45.196,1455284.0
2020-12-09 15:00:00,50.0,50.05,49.73,49.76,1878880.0,45.196,45.2412,44.9519,44.9791,1878880.0
2020-12-09 15:30:00,49.75,50.18,49.75,50.05,4099777.0,44.97,45.3587,44.97,45.2412,4099777.0
2020-12-10 09:30:00,49.63,50.07,49.59,50.03,2392664.0,44.8616,45.2593,44.8254,45.2231,2392664.0
2020-12-10 10:00:00,50.03,50.33,49.9,50.26,2002710.0,45.2231,45.4943,45.1056,45.431,2002710.0
2020-12-10 10:30:00,50.27,50.62,50.2,50.59,1768549.0,45.4401,45.7564,45.3768,45.7293,1768549.0
2020-12-10 11:00:00,50.59,50.69,50.48,50.64,1342872.0,45.7293,45.8197,45.6299,45.7745,1342872.0
2020-12-10 11:30:00,50.63,50.72,50.44,50.55,1543587.0,45.7655,45.8468,45.5937,45.6932,1543587.0
2020-12-10 12:00:00,50.55,50.66,50.49,50.56,1391762.0,45.6932,45.7926,45.6389,45.7022,1391762.0
2020-12-10 12:30:00,50.57,50.64,50.32,50.35,1040282.0,45.7112,45.7745,45.4853,45.5124,1040282.0
2020-12-10 13:00:00,50.35,50.47,50.34,50.43,977988.0,45.5124,45.6208,45.5033,45.5847,977988.0
2020-12-10 13:30:00,50.42,50.48,50.28,50.34,874679.0,45.5757,45.6299,45.4491,45.5033,874679.0
2020-12-10 14:00:00,50.35,50.37,50.12,50.25,991421.0,45.5124,45.5305,45.3045,45.422,991421.0
2020-12-10 14:30:00,50.25,50.4,50.24,50.37,1094606.0,45.422,45.5576,45.4129,45.5305,1094606.0
2020-12-10 15:00:00,50.37,50.45,50.33,50.44,1029304.0,45.5305,45.6028,45.4943,45.5937,1029304.0
2020-12-10 15:30:00,50.44,50.56,50.24,50.25,3758618.0,45.5937,45.7022,45.4129,45.422,3758618.0
2020-12-11 09:30:00,50.15,50.15,49.36,49.67,3010053.0,45.3316,45.3316,44.6175,44.8977,3010053.0
2020-12-11 10:00:00,49.67,49.8,49.6,49.68,2282884.0,44.8977,45.0152,44.8344,44.9068,2282884.0
2020-12-11 10:30:00,49.68,49.69,49.43,49.49,1695742.0,44.9068,44.9158,44.6808,44.735,1695742.0
2020-12-11 11:00:00,49.49,49.52,49.17,49.21,1861965.0,44.735,44.7621,44.4458,44.4819,1861965.0
2020-12-11 11:30:00,49.21,49.42,49.17,49.21,1520738.0,44.4819,44.6717,44.4458,44.4819,1520738.0
2020-12-11 12:00:00,49.21,49.32,49.11,49.26,1438195.0,44.4819,44.5813,44.3915,44.5271,1438195.0
2020-12-11 12:30:00,49.26,49.4,49.25,49.36,885450.0,44.5271,44.6537,44.5181,44.6175,885450.0
2020-12-11 13:00:00,49.37,49.49,49.35,49.4,907585.0,44.6265,44.735,44.6085,44.6537,907585.0
2020-12-11 13:30:00,49.4,49.53,49.37,49.47,883286.0,44.6537,44.7712,44.6265,44.7169,883286.0
2020-12-11 14:00:00,49.48,49.5,49.41,49.47,1007825.0,44.726,44.744,44.6627,44.7169,1007825.0
2020-12-11 14:30:00,49.47,49.67,49.46,49.63,1089697.0,44.7169,44.8977,44.7079,44.8616,1089697.0
2020-12-11 15:00:00,49.63,49.77,49.55,49.69,1059680.0,44.8616,44.9881,44.7892,44.9158,1059680.0
2020-12-11 15:30:00,49.7,49.86,49.62,49.75,2881260.0,44.9248,45.0695,44.8525,44.97,2881260.0
2020-12-14 09:30:00,49.79,51.16,49.74,51.15,3749103.0,45.0062,46.2446,44.961,46.2355,3749103.0
2020-12-14 10:00:00,51.15,51.32,51.01,51.25,2365400.0,46.2355,46.3892,46.109,46.3259,2365400.0
2020-12-14 10:30:00,51.24,51.34,50.87,50.9,1639590.0,46.3169,46.4073,45.9824,46.0095,1639590.0
2020-12-14 11:00:00,50.89,50.98,50.7,50.7,1090492.0,46.0005,46.0818,45.8287,45.8287,1090492.0
2020-12-14 11:30:00,50.71,50.77,50.61,50.75,953605.0,45.8378,45.892,45.7474,45.8739,953605.0
2020-12-14 12:00:00,50.76,50.86,50.66,50.85,848745.0,45.883,45.9734,45.7926,45.9643,848745.0
2020-12-14 12:30:00,50.85,50.86,50.52,50.58,957508.0,45.9643,45.9734,45.666,45.7203,957508.0
2020-12-14 13:00:00,50.58,50.68,50.51,50.57,635246.0,45.7203,45.8107,45.657,45.7112,635246.0
2020-12-14 13:30:00,50.57,50.81,50.56,50.8,820413.0,45.7112,45.9282,45.7022,45.9191,820413.0
2020-12-14 14:00:00,50.79,50.91,50.71,50.83,930196.0,45.9101,46.0186,45.8378,45.9463,930196.0
2020-12-14 14:30:00,50.83,50.95,50.66,50.9,1055255.0,45.9463,46.0547,45.7926,46.0095,1055255.0
2020-12-14 15:00:00,50.91,50.99,50.79,50.8,1369675.0,46.0186,46.0909,45.9101,45.9191,1369675.0
2020-12-14 15:30:00,50.79,50.82,50.41,50.45,3738987.0,45.9101,45.9372,45.5666,45.6028,3738987.0
2020-12-15 09:30:00,50.97,51.01,50.5,50.65,2794809.0,46.0728,46.109,45.648,45.7836,2794809.0
2020-12-15 10:00:00,50.65,50.72,50.51,50.54,1724281.0,45.7836,45.8468,45.657,45.6841,1724281.0
2020-12-15 10:30:00,50.55,50.64,50.36,50.58,1252331.0,45.6932,45.7745,45.5214,45.7203,1252331.0
2020-12-15 11:00:00,50.58,50.59,50.23,50.32,1305820.0,45.7203,45.7293,45.4039,45.4853,1305820.0
2020-12-15 11:30:00,50.31,50.41,50.21,50.33,1181071.0,45.4762,45.5666,45.3858,45.4943,1181071.0
2020-12-15 12:00:00,50.34,50.53,50.33,50.46,1094241.0,45.5033,45.6751,45.4943,45.6118,1094241.0
2020-12-15 12:30:00,50.46,50.49,50.32,50.4,1141016.0,45.6118,45.6389,45.4853,45.5576,1141016.0
2020-12-15 13:00:00,50.4,50.45,50.34,50.36,1002903.0,45.5576,45.6028,45.5033,45.5214,1002903.0
2020-12-15 13:30:00,50.36,50.44,50.35,50.38,865195.0,45.5214,45.5937,45.5124,45.5395,865195.0
2020-12-15 14:00:00,50.38,50.47,50.28,50.35,1063205.0,45.5395,45.6208,45.4491,45.5124,1063205.0
2020-12-15 14:30:00,50.36,50.52,50.35,50.52,939469.0,45.5214,45.666,45.5124,45.666,939469.0
2020-12-15 15:00:00,50.52,50.64,50.52,50.61,1391456.0,45.666,45.7745,45.666,45.7474,1391456.0
2020-12-15 15:30:00,50.61,50.7,50.57,50.67,2260287.0,45.7474,45.8287,45.7112,45.8016,2260287.0
2020-12-16 09:30:00,50.71,50.94,50.68,50.89,2203960.0,45.8378,46.0457,45.8107,46.0005,2203960.0
2020-12-16 10:00:00,50.88,51.01,50.8,50.83,1442150.0,45.9915,46.109,45.9191,45.9463,1442150.0
2020-12-16 10:30:00,50.84,50.93,50.73,50.83,1028873.0,45.9553,46.0367,45.8559,45.9463,1028873.0
2020-12-16 11:00:00,50.83,51.07,50.8,51.06,1161510.0,45.9463,46.1632,45.9191,46.1542,1161510.0
2020-12-16 11:30:00,51.05,51.17,51.0,51.12,1514790.0,46.1451,46.2536,46.0999,46.2084,1514790.0
2020-12-16 12:00:00,51.12,51.23,51.05,51.1,955322.0,46.2084,46.3078,46.1451,46.1903,955322.0
2020-12-16 12:30:00,51.09,51.1,50.96,51.04,718148.0,46.1813,46.1903,46.0638,46.1361,718148.0
2020-12-16 13:00:00,51.04,51.05,50.9,50.98,710968.0,46.1361,46.1451,46.0095,46.0818,710968.0
2020-12-16 13:30:00,50.99,51.02,50.89,50.99,813973.0,46.0909,46.118,46.0005,46.0909,813973.0
2020-12-16 14:00:00,51.0,51.1,50.93,51.1,1253459.0,46.0999,46.1903,46.0367,46.1903,1253459.0
2020-12-16 14:30:00,51.09,51.41,51.09,51.35,1611661.0,46.1813,46.4705,46.1813,46.4163,1611661.0
2020-12-16 15:00:00,51.35,51.38,51.25,51.32,1753336.0,46.4163,46.4434,46.3259,46.3892,1753336.0
2020-12-16 15:30:00,51.33,51.46,51.05,51.12,3671805.0,46.3982,46.5157,46.1451,46.2084,3671805.0
2020-12-17 09:30:00,51.2,51.32,50.38,50.4,2297516.0,46.2807,46.3892,45.5395,45.5576,2297516.0
2020-12-17 10:00:00,50.41,50.53,50.36,50.48,1178770.0,45.5666,45.6751,45.5214,45.6299,1178770.0
2020-12-17 10:30:00,50.48,50.53,50.28,50.31,1205677.0,45.6299,45.6751,45.4491,45.4762,1205677.0
2020-12-17 11:00:00,50.3,50.4,50.22,50.28,1005399.0,45.4672,45.5576,45.3949,45.4491,1005399.0
2020-12-17 11:30:00,50.28,50.43,50.24,50.38,953799.0,45.4491,45.5847,45.4129,45.5395,953799.0
2020-12-17 12:00:00,50.38,50.4,50.28,50.38,634204.0,45.5395,45.5576,45.4491,45.5395,634204.0
2020-12-17 12:30:00,50.38,50.43,50.32,50.4,571336.0,45.5395,45.5847,45.4853,45.5576,571336.0
2020-12-17 13:00:00,50.41,50.48,50.39,50.45,718184.0,45.5666,45.6299,45.5485,45.6028,718184.0
2020-12-17 13:30:00,50.45,50.46,50.35,50.41,698891.0,45.6028,45.6118,45.5124,45.5666,698891.0
2020-12-17 14:00:00,50.4,50.46,50.35,50.41,795351.0,45.5576,45.6118,45.5124,45.5666,795351.0
2020-12-17 14:30:00,50.41,50.43,50.35,50.4,962026.0,45.5666,45.5847,45.5124,45.5576,962026.0
2020-12-17 15:00:00,50.41,50.56,50.4,50.53,977272.0,45.5666,45.7022,45.5576,45.6751,977272.0
2020-12-17 15:30:00,50.53,50.67,50.45,50.66,2435544.0,45.6751,45.8016,45.6028,45.7926,2435544.0
2020-12-18 09:30:00,50.56,50.68,49.98,49.99,6397834.0,45.7022,45.8107,45.1779,45.187,6397834.0
2020-12-18 10:00:00,49.98,50.13,49.64,49.65,2406183.0,45.1779,45.3135,44.8706,44.8796,2406183.0
2020-12-18 10:30:00,49.65,49.66,49.32,49.4,2992129.0,44.8796,44.8887,44.5813,44.6537,2992129.0
2020-12-18 11:00:00,49.41,49.54,49.12,49.38,2553168.0,44.6627,44.7802,44.4006,44.6356,2553168.0
2020-12-18 11:30:00,49.38,49.52,49.3,49.37,1298312.0,44.6356,44.7621,44.5633,44.6265,1298312.0
2020-12-18 12:00:00,49.38,49.44,49.29,49.4,1119337.0,44.6356,44.6898,44.5542,44.6537,1119337.0
2020-12-18 12:30:00,49.4,49.45,49.06,49.13,1960718.0,44.6537,44.6988,44.3463,44.4096,1960718.0
2020-12-18 13:00:00,49.14,49.21,49.05,49.18,1650780.0,44.4186,44.4819,44.3373,44.4548,1650780.0
2020-12-18 13:30:00,49.19,49.22,48.86,48.91,2242016.0,44.4638,44.4909,44.1655,44.2107,2242016.0
2020-12-18 14:00:00,48.91,48.94,48.83,48.93,1941991.0,44.2107,44.2378,44.1384,44.2288,1941991.0
2020-12-18 14:30:00,48.93,49.05,48.92,49.0,1735349.0,44.2288,44.3373,44.2198,44.2921,1735349.0
2020-12-18 15:00:00,49.0,49.01,47.28,47.55,8494569.0,44.2921,44.3011,42.7373,42.9814,8494569.0
2020-12-18 15:30:00,47.55,48.15,47.11,47.46,20945809.0,42.9814,43.5238,42.5837,42.9,20945809.0
2020-12-21 09:30:00,46.3,46.45,45.59,45.75,8886886.0,41.8515,41.9871,41.2097,41.3543,8886886.0
2020-12-21 10:00:00,45.76,45.76,45.41,45.41,5043784.0,41.3634,41.3634,41.047,41.047,5043784.0
2020-12-21 10:30:00,45.41,45.64,45.31,45.57,4259762.0,41.047,41.2549,40.9566,41.1916,4259762.0
2020-12-21 11:00:00,45.56,45.59,45.24,45.39,3856746.0,41.1826,41.2097,40.8933,41.0289,3856746.0
2020-12-21 11:30:00,45.38,45.49,45.3,45.36,2623142.0,41.0199,41.1193,40.9476,41.0018,2623142.0
2020-12-21 12:00:00,45.36,45.7,45.33,45.68,2754969.0,41.0018,41.3091,40.9747,41.2911,2754969.0
2020-12-21 12:30:00,45.7,46.12,45.69,46.02,2695317.0,41.3091,41.6888,41.3001,41.5984,2695317.0
2020-12-21 13:00:00,46.02,46.12,45.96,46.09,1683764.0,41.5984,41.6888,41.5442,41.6617,1683764.0
2020-12-21 13:30:00,46.09,46.18,46.04,46.16,1448782.0,41.6617,41.743,41.6165,41.725,1448782.0
2020-12-21 14:00:00,46.16,46.32,46.11,46.29,1461371.0,41.725,41.8696,41.6798,41.8425,1461371.0
2020-12-21 14:30:00,46.3,46.35,46.17,46.18,1318526.0,41.8515,41.8967,41.734,41.743,1318526.0
2020-12-21 15:00:00,46.18,46.21,46.01,46.07,1740669.0,41.743,41.7701,41.5894,41.6436,1740669.0
2020-12-21 15:30:00,46.07,46.43,46.0,46.39,5440748.0,41.6436,41.969,41.5803,41.9329,5440748.0
2020-12-22 09:30:00,46.28,46.34,45.84,45.99,3679698.0,41.8334,41.8877,41.4357,41.5713,3679698.0
2020-12-22 10:00:00,45.98,46.07,45.76,45.91,2130661.0,41.5622,41.6436,41.3634,41.499,2130661.0
2020-12-22 10:30:00,45.9,46.11,45.88,46.0,1879216.0,41.4899,41.6798,41.4719,41.5803,1879216.0
2020-12-22 11:00:00,46.0,46.15,45.93,46.12,1541437.0,41.5803,41.7159,41.5171,41.6888,1541437.0
2020-12-22 11:30:00,46.12,46.14,45.95,46.08,1486137.0,41.6888,41.7069,41.5351,41.6526,1486137.0
2020-12-22 12:00:00,46.07,46.1,45.96,45.96,1001517.0,41.6436,41.6707,41.5442,41.5442,1001517.0
2020-12-22 12:30:00,45.96,46.02,45.89,45.99,877545.0,41.5442,41.5984,41.4809,41.5713,877545.0
2020-12-22 13:00:00,46.0,46.1,45.96,46.06,919249.0,41.5803,41.6707,41.5442,41.6346,919249.0
2020-12-22 13:30:00,46.07,46.16,46.05,46.09,1165736.0,41.6436,41.725,41.6255,41.6617,1165736.0
2020-12-22 14:00:00,46.09,46.21,46.09,46.15,1642477.0,41.6617,41.7701,41.6617,41.7159,1642477.0
2020-12-22 14:30:00,46.15,46.16,46.03,46.05,1004687.0,41.7159,41.725,41.6074,41.6255,1004687.0
2020-12-22 15:00:00,46.05,46.13,46.01,46.03,985849.0,41.6255,41.6978,41.5894,41.6074,985849.0
2020-12-22 15:30:00,46.03,46.2,45.98,46.19,3438948.0,41.6074,41.7611,41.5622,41.7521,3438948.0
2020-12-23 09:30:00,46.2,46.79,46.07,46.57,2707305.0,41.7611,42.2944,41.6436,42.0956,2707305.0
2020-12-23 10:00:00,46.57,46.75,46.38,46.5,1691075.0,42.0956,42.2583,41.9238,42.0323,1691075.0
2020-12-23 10:30:00,46.5,46.59,46.38,46.45,1088369.0,42.0323,42.1136,41.9238,41.9871,1088369.0
2020-12-23 11:00:00,46.45,46.58,46.44,46.47,1045334.0,41.9871,42.1046,41.978,42.0052,1045334.0
2020-12-23 11:30:00,46.47,46.58,46.45,46.51,781523.0,42.0052,42.1046,41.9871,42.0413,781523.0
2020-12-23 12:00:00,46.52,46.55,46.33,46.33,616791.0,42.0504,42.0775,41.8786,41.8786,616791.0
2020-12-23 12:30:00,46.34,46.48,46.33,46.46,660678.0,41.8877,42.0142,41.8786,41.9961,660678.0
2020-12-23 13:00:00,46.46,46.87,46.45,46.84,1346445.0,41.9961,42.3667,41.9871,42.3396,1346445.0
2020-12-23 13:30:00,46.84,47.0,46.78,46.99,1438071.0,42.3396,42.4842,42.2854,42.4752,1438071.0
2020-12-23 14:00:00,46.99,47.03,46.91,46.91,1181750.0,42.4752,42.5114,42.4029,42.4029,1181750.0
2020-12-23 14:30:00,46.91,46.96,46.82,46.83,775017.0,42.4029,42.4481,42.3215,42.3306,775017.0
2020-12-23 15:00:00,46.83,46.87,46.66,46.68,1155807.0,42.3306,42.3667,42.1769,42.195,1155807.0
2020-12-23 15:30:00,46.69,46.74,46.52,46.57,2854075.0,42.204,42.2492,42.0504,42.0956,2854075.0
2020-12-24 09:30:00,46.6,46.7,46.34,46.48,1926466.0,42.1227,42.2131,41.8877,42.0142,1926466.0
2020-12-24 10:00:00,46.48,46.63,46.41,46.59,1191204.0,42.0142,42.1498,41.9509,42.1136,1191204.0
2020-12-24 10:30:00,46.6,46.69,46.55,46.67,953532.0,42.1227,42.204,42.0775,42.186,953532.0
2020-12-24 11:00:00,46.66,46.81,46.62,46.74,1080463.0,42.1769,42.3125,42.1408,42.2492,1080463.0
2020-12-24 11:30:00,46.74,46.87,46.72,46.77,931624.0,42.2492,42.3667,42.2311,42.2763,931624.0
2020-12-24 12:00:00,46.77,46.97,46.73,46.97,1190447.0,42.2763,42.4571,42.2402,42.4571,1190447.0
2020-12-24 12:30:00,46.97,47.09,46.84,47.07,2338226.0,42.4571,42.5656,42.3396,42.5475,2338226.0
2020-12-28 09:30:00,47.24,47.34,46.95,47.14,2151336.0,42.7012,42.7916,42.439,42.6108,2151336.0
2020-12-28 10:00:00,47.15,47.64,47.12,47.45,1995149.0,42.6198,43.0628,42.5927,42.891,1995149.0
2020-12-28 10:30:00,47.45,47.57,47.36,47.46,1059491.0,42.891,42.9995,42.8097,42.9,1059491.0
2020-12-28 11:00:00,47.47,47.48,47.11,47.14,1043540.0,42.9091,42.9181,42.5837,42.6108,1043540.0
2020-12-28 11:30:00,47.14,47.18,47.08,47.14,862474.0,42.6108,42.647,42.5566,42.6108,862474.0
2020-12-28 12:00:00,47.15,47.23,47.03,47.05,810315.0,42.6198,42.6921,42.5114,42.5294,810315.0
2020-12-28 12:30:00,47.04,47.11,47.0,47.02,856854.0,42.5204,42.5837,42.4842,42.5023,856854.0
2020-12-28 13:00:00,47.03,47.07,46.95,47.0,1043929.0,42.5114,42.5475,42.439,42.4842,1043929.0
2020-12-28 13:30:00,47.0,47.03,46.89,46.93,751696.0,42.4842,42.5114,42.3848,42.421,751696.0
2020-12-28 14:00:00,46.93,46.94,46.86,46.91,707988.0,42.421,42.43,42.3577,42.4029,707988.0
2020-12-28 14:30:00,46.91,47.05,46.86,46.98,1094592.0,42.4029,42.5294,42.3577,42.4662,1094592.0
2020-12-28 15:00:00,46.98,47.04,46.93,47.02,897695.0,42.4662,42.5204,42.421,42.5023,897695.0
2020-12-28 15:30:00,47.02,47.1,46.94,47.08,2611742.0,42.5023,42.5746,42.43,42.5566,2611742.0
2020-12-29 09:30:00,47.19,47.35,46.91,46.97,2324889.0,42.656,42.8006,42.4029,42.4571,2324889.0
2020-12-29 10:00:00,46.98,47.27,46.92,46.93,1432227.0,42.4662,42.7283,42.4119,42.421,1432227.0
2020-12-29 10:30:00,46.92,46.97,46.81,46.89,1147449.0,42.4119,42.4571,42.3125,42.3848,1147449.0
2020-12-29 11:00:00,46.88,46.9,46.75,46.88,901557.0,42.3758,42.3939,42.2583,42.3758,901557.0
2020-12-29 11:30:00,46.88,46.9,46.7,46.7,804250.0,42.3758,42.3939,42.2131,42.2131,804250.0
2020-12-29 12:00:00,46.71,49.01,46.49,48.94,7775962.0,42.2221,44.3011,42.0232,44.2378,7775962.0
2020-12-29 12:30:00,48.95,50.67,48.21,49.41,28333882.0,44.2469,45.8016,43.578,44.6627,28333882.0
2020-12-29 13:00:00,49.41,49.57,48.73,49.06,8841116.0,44.6627,44.8073,44.048,44.3463,8841116.0
2020-12-29 13:30:00,49.05,49.38,49.03,49.16,3439918.0,44.3373,44.6356,44.3192,44.4367,3439918.0
2020-12-29 14:00:00,49.16,49.21,48.97,49.06,2559974.0,44.4367,44.4819,44.265,44.3463,2559974.0
2020-12-29 14:30:00,49.07,49.48,49.04,49.46,4620421.0,44.3554,44.726,44.3282,44.7079,4620421.0
2020-12-29 15:00:00,49.47,49.83,49.43,49.79,5147861.0,44.7169,45.0423,44.6808,45.0062,5147861.0
2020-12-29 15:30:00,49.79,50.49,49.32,49.37,7622018.0,45.0062,45.6389,44.5813,44.6265,7622018.0
2020-12-30 09:30:00,49.19,49.19,48.58,49.0,5632102.0,44.4638,44.4638,43.9124,44.2921,5632102.0
2020-12-30 10:00:00,48.99,49.18,48.61,48.73,2456514.0,44.283,44.4548,43.9396,44.048,2456514.0
2020-12-30 10:30:00,48.73,49.0,48.61,48.97,2017576.0,44.048,44.2921,43.9396,44.265,2017576.0
2020-12-30 11:00:00,48.97,49.04,48.75,48.76,2051401.0,44.265,44.3282,44.0661,44.0751,2051401.0
2020-12-30 11:30:00,48.77,48.83,48.6,48.75,1540246.0,44.0842,44.1384,43.9305,44.0661,1540246.0
2020-12-30 12:00:00,48.76,48.87,48.7,48.83,1631335.0,44.0751,44.1746,44.0209,44.1384,1631335.0
2020-12-30 12:30:00,48.83,48.91,48.81,48.88,1389600.0,44.1384,44.2107,44.1203,44.1836,1389600.0
2020-12-30 13:00:00,48.89,48.9,48.76,48.78,1011956.0,44.1927,44.2017,44.0751,44.0932,1011956.0
2020-12-30 13:30:00,48.76,48.77,48.56,48.62,1361864.0,44.0751,44.0842,43.8944,43.9486,1361864.0
2020-12-30 14:00:00,48.63,48.79,48.61,48.67,1161002.0,43.9576,44.1023,43.9396,43.9938,1161002.0
2020-12-30 14:30:00,48.67,48.84,48.67,48.75,1181048.0,43.9938,44.1475,43.9938,44.0661,1181048.0
2020-12-30 15:00:00,48.74,48.75,48.61,48.72,1375121.0,44.0571,44.0661,43.9396,44.039,1375121.0
2020-12-30 15:30:00,48.72,48.93,48.68,48.74,3486439.0,44.039,44.2288,44.0028,44.0571,3486439.0
2020-12-31 09:30:00,48.72,49.08,48.72,48.89,2113484.0,44.039,44.3644,44.039,44.1927,2113484.0
2020-12-31 10:00:00,48.88,49.6,48.76,49.5,2616295.0,44.1836,44.8344,44.0751,44.744,2616295.0
2020-12-31 10:30:00,49.5,49.61,49.37,49.5,1592970.0,44.744,44.8435,44.6265,44.744,1592970.0
2020-12-31 11:00:00,49.51,49.74,49.47,49.51,1662425.0,44.7531,44.961,44.7169,44.7531,1662425.0
2020-12-31 11:30:00,49.52,49.62,49.37,49.41,1039341.0,44.7621,44.8525,44.6265,44.6627,1039341.0
2020-12-31 12:00:00,49.41,49.58,49.35,49.56,833173.0,44.6627,44.8164,44.6085,44.7983,833173.0
2020-12-31 12:30:00,49.56,49.61,49.42,49.45,724346.0,44.7983,44.8435,44.6717,44.6988,724346.0
2020-12-31 13:00:00,49.45,49.63,49.4,49.63,735644.0,44.6988,44.8616,44.6537,44.8616,735644.0
2020-12-31 13:30:00,49.63,49.94,49.61,49.92,1602111.0,44.8616,45.1418,44.8435,45.1237,1602111.0
2020-12-31 14:00:00,49.92,50.08,49.74,50.07,1655914.0,45.1237,45.2683,44.961,45.2593,1655914.0
2020-12-31 14:30:00,50.07,50.19,49.94,50.03,1427734.0,45.2593,45.3678,45.1418,45.2231,1427734.0
2020-12-31 15:00:00,50.03,50.11,49.92,49.92,1470530.0,45.2231,45.2954,45.1237,45.1237,1470530.0
2020-12-31 15:30:00,49.92,49.96,49.79,49.82,4503528.0,45.1237,45.1598,45.0062,45.0333,4503528.0
2021-01-04 09:30:00,49.89,51.21,49.72,51.16,6227012.0,45.0966,46.2897,44.9429,46.2446,6227012.0
2021-01-04 10:00:00,51.17,51.39,50.83,50.98,3518518.0,46.2536,46.4525,45.9463,46.0818,3518518.0
2021-01-04 10:30:00,50.97,51.08,50.48,50.49,2931542.0,46.0728,46.1722,45.6299,45.6389,2931542.0
2021-01-04 11:00:00,50.49,50.68,50.22,50.34,2134881.0,45.6389,45.8107,45.3949,45.5033,2134881.0
2021-01-04 11:30:00,50.34,50.34,49.97,50.0,1604455.0,45.5033,45.5033,45.1689,45.196,1604455.0
2021-01-04 12:00:00,50.01,50.11,49.77,50.11,1788182.0,45.205,45.2954,44.9881,45.2954,1788182.0
2021-01-04 12:30:00,50.1,50.18,49.93,50.08,1360284.0,45.2864,45.3587,45.1327,45.2683,1360284.0
2021-01-04 13:00:00,50.08,50.25,50.01,50.16,1019665.0,45.2683,45.422,45.205,45.3406,1019665.0
2021-01-04 13:30:00,50.16,50.17,49.95,50.03,1271566.0,45.3406,45.3497,45.1508,45.2231,1271566.0
2021-01-04 14:00:00,50.03,50.03,49.75,49.88,1182407.0,45.2231,45.2231,44.97,45.0875,1182407.0
2021-01-04 14:30:00,49.88,49.88,49.62,49.75,1285632.0,45.0875,45.0875,44.8525,44.97,1285632.0
2021-01-04 15:00:00,49.75,49.79,49.47,49.52,1695192.0,44.97,45.0062,44.7169,44.7621,1695192.0
2021-01-04 15:30:00,49.52,49.87,49.4,49.67,4207891.0,44.7621,45.0785,44.6537,44.8977,4207891.0
2021-01-05 09:30:00,49.45,49.93,49.33,49.81,2878439.0,44.6988,45.1327,44.5904,45.0243,2878439.0
2021-01-05 10:00:00,49.82,49.99,49.74,49.95,1300440.0,45.0333,45.187,44.961,45.1508,1300440.0
2021-01-05 10:30:00,49.95,50.07,49.85,49.9,1582933.0,45.1508,45.2593,45.0604,45.1056,1582933.0
2021-01-05 11:00:00,49.91,50.15,49.85,50.01,1259941.0,45.1147,45.3316,45.0604,45.205,1259941.0
2021-01-05 11:30:00,50.01,50.22,50.0,50.2,1044682.0,45.205,45.3949,45.196,45.3768,1044682.0
2021-01-05 12:00:00,50.21,50.3,50.15,50.25,948016.0,45.3858,45.4672,45.3316,45.422,948016.0
2021-01-05 12:30:00,50.26,50.36,50.23,50.35,1350439.0,45.431,45.5214,45.4039,45.5124,1350439.0
2021-01-05 13:00:00,50.35,50.46,50.34,50.42,734301.0,45.5124,45.6118,45.5033,45.5757,734301.0
2021-01-05 13:30:00,50.42,50.61,50.42,50.59,946887.0,45.5757,45.7474,45.5757,45.7293,946887.0
2021-01-05 14:00:00,50.59,50.79,50.58,50.76,1097910.0,45.7293,45.9101,45.7203,45.883,1097910.0
2021-01-05 14:30:00,50.75,50.83,50.52,50.54,1119307.0,45.8739,45.9463,45.666,45.6841,1119307.0
2021-01-05 15:00:00,50.54,50.59,50.37,50.4,1068552.0,45.6841,45.7293,45.5305,45.5576,1068552.0
2021-01-05 15:30:00,50.4,50.64,50.35,50.61,3265507.0,45.5576,45.7745,45.5124,45.7474,3265507.0
2021-01-06 09:30:00,50.39,50.77,50.2,50.66,2796235.0,45.5485,45.892,45.3768,45.7926,2796235.0
2021-01-06 10:00:00,50.66,51.05,50.61,50.91,1941893.0,45.7926,46.1451,45.7474,46.0186,1941893.0
2021-01-06 10:30:00,50.91,51.57,50.9,51.41,2507659.0,46.0186,46.6152,46.0095,46.4705,2507659.0
2021-01-06 11:00:00,51.41,51.63,51.37,51.42,1470444.0,46.4705,46.6694,46.4344,46.4796,1470444.0
2021-01-06 11:30:00,51.43,51.45,51.18,51.22,1463337.0,46.4886,46.5067,46.2626,46.2988,1463337.0
2021-01-06 12:00:00,51.23,51.45,51.21,51.39,1340333.0,46.3078,46.5067,46.2897,46.4525,1340333.0
2021-01-06 12:30:00,51.39,51.47,51.3,51.36,885335.0,46.4525,46.5248,46.3711,46.4253,885335.0
2021-01-06 13:00:00,51.36,51.52,51.31,51.38,1170194.0,46.4253,46.57,46.3801,46.4434,1170194.0
2021-01-06 13:30:00,51.37,52.15,51.37,51.99,2894261.0,46.4344,47.1394,46.4344,46.9948,2894261.0
2021-01-06 14:00:00,51.99,52.05,51.48,51.49,1694178.0,46.9948,47.049,46.5338,46.5428,1694178.0
2021-01-06 14:30:00,51.49,51.64,51.29,51.42,2189084.0,46.5428,46.6784,46.3621,46.4796,2189084.0
2021-01-06 15:00:00,51.42,51.43,51.08,51.29,1961510.0,46.4796,46.4886,46.1722,46.3621,1961510.0
2021-01-06 15:30:00,51.29,51.32,51.01,51.11,4175987.0,46.3621,46.3892,46.109,46.1994,4175987.0
2021-01-07 09:30:00,51.55,51.75,51.3,51.69,2524833.0,46.5971,46.7779,46.3711,46.7236,2524833.0
2021-01-07 10:00:00,51.69,52.31,51.59,52.27,2339952.0,46.7236,47.2841,46.6332,47.2479,2339952.0
2021-01-07 10:30:00,52.27,52.45,52.19,52.37,1411041.0,47.2479,47.4106,47.1756,47.3383,1411041.0
2021-01-07 11:00:00,52.37,52.5,52.27,52.37,1127880.0,47.3383,47.4558,47.2479,47.3383,1127880.0
2021-01-07 11:30:00,52.37,52.69,52.36,52.53,1519030.0,47.3383,47.6276,47.3293,47.4829,1519030.0
2021-01-07 12:00:00,52.53,52.56,52.37,52.42,1300353.0,47.4829,47.51,47.3383,47.3835,1300353.0
2021-01-07 12:30:00,52.42,52.43,52.12,52.21,1372159.0,47.3835,47.3925,47.1123,47.1937,1372159.0
2021-01-07 13:00:00,52.21,52.27,52.08,52.17,739919.0,47.1937,47.2479,47.0762,47.1575,739919.0
2021-01-07 13:30:00,52.17,52.29,52.09,52.12,1347097.0,47.1575,47.266,47.0852,47.1123,1347097.0
2021-01-07 14:00:00,52.12,52.16,51.88,51.93,1084168.0,47.1123,47.1485,46.8954,46.9406,1084168.0
2021-01-07 14:30:00,51.93,52.06,51.88,51.98,974018.0,46.9406,47.0581,46.8954,46.9858,974018.0
2021-01-07 15:00:00,51.97,52.16,51.96,52.12,1307997.0,46.9767,47.1485,46.9677,47.1123,1307997.0
2021-01-07 15:30:00,52.12,52.34,52.03,52.18,4852244.0,47.1123,47.3112,47.031,47.1666,4852244.0
2021-01-08 09:30:00,52.45,52.53,52.07,52.19,2758081.0,47.4106,47.4829,47.0671,47.1756,2758081.0
2021-01-08 10:00:00,52.2,52.21,51.71,51.73,1775965.0,47.1846,47.1937,46.7417,46.7598,1775965.0
2021-01-08 10:30:00,51.74,51.96,51.71,51.82,1209023.0,46.7688,46.9677,46.7417,46.8411,1209023.0
2021-01-08 11:00:00,51.82,51.96,51.71,51.86,1348149.0,46.8411,46.9677,46.7417,46.8773,1348149.0
2021-01-08 11:30:00,51.85,51.9,51.72,51.83,896318.0,46.8683,46.9135,46.7507,46.8502,896318.0
2021-01-08 12:00:00,51.83,51.94,51.73,51.91,694179.0,46.8502,46.9496,46.7598,46.9225,694179.0
2021-01-08 12:30:00,51.91,51.92,51.66,51.68,838854.0,46.9225,46.9315,46.6965,46.7146,838854.0
2021-01-08 13:00:00,51.69,51.73,51.36,51.48,1063546.0,46.7236,46.7598,46.4253,46.5338,1063546.0
2021-01-08 13:30:00,51.48,51.53,51.27,51.41,1172896.0,46.5338,46.579,46.344,46.4705,1172896.0
2021-01-08 14:00:00,51.41,51.62,51.4,51.56,933077.0,46.4705,46.6604,46.4615,46.6061,933077.0
2021-01-08 14:30:00,51.56,52.4,51.45,52.05,3058995.0,46.6061,47.3654,46.5067,47.049,3058995.0
2021-01-08 15:00:00,52.05,52.06,51.3,51.44,4684240.0,47.049,47.0581,46.3711,46.4977,4684240.0
2021-01-08 15:30:00,51.44,51.8,51.43,51.64,4056316.0,46.4977,46.8231,46.4886,46.6784,4056316.0
2021-01-11 09:30:00,51.29,52.09,51.25,52.08,3868170.0,46.3621,47.0852,46.3259,47.0762,3868170.0
2021-01-11 10:00:00,52.08,52.24,51.6,51.72,2069492.0,47.0762,47.2208,46.6423,46.7507,2069492.0
2021-01-11 10:30:00,51.72,51.88,51.5,51.71,1418745.0,46.7507,46.8954,46.5519,46.7417,1418745.0
2021-01-11 11:00:00,51.71,51.99,51.61,51.95,1175898.0,46.7417,46.9948,46.6513,46.9586,1175898.0
2021-01-11 11:30:00,51.95,52.17,51.95,52.1,869980.0,46.9586,47.1575,46.9586,47.0942,869980.0
2021-01-11 12:00:00,52.1,52.1,51.89,52.01,790242.0,47.0942,47.0942,46.9044,47.0129,790242.0
2021-01-11 12:30:00,52.01,52.03,51.81,51.82,712377.0,47.0129,47.031,46.8321,46.8411,712377.0
2021-01-11 13:00:00,51.83,51.87,51.7,51.72,975051.0,46.8502,46.8863,46.7327,46.7507,975051.0
2021-01-11 13:30:00,51.72,51.81,51.66,51.73,558306.0,46.7507,46.8321,46.6965,46.7598,558306.0
2021-01-11 14:00:00,51.73,51.81,51.57,51.8,1497565.0,46.7598,46.8321,46.6152,46.8231,1497565.0
2021-01-11 14:30:00,51.79,51.8,51.49,51.69,1400458.0,46.814,46.8231,46.5428,46.7236,1400458.0
2021-01-11 15:00:00,51.7,51.7,51.41,51.48,1168494.0,46.7327,46.7327,46.4705,46.5338,1168494.0
2021-01-11 15:30:00,51.48,51.66,51.43,51.54,2795899.0,46.5338,46.6965,46.4886,46.588,2795899.0
2021-01-12 09:30:00,51.9,52.46,51.56,52.43,2828081.0,46.9135,47.4196,46.6061,47.3925,2828081.0
2021-01-12 10:00:00,52.44,53.12,52.41,52.96,3641694.0,47.4016,48.0162,47.3745,47.8716,3641694.0
2021-01-12 10:30:00,52.96,53.45,52.93,53.3,2411422.0,47.8716,48.3145,47.8445,48.1789,2411422.0
2021-01-12 11:00:00,53.3,53.85,53.22,53.71,3579999.0,48.1789,48.6761,48.1066,48.5495,3579999.0
2021-01-12 11:30:00,53.71,53.78,53.33,53.41,2929676.0,48.5495,48.6128,48.2061,48.2784,2929676.0
2021-01-12 12:00:00,53.42,53.51,53.16,53.49,1920702.0,48.2874,48.3688,48.0524,48.3507,1920702.0
2021-01-12 12:30:00,53.48,53.62,53.35,53.51,1772269.0,48.3416,48.4682,48.2241,48.3688,1772269.0
2021-01-12 13:00:00,53.51,53.53,53.34,53.46,1044719.0,48.3688,48.3868,48.2151,48.3236,1044719.0
2021-01-12 13:30:00,53.46,53.61,53.32,53.39,1109733.0,48.3236,48.4592,48.197,48.2603,1109733.0
2021-01-12 14:00:00,53.39,53.46,53.03,53.1,1589957.0,48.2603,48.3236,47.9349,47.9982,1589957.0
2021-01-12 14:30:00,53.1,53.22,52.82,53.0,1886080.0,47.9982,48.1066,47.7451,47.9078,1886080.0
2021-01-12 15:00:00,52.99,53.08,52.95,53.0,1347551.0,47.8987,47.9801,47.8626,47.9078,1347551.0
2021-01-12 15:30:00,53.0,53.51,52.99,53.23,4889009.0,47.9078,48.3688,47.8987,48.1157,4889009.0
2021-01-13 09:30:00,59.5,60.25,57.09,58.13,33598427.0,53.7832,54.4612,51.6048,52.5449,33598427.0
2021-01-13 10:00:00,58.13,58.37,57.06,58.27,11617975.0,52.5449,52.7618,51.5777,52.6714,11617975.0
2021-01-13 10:30:00,58.27,58.29,57.38,57.46,6964584.0,52.6714,52.6895,51.8669,51.9392,6964584.0
2021-01-13 11:00:00,57.46,57.9,56.92,57.3,7718408.0,51.9392,52.337,51.4511,51.7946,7718408.0
2021-01-13 11:30:00,57.3,57.41,56.99,57.18,4133384.0,51.7946,51.8941,51.5144,51.6862,4133384.0
2021-01-13 12:00:00,57.18,57.54,56.98,57.18,4924803.0,51.6862,52.0116,51.5054,51.6862,4924803.0
2021-01-13 12:30:00,57.18,57.52,57.07,57.34,3509650.0,51.6862,51.9935,51.5867,51.8308,3509650.0
2021-01-13 13:00:00,57.35,57.68,57.23,57.43,3071595.0,51.8398,52.1381,51.7313,51.9121,3071595.0
2021-01-13 13:30:00,57.43,57.53,57.15,57.25,2048246.0,51.9121,52.0025,51.659,51.7494,2048246.0
2021-01-13 14:00:00,57.25,57.38,57.1,57.37,1998577.0,51.7494,51.8669,51.6138,51.8579,1998577.0
2021-01-13 14:30:00,57.37,57.55,57.18,57.23,2458004.0,51.8579,52.0206,51.6862,51.7313,2458004.0
2021-01-13 15:00:00,57.23,57.62,57.23,57.26,2877778.0,51.7313,52.0839,51.7313,51.7585,2877778.0
2021-01-13 15:30:00,57.26,57.41,56.9,56.94,7478837.0,51.7585,51.8941,51.4331,51.4692,7478837.0
2021-01-14 09:30:00,58.35,58.99,57.84,58.93,8868127.0,52.7437,53.3222,52.2827,53.268,8868127.0
2021-01-14 10:00:00,58.94,59.14,58.55,58.76,4906474.0,53.2771,53.4578,52.9245,53.1143,4906474.0
2021-01-14 10:30:00,58.75,59.52,58.65,59.47,4230935.0,53.1053,53.8013,53.0149,53.7561,4230935.0
2021-01-14 11:00:00,59.46,60.14,59.38,59.91,7679258.0,53.7471,54.3618,53.6748,54.1539,7679258.0
2021-01-14 11:30:00,59.91,59.96,59.5,59.51,3943016.0,54.1539,54.199,53.7832,53.7923,3943016.0
2021-01-14 12:00:00,59.51,59.74,59.18,59.19,3229820.0,53.7923,54.0002,53.494,53.503,3229820.0
2021-01-14 12:30:00,59.19,59.49,58.76,58.91,5935363.0,53.503,53.7742,53.1143,53.2499,5935363.0
2021-01-14 13:00:00,58.9,59.09,58.74,59.03,2264078.0,53.2409,53.4126,53.0963,53.3584,2264078.0
2021-01-14 13:30:00,59.02,59.44,58.97,59.21,2808999.0,53.3494,53.729,53.3042,53.5211,2808999.0
2021-01-14 14:00:00,59.22,59.46,59.2,59.41,2255937.0,53.5301,53.7471,53.5121,53.7019,2255937.0
2021-01-14 14:30:00,59.4,59.43,59.13,59.43,2407299.0,53.6929,53.72,53.4488,53.72,2407299.0
2021-01-14 15:00:00,59.42,59.47,59.14,59.26,3287055.0,53.7109,53.7561,53.4578,53.5663,3287055.0
2021-01-14 15:30:00,59.26,59.4,59.16,59.26,7579250.0,53.5663,53.6929,53.4759,53.5663,7579250.0
2021-01-15 09:30:00,58.85,59.65,58.69,58.96,6119415.0,53.1957,53.9188,53.0511,53.2951,6119415.0
2021-01-15 10:00:00,58.96,58.97,58.31,58.61,4806449.0,53.2951,53.3042,52.7076,52.9788,4806449.0
2021-01-15 10:30:00,58.62,59.19,58.53,58.99,3094795.0,52.9878,53.503,52.9064,53.3222,3094795.0
2021-01-15 11:00:00,59.0,59.27,58.65,59.15,2372390.0,53.3313,53.5753,53.0149,53.4669,2372390.0
2021-01-15 11:30:00,59.15,59.34,58.87,58.89,1737319.0,53.4669,53.6386,53.2138,53.2319,1737319.0
2021-01-15 12:00:00,58.89,58.99,58.67,58.94,2032456.0,53.2319,53.3222,53.033,53.2771,2032456.0
2021-01-15 12:30:00,58.94,59.18,58.89,59.03,1466903.0,53.2771,53.494,53.2319,53.3584,1466903.0
2021-01-15 13:00:00,59.03,59.04,58.57,58.57,1931591.0,53.3584,53.3674,52.9426,52.9426,1931591.0
2021-01-15 13:30:00,58.57,58.65,58.4,58.44,1421131.0,52.9426,53.0149,52.7889,52.8251,1421131.0
2021-01-15 14:00:00,58.44,58.46,57.9,57.98,2786831.0,52.8251,52.8432,52.337,52.4093,2786831.0
2021-01-15 14:30:00,57.98,58.11,57.75,57.88,2358975.0,52.4093,52.5268,52.2014,52.3189,2358975.0
2021-01-15 15:00:00,57.89,58.11,57.87,57.93,2094623.0,52.3279,52.5268,52.3099,52.3641,2094623.0
2021-01-15 15:30:00,57.93,57.97,57.5,57.59,5523684.0,52.3641,52.4002,51.9754,52.0568,5523684.0
2021-01-19 09:30:00,57.99,57.99,57.1,57.62,4507109.0,52.4183,52.4183,51.6138,52.0839,4507109.0
2021-01-19 10:00:00,57.62,57.86,57.48,57.77,1710312.0,52.0839,52.3008,51.9573,52.2195,1710312.0
2021-01-19 10:30:00,57.78,58.18,57.75,58.08,1868010.0,52.2285,52.5901,52.2014,52.4997,1868010.0
2021-01-19 11:00:00,58.08,58.24,58.01,58.07,1257701.0,52.4997,52.6443,52.4364,52.4906,1257701.0
2021-01-19 11:30:00,58.07,58.27,57.98,58.09,1280819.0,52.4906,52.6714,52.4093,52.5087,1280819.0
2021-01-19 12:00:00,58.08,58.17,58.01,58.02,729192.0,52.4997,52.581,52.4364,52.4454,729192.0
2021-01-19 12:30:00,58.02,58.03,57.84,57.95,1113873.0,52.4454,52.4545,52.2827,52.3822,1113873.0
2021-01-19 13:00:00,57.95,58.09,57.92,57.97,820045.0,52.3822,52.5087,52.3551,52.4002,820045.0
2021-01-19 13:30:00,57.97,58.34,57.9,58.21,1170443.0,52.4002,52.7347,52.337,52.6172,1170443.0
2021-01-19 14:00:00,58.21,58.27,57.75,57.87,1309618.0,52.6172,52.6714,52.2014,52.3099,1309618.0
2021-01-19 14:30:00,57.87,57.95,57.76,57.84,1091042.0,52.3099,52.3822,52.2104,52.2827,1091042.0
2021-01-19 15:00:00,57.84,58.0,57.73,57.79,1163326.0,52.2827,52.4274,52.1833,52.2375,1163326.0
2021-01-19 15:30:00,57.79,58.15,57.77,58.0,3926252.0,52.2375,52.563,52.2195,52.4274,3926252.0
2021-01-20 09:30:00,58.31,58.75,58.09,58.64,3010016.0,52.7076,53.1053,52.5087,53.0059,3010016.0
2021-01-20 10:00:00,58.65,59.22,58.62,58.92,2235373.0,53.0149,53.5301,52.9878,53.259,2235373.0
2021-01-20 10:30:00,58.91,58.92,58.51,58.59,1470366.0,53.2499,53.259,52.8884,52.9607,1470366.0
2021-01-20 11:00:00,58.59,58.6,58.3,58.44,1245921.0,52.9607,52.9697,52.6985,52.8251,1245921.0
2021-01-20 11:30:00,58.45,58.45,58.19,58.27,837719.0,52.8341,52.8341,52.5991,52.6714,837719.0
2021-01-20 12:00:00,58.27,58.37,58.18,58.3,702569.0,52.6714,52.7618,52.5901,52.6985,702569.0
2021-01-20 12:30:00,58.29,58.37,58.09,58.24,1163350.0,52.6895,52.7618,52.5087,52.6443,1163350.0
2021-01-20 13:00:00,58.24,58.34,58.15,58.26,885598.0,52.6443,52.7347,52.563,52.6624,885598.0
2021-01-20 13:30:00,58.25,58.35,58.2,58.31,697242.0,52.6533,52.7437,52.6082,52.7076,697242.0
2021-01-20 14:00:00,58.3,58.49,58.23,58.48,969923.0,52.6985,52.8703,52.6353,52.8612,969923.0
2021-01-20 14:30:00,58.48,58.61,58.39,58.59,1049684.0,52.8612,52.9788,52.7799,52.9607,1049684.0
2021-01-20 15:00:00,58.58,58.83,58.58,58.71,2050054.0,52.9516,53.1776,52.9516,53.0691,2050054.0
2021-01-20 15:30:00,58.7,58.86,58.63,58.65,3697198.0,53.0601,53.2047,52.9968,53.0149,3697198.0
2021-01-21 09:30:00,59.09,59.14,58.22,58.68,4579192.0,53.4126,53.4578,52.6262,53.042,4579192.0
2021-01-21 10:00:00,58.68,59.26,58.61,59.2,2582797.0,53.042,53.5663,52.9788,53.5121,2582797.0
2021-01-21 10:30:00,59.19,59.26,59.08,59.17,1498444.0,53.503,53.5663,53.4036,53.485,1498444.0
2021-01-21 11:00:00,59.17,59.33,58.97,59.3,1649416.0,53.485,53.6296,53.3042,53.6025,1649416.0
2021-01-21 11:30:00,59.3,59.31,59.02,59.17,1596997.0,53.6025,53.6115,53.3494,53.485,1596997.0
2021-01-21 12:00:00,59.17,59.21,58.89,59.03,1321485.0,53.485,53.5211,53.2319,53.3584,1321485.0
2021-01-21 12:30:00,59.04,59.31,58.99,59.31,1752903.0,53.3674,53.6115,53.3222,53.6115,1752903.0
2021-01-21 13:00:00,59.3,59.63,59.29,59.6,2390532.0,53.6025,53.9008,53.5934,53.8736,2390532.0
2021-01-21 13:30:00,59.6,60.03,59.55,59.95,3178875.0,53.8736,54.2623,53.8284,54.19,3178875.0
2021-01-21 14:00:00,59.95,60.29,59.83,60.19,3149796.0,54.19,54.4973,54.0815,54.407,3149796.0
2021-01-21 14:30:00,60.19,60.93,60.13,60.91,4719964.0,54.407,55.0759,54.3527,55.0578,4719964.0
2021-01-21 15:00:00,60.91,61.09,60.76,60.95,5790219.0,55.0578,55.2205,54.9222,55.0939,5790219.0
2021-01-21 15:30:00,60.94,63.95,60.86,62.47,27931266.0,55.0849,57.8057,55.0126,56.4679,27931266.0
2021-01-22 09:30:00,58.81,59.62,57.8,58.68,13749028.0,53.1595,53.8917,52.2466,53.042,13749028.0
2021-01-22 10:00:00,58.68,58.68,57.4,57.51,9167360.0,53.042,53.042,51.885,51.9844,9167360.0
2021-01-22 10:30:00,57.5,57.61,56.94,57.18,8471505.0,51.9754,52.0748,51.4692,51.6862,8471505.0
2021-01-22 11:00:00,57.19,57.54,56.82,57.05,5794261.0,51.6952,52.0116,51.3607,51.5686,5794261.0
2021-01-22 11:30:00,57.06,57.31,56.75,57.1,5034070.0,51.5777,51.8037,51.2975,51.6138,5034070.0
2021-01-22 12:00:00,57.11,57.36,56.87,57.31,4053768.0,51.6229,51.8489,51.4059,51.8037,4053768.0
2021-01-22 12:30:00,57.31,57.33,56.9,56.94,2931393.0,51.8037,51.8217,51.4331,51.4692,2931393.0
2021-01-22 13:00:00,56.94,57.16,56.8,57.1,2864196.0,51.4692,51.6681,51.3427,51.6138,2864196.0
2021-01-22 13:30:00,57.09,57.3,57.04,57.08,2642663.0,51.6048,51.7946,51.5596,51.5958,2642663.0
2021-01-22 14:00:00,57.08,57.13,56.81,56.88,2665920.0,51.5958,51.641,51.3517,51.415,2665920.0
2021-01-22 14:30:00,56.88,57.12,56.86,57.08,2760065.0,51.415,51.6319,51.3969,51.5958,2760065.0
2021-01-22 15:00:00,57.08,57.28,56.9,56.95,3542091.0,51.5958,51.7765,51.4331,51.4782,3542091.0
2021-01-22 15:30:00,56.95,56.96,56.65,56.65,7183396.0,51.4782,51.4873,51.2071,51.2071,7183396.0
2021-01-25 09:30:00,56.41,56.5,55.34,55.39,5342266.0,50.9901,51.0715,50.0229,50.0681,5342266.0
2021-01-25 10:00:00,55.39,55.64,55.07,55.17,4447130.0,50.0681,50.2941,49.7789,49.8693,4447130.0
2021-01-25 10:30:00,55.18,55.23,54.52,54.54,5743379.0,49.8783,49.9235,49.2817,49.2998,5743379.0
2021-01-25 11:00:00,54.54,55.02,54.06,55.0,7315500.0,49.2998,49.7337,48.8659,49.7156,7315500.0
2021-01-25 11:30:00,54.99,55.09,54.79,55.0,3463929.0,49.7066,49.797,49.5258,49.7156,3463929.0
2021-01-25 12:00:00,55.0,55.05,54.36,54.47,3356030.0,49.7156,49.7608,49.1371,49.2365,3356030.0
2021-01-25 12:30:00,54.48,55.13,54.42,55.01,2338505.0,49.2456,49.8331,49.1913,49.7246,2338505.0
2021-01-25 13:00:00,55.01,55.05,54.8,54.96,1987539.0,49.7246,49.7608,49.5348,49.6794,1987539.0
2021-01-25 13:30:00,54.94,55.18,54.9,55.17,2603130.0,49.6614,49.8783,49.6252,49.8693,2603130.0
2021-01-25 14:00:00,55.17,55.22,54.99,55.17,2182179.0,49.8693,49.9145,49.7066,49.8693,2182179.0
2021-01-25 14:30:00,55.17,55.44,55.13,55.23,2043933.0,49.8693,50.1133,49.8331,49.9235,2043933.0
2021-01-25 15:00:00,55.22,55.32,55.0,55.05,2634065.0,49.9145,50.0049,49.7156,49.7608,2634065.0
2021-01-25 15:30:00,55.04,55.47,55.03,55.45,5481902.0,49.7518,50.1404,49.7427,50.1224,5481902.0
2021-01-26 09:30:00,55.28,55.79,54.85,55.53,3212738.0,49.9687,50.4297,49.58,50.1947,3212738.0
2021-01-26 10:00:00,55.52,56.08,55.5,55.84,3056110.0,50.1856,50.6918,50.1676,50.4749,3056110.0
2021-01-26 10:30:00,55.84,56.2,55.77,56.0,2257061.0,50.4749,50.8003,50.4116,50.6195,2257061.0
2021-01-26 11:00:00,56.01,56.14,55.39,55.42,2314302.0,50.6286,50.7461,50.0681,50.0953,2314302.0
2021-01-26 11:30:00,55.42,55.67,55.4,55.53,1231060.0,50.0953,50.3212,50.0772,50.1947,1231060.0
2021-01-26 12:00:00,55.52,55.59,55.24,55.4,1444107.0,50.1856,50.2489,49.9325,50.0772,1444107.0
2021-01-26 12:30:00,55.4,55.41,55.21,55.3,1071792.0,50.0772,50.0862,49.9054,49.9868,1071792.0
2021-01-26 13:00:00,55.29,55.64,55.25,55.54,1097717.0,49.9777,50.2941,49.9416,50.2037,1097717.0
2021-01-26 13:30:00,55.54,55.59,55.39,55.47,918169.0,50.2037,50.2489,50.0681,50.1404,918169.0
2021-01-26 14:00:00,55.48,55.53,55.16,55.17,1128793.0,50.1495,50.1947,49.8602,49.8693,1128793.0
2021-01-26 14:30:00,55.17,55.26,55.12,55.21,1272980.0,49.8693,49.9506,49.8241,49.9054,1272980.0
2021-01-26 15:00:00,55.2,55.49,55.15,55.44,1182775.0,49.8964,50.1585,49.8512,50.1133,1182775.0
2021-01-26 15:30:00,55.44,55.45,55.05,55.22,4768610.0,50.1133,50.1224,49.7608,49.9145,4768610.0
2021-01-27 09:30:00,54.62,54.79,53.68,54.08,5437182.0,49.3721,49.5258,48.5224,48.884,5437182.0
2021-01-27 10:00:00,54.06,54.35,53.84,54.05,3275645.0,48.8659,49.1281,48.6671,48.8569,3275645.0
2021-01-27 10:30:00,54.05,54.16,53.75,54.08,2523672.0,48.8569,48.9563,48.5857,48.884,2523672.0
2021-01-27 11:00:00,54.08,54.39,54.02,54.19,1981622.0,48.884,49.1642,48.8298,48.9834,1981622.0
2021-01-27 11:30:00,54.2,54.45,54.15,54.32,1731056.0,48.9925,49.2184,48.9473,49.1009,1731056.0
2021-01-27 12:00:00,54.31,54.78,54.27,54.54,1429728.0,49.0919,49.5167,49.0557,49.2998,1429728.0
2021-01-27 12:30:00,54.54,54.75,54.36,54.7,1171473.0,49.2998,49.4896,49.1371,49.4444,1171473.0
2021-01-27 13:00:00,54.71,54.85,54.61,54.81,1024195.0,49.4535,49.58,49.3631,49.5439,1024195.0
2021-01-27 13:30:00,54.82,54.83,54.3,54.38,1215496.0,49.5529,49.5619,49.0829,49.1552,1215496.0
2021-01-27 14:00:00,54.36,54.62,54.26,54.27,1370262.0,49.1371,49.3721,49.0467,49.0557,1370262.0
2021-01-27 14:30:00,54.28,54.36,53.71,53.72,3114713.0,49.0648,49.1371,48.5495,48.5586,3114713.0
2021-01-27 15:00:00,53.72,53.78,53.38,53.55,3703621.0,48.5586,48.6128,48.2513,48.4049,3703621.0
2021-01-27 15:30:00,53.55,53.69,53.3,53.58,6067928.0,48.4049,48.5315,48.1789,48.432,6067928.0
2021-01-28 09:30:00,54.79,55.88,54.7,55.83,4612450.0,49.5258,50.5111,49.4444,50.4659,4612450.0
2021-01-28 10:00:00,55.82,57.01,55.81,56.68,8144028.0,50.4568,51.5325,50.4478,51.2342,8144028.0
2021-01-28 10:30:00,56.68,57.08,56.59,56.96,4693412.0,51.2342,51.5958,51.1528,51.4873,4693412.0
2021-01-28 11:00:00,56.96,57.4,56.95,57.11,3704921.0,51.4873,51.885,51.4782,51.6229,3704921.0
2021-01-28 11:30:00,57.11,57.14,55.92,56.28,3295999.0,51.6229,51.65,50.5472,50.8726,3295999.0
2021-01-28 12:00:00,56.28,56.42,56.1,56.3,1433139.0,50.8726,50.9992,50.7099,50.8907,1433139.0
2021-01-28 12:30:00,56.3,56.4,56.04,56.18,1543655.0,50.8907,50.9811,50.6557,50.7822,1543655.0
2021-01-28 13:00:00,56.18,56.52,56.02,56.45,1329214.0,50.7822,51.0896,50.6376,51.0263,1329214.0
2021-01-28 13:30:00,56.45,56.88,56.41,56.84,1449998.0,51.0263,51.415,50.9901,51.3788,1449998.0
2021-01-28 14:00:00,56.83,56.84,56.29,56.51,1902218.0,51.3698,51.3788,50.8817,51.0805,1902218.0
2021-01-28 14:30:00,56.51,56.65,56.39,56.57,1524413.0,51.0805,51.2071,50.9721,51.1348,1524413.0
2021-01-28 15:00:00,56.57,56.57,56.28,56.37,1807273.0,51.1348,51.1348,50.8726,50.954,1807273.0
2021-01-28 15:30:00,56.37,56.44,56.01,56.07,4021001.0,50.954,51.0173,50.6286,50.6828,4021001.0
2021-01-29 09:30:00,56.0,56.74,55.6,56.68,3175380.0,50.6195,51.2884,50.258,51.2342,3175380.0
2021-01-29 10:00:00,56.67,57.16,56.41,57.03,2808014.0,51.2252,51.6681,50.9901,51.5506,2808014.0
2021-01-29 10:30:00,57.03,57.08,56.35,56.84,1615858.0,51.5506,51.5958,50.9359,51.3788,1615858.0
2021-01-29 11:00:00,56.84,57.01,56.54,56.62,2285098.0,51.3788,51.5325,51.1076,51.18,2285098.0
2021-01-29 11:30:00,56.61,56.9,56.55,56.66,1460200.0,51.1709,51.4331,51.1167,51.2161,1460200.0
2021-01-29 12:00:00,56.66,56.66,56.03,56.05,1803089.0,51.2161,51.2161,50.6466,50.6647,1803089.0
2021-01-29 12:30:00,56.05,56.15,55.76,55.78,1710782.0,50.6647,50.7551,50.4026,50.4207,1710782.0
2021-01-29 13:00:00,55.77,56.03,55.65,56.01,1610714.0,50.4116,50.6466,50.3032,50.6286,1610714.0
2021-01-29 13:30:00,56.0,56.23,55.66,55.72,2391998.0,50.6195,50.8274,50.3122,50.3664,2391998.0
2021-01-29 14:00:00,55.71,56.05,55.59,55.59,1628406.0,50.3574,50.6647,50.2489,50.2489,1628406.0
2021-01-29 14:30:00,55.59,55.63,55.35,55.36,1560532.0,50.2489,50.2851,50.032,50.041,1560532.0
2021-01-29 15:00:00,55.37,55.75,55.36,55.66,2016134.0,50.0501,50.3935,50.041,50.3122,2016134.0
2021-01-29 15:30:00,55.66,55.95,55.46,55.48,3662713.0,50.3122,50.5743,50.1314,50.1495,3662713.0
2021-02-01 09:30:00,55.95,56.54,55.71,56.14,3375940.0,50.5743,51.1076,50.3574,50.7461,3375940.0
2021-02-01 10:00:00,56.13,56.37,55.92,56.28,1577576.0,50.737,50.954,50.5472,50.8726,1577576.0
2021-02-01 10:30:00,56.28,56.39,56.22,56.28,1503650.0,50.8726,50.9721,50.8184,50.8726,1503650.0
2021-02-01 11:00:00,56.27,56.57,56.11,56.55,1452571.0,50.8636,51.1348,50.719,51.1167,1452571.0
2021-02-01 11:30:00,56.55,56.76,56.5,56.64,1052053.0,51.1167,51.3065,51.0715,51.198,1052053.0
2021-02-01 12:00:00,56.64,56.74,56.56,56.73,883549.0,51.198,51.2884,51.1257,51.2794,883549.0
2021-02-01 12:30:00,56.74,57.07,56.69,57.05,1452190.0,51.2884,51.5867,51.2432,51.5686,1452190.0
2021-02-01 13:00:00,57.05,57.27,57.04,57.23,1174182.0,51.5686,51.7675,51.5596,51.7313,1174182.0
2021-02-01 13:30:00,57.23,57.39,57.05,57.14,1095706.0,51.7313,51.876,51.5686,51.65,1095706.0
2021-02-01 14:00:00,57.14,57.14,57.04,57.05,969342.0,51.65,51.65,51.5596,51.5686,969342.0
2021-02-01 14:30:00,57.06,57.13,56.92,57.0,1172867.0,51.5777,51.641,51.4511,51.5234,1172867.0
2021-02-01 15:00:00,57.0,57.17,56.9,56.94,1251618.0,51.5234,51.6771,51.4331,51.4692,1251618.0
2021-02-01 15:30:00,56.94,56.98,56.67,56.68,3124120.0,51.4692,51.5054,51.2252,51.2342,3124120.0
2021-02-02 09:30:00,57.19,57.69,56.88,57.67,3049995.0,51.6952,52.1472,51.415,52.1291,3049995.0
2021-02-02 10:00:00,57.67,57.86,57.47,57.52,1693174.0,52.1291,52.3008,51.9483,51.9935,1693174.0
2021-02-02 10:30:00,57.52,57.55,57.09,57.12,1330533.0,51.9935,52.0206,51.6048,51.6319,1330533.0
2021-02-02 11:00:00,57.12,57.57,57.09,57.52,995354.0,51.6319,52.0387,51.6048,51.9935,995354.0
2021-02-02 11:30:00,57.51,57.57,57.39,57.54,924778.0,51.9844,52.0387,51.876,52.0116,924778.0
2021-02-02 12:00:00,57.55,57.75,57.53,57.63,758606.0,52.0206,52.2014,52.0025,52.0929,758606.0
2021-02-02 12:30:00,57.63,57.73,57.51,57.66,624503.0,52.0929,52.1833,51.9844,52.12,624503.0
2021-02-02 13:00:00,57.67,57.72,57.59,57.67,577746.0,52.1291,52.1743,52.0568,52.1291,577746.0
2021-02-02 13:30:00,57.66,57.83,57.52,57.53,888926.0,52.12,52.2737,51.9935,52.0025,888926.0
2021-02-02 14:00:00,57.52,57.82,57.51,57.78,895995.0,51.9935,52.2647,51.9844,52.2285,895995.0
2021-02-02 14:30:00,57.78,58.08,57.75,58.05,1281997.0,52.2285,52.4997,52.2014,52.4726,1281997.0
2021-02-02 15:00:00,58.06,58.18,57.98,58.02,1409157.0,52.4816,52.5901,52.4093,52.4454,1409157.0
2021-02-02 15:30:00,58.01,58.28,57.96,57.99,3121591.0,52.4364,52.6805,52.3912,52.4183,3121591.0
2021-02-03 09:30:00,57.92,58.33,57.65,58.09,2235444.0,52.3551,52.7257,52.111,52.5087,2235444.0
2021-02-03 10:00:00,58.09,58.2,57.65,57.67,1470828.0,52.5087,52.6082,52.111,52.1291,1470828.0
2021-02-03 10:30:00,57.67,57.82,57.6,57.69,1120214.0,52.1291,52.2647,52.0658,52.1472,1120214.0
2021-02-03 11:00:00,57.7,57.8,57.38,57.52,1173598.0,52.1562,52.2466,51.8669,51.9935,1173598.0
2021-02-03 11:30:00,57.52,57.87,57.49,57.84,744317.0,51.9935,52.3099,51.9664,52.2827,744317.0
2021-02-03 12:00:00,57.84,57.84,57.71,57.73,652419.0,52.2827,52.2827,52.1652,52.1833,652419.0
2021-02-03 12:30:00,57.72,57.84,57.65,57.79,610503.0,52.1743,52.2827,52.111,52.2375,610503.0
2021-02-03 13:00:00,57.79,57.84,57.68,57.7,768534.0,52.2375,52.2827,52.1381,52.1562,768534.0
2021-02-03 13:30:00,57.7,57.81,57.64,57.73,551338.0,52.1562,52.2556,52.102,52.1833,551338.0
2021-02-03 14:00:00,57.74,57.85,57.73,57.76,654609.0,52.1923,52.2918,52.1833,52.2104,654609.0
2021-02-03 14:30:00,57.76,57.8,57.64,57.67,756531.0,52.2104,52.2466,52.102,52.1291,756531.0
2021-02-03 15:00:00,57.66,57.77,57.61,57.69,908139.0,52.12,52.2195,52.0748,52.1472,908139.0
2021-02-03 15:30:00,57.69,57.84,57.6,57.69,2367245.0,52.1472,52.2827,52.0658,52.1472,2367245.0
2021-02-04 09:30:00,57.61,58.25,57.19,58.23,2919447.0,52.3826,52.9646,52.0008,52.9464,2919447.0
2021-02-04 10:00:00,58.23,58.55,58.08,58.12,1920233.0,52.9464,53.2374,52.81,52.8464,1920233.0
2021-02-04 10:30:00,58.12,58.31,57.92,58.22,972755.0,52.8464,53.0191,52.6645,52.9373,972755.0
2021-02-04 11:00:00,58.22,58.46,58.18,58.25,1846906.0,52.9373,53.1555,52.9009,52.9646,1846906.0
2021-02-04 11:30:00,58.26,58.39,58.11,58.21,1261049.0,52.9737,53.0919,52.8373,52.9282,1261049.0
2021-02-04 12:00:00,58.2,58.39,58.14,58.28,872356.0,52.9191,53.0919,52.8646,52.9919,872356.0
2021-02-04 12:30:00,58.28,58.48,58.26,58.33,887546.0,52.9919,53.1737,52.9737,53.0373,887546.0
2021-02-04 13:00:00,58.32,58.39,58.21,58.24,918314.0,53.0282,53.0919,52.9282,52.9555,918314.0
2021-02-04 13:30:00,58.23,58.38,58.19,58.22,747176.0,52.9464,53.0828,52.91,52.9373,747176.0
2021-02-04 14:00:00,58.23,58.3,58.19,58.28,895339.0,52.9464,53.01,52.91,52.9919,895339.0
2021-02-04 14:30:00,58.29,58.38,58.28,58.36,637371.0,53.0009,53.0828,52.9919,53.0646,637371.0
2021-02-04 15:00:00,58.36,58.43,58.3,58.4,1282437.0,53.0646,53.1282,53.01,53.101,1282437.0
2021-02-04 15:30:00,58.4,58.88,58.4,58.8,3294851.0,53.101,53.5374,53.101,53.4647,3294851.0
2021-02-05 09:30:00,59.0,59.08,58.4,58.43,2166960.0,53.6465,53.7193,53.101,53.1282,2166960.0
2021-02-05 10:00:00,58.43,58.52,58.34,58.44,1190059.0,53.1282,53.2101,53.0464,53.1373,1190059.0
2021-02-05 10:30:00,58.44,58.69,58.42,58.55,1353283.0,53.1373,53.3646,53.1191,53.2374,1353283.0
2021-02-05 11:00:00,58.56,58.59,58.36,58.48,1160725.0,53.2464,53.2737,53.0646,53.1737,1160725.0
2021-02-05 11:30:00,58.49,58.53,58.37,58.37,857964.0,53.1828,53.2192,53.0737,53.0737,857964.0
2021-02-05 12:00:00,58.38,58.39,58.15,58.17,980358.0,53.0828,53.0919,52.8736,52.8918,980358.0
2021-02-05 12:30:00,58.17,58.39,58.14,58.32,661682.0,52.8918,53.0919,52.8646,53.0282,661682.0
2021-02-05 13:00:00,58.32,58.38,58.24,58.3,686767.0,53.0282,53.0828,52.9555,53.01,686767.0
2021-02-05 13:30:00,58.3,58.43,58.27,58.34,563619.0,53.01,53.1282,52.9828,53.0464,563619.0
2021-02-05 14:00:00,58.34,58.38,58.25,58.34,951432.0,53.0464,53.0828,52.9646,53.0464,951432.0
2021-02-05 14:30:00,58.35,58.43,58.23,58.26,789100.0,53.0555,53.1282,52.9464,52.9737,789100.0
2021-02-05 15:00:00,58.27,58.36,58.23,58.27,970154.0,52.9828,53.0646,52.9464,52.9828,970154.0
2021-02-05 15:30:00,58.27,58.27,58.12,58.14,2758296.0,52.9828,52.9828,52.8464,52.8646,2758296.0
2021-02-08 09:30:00,58.38,58.84,58.37,58.67,1779719.0,53.0828,53.501,53.0737,53.3465,1779719.0
2021-02-08 10:00:00,58.67,58.71,58.16,58.17,1514076.0,53.3465,53.3828,52.8827,52.8918,1514076.0
2021-02-08 10:30:00,58.16,58.24,57.97,58.13,1902440.0,52.8827,52.9555,52.71,52.8555,1902440.0
2021-02-08 11:00:00,58.14,58.25,58.03,58.14,955644.0,52.8646,52.9646,52.7645,52.8646,955644.0
2021-02-08 11:30:00,58.14,58.38,57.95,58.36,1400405.0,52.8646,53.0828,52.6918,53.0646,1400405.0
2021-02-08 12:00:00,58.36,58.91,58.35,58.91,1257631.0,53.0646,53.5647,53.0555,53.5647,1257631.0
2021-02-08 12:30:00,58.91,59.02,58.83,58.95,1023786.0,53.5647,53.6647,53.4919,53.6011,1023786.0
2021-02-08 13:00:00,58.94,58.98,58.84,58.98,568887.0,53.592,53.6283,53.501,53.6283,568887.0
2021-02-08 13:30:00,58.98,59.09,58.79,58.81,968220.0,53.6283,53.7284,53.4556,53.4738,968220.0
2021-02-08 14:00:00,58.82,58.97,58.8,58.97,547584.0,53.4829,53.6192,53.4647,53.6192,547584.0
2021-02-08 14:30:00,58.97,59.07,58.9,59.02,641468.0,53.6192,53.7102,53.5556,53.6647,641468.0
2021-02-08 15:00:00,59.01,59.13,58.95,59.07,855058.0,53.6556,53.7647,53.6011,53.7102,855058.0
2021-02-08 15:30:00,59.06,59.22,58.85,59.2,4377300.0,53.7011,53.8466,53.5101,53.8284,4377300.0
2021-02-09 09:30:00,58.77,58.92,58.5,58.63,2467427.0,53.4374,53.5738,53.1919,53.3101,2467427.0
2021-02-09 10:00:00,58.62,59.16,58.59,59.15,1251325.0,53.301,53.792,53.2737,53.7829,1251325.0
2021-02-09 10:30:00,59.16,59.28,59.07,59.26,961968.0,53.792,53.9011,53.7102,53.8829,961968.0
2021-02-09 11:00:00,59.26,59.29,58.97,59.28,880512.0,53.8829,53.9102,53.6192,53.9011,880512.0
2021-02-09 11:30:00,59.28,59.28,59.13,59.15,607629.0,53.9011,53.9011,53.7647,53.7829,607629.0
2021-02-09 12:00:00,59.15,59.31,59.1,59.23,573702.0,53.7829,53.9284,53.7374,53.8557,573702.0
2021-02-09 12:30:00,59.23,59.27,57.93,58.97,5619931.0,53.8557,53.892,52.6736,53.6192,5619931.0
2021-02-09 13:00:00,58.97,59.0,58.72,58.92,807716.0,53.6192,53.6465,53.3919,53.5738,807716.0
2021-02-09 13:30:00,58.92,58.95,58.61,58.63,1077158.0,53.5738,53.6011,53.2919,53.3101,1077158.0
2021-02-09 14:00:00,58.63,58.88,58.58,58.82,720070.0,53.3101,53.5374,53.2646,53.4829,720070.0
2021-02-09 14:30:00,58.83,59.03,58.8,58.87,867499.0,53.4919,53.6738,53.4647,53.5283,867499.0
2021-02-09 15:00:00,58.87,58.95,58.78,58.85,925756.0,53.5283,53.6011,53.4465,53.5101,925756.0
2021-02-09 15:30:00,58.85,58.99,58.71,58.78,2258669.0,53.5101,53.6374,53.3828,53.4465,2258669.0
2021-02-10 09:30:00,59.28,59.42,58.74,59.08,1643331.0,53.9011,54.0284,53.4101,53.7193,1643331.0
2021-02-10 10:00:00,59.08,59.16,58.41,58.52,1384376.0,53.7193,53.792,53.1101,53.2101,1384376.0
2021-02-10 10:30:00,58.52,58.65,58.12,58.56,1285065.0,53.2101,53.3283,52.8464,53.2464,1285065.0
2021-02-10 11:00:00,58.56,58.77,58.45,58.63,835883.0,53.2464,53.4374,53.1464,53.3101,835883.0
2021-02-10 11:30:00,58.64,58.79,58.49,58.62,546115.0,53.3192,53.4556,53.1828,53.301,546115.0
2021-02-10 12:00:00,58.62,58.62,58.34,58.48,602746.0,53.301,53.301,53.0464,53.1737,602746.0
2021-02-10 12:30:00,58.48,58.58,58.4,58.48,408482.0,53.1737,53.2646,53.101,53.1737,408482.0
2021-02-10 13:00:00,58.48,58.75,58.43,58.58,975396.0,53.1737,53.4192,53.1282,53.2646,975396.0
2021-02-10 13:30:00,58.58,58.81,58.52,58.57,760701.0,53.2646,53.4738,53.2101,53.2555,760701.0
2021-02-10 14:00:00,58.57,58.74,58.52,58.73,501495.0,53.2555,53.4101,53.2101,53.401,501495.0
2021-02-10 14:30:00,58.73,58.86,58.68,58.83,629129.0,53.401,53.5192,53.3556,53.4919,629129.0
2021-02-10 15:00:00,58.83,58.97,58.81,58.87,706718.0,53.4919,53.6192,53.4738,53.5283,706718.0
2021-02-10 15:30:00,58.86,58.95,58.64,58.88,1630621.0,53.5192,53.6011,53.3192,53.5374,1630621.0
2021-02-11 09:30:00,59.09,59.3,58.87,59.06,1732969.0,53.7284,53.9193,53.5283,53.7011,1732969.0
2021-02-11 10:00:00,59.05,59.12,58.86,59.07,753943.0,53.692,53.7556,53.5192,53.7102,753943.0
2021-02-11 10:30:00,59.08,59.29,58.97,59.17,751457.0,53.7193,53.9102,53.6192,53.8011,751457.0
2021-02-11 11:00:00,59.18,59.55,59.14,59.51,1068777.0,53.8102,54.1466,53.7738,54.1102,1068777.0
2021-02-11 11:30:00,59.5,59.74,59.49,59.73,1547464.0,54.1012,54.3194,54.0921,54.3103,1547464.0
2021-02-11 12:00:00,59.73,59.94,59.53,59.57,2322541.0,54.3103,54.5012,54.1284,54.1648,2322541.0
2021-02-11 12:30:00,59.58,60.25,59.54,60.17,2217445.0,54.1739,54.7831,54.1375,54.7104,2217445.0
2021-02-11 13:00:00,60.16,60.43,60.05,60.37,1221461.0,54.7013,54.9468,54.6012,54.8922,1221461.0
2021-02-11 13:30:00,60.36,60.81,60.35,60.69,1936477.0,54.8831,55.2923,54.874,55.1832,1936477.0
2021-02-11 14:00:00,60.69,60.8,60.48,60.77,1352487.0,55.1832,55.2832,54.9922,55.2559,1352487.0
2021-02-11 14:30:00,60.77,60.99,60.71,60.87,1600875.0,55.2559,55.456,55.2014,55.3468,1600875.0
2021-02-11 15:00:00,60.86,60.97,60.75,60.83,1390196.0,55.3377,55.4378,55.2377,55.3105,1390196.0
2021-02-11 15:30:00,60.83,60.87,60.5,60.66,3603396.0,55.3105,55.3468,55.0104,55.1559,3603396.0
2021-02-12 09:30:00,60.58,60.94,60.43,60.55,2246941.0,55.0832,55.4105,54.9468,55.0559,2246941.0
2021-02-12 10:00:00,60.55,61.44,60.5,61.29,2318580.0,55.0559,55.8651,55.0104,55.7287,2318580.0
2021-02-12 10:30:00,61.3,62.51,61.0,62.3,5039829.0,55.7378,56.838,55.465,56.6471,5039829.0
2021-02-12 11:00:00,62.31,62.31,61.96,62.06,1856836.0,56.6562,56.6562,56.3379,56.4289,1856836.0
2021-02-12 11:30:00,62.07,62.25,61.99,62.03,1070744.0,56.438,56.6016,56.3652,56.4016,1070744.0
2021-02-12 12:00:00,62.02,62.09,61.91,61.92,693675.0,56.3925,56.4561,56.2925,56.3016,693675.0
2021-02-12 12:30:00,61.91,62.0,61.7,61.95,902924.0,56.2925,56.3743,56.1015,56.3288,902924.0
2021-02-12 13:00:00,61.94,61.95,61.54,61.58,938511.0,56.3198,56.3288,55.956,55.9924,938511.0
2021-02-12 13:30:00,61.58,61.71,61.46,61.6,685710.0,55.9924,56.1106,55.8833,56.0106,685710.0
2021-02-12 14:00:00,61.6,61.65,61.54,61.57,561648.0,56.0106,56.0561,55.956,55.9833,561648.0
2021-02-12 14:30:00,61.57,61.58,61.37,61.41,850587.0,55.9833,55.9924,55.8015,55.8378,850587.0
2021-02-12 15:00:00,61.42,61.51,61.35,61.5,963652.0,55.8469,55.9288,55.7833,55.9197,963652.0
2021-02-12 15:30:00,61.5,61.9,61.46,61.84,2532045.0,55.9197,56.2834,55.8833,56.2288,2532045.0
2021-02-16 09:30:00,62.0,62.72,61.7,62.43,3767078.0,56.3743,57.029,56.1015,56.7653,3767078.0
2021-02-16 10:00:00,62.42,62.59,62.16,62.57,1812266.0,56.7562,56.9108,56.5198,56.8926,1812266.0
2021-02-16 10:30:00,62.57,62.76,62.41,62.57,1554128.0,56.8926,57.0653,56.7471,56.8926,1554128.0
2021-02-16 11:00:00,62.57,62.75,62.43,62.55,1234921.0,56.8926,57.0563,56.7653,56.8744,1234921.0
2021-02-16 11:30:00,62.55,62.87,62.28,62.28,1373288.0,56.8744,57.1654,56.6289,56.6289,1373288.0
2021-02-16 12:00:00,62.28,62.39,62.13,62.35,1107610.0,56.6289,56.7289,56.4925,56.6926,1107610.0
2021-02-16 12:30:00,62.35,62.63,62.31,62.56,669000.0,56.6926,56.9471,56.6562,56.8835,669000.0
2021-02-16 13:00:00,62.55,62.71,62.4,62.42,660597.0,56.8744,57.0199,56.738,56.7562,660597.0
2021-02-16 13:30:00,62.42,62.62,62.38,62.42,922347.0,56.7562,56.9381,56.7198,56.7562,922347.0
2021-02-16 14:00:00,62.42,62.5,62.4,62.44,511160.0,56.7562,56.8289,56.738,56.7744,511160.0
2021-02-16 14:30:00,62.44,62.54,62.31,62.44,648963.0,56.7744,56.8653,56.6562,56.7744,648963.0
2021-02-16 15:00:00,62.43,62.6,62.33,62.34,959302.0,56.7653,56.9199,56.6744,56.6835,959302.0
2021-02-16 15:30:00,62.34,62.52,62.28,62.46,2254143.0,56.6835,56.8471,56.6289,56.7926,2254143.0
2021-02-17 09:30:00,61.5,61.95,61.21,61.72,2914807.0,55.9197,56.3288,55.656,56.1197,2914807.0
2021-02-17 10:00:00,61.71,61.82,61.42,61.5,1613660.0,56.1106,56.2106,55.8469,55.9197,1613660.0
2021-02-17 10:30:00,61.49,62.19,61.47,62.08,1398470.0,55.9106,56.5471,55.8924,56.4471,1398470.0
2021-02-17 11:00:00,62.08,62.11,61.49,61.75,1199459.0,56.4471,56.4743,55.9106,56.147,1199459.0
2021-02-17 11:30:00,61.74,61.82,61.52,61.76,816463.0,56.1379,56.2106,55.9379,56.1561,816463.0
2021-02-17 12:00:00,61.76,61.87,61.66,61.82,541833.0,56.1561,56.2561,56.0652,56.2106,541833.0
2021-02-17 12:30:00,61.82,61.91,61.69,61.82,499249.0,56.2106,56.2925,56.0924,56.2106,499249.0
2021-02-17 13:00:00,61.82,61.95,61.75,61.9,411673.0,56.2106,56.3288,56.147,56.2834,411673.0
2021-02-17 13:30:00,61.91,61.91,61.73,61.75,432016.0,56.2925,56.2925,56.1288,56.147,432016.0
2021-02-17 14:00:00,61.75,62.0,61.67,61.68,468650.0,56.147,56.3743,56.0743,56.0833,468650.0
2021-02-17 14:30:00,61.68,61.92,61.66,61.88,501487.0,56.0833,56.3016,56.0652,56.2652,501487.0
2021-02-17 15:00:00,61.87,62.05,61.86,62.0,629982.0,56.2561,56.4198,56.247,56.3743,629982.0
2021-02-17 15:30:00,62.0,62.13,61.83,61.84,1858797.0,56.3743,56.4925,56.2197,56.2288,1858797.0
2021-02-18 09:30:00,60.55,61.98,60.55,61.63,2419113.0,55.0559,56.3561,55.0559,56.0379,2419113.0
2021-02-18 10:00:00,61.62,61.74,61.0,61.09,1391638.0,56.0288,56.1379,55.465,55.5469,1391638.0
2021-02-18 10:30:00,61.09,61.39,60.97,61.22,1102448.0,55.5469,55.8197,55.4378,55.6651,1102448.0
2021-02-18 11:00:00,61.21,61.39,61.09,61.16,873717.0,55.656,55.8197,55.5469,55.6105,873717.0
2021-02-18 11:30:00,61.16,61.35,61.11,61.2,1057133.0,55.6105,55.7833,55.5651,55.6469,1057133.0
2021-02-18 12:00:00,61.21,61.47,61.06,61.39,767170.0,55.656,55.8924,55.5196,55.8197,767170.0
2021-02-18 12:30:00,61.39,61.52,61.3,61.48,515141.0,55.8197,55.9379,55.7378,55.9015,515141.0
2021-02-18 13:00:00,61.48,61.9,61.43,61.82,741228.0,55.9015,56.2834,55.856,56.2106,741228.0
2021-02-18 13:30:00,61.82,61.91,61.66,61.67,563337.0,56.2106,56.2925,56.0652,56.0743,563337.0
2021-02-18 14:00:00,61.68,61.84,61.5,61.55,721109.0,56.0833,56.2288,55.9197,55.9651,721109.0
2021-02-18 14:30:00,61.54,61.71,61.5,61.65,555545.0,55.956,56.1106,55.9197,56.0561,555545.0
2021-02-18 15:00:00,61.64,61.85,61.59,61.82,869809.0,56.047,56.2379,56.0015,56.2106,869809.0
2021-02-18 15:30:00,61.81,61.91,61.58,61.61,2341887.0,56.2015,56.2925,55.9924,56.0197,2341887.0
2021-02-19 09:30:00,61.92,62.31,61.85,62.22,2815625.0,56.3016,56.6562,56.2379,56.5743,2815625.0
2021-02-19 10:00:00,62.22,62.65,61.94,62.56,1723728.0,56.5743,56.9653,56.3198,56.8835,1723728.0
2021-02-19 10:30:00,62.57,62.89,62.42,62.51,1679743.0,56.8926,57.1836,56.7562,56.838,1679743.0
2021-02-19 11:00:00,62.51,63.1,62.49,63.03,1683977.0,56.838,57.3745,56.8198,57.3109,1683977.0
2021-02-19 11:30:00,63.04,63.06,62.77,62.8,949706.0,57.3199,57.3381,57.0744,57.1017,949706.0
2021-02-19 12:00:00,62.8,62.92,62.68,62.72,1299225.0,57.1017,57.2108,56.9926,57.029,1299225.0
2021-02-19 12:30:00,62.71,62.8,62.54,62.67,1110642.0,57.0199,57.1017,56.8653,56.9835,1110642.0
2021-02-19 13:00:00,62.66,62.72,62.38,62.49,658873.0,56.9744,57.029,56.7198,56.8198,658873.0
2021-02-19 13:30:00,62.48,62.79,62.37,62.76,1079787.0,56.8108,57.0926,56.7107,57.0653,1079787.0
2021-02-19 14:00:00,62.76,63.02,62.75,62.82,1181153.0,57.0653,57.3018,57.0563,57.1199,1181153.0
2021-02-19 14:30:00,62.82,63.03,62.81,63.02,888745.0,57.1199,57.3109,57.1108,57.3018,888745.0
2021-02-19 15:00:00,63.02,63.26,63.0,63.14,1316599.0,57.3018,57.52,57.2836,57.4109,1316599.0
2021-02-19 15:30:00,63.15,63.24,62.92,63.01,4520789.0,57.42,57.5018,57.2108,57.2927,4520789.0
2021-02-22 09:30:00,61.9,62.7,61.85,62.08,4327105.0,56.2834,57.0108,56.2379,56.4471,4327105.0
2021-02-22 10:00:00,62.07,62.61,61.99,62.05,2576524.0,56.438,56.929,56.3652,56.4198,2576524.0
2021-02-22 10:30:00,62.04,62.12,61.72,61.76,2481044.0,56.4107,56.4834,56.1197,56.1561,2481044.0
2021-02-22 11:00:00,61.75,61.8,61.31,61.42,2027325.0,56.147,56.1925,55.7469,55.8469,2027325.0
2021-02-22 11:30:00,61.43,61.65,61.37,61.44,1124827.0,55.856,56.0561,55.8015,55.8651,1124827.0
2021-02-22 12:00:00,61.44,61.46,60.95,61.1,1614952.0,55.8651,55.8833,55.4196,55.556,1614952.0
2021-02-22 12:30:00,61.1,61.33,61.07,61.27,1092635.0,55.556,55.7651,55.5287,55.7105,1092635.0
2021-02-22 13:00:00,61.28,61.32,61.15,61.28,927188.0,55.7196,55.756,55.6014,55.7196,927188.0
2021-02-22 13:30:00,61.27,61.32,61.07,61.08,887996.0,55.7105,55.756,55.5287,55.5378,887996.0
2021-02-22 14:00:00,61.08,61.18,61.06,61.11,890156.0,55.5378,55.6287,55.5196,55.5651,890156.0
2021-02-22 14:30:00,61.11,61.14,60.88,61.0,1280724.0,55.5651,55.5923,55.3559,55.465,1280724.0
2021-02-22 15:00:00,61.0,61.06,60.68,60.7,1982309.0,55.465,55.5196,55.1741,55.1923,1982309.0
2021-02-22 15:30:00,60.69,61.0,60.66,60.71,3748580.0,55.1832,55.465,55.1559,55.2014,3748580.0
2021-02-23 09:30:00,60.48,60.69,59.17,59.76,4290293.0,54.9922,55.1832,53.8011,54.3376,4290293.0
2021-02-23 10:00:00,59.75,60.33,59.36,60.28,2787742.0,54.3285,54.8558,53.9739,54.8104,2787742.0
2021-02-23 10:30:00,60.3,60.72,60.09,60.58,1745065.0,54.8286,55.2105,54.6376,55.0832,1745065.0
2021-02-23 11:00:00,60.58,61.04,60.23,60.39,1752831.0,55.0832,55.5014,54.7649,54.9104,1752831.0
2021-02-23 11:30:00,60.38,60.58,59.97,60.0,1219006.0,54.9013,55.0832,54.5285,54.5558,1219006.0
2021-02-23 12:00:00,59.99,60.05,59.65,60.05,1015783.0,54.5467,54.6012,54.2375,54.6012,1015783.0
2021-02-23 12:30:00,60.04,60.06,59.48,59.55,993989.0,54.5922,54.6103,54.083,54.1466,993989.0
2021-02-23 13:00:00,59.55,60.2,59.46,60.18,852358.0,54.1466,54.7376,54.0648,54.7195,852358.0
2021-02-23 13:30:00,60.18,60.34,60.11,60.27,543935.0,54.7195,54.8649,54.6558,54.8013,543935.0
2021-02-23 14:00:00,60.26,60.58,60.18,60.52,735281.0,54.7922,55.0832,54.7195,55.0286,735281.0
2021-02-23 14:30:00,60.51,60.77,60.27,60.74,768037.0,55.0195,55.2559,54.8013,55.2286,768037.0
2021-02-23 15:00:00,60.75,61.44,60.72,61.41,1872269.0,55.2377,55.8651,55.2105,55.8378,1872269.0
2021-02-23 15:30:00,61.42,61.5,61.04,61.12,2741403.0,55.8469,55.9197,55.5014,55.5742,2741403.0
2021-02-24 09:30:00,60.55,61.4,60.38,61.02,2844140.0,55.0559,55.8288,54.9013,55.4832,2844140.0
2021-02-24 10:00:00,61.02,61.53,60.72,61.33,1803361.0,55.4832,55.947,55.2105,55.7651,1803361.0
2021-02-24 10:30:00,61.33,61.5,61.18,61.33,1003451.0,55.7651,55.9197,55.6287,55.7651,1003451.0
2021-02-24 11:00:00,61.34,61.55,61.26,61.4,756474.0,55.7742,55.9651,55.7015,55.8288,756474.0
2021-02-24 11:30:00,61.4,61.76,61.37,61.7,833018.0,55.8288,56.1561,55.8015,56.1015,833018.0
2021-02-24 12:00:00,61.7,61.99,61.7,61.98,694560.0,56.1015,56.3652,56.1015,56.3561,694560.0
2021-02-24 12:30:00,61.98,62.28,61.88,61.88,1049154.0,56.3561,56.6289,56.2652,56.2652,1049154.0
2021-02-24 13:00:00,61.89,62.34,61.72,62.32,1001141.0,56.2743,56.6835,56.1197,56.6653,1001141.0
2021-02-24 13:30:00,62.32,62.82,62.31,62.75,1710323.0,56.6653,57.1199,56.6562,57.0563,1710323.0
2021-02-24 14:00:00,62.76,62.81,62.51,62.78,1107059.0,57.0653,57.1108,56.838,57.0835,1107059.0
2021-02-24 14:30:00,62.79,62.85,62.6,62.73,885520.0,57.0926,57.1472,56.9199,57.0381,885520.0
2021-02-24 15:00:00,62.74,62.88,62.66,62.88,868081.0,57.0472,57.1745,56.9744,57.1745,868081.0
2021-02-24 15:30:00,62.88,63.28,62.84,63.2,3619329.0,57.1745,57.5382,57.1381,57.4654,3619329.0
2021-02-25 09:30:00,62.41,63.54,62.35,63.02,2975173.0,56.7471,57.7746,56.6926,57.3018,2975173.0
2021-02-25 10:00:00,63.02,63.04,62.37,62.47,2247960.0,57.3018,57.3199,56.7107,56.8017,2247960.0
2021-02-25 10:30:00,62.47,62.52,62.08,62.33,1737136.0,56.8017,56.8471,56.4471,56.6744,1737136.0
2021-02-25 11:00:00,62.33,62.53,62.05,62.14,985024.0,56.6744,56.8562,56.4198,56.5016,985024.0
2021-02-25 11:30:00,62.14,62.14,61.46,61.47,1892994.0,56.5016,56.5016,55.8833,55.8924,1892994.0
2021-02-25 12:00:00,61.47,61.61,61.19,61.24,1503053.0,55.8924,56.0197,55.6378,55.6833,1503053.0
2021-02-25 12:30:00,61.23,61.29,60.56,60.65,1641387.0,55.6742,55.7287,55.065,55.1468,1641387.0
2021-02-25 13:00:00,60.65,61.0,60.35,60.87,2850715.0,55.1468,55.465,54.874,55.3468,2850715.0
2021-02-25 13:30:00,60.87,60.93,60.41,60.58,2059469.0,55.3468,55.4014,54.9286,55.0832,2059469.0
2021-02-25 14:00:00,60.58,61.27,60.5,61.22,1520713.0,55.0832,55.7105,55.0104,55.6651,1520713.0
2021-02-25 14:30:00,61.22,61.22,60.83,60.92,1306550.0,55.6651,55.6651,55.3105,55.3923,1306550.0
2021-02-25 15:00:00,60.92,60.98,60.28,60.38,1815847.0,55.3923,55.4469,54.8104,54.9013,1815847.0
2021-02-25 15:30:00,60.38,60.84,60.13,60.39,4180149.0,54.9013,55.3196,54.674,54.9104,4180149.0
2021-02-26 09:30:00,60.9,60.98,60.22,60.45,3052276.0,55.3741,55.4469,54.7558,54.965,3052276.0
2021-02-26 10:00:00,60.46,60.6,59.89,59.91,1923417.0,54.974,55.1013,54.4558,54.4739,1923417.0
2021-02-26 10:30:00,59.91,61.01,59.68,60.83,3221242.0,54.4739,55.4741,54.2648,55.3105,3221242.0
2021-02-26 11:00:00,60.83,61.24,60.66,60.73,1400641.0,55.3105,55.6833,55.1559,55.2195,1400641.0
2021-02-26 11:30:00,60.73,61.1,60.69,60.98,1092119.0,55.2195,55.556,55.1832,55.4469,1092119.0
2021-02-26 12:00:00,60.99,61.54,60.77,61.25,1148972.0,55.456,55.956,55.2559,55.6924,1148972.0
2021-02-26 12:30:00,61.25,61.45,61.04,61.07,871769.0,55.6924,55.8742,55.5014,55.5287,871769.0
2021-02-26 13:00:00,61.08,61.65,60.88,61.63,1116669.0,55.5378,56.0561,55.3559,56.0379,1116669.0
2021-02-26 13:30:00,61.64,61.69,61.0,61.11,1061867.0,56.047,56.0924,55.465,55.5651,1061867.0
2021-02-26 14:00:00,61.11,61.25,60.81,61.05,1054279.0,55.5651,55.6924,55.2923,55.5105,1054279.0
2021-02-26 14:30:00,61.04,61.38,61.0,61.24,1001896.0,55.5014,55.8106,55.465,55.6833,1001896.0
2021-02-26 15:00:00,61.25,61.67,61.05,61.06,1363996.0,55.6924,56.0743,55.5105,55.5196,1363996.0
2021-02-26 15:30:00,61.06,61.57,60.68,60.68,3980389.0,55.5196,55.9833,55.1741,55.1741,3980389.0
2021-03-01 09:30:00,61.67,62.76,61.65,62.64,4590516.0,56.0743,57.0653,56.0561,56.9562,4590516.0
2021-03-01 10:00:00,62.65,62.89,62.39,62.87,2973878.0,56.9653,57.1836,56.7289,57.1654,2973878.0
2021-03-01 10:30:00,62.88,63.02,62.77,62.88,1643872.0,57.1745,57.3018,57.0744,57.1745,1643872.0
2021-03-01 11:00:00,62.88,62.93,62.71,62.74,1221214.0,57.1745,57.2199,57.0199,57.0472,1221214.0
2021-03-01 11:30:00,62.75,63.0,62.75,62.93,1232505.0,57.0563,57.2836,57.0563,57.2199,1232505.0
2021-03-01 12:00:00,62.94,62.95,62.72,62.83,810513.0,57.229,57.2381,57.029,57.129,810513.0
2021-03-01 12:30:00,62.84,62.94,62.72,62.82,721090.0,57.1381,57.229,57.029,57.1199,721090.0
2021-03-01 13:00:00,62.82,62.83,62.57,62.71,721674.0,57.1199,57.129,56.8926,57.0199,721674.0
2021-03-01 13:30:00,62.71,62.75,62.62,62.71,724998.0,57.0199,57.0563,56.9381,57.0199,724998.0
2021-03-01 14:00:00,62.71,62.9,62.71,62.89,885877.0,57.0199,57.1926,57.0199,57.1836,885877.0
2021-03-01 14:30:00,62.9,63.08,62.86,62.96,963838.0,57.1926,57.3563,57.1563,57.2472,963838.0
2021-03-01 15:00:00,62.97,62.99,62.84,62.95,829000.0,57.2563,57.2745,57.1381,57.2381,829000.0
2021-03-01 15:30:00,62.94,62.99,62.67,62.88,3268783.0,57.229,57.2745,56.9835,57.1745,3268783.0
2021-03-02 09:30:00,62.88,63.14,62.23,62.38,2760330.0,57.1745,57.4109,56.5834,56.7198,2760330.0
2021-03-02 10:00:00,62.37,62.41,61.98,62.01,1496118.0,56.7107,56.7471,56.3561,56.3834,1496118.0
2021-03-02 10:30:00,62.0,62.42,61.98,62.37,871057.0,56.3743,56.7562,56.3561,56.7107,871057.0
2021-03-02 11:00:00,62.36,62.57,62.15,62.34,1084259.0,56.7016,56.8926,56.5107,56.6835,1084259.0
2021-03-02 11:30:00,62.33,62.33,61.87,62.03,739785.0,56.6744,56.6744,56.2561,56.4016,739785.0
2021-03-02 12:00:00,62.03,62.15,61.95,62.09,749148.0,56.4016,56.5107,56.3288,56.4561,749148.0
2021-03-02 12:30:00,62.09,62.27,62.05,62.2,501995.0,56.4561,56.6198,56.4198,56.5562,501995.0
2021-03-02 13:00:00,62.2,62.45,62.2,62.37,616654.0,56.5562,56.7835,56.5562,56.7107,616654.0
2021-03-02 13:30:00,62.37,62.49,61.91,62.14,1948819.0,56.7107,56.8198,56.2925,56.5016,1948819.0
2021-03-02 14:00:00,62.14,62.24,61.72,61.75,923065.0,56.5016,56.5925,56.1197,56.147,923065.0
2021-03-02 14:30:00,61.76,62.03,61.72,61.95,682010.0,56.1561,56.4016,56.1197,56.3288,682010.0
2021-03-02 15:00:00,61.96,62.06,61.64,61.65,855291.0,56.3379,56.4289,56.047,56.0561,855291.0
2021-03-02 15:30:00,61.65,61.77,61.11,61.23,3455681.0,56.0561,56.1652,55.5651,55.6742,3455681.0
2021-03-03 09:30:00,60.76,61.52,60.61,60.9,3004295.0,55.2468,55.9379,55.1104,55.3741,3004295.0
2021-03-03 10:00:00,60.89,61.0,60.52,60.55,1867693.0,55.365,55.465,55.0286,55.0559,1867693.0
2021-03-03 10:30:00,60.54,60.8,60.35,60.61,1798922.0,55.0468,55.2832,54.874,55.1104,1798922.0
2021-03-03 11:00:00,60.6,60.95,60.57,60.94,1230807.0,55.1013,55.4196,55.0741,55.4105,1230807.0
2021-03-03 11:30:00,60.94,61.09,60.66,60.67,957682.0,55.4105,55.5469,55.1559,55.165,957682.0
2021-03-03 12:00:00,60.67,60.76,60.48,60.54,1109271.0,55.165,55.2468,54.9922,55.0468,1109271.0
2021-03-03 12:30:00,60.53,60.63,60.36,60.45,825373.0,55.0377,55.1286,54.8831,54.965,825373.0
2021-03-03 13:00:00,60.45,61.04,60.43,61.0,1001609.0,54.965,55.5014,54.9468,55.465,1001609.0
2021-03-03 13:30:00,60.99,61.02,60.48,60.57,1046532.0,55.456,55.4832,54.9922,55.0741,1046532.0
2021-03-03 14:00:00,60.57,60.6,59.93,59.98,1615202.0,55.0741,55.1013,54.4921,54.5376,1615202.0
2021-03-03 14:30:00,59.98,60.24,59.7,60.2,2015814.0,54.5376,54.774,54.283,54.7376,2015814.0
2021-03-03 15:00:00,60.2,60.38,60.02,60.14,1331071.0,54.7376,54.9013,54.574,54.6831,1331071.0
2021-03-03 15:30:00,60.14,60.46,59.84,59.87,2851239.0,54.6831,54.974,54.4103,54.4376,2851239.0
2021-03-04 09:30:00,59.84,60.2,59.51,59.53,2754457.0,54.4103,54.7376,54.1102,54.1284,2754457.0
2021-03-04 10:00:00,59.53,59.76,59.01,59.36,2981189.0,54.1284,54.3376,53.6556,53.9739,2981189.0
2021-03-04 10:30:00,59.34,59.94,59.29,59.85,2140349.0,53.9557,54.5012,53.9102,54.4194,2140349.0
2021-03-04 11:00:00,59.86,60.09,59.62,59.8,1428426.0,54.4285,54.6376,54.2103,54.3739,1428426.0
2021-03-04 11:30:00,59.8,60.24,59.71,60.02,1379755.0,54.3739,54.774,54.2921,54.574,1379755.0
2021-03-04 12:00:00,60.02,60.15,59.11,59.37,1812038.0,54.574,54.6922,53.7465,53.9829,1812038.0
2021-03-04 12:30:00,59.36,59.48,58.75,58.96,2043116.0,53.9739,54.083,53.4192,53.6101,2043116.0
2021-03-04 13:00:00,58.95,59.11,58.44,58.85,2335402.0,53.6011,53.7465,53.1373,53.5101,2335402.0
2021-03-04 13:30:00,58.85,58.86,57.9,57.93,2297156.0,53.5101,53.5192,52.6463,52.6736,2297156.0
2021-03-04 14:00:00,57.92,58.64,57.91,58.58,2404726.0,52.6645,53.3192,52.6554,53.2646,2404726.0
2021-03-04 14:30:00,58.58,58.71,58.17,58.57,1977999.0,53.2646,53.3828,52.8918,53.2555,1977999.0
2021-03-04 15:00:00,58.57,58.65,58.15,58.43,1778248.0,53.2555,53.3283,52.8736,53.1282,1778248.0
2021-03-04 15:30:00,58.43,58.7,58.14,58.34,4197188.0,53.1282,53.3737,52.8646,53.0464,4197188.0
2021-03-05 09:30:00,59.26,59.49,58.68,58.88,3682272.0,53.8829,54.0921,53.3556,53.5374,3682272.0
2021-03-05 10:00:00,58.89,59.27,58.51,58.84,3268063.0,53.5465,53.892,53.201,53.501,3268063.0
2021-03-05 10:30:00,58.85,59.29,58.62,58.96,2671744.0,53.5101,53.9102,53.301,53.6101,2671744.0
2021-03-05 11:00:00,58.97,59.18,58.62,58.78,2140286.0,53.6192,53.8102,53.301,53.4465,2140286.0
2021-03-05 11:30:00,58.77,59.1,58.58,59.03,1991523.0,53.4374,53.7374,53.2646,53.6738,1991523.0
2021-03-05 12:00:00,59.02,59.91,58.97,59.88,2012270.0,53.6647,54.4739,53.6192,54.4467,2012270.0
2021-03-05 12:30:00,59.87,60.17,59.5,60.12,1524219.0,54.4376,54.7104,54.1012,54.6649,1524219.0
2021-03-05 13:00:00,60.12,60.62,59.82,60.61,1712763.0,54.6649,55.1195,54.3921,55.1104,1712763.0
2021-03-05 13:30:00,60.62,60.85,60.43,60.84,1687754.0,55.1195,55.3287,54.9468,55.3196,1687754.0
2021-03-05 14:00:00,60.84,60.9,60.36,60.78,1314394.0,55.3196,55.3741,54.8831,55.265,1314394.0
2021-03-05 14:30:00,60.78,61.11,60.75,61.0,1382915.0,55.265,55.5651,55.2377,55.465,1382915.0
2021-03-05 15:00:00,61.0,61.15,60.88,60.95,1445389.0,55.465,55.6014,55.3559,55.4196,1445389.0
2021-03-05 15:30:00,60.95,61.18,60.69,60.73,3945501.0,55.4196,55.6287,55.1832,55.2195,3945501.0
2021-03-08 09:30:00,60.42,61.01,60.1,60.4,2765887.0,54.9377,55.4741,54.6467,54.9195,2765887.0
2021-03-08 10:00:00,60.41,61.51,60.39,61.42,2124991.0,54.9286,55.9288,54.9104,55.8469,2124991.0
2021-03-08 10:30:00,61.4,61.7,61.18,61.37,1573165.0,55.8288,56.1015,55.6287,55.8015,1573165.0
2021-03-08 11:00:00,61.37,61.54,61.11,61.4,1277506.0,55.8015,55.956,55.5651,55.8288,1277506.0
2021-03-08 11:30:00,61.4,61.43,60.6,60.63,1221881.0,55.8288,55.856,55.1013,55.1286,1221881.0
2021-03-08 12:00:00,60.63,61.23,60.63,61.2,1123829.0,55.1286,55.6742,55.1286,55.6469,1123829.0
2021-03-08 12:30:00,61.21,61.37,61.11,61.15,875491.0,55.656,55.8015,55.5651,55.6014,875491.0
2021-03-08 13:00:00,61.16,61.39,61.1,61.34,842320.0,55.6105,55.8197,55.556,55.7742,842320.0
2021-03-08 13:30:00,61.35,61.37,60.56,60.63,1042464.0,55.7833,55.8015,55.065,55.1286,1042464.0
2021-03-08 14:00:00,60.62,60.78,60.43,60.73,1321284.0,55.1195,55.265,54.9468,55.2195,1321284.0
2021-03-08 14:30:00,60.73,60.92,60.52,60.7,1002586.0,55.2195,55.3923,55.0286,55.1923,1002586.0
2021-03-08 15:00:00,60.69,60.69,60.21,60.24,1344610.0,55.1832,55.1832,54.7467,54.774,1344610.0
2021-03-08 15:30:00,60.24,60.55,59.72,59.84,4344020.0,54.774,55.0559,54.3012,54.4103,4344020.0
2021-03-09 09:30:00,61.18,62.11,60.84,62.07,4005151.0,55.6287,56.4743,55.3196,56.438,4005151.0
2021-03-09 10:00:00,62.07,62.57,62.01,62.14,3370986.0,56.438,56.8926,56.3834,56.5016,3370986.0
2021-03-09 10:30:00,62.15,62.53,62.07,62.36,1829933.0,56.5107,56.8562,56.438,56.7016,1829933.0
2021-03-09 11:00:00,62.37,62.46,62.02,62.02,1081717.0,56.7107,56.7926,56.3925,56.3925,1081717.0
2021-03-09 11:30:00,62.02,62.34,62.01,62.32,1263870.0,56.3925,56.6835,56.3834,56.6653,1263870.0
2021-03-09 12:00:00,62.33,62.47,62.24,62.44,970135.0,56.6744,56.8017,56.5925,56.7744,970135.0
2021-03-09 12:30:00,62.44,62.52,62.12,62.19,972216.0,56.7744,56.8471,56.4834,56.5471,972216.0
2021-03-09 13:00:00,62.19,62.55,62.19,62.54,1265635.0,56.5471,56.8744,56.5471,56.8653,1265635.0
2021-03-09 13:30:00,62.54,62.89,62.52,62.89,1145438.0,56.8653,57.1836,56.8471,57.1836,1145438.0
2021-03-09 14:00:00,62.89,62.99,62.66,62.7,1455381.0,57.1836,57.2745,56.9744,57.0108,1455381.0
2021-03-09 14:30:00,62.7,63.17,62.69,63.05,1349759.0,57.0108,57.4381,57.0017,57.329,1349759.0
2021-03-09 15:00:00,63.06,63.12,62.83,62.88,1310982.0,57.3381,57.3927,57.129,57.1745,1310982.0
2021-03-09 15:30:00,62.89,63.02,62.46,62.67,4033902.0,57.1836,57.3018,56.7926,56.9835,4033902.0
2021-03-10 09:30:00,63.26,64.12,63.18,63.6,4090136.0,57.52,58.3019,57.4472,57.8291,4090136.0
2021-03-10 10:00:00,63.62,63.65,62.55,62.57,2639347.0,57.8473,57.8746,56.8744,56.8926,2639347.0
2021-03-10 10:30:00,62.58,62.89,62.46,62.85,1598250.0,56.9017,57.1836,56.7926,57.1472,1598250.0
2021-03-10 11:00:00,62.85,63.08,62.75,62.88,1206984.0,57.1472,57.3563,57.0563,57.1745,1206984.0
2021-03-10 11:30:00,62.88,62.99,62.51,62.89,831750.0,57.1745,57.2745,56.838,57.1836,831750.0
2021-03-10 12:00:00,62.89,62.97,62.57,62.6,712627.0,57.1836,57.2563,56.8926,56.9199,712627.0
2021-03-10 12:30:00,62.6,63.02,62.51,62.96,1045584.0,56.9199,57.3018,56.838,57.2472,1045584.0
2021-03-10 13:00:00,62.97,62.98,62.56,62.77,1265069.0,57.2563,57.2654,56.8835,57.0744,1265069.0
2021-03-10 13:30:00,62.76,62.92,62.42,62.75,889677.0,57.0653,57.2108,56.7562,57.0563,889677.0
2021-03-10 14:00:00,62.73,63.01,62.64,62.73,803106.0,57.0381,57.2927,56.9562,57.0381,803106.0
2021-03-10 14:30:00,62.72,62.82,62.56,62.6,811729.0,57.029,57.1199,56.8835,56.9199,811729.0
2021-03-10 15:00:00,62.6,62.74,62.43,62.44,1101822.0,56.9199,57.0472,56.7653,56.7744,1101822.0
2021-03-10 15:30:00,62.44,62.58,62.13,62.23,3119130.0,56.7744,56.9017,56.4925,56.5834,3119130.0
2021-03-11 09:30:00,62.94,63.26,62.39,62.5,2778116.0,57.229,57.52,56.7289,56.8289,2778116.0
2021-03-11 10:00:00,62.49,62.88,62.41,62.66,1654370.0,56.8198,57.1745,56.7471,56.9744,1654370.0
2021-03-11 10:30:00,62.67,63.15,62.51,63.07,1656596.0,56.9835,57.42,56.838,57.3472,1656596.0
2021-03-11 11:00:00,63.07,63.6,63.07,63.44,1788514.0,57.3472,57.8291,57.3472,57.6836,1788514.0
2021-03-11 11:30:00,63.44,63.95,63.41,63.91,1772064.0,57.6836,58.1474,57.6564,58.111,1772064.0
2021-03-11 12:00:00,63.92,64.09,63.78,63.82,1919737.0,58.1201,58.2747,57.9928,58.0292,1919737.0
2021-03-11 12:30:00,63.82,63.91,63.64,63.77,1291509.0,58.0292,58.111,57.8655,57.9837,1291509.0
2021-03-11 13:00:00,63.76,63.87,63.44,63.45,1015042.0,57.9746,58.0746,57.6836,57.6927,1015042.0
2021-03-11 13:30:00,63.46,63.56,63.26,63.34,1099133.0,57.7018,57.7928,57.52,57.5927,1099133.0
2021-03-11 14:00:00,63.35,63.53,63.32,63.41,742752.0,57.6018,57.7655,57.5745,57.6564,742752.0
2021-03-11 14:30:00,63.41,63.48,63.28,63.31,773845.0,57.6564,57.72,57.5382,57.5654,773845.0
2021-03-11 15:00:00,63.31,63.35,63.14,63.27,958330.0,57.5654,57.6018,57.4109,57.5291,958330.0
2021-03-11 15:30:00,63.26,63.33,63.05,63.32,4038454.0,57.52,57.5836,57.329,57.5745,4038454.0
2021-03-12 09:30:00,62.55,63.17,62.48,63.1,2836578.0,56.8744,57.4381,56.8108,57.3745,2836578.0
2021-03-12 10:00:00,63.1,63.3,62.61,62.8,1722555.0,57.3745,57.5564,56.929,57.1017,1722555.0
2021-03-12 10:30:00,62.8,62.93,62.46,62.55,1335330.0,57.1017,57.2199,56.7926,56.8744,1335330.0
2021-03-12 11:00:00,62.56,62.67,62.34,62.44,1051586.0,56.8835,56.9835,56.6835,56.7744,1051586.0
2021-03-12 11:30:00,62.44,62.55,62.26,62.34,1227357.0,56.7744,56.8744,56.6107,56.6835,1227357.0
2021-03-12 12:00:00,62.34,62.55,62.24,62.52,673202.0,56.6835,56.8744,56.5925,56.8471,673202.0
2021-03-12 12:30:00,62.52,62.67,62.32,62.42,638965.0,56.8471,56.9835,56.6653,56.7562,638965.0
2021-03-12 13:00:00,62.42,62.67,62.35,62.59,613667.0,56.7562,56.9835,56.6926,56.9108,613667.0
2021-03-12 13:30:00,62.6,62.72,62.5,62.66,703150.0,56.9199,57.029,56.8289,56.9744,703150.0
2021-03-12 14:00:00,62.66,62.88,62.65,62.84,861732.0,56.9744,57.1745,56.9653,57.1381,861732.0
2021-03-12 14:30:00,62.84,62.95,62.74,62.88,629568.0,57.1381,57.2381,57.0472,57.1745,629568.0
2021-03-12 15:00:00,62.88,62.98,62.74,62.76,751825.0,57.1745,57.2654,57.0472,57.0653,751825.0
2021-03-12 15:30:00,62.76,63.04,62.71,62.89,1825887.0,57.0653,57.3199,57.0199,57.1836,1825887.0
2021-03-15 09:30:00,63.43,63.61,62.79,62.87,2425698.0,57.6746,57.8382,57.0926,57.1654,2425698.0
2021-03-15 10:00:00,62.86,62.99,62.48,62.57,1416353.0,57.1563,57.2745,56.8108,56.8926,1416353.0
2021-03-15 10:30:00,62.57,62.88,62.48,62.85,1100203.0,56.8926,57.1745,56.8108,57.1472,1100203.0
2021-03-15 11:00:00,62.86,63.19,62.59,62.66,1137057.0,57.1563,57.4563,56.9108,56.9744,1137057.0
2021-03-15 11:30:00,62.66,62.85,62.49,62.67,795964.0,56.9744,57.1472,56.8198,56.9835,795964.0
2021-03-15 12:00:00,62.68,62.78,62.58,62.7,695558.0,56.9926,57.0835,56.9017,57.0108,695558.0
2021-03-15 12:30:00,62.7,62.86,62.62,62.84,662334.0,57.0108,57.1563,56.9381,57.1381,662334.0
2021-03-15 13:00:00,62.85,62.97,62.81,62.93,495890.0,57.1472,57.2563,57.1108,57.2199,495890.0
2021-03-15 13:30:00,62.93,63.04,62.88,63.02,377913.0,57.2199,57.3199,57.1745,57.3018,377913.0
2021-03-15 14:00:00,63.02,63.4,63.01,63.36,562943.0,57.3018,57.6473,57.2927,57.6109,562943.0
2021-03-15 14:30:00,63.36,63.45,63.32,63.39,621094.0,57.6109,57.6927,57.5745,57.6382,621094.0
2021-03-15 15:00:00,63.39,63.47,63.27,63.33,676929.0,57.6382,57.7109,57.5291,57.5836,676929.0
2021-03-15 15:30:00,63.33,63.88,63.32,63.8,2536473.0,57.5836,58.0837,57.5745,58.011,2536473.0
2021-03-16 09:30:00,64.15,65.0,64.08,64.96,3249856.0,58.3292,59.1021,58.2656,59.0657,3249856.0
2021-03-16 10:00:00,64.97,65.67,64.85,65.6,3770710.0,59.0748,59.7113,58.9657,59.6477,3770710.0
2021-03-16 10:30:00,65.61,65.74,65.27,65.28,2436756.0,59.6567,59.775,59.3476,59.3567,2436756.0
2021-03-16 11:00:00,65.29,65.7,65.23,65.45,1466368.0,59.3658,59.7386,59.3112,59.5113,1466368.0
2021-03-16 11:30:00,65.46,65.55,65.31,65.55,1419158.0,59.5204,59.6022,59.384,59.6022,1419158.0
2021-03-16 12:00:00,65.55,65.59,64.97,65.09,1052287.0,59.6022,59.6386,59.0748,59.1839,1052287.0
2021-03-16 12:30:00,65.1,65.52,65.09,65.37,1026806.0,59.193,59.5749,59.1839,59.4385,1026806.0
2021-03-16 13:00:00,65.37,65.55,65.27,65.28,1162487.0,59.4385,59.6022,59.3476,59.3567,1162487.0
2021-03-16 13:30:00,65.28,65.29,64.95,65.0,1021625.0,59.3567,59.3658,59.0566,59.1021,1021625.0
2021-03-16 14:00:00,65.0,65.12,64.63,64.64,1089242.0,59.1021,59.2112,58.7657,58.7748,1089242.0
2021-03-16 14:30:00,64.64,64.78,64.47,64.69,1184880.0,58.7748,58.9021,58.6202,58.8202,1184880.0
2021-03-16 15:00:00,64.7,64.86,64.58,64.77,921622.0,58.8293,58.9748,58.7202,58.893,921622.0
2021-03-16 15:30:00,64.78,65.04,64.7,64.79,2739710.0,58.9021,59.1385,58.8293,58.9112,2739710.0
2021-03-17 09:30:00,64.2,64.6,63.71,64.56,2022209.0,58.3747,58.7384,57.9291,58.702,2022209.0
2021-03-17 10:00:00,64.56,64.59,64.12,64.48,1373332.0,58.702,58.7293,58.3019,58.6293,1373332.0
2021-03-17 10:30:00,64.48,64.55,63.99,64.12,862332.0,58.6293,58.6929,58.1837,58.3019,862332.0
2021-03-17 11:00:00,64.13,64.24,63.95,64.14,715647.0,58.311,58.4111,58.1474,58.3201,715647.0
2021-03-17 11:30:00,64.15,64.16,63.86,63.99,695651.0,58.3292,58.3383,58.0655,58.1837,695651.0
2021-03-17 12:00:00,63.99,66.29,63.97,65.48,4972428.0,58.1837,60.275,58.1656,59.5385,4972428.0
2021-03-17 12:30:00,65.48,65.5,64.83,64.89,1533708.0,59.5385,59.5567,58.9475,59.0021,1533708.0
2021-03-17 13:00:00,64.88,65.21,64.77,65.14,994562.0,58.993,59.293,58.893,59.2294,994562.0
2021-03-17 13:30:00,65.15,65.15,64.8,64.94,785002.0,59.2385,59.2385,58.9202,59.0475,785002.0
2021-03-17 14:00:00,64.95,65.71,64.95,65.24,1812540.0,59.0566,59.7477,59.0566,59.3203,1812540.0
2021-03-17 14:30:00,65.25,65.94,65.15,65.79,1781312.0,59.3294,59.9568,59.2385,59.8204,1781312.0
2021-03-17 15:00:00,65.78,66.09,65.68,65.95,1579128.0,59.8113,60.0932,59.7204,59.9659,1579128.0
2021-03-17 15:30:00,65.95,66.0,65.62,65.78,3433763.0,59.9659,60.0114,59.6658,59.8113,3433763.0
2021-03-18 09:30:00,65.63,65.7,64.98,65.33,2988540.0,59.6749,59.7386,59.0839,59.4022,2988540.0
2021-03-18 10:00:00,65.32,65.32,64.74,64.83,1577034.0,59.3931,59.3931,58.8657,58.9475,1577034.0
2021-03-18 10:30:00,64.83,64.99,64.67,64.72,1408602.0,58.9475,59.093,58.802,58.8475,1408602.0
2021-03-18 11:00:00,64.73,65.01,64.7,64.98,1152125.0,58.8566,59.1112,58.8293,59.0839,1152125.0
2021-03-18 11:30:00,64.97,64.98,64.67,64.89,1121600.0,59.0748,59.0839,58.802,59.0021,1121600.0
2021-03-18 12:00:00,64.89,65.45,64.84,65.4,1297203.0,59.0021,59.5113,58.9566,59.4658,1297203.0
2021-03-18 12:30:00,65.4,65.47,64.76,64.78,1151130.0,59.4658,59.5295,58.8839,58.9021,1151130.0
2021-03-18 13:00:00,64.78,65.12,64.76,65.11,710319.0,58.9021,59.2112,58.8839,59.2021,710319.0
2021-03-18 13:30:00,65.1,65.17,64.91,65.14,528161.0,59.193,59.2567,59.0203,59.2294,528161.0
2021-03-18 14:00:00,65.15,65.15,64.54,64.57,1043994.0,59.2385,59.2385,58.6838,58.7111,1043994.0
2021-03-18 14:30:00,64.58,64.64,64.15,64.22,1597477.0,58.7202,58.7748,58.3292,58.3929,1597477.0
2021-03-18 15:00:00,64.21,64.29,63.94,64.24,1923661.0,58.3838,58.4565,58.1383,58.4111,1923661.0
2021-03-18 15:30:00,64.25,64.28,63.65,63.72,4076248.0,58.4202,58.4474,57.8746,57.9382,4076248.0
2021-03-19 09:30:00,63.2,63.93,62.92,63.54,5823190.0,57.4654,58.1292,57.2108,57.7746,5823190.0
2021-03-19 10:00:00,63.54,63.91,63.15,63.79,1558387.0,57.7746,58.111,57.42,58.0019,1558387.0
2021-03-19 10:30:00,63.79,64.12,63.27,64.08,1623690.0,58.0019,58.3019,57.5291,58.2656,1623690.0
2021-03-19 11:00:00,64.08,64.27,63.79,64.06,1165156.0,58.2656,58.4383,58.0019,58.2474,1165156.0
2021-03-19 11:30:00,64.06,64.74,64.03,64.67,1812028.0,58.2474,58.8657,58.2201,58.802,1812028.0
2021-03-19 12:00:00,64.67,64.8,64.51,64.63,1681492.0,58.802,58.9202,58.6566,58.7657,1681492.0
2021-03-19 12:30:00,64.62,64.93,64.57,64.78,1120238.0,58.7566,59.0385,58.7111,58.9021,1120238.0
2021-03-19 13:00:00,64.79,64.9,64.61,64.9,3417436.0,58.9112,59.0112,58.7475,59.0112,3417436.0
2021-03-19 13:30:00,64.9,64.98,64.78,64.95,1433206.0,59.0112,59.0839,58.9021,59.0566,1433206.0
2021-03-19 14:00:00,64.96,64.99,64.53,64.76,928464.0,59.0657,59.093,58.6747,58.8839,928464.0
2021-03-19 14:30:00,64.76,64.8,64.45,64.53,1077297.0,58.8839,58.9202,58.602,58.6747,1077297.0
2021-03-19 15:00:00,64.54,64.58,64.03,64.14,1064395.0,58.6838,58.7202,58.2201,58.3201,1064395.0
2021-03-19 15:30:00,64.14,64.35,63.67,63.73,4490633.0,58.3201,58.5111,57.8928,57.9473,4490633.0
2021-03-22 09:30:00,64.82,65.5,64.56,65.03,4158873.0,58.9384,59.5567,58.702,59.1294,4158873.0
2021-03-22 10:00:00,65.03,65.22,64.59,64.71,2015233.0,59.1294,59.3021,58.7293,58.8384,2015233.0
2021-03-22 10:30:00,64.71,65.07,64.65,65.05,1703241.0,58.8384,59.1657,58.7839,59.1476,1703241.0
2021-03-22 11:00:00,65.05,65.3,64.9,65.21,1218849.0,59.1476,59.3749,59.0112,59.293,1218849.0
2021-03-22 11:30:00,65.22,65.79,65.19,65.69,1472319.0,59.3021,59.8204,59.2749,59.7295,1472319.0
2021-03-22 12:00:00,65.7,65.94,65.66,65.91,927176.0,59.7386,59.9568,59.7022,59.9295,927176.0
2021-03-22 12:30:00,65.91,66.35,65.89,66.29,1466141.0,59.9295,60.3296,59.9113,60.275,1466141.0
2021-03-22 13:00:00,66.29,66.38,66.17,66.27,1048969.0,60.275,60.3569,60.1659,60.2569,1048969.0
2021-03-22 13:30:00,66.26,66.36,66.12,66.22,976566.0,60.2478,60.3387,60.1205,60.2114,976566.0
2021-03-22 14:00:00,66.22,66.28,66.12,66.17,896830.0,60.2114,60.266,60.1205,60.1659,896830.0
2021-03-22 14:30:00,66.18,66.31,66.13,66.15,960410.0,60.175,60.2932,60.1296,60.1478,960410.0
2021-03-22 15:00:00,66.14,66.17,65.69,65.7,1285229.0,60.1387,60.1659,59.7295,59.7386,1285229.0
2021-03-22 15:30:00,65.7,65.8,65.42,65.65,3793419.0,59.7386,59.8295,59.484,59.6931,3793419.0
2021-03-23 09:30:00,66.05,66.05,64.82,65.09,3112412.0,60.0568,60.0568,58.9384,59.1839,3112412.0
2021-03-23 10:00:00,65.08,65.6,64.83,64.84,1937443.0,59.1748,59.6477,58.9475,58.9566,1937443.0
2021-03-23 10:30:00,64.83,64.86,64.49,64.71,1778909.0,58.9475,58.9748,58.6384,58.8384,1778909.0
2021-03-23 11:00:00,64.72,64.9,64.6,64.8,1004655.0,58.8475,59.0112,58.7384,58.9202,1004655.0
2021-03-23 11:30:00,64.79,64.85,64.48,64.66,950255.0,58.9112,58.9657,58.6293,58.7929,950255.0
2021-03-23 12:00:00,64.67,64.78,64.25,64.58,1089780.0,58.802,58.9021,58.4202,58.7202,1089780.0
2021-03-23 12:30:00,64.58,64.67,64.42,64.59,650603.0,58.7202,58.802,58.5747,58.7293,650603.0
2021-03-23 13:00:00,64.59,64.64,64.32,64.37,909544.0,58.7293,58.7748,58.4838,58.5293,909544.0
2021-03-23 13:30:00,64.37,64.38,63.93,64.01,1644991.0,58.5293,58.5384,58.1292,58.2019,1644991.0
2021-03-23 14:00:00,64.01,64.15,63.81,63.96,979103.0,58.2019,58.3292,58.0201,58.1565,979103.0
2021-03-23 14:30:00,63.96,64.01,63.52,63.53,1316872.0,58.1565,58.2019,57.7564,57.7655,1316872.0
2021-03-23 15:00:00,63.52,63.72,63.17,63.28,2216093.0,57.7564,57.9382,57.4381,57.5382,2216093.0
2021-03-23 15:30:00,63.28,63.57,63.18,63.48,4100124.0,57.5382,57.8019,57.4472,57.72,4100124.0
2021-03-24 09:30:00,66.59,67.44,63.93,64.02,18902228.0,60.5478,61.3207,58.1292,58.211,18902228.0
2021-03-24 10:00:00,64.03,64.58,63.26,63.45,7218866.0,58.2201,58.7202,57.52,57.6927,7218866.0
2021-03-24 10:30:00,63.46,64.01,63.08,63.96,5167751.0,57.7018,58.2019,57.3563,58.1565,5167751.0
2021-03-24 11:00:00,63.96,64.05,63.32,63.6,3938408.0,58.1565,58.2383,57.5745,57.8291,3938408.0
2021-03-24 11:30:00,63.6,63.73,63.05,63.24,2351084.0,57.8291,57.9473,57.329,57.5018,2351084.0
2021-03-24 12:00:00,63.24,63.74,63.21,63.37,3770334.0,57.5018,57.9564,57.4745,57.62,3770334.0
2021-03-24 12:30:00,63.36,63.39,63.02,63.3,1892856.0,57.6109,57.6382,57.3018,57.5564,1892856.0
2021-03-24 13:00:00,63.3,63.31,62.83,63.13,2758046.0,57.5564,57.5654,57.129,57.4018,2758046.0
2021-03-24 13:30:00,63.13,63.58,63.03,63.53,2186446.0,57.4018,57.8109,57.3109,57.7655,2186446.0
2021-03-24 14:00:00,63.53,63.56,62.88,62.9,1997275.0,57.7655,57.7928,57.1745,57.1926,1997275.0
2021-03-24 14:30:00,62.9,62.91,62.41,62.45,2439055.0,57.1926,57.2017,56.7471,56.7835,2439055.0
2021-03-24 15:00:00,62.45,62.76,62.41,62.47,2117790.0,56.7835,57.0653,56.7471,56.8017,2117790.0
2021-03-24 15:30:00,62.48,62.7,61.99,62.01,5405159.0,56.8108,57.0108,56.3652,56.3834,5405159.0
2021-03-25 09:30:00,61.7,62.2,61.07,61.8,4581260.0,56.1015,56.5562,55.5287,56.1925,4581260.0
2021-03-25 10:00:00,61.8,62.15,61.62,61.98,2261518.0,56.1925,56.5107,56.0288,56.3561,2261518.0
2021-03-25 10:30:00,61.97,61.98,61.12,61.37,1846309.0,56.347,56.3561,55.5742,55.8015,1846309.0
2021-03-25 11:00:00,61.37,61.4,60.97,61.28,2141122.0,55.8015,55.8288,55.4378,55.7196,2141122.0
2021-03-25 11:30:00,61.27,61.73,61.1,61.49,1892647.0,55.7105,56.1288,55.556,55.9106,1892647.0
2021-03-25 12:00:00,61.49,61.97,61.44,61.96,1546618.0,55.9106,56.347,55.8651,56.3379,1546618.0
2021-03-25 12:30:00,61.96,62.05,61.67,61.87,1011392.0,56.3379,56.4198,56.0743,56.2561,1011392.0
2021-03-25 13:00:00,61.88,62.14,61.63,62.09,1233214.0,56.2652,56.5016,56.0379,56.4561,1233214.0
2021-03-25 13:30:00,62.11,62.44,61.91,61.94,1723975.0,56.4743,56.7744,56.2925,56.3198,1723975.0
2021-03-25 14:00:00,61.94,61.96,61.57,61.58,1122138.0,56.3198,56.3379,55.9833,55.9924,1122138.0
2021-03-25 14:30:00,61.58,62.3,61.54,62.23,1137245.0,55.9924,56.6471,55.956,56.5834,1137245.0
2021-03-25 15:00:00,62.23,62.32,62.05,62.15,1777214.0,56.5834,56.6653,56.4198,56.5107,1777214.0
2021-03-25 15:30:00,62.15,62.4,61.97,62.01,3221284.0,56.5107,56.738,56.347,56.3834,3221284.0
2021-03-26 09:30:00,61.79,62.64,61.77,62.58,2297629.0,56.1834,56.9562,56.1652,56.9017,2297629.0
2021-03-26 10:00:00,62.59,63.31,62.58,63.22,2593033.0,56.9108,57.5654,56.9017,57.4836,2593033.0
2021-03-26 10:30:00,63.23,63.59,63.22,63.31,1679599.0,57.4927,57.82,57.4836,57.5654,1679599.0
2021-03-26 11:00:00,63.32,63.42,63.03,63.19,1442403.0,57.5745,57.6655,57.3109,57.4563,1442403.0
2021-03-26 11:30:00,63.2,63.68,63.19,63.66,1253531.0,57.4654,57.9019,57.4563,57.8837,1253531.0
2021-03-26 12:00:00,63.66,63.88,63.54,63.76,1395828.0,57.8837,58.0837,57.7746,57.9746,1395828.0
2021-03-26 12:30:00,63.76,64.05,63.74,63.91,1509977.0,57.9746,58.2383,57.9564,58.111,1509977.0
2021-03-26 13:00:00,63.9,64.12,63.88,64.04,1155793.0,58.1019,58.3019,58.0837,58.2292,1155793.0
2021-03-26 13:30:00,64.05,64.08,63.4,63.69,1432649.0,58.2383,58.2656,57.6473,57.911,1432649.0
2021-03-26 14:00:00,63.69,63.7,62.99,63.29,1892880.0,57.911,57.9201,57.2745,57.5473,1892880.0
2021-03-26 14:30:00,63.28,63.73,63.1,63.71,1686518.0,57.5382,57.9473,57.3745,57.9291,1686518.0
2021-03-26 15:00:00,63.71,64.22,63.7,64.22,2036658.0,57.9291,58.3929,57.9201,58.3929,2036658.0
2021-03-26 15:30:00,64.21,64.97,64.16,64.88,5735883.0,58.3838,59.0748,58.3383,58.993,5735883.0
2021-03-29 09:30:00,64.08,64.57,63.71,63.74,2527439.0,58.2656,58.7111,57.9291,57.9564,2527439.0
2021-03-29 10:00:00,63.74,64.3,63.61,64.09,1702485.0,57.9564,58.4656,57.8382,58.2747,1702485.0
2021-03-29 10:30:00,64.08,64.45,64.04,64.19,1195905.0,58.2656,58.602,58.2292,58.3656,1195905.0
2021-03-29 11:00:00,64.18,64.23,63.83,64.21,1050816.0,58.3565,58.402,58.0383,58.3838,1050816.0
2021-03-29 11:30:00,64.22,64.41,64.03,64.27,1293293.0,58.3929,58.5656,58.2201,58.4383,1293293.0
2021-03-29 12:00:00,64.27,64.39,64.1,64.36,846532.0,58.4383,58.5474,58.2838,58.5202,846532.0
2021-03-29 12:30:00,64.37,64.98,64.28,64.95,1629272.0,58.5293,59.0839,58.4474,59.0566,1629272.0
2021-03-29 13:00:00,64.95,65.13,64.86,64.88,1164204.0,59.0566,59.2203,58.9748,58.993,1164204.0
2021-03-29 13:30:00,64.87,65.12,64.65,64.7,895406.0,58.9839,59.2112,58.7839,58.8293,895406.0
2021-03-29 14:00:00,64.71,64.73,64.35,64.38,939769.0,58.8384,58.8566,58.5111,58.5384,939769.0
2021-03-29 14:30:00,64.38,64.41,64.02,64.12,1052386.0,58.5384,58.5656,58.211,58.3019,1052386.0
2021-03-29 15:00:00,64.12,64.39,64.11,64.28,1489800.0,58.3019,58.5474,58.2929,58.4474,1489800.0
2021-03-29 15:30:00,64.28,64.57,64.19,64.51,2644654.0,58.4474,58.7111,58.3656,58.6566,2644654.0
2021-03-30 09:30:00,63.77,64.0,63.23,63.72,2586315.0,57.9837,58.1928,57.4927,57.9382,2586315.0
2021-03-30 10:00:00,63.72,63.72,63.15,63.29,1727338.0,57.9382,57.9382,57.42,57.5473,1727338.0
2021-03-30 10:30:00,63.28,63.84,63.24,63.73,1177191.0,57.5382,58.0474,57.5018,57.9473,1177191.0
2021-03-30 11:00:00,63.73,63.78,63.46,63.52,906519.0,57.9473,57.9928,57.7018,57.7564,906519.0
2021-03-30 11:30:00,63.53,63.69,63.45,63.49,939742.0,57.7655,57.911,57.6927,57.7291,939742.0
2021-03-30 12:00:00,63.48,63.57,63.38,63.55,750848.0,57.72,57.8019,57.6291,57.7837,750848.0
2021-03-30 12:30:00,63.55,63.63,63.45,63.55,517007.0,57.7837,57.8564,57.6927,57.7837,517007.0
2021-03-30 13:00:00,63.55,63.87,63.44,63.83,719940.0,57.7837,58.0746,57.6836,58.0383,719940.0
2021-03-30 13:30:00,63.82,63.84,63.64,63.64,563422.0,58.0292,58.0474,57.8655,57.8655,563422.0
2021-03-30 14:00:00,63.64,63.79,63.48,63.58,694901.0,57.8655,58.0019,57.72,57.8109,694901.0
2021-03-30 14:30:00,63.57,63.82,63.55,63.77,610493.0,57.8019,58.0292,57.7837,57.9837,610493.0
2021-03-30 15:00:00,63.77,63.89,63.68,63.73,840874.0,57.9837,58.0928,57.9019,57.9473,840874.0
2021-03-30 15:30:00,63.73,63.89,63.39,63.79,2535814.0,57.9473,58.0928,57.6382,58.0019,2535814.0
2021-03-31 09:30:00,64.01,64.23,63.58,63.88,2628003.0,58.2019,58.402,57.8109,58.0837,2628003.0
2021-03-31 10:00:00,63.88,64.1,63.62,63.65,1482017.0,58.0837,58.2838,57.8473,57.8746,1482017.0
2021-03-31 10:30:00,63.65,64.09,63.65,64.08,1103781.0,57.8746,58.2747,57.8746,58.2656,1103781.0
2021-03-31 11:00:00,64.08,64.49,63.98,64.0,1474347.0,58.2656,58.6384,58.1747,58.1928,1474347.0
2021-03-31 11:30:00,64.0,64.05,63.81,63.9,1352850.0,58.1928,58.2383,58.0201,58.1019,1352850.0
2021-03-31 12:00:00,63.9,64.17,63.81,64.08,1444566.0,58.1019,58.3474,58.0201,58.2656,1444566.0
2021-03-31 12:30:00,64.09,64.13,63.81,64.0,1232636.0,58.2747,58.311,58.0201,58.1928,1232636.0
2021-03-31 13:00:00,64.0,64.34,63.99,64.3,1436474.0,58.1928,58.502,58.1837,58.4656,1436474.0
2021-03-31 13:30:00,64.29,64.38,64.03,64.28,1462906.0,58.4565,58.5384,58.2201,58.4474,1462906.0
2021-03-31 14:00:00,64.28,64.38,64.08,64.34,1193021.0,58.4474,58.5384,58.2656,58.502,1193021.0
2021-03-31 14:30:00,64.35,64.4,64.05,64.08,1123393.0,58.5111,58.5565,58.2383,58.2656,1123393.0
2021-03-31 15:00:00,64.07,64.36,64.04,64.26,1489118.0,58.2565,58.5202,58.2292,58.4292,1489118.0
2021-03-31 15:30:00,64.25,64.34,63.88,64.01,4606487.0,58.4202,58.502,58.0837,58.2019,4606487.0
2021-04-01 09:30:00,64.73,64.89,64.01,64.07,3657536.0,58.8566,59.0021,58.2019,58.2565,3657536.0
2021-04-01 10:00:00,64.06,64.28,63.57,63.73,2405670.0,58.2474,58.4474,57.8019,57.9473,2405670.0
2021-04-01 10:30:00,63.74,64.12,63.72,64.12,1333553.0,57.9564,58.3019,57.9382,58.3019,1333553.0
2021-04-01 11:00:00,64.11,64.29,63.91,64.08,1563758.0,58.2929,58.4565,58.111,58.2656,1563758.0
2021-04-01 11:30:00,64.07,64.13,63.64,63.83,1462886.0,58.2565,58.311,57.8655,58.0383,1462886.0
2021-04-01 12:00:00,63.83,64.14,63.82,63.99,1158927.0,58.0383,58.3201,58.0292,58.1837,1158927.0
2021-04-01 12:30:00,63.99,64.08,63.87,64.01,801803.0,58.1837,58.2656,58.0746,58.2019,801803.0
2021-04-01 13:00:00,64.02,64.05,63.86,63.88,768372.0,58.211,58.2383,58.0655,58.0837,768372.0
2021-04-01 13:30:00,63.88,64.01,63.84,63.92,754096.0,58.0837,58.2019,58.0474,58.1201,754096.0
2021-04-01 14:00:00,63.92,64.12,63.87,64.11,644506.0,58.1201,58.3019,58.0746,58.2929,644506.0
2021-04-01 14:30:00,64.11,64.2,64.02,64.17,1011324.0,58.2929,58.3747,58.211,58.3474,1011324.0
2021-04-01 15:00:00,64.17,64.21,63.99,64.08,1079082.0,58.3474,58.3838,58.1837,58.2656,1079082.0
2021-04-01 15:30:00,64.08,64.58,64.06,64.56,3735711.0,58.2656,58.7202,58.2474,58.702,3735711.0
2021-04-05 09:30:00,64.89,65.79,64.7,65.49,3389669.0,59.0021,59.8204,58.8293,59.5476,3389669.0
2021-04-05 10:00:00,65.5,66.05,65.39,65.91,1654901.0,59.5567,60.0568,59.4567,59.9295,1654901.0
2021-04-05 10:30:00,65.91,66.0,65.54,65.76,1097728.0,59.9295,60.0114,59.5931,59.7931,1097728.0
2021-04-05 11:00:00,65.76,65.95,65.61,65.89,825933.0,59.7931,59.9659,59.6567,59.9113,825933.0
2021-04-05 11:30:00,65.88,66.21,65.81,66.09,975777.0,59.9023,60.2023,59.8386,60.0932,975777.0
2021-04-05 12:00:00,66.09,66.24,66.04,66.24,539072.0,60.0932,60.2296,60.0477,60.2296,539072.0
2021-04-05 12:30:00,66.23,66.36,66.15,66.21,795115.0,60.2205,60.3387,60.1478,60.2023,795115.0
2021-04-05 13:00:00,66.21,66.4,66.19,66.25,772494.0,60.2023,60.3751,60.1841,60.2387,772494.0
2021-04-05 13:30:00,66.25,66.5,66.21,66.45,1039619.0,60.2387,60.466,60.2023,60.4205,1039619.0
2021-04-05 14:00:00,66.45,66.67,66.41,66.48,1123705.0,60.4205,60.6206,60.3842,60.4478,1123705.0
2021-04-05 14:30:00,66.48,66.74,66.47,66.68,937959.0,60.4478,60.6842,60.4387,60.6297,937959.0
2021-04-05 15:00:00,66.68,66.68,66.42,66.51,1025138.0,60.6297,60.6297,60.3933,60.4751,1025138.0
2021-04-05 15:30:00,66.51,66.74,66.49,66.53,3162345.0,60.4751,60.6842,60.4569,60.4933,3162345.0
2021-04-06 09:30:00,66.06,66.58,65.7,66.35,2465771.0,60.0659,60.5387,59.7386,60.3296,2465771.0
2021-04-06 10:00:00,66.34,66.44,66.01,66.12,883800.0,60.3205,60.4114,60.0205,60.1205,883800.0
2021-04-06 10:30:00,66.12,66.31,66.05,66.19,884133.0,60.1205,60.2932,60.0568,60.1841,884133.0
2021-04-06 11:00:00,66.19,66.32,66.13,66.18,935780.0,60.1841,60.3023,60.1296,60.175,935780.0
2021-04-06 11:30:00,66.18,66.22,65.94,66.02,950425.0,60.175,60.2114,59.9568,60.0295,950425.0
2021-04-06 12:00:00,66.03,66.03,65.78,65.84,732867.0,60.0386,60.0386,59.8113,59.8659,732867.0
2021-04-06 12:30:00,65.84,65.94,65.67,65.7,729669.0,59.8659,59.9568,59.7113,59.7386,729669.0
2021-04-06 13:00:00,65.7,65.71,65.29,65.36,1158480.0,59.7386,59.7477,59.3658,59.4294,1158480.0
2021-04-06 13:30:00,65.35,65.66,65.29,65.63,899488.0,59.4203,59.7022,59.3658,59.6749,899488.0
2021-04-06 14:00:00,65.63,65.89,65.55,65.86,966433.0,59.6749,59.9113,59.6022,59.8841,966433.0
2021-04-06 14:30:00,65.87,65.87,65.64,65.71,629940.0,59.8932,59.8932,59.684,59.7477,629940.0
2021-04-06 15:00:00,65.7,65.75,65.55,65.58,1108696.0,59.7386,59.784,59.6022,59.6295,1108696.0
2021-04-06 15:30:00,65.59,65.65,65.32,65.57,2754995.0,59.6386,59.6931,59.3931,59.6204,2754995.0
2021-04-07 09:30:00,65.67,66.37,65.36,66.12,2176678.0,59.7113,60.3478,59.4294,60.1205,2176678.0
2021-04-07 10:00:00,66.12,66.57,66.07,66.38,1633471.0,60.1205,60.5296,60.075,60.3569,1633471.0
2021-04-07 10:30:00,66.39,66.42,65.92,65.96,989387.0,60.366,60.3933,59.9386,59.975,989387.0
2021-04-07 11:00:00,65.97,66.05,65.72,65.77,944558.0,59.9841,60.0568,59.7568,59.8022,944558.0
2021-04-07 11:30:00,65.77,65.89,65.5,65.88,1121528.0,59.8022,59.9113,59.5567,59.9023,1121528.0
2021-04-07 12:00:00,65.89,65.94,65.57,65.65,597104.0,59.9113,59.9568,59.6204,59.6931,597104.0
2021-04-07 12:30:00,65.64,65.91,65.62,65.86,656434.0,59.684,59.9295,59.6658,59.8841,656434.0
2021-04-07 13:00:00,65.86,65.93,65.75,65.84,700271.0,59.8841,59.9477,59.784,59.8659,700271.0
2021-04-07 13:30:00,65.84,66.11,65.77,66.05,618624.0,59.8659,60.1114,59.8022,60.0568,618624.0
2021-04-07 14:00:00,66.04,66.28,65.96,66.2,768584.0,60.0477,60.266,59.975,60.1932,768584.0
2021-04-07 14:30:00,66.21,66.48,66.17,66.33,716840.0,60.2023,60.4478,60.1659,60.3114,716840.0
2021-04-07 15:00:00,66.33,66.45,66.23,66.28,702062.0,60.3114,60.4205,60.2205,60.266,702062.0
2021-04-07 15:30:00,66.27,66.34,66.05,66.24,1669170.0,60.2569,60.3205,60.0568,60.2296,1669170.0
2021-04-08 09:30:00,66.96,67.29,66.39,66.67,2357745.0,60.8843,61.1843,60.366,60.6206,2357745.0
2021-04-08 10:00:00,66.67,66.74,66.45,66.52,1129793.0,60.6206,60.6842,60.4205,60.4842,1129793.0
2021-04-08 10:30:00,66.51,66.74,66.36,66.47,1162704.0,60.4751,60.6842,60.3387,60.4387,1162704.0
2021-04-08 11:00:00,66.46,66.67,66.37,66.58,700267.0,60.4296,60.6206,60.3478,60.5387,700267.0
2021-04-08 11:30:00,66.59,66.8,66.55,66.69,744982.0,60.5478,60.7388,60.5115,60.6388,744982.0
2021-04-08 12:00:00,66.7,66.82,66.63,66.73,549815.0,60.6478,60.757,60.5842,60.6751,549815.0
2021-04-08 12:30:00,66.73,66.85,66.72,66.76,595314.0,60.6751,60.7842,60.666,60.7024,595314.0
2021-04-08 13:00:00,66.76,66.86,66.65,66.68,665330.0,60.7024,60.7933,60.6024,60.6297,665330.0
2021-04-08 13:30:00,66.69,66.82,66.61,66.67,561137.0,60.6388,60.757,60.566,60.6206,561137.0
2021-04-08 14:00:00,66.67,66.83,66.66,66.83,497451.0,60.6206,60.7661,60.6115,60.7661,497451.0
2021-04-08 14:30:00,66.83,67.02,66.81,66.94,697720.0,60.7661,60.9388,60.7479,60.8661,697720.0
2021-04-08 15:00:00,66.95,67.04,66.79,66.94,873841.0,60.8752,60.957,60.7297,60.8661,873841.0
2021-04-08 15:30:00,66.94,67.08,66.87,67.05,2244914.0,60.8661,60.9934,60.8024,60.9661,2244914.0
2021-04-09 09:30:00,66.93,67.39,66.63,67.3,1734038.0,60.857,61.2752,60.5842,61.1934,1734038.0
2021-04-09 10:00:00,67.29,67.68,67.28,67.54,2131816.0,61.1843,61.5389,61.1752,61.4116,2131816.0
2021-04-09 10:30:00,67.53,67.63,67.27,67.56,1364074.0,61.4025,61.4935,61.1661,61.4298,1364074.0
2021-04-09 11:00:00,67.57,67.71,67.51,67.58,1045121.0,61.4389,61.5662,61.3843,61.448,1045121.0
2021-04-09 11:30:00,67.59,67.78,67.57,67.74,739550.0,61.4571,61.6299,61.4389,61.5935,739550.0
2021-04-09 12:00:00,67.73,67.9,67.72,67.85,976085.0,61.5844,61.739,61.5753,61.6935,976085.0
2021-04-09 12:30:00,67.85,67.89,67.76,67.89,934861.0,61.6935,61.7299,61.6117,61.7299,934861.0
2021-04-09 13:00:00,67.89,67.98,67.81,67.96,689667.0,61.7299,61.8117,61.6571,61.7935,689667.0
2021-04-09 13:30:00,67.95,68.07,67.92,68.02,1221992.0,61.7844,61.8935,61.7571,61.8481,1221992.0
2021-04-09 14:00:00,68.01,68.14,67.93,68.01,991933.0,61.839,61.9572,61.7662,61.839,991933.0
2021-04-09 14:30:00,68.01,68.06,67.91,68.0,1393849.0,61.839,61.8844,61.7481,61.8299,1393849.0
2021-04-09 15:00:00,68.0,68.24,67.89,68.2,2005661.0,61.8299,62.0481,61.7299,62.0117,2005661.0
2021-04-09 15:30:00,68.21,68.4,68.15,68.26,3602083.0,62.0208,62.1936,61.9663,62.0663,3602083.0
2021-04-12 09:30:00,68.11,68.39,67.76,68.26,2472651.0,61.9299,62.1845,61.6117,62.0663,2472651.0
2021-04-12 10:00:00,68.27,68.49,68.06,68.19,1565534.0,62.0754,62.2754,61.8844,62.0026,1565534.0
2021-04-12 10:30:00,68.18,68.19,67.59,67.9,1640183.0,61.9936,62.0026,61.4571,61.739,1640183.0
2021-04-12 11:00:00,67.9,68.21,67.82,68.05,1171412.0,61.739,62.0208,61.6662,61.8754,1171412.0
2021-04-12 11:30:00,68.06,68.14,67.86,68.14,705325.0,61.8844,61.9572,61.7026,61.9572,705325.0
2021-04-12 12:00:00,68.14,68.22,65.49,65.51,6499549.0,61.9572,62.0299,59.5476,59.5658,6499549.0
2021-04-12 12:30:00,65.51,66.18,65.34,65.8,6136784.0,59.5658,60.175,59.4112,59.8295,6136784.0
2021-04-12 13:00:00,65.81,65.89,65.21,65.35,3368830.0,59.8386,59.9113,59.293,59.4203,3368830.0
2021-04-12 13:30:00,65.36,65.38,64.71,64.95,4764519.0,59.4294,59.4476,58.8384,59.0566,4764519.0
2021-04-12 14:00:00,64.94,65.42,64.76,64.91,3602498.0,59.0475,59.484,58.8839,59.0203,3602498.0
2021-04-12 14:30:00,64.91,65.34,64.84,65.25,1958070.0,59.0203,59.4112,58.9566,59.3294,1958070.0
2021-04-12 15:00:00,65.25,65.42,65.05,65.19,2583212.0,59.3294,59.484,59.1476,59.2749,2583212.0
2021-04-12 15:30:00,65.19,65.58,65.18,65.41,4237858.0,59.2749,59.6295,59.2658,59.4749,4237858.0
2021-04-13 09:30:00,65.63,65.64,64.57,64.94,4334643.0,59.6749,59.684,58.7111,59.0475,4334643.0
2021-04-13 10:00:00,64.95,64.97,64.21,64.39,2206172.0,59.0566,59.0748,58.3838,58.5474,2206172.0
2021-04-13 10:30:00,64.39,65.02,64.34,64.95,1810205.0,58.5474,59.1203,58.502,59.0566,1810205.0
2021-04-13 11:00:00,64.94,65.06,64.57,64.75,1197675.0,59.0475,59.1567,58.7111,58.8748,1197675.0
2021-04-13 11:30:00,64.75,64.88,64.55,64.6,1963816.0,58.8748,58.993,58.6929,58.7384,1963816.0
2021-04-13 12:00:00,64.6,64.64,64.42,64.45,1263400.0,58.7384,58.7748,58.5747,58.602,1263400.0
2021-04-13 12:30:00,64.45,64.73,64.42,64.45,1043756.0,58.602,58.8566,58.5747,58.602,1043756.0
2021-04-13 13:00:00,64.45,64.83,64.45,64.66,809019.0,58.602,58.9475,58.602,58.7929,809019.0
2021-04-13 13:30:00,64.66,64.78,64.62,64.64,444882.0,58.7929,58.9021,58.7566,58.7748,444882.0
2021-04-13 14:00:00,64.64,64.87,64.61,64.74,719792.0,58.7748,58.9839,58.7475,58.8657,719792.0
2021-04-13 14:30:00,64.75,64.79,64.61,64.75,479059.0,58.8748,58.9112,58.7475,58.8748,479059.0
2021-04-13 15:00:00,64.75,65.07,64.71,65.05,913055.0,58.8748,59.1657,58.8384,59.1476,913055.0
2021-04-13 15:30:00,65.05,65.25,65.0,65.23,2598448.0,59.1476,59.3294,59.1021,59.3112,2598448.0
2021-04-14 09:30:00,65.35,65.38,64.31,64.44,2865751.0,59.4203,59.4476,58.4747,58.5929,2865751.0
2021-04-14 10:00:00,64.44,64.69,64.29,64.37,1407706.0,58.5929,58.8202,58.4565,58.5293,1407706.0
2021-04-14 10:30:00,64.38,64.63,64.37,64.41,1199859.0,58.5384,58.7657,58.5293,58.5656,1199859.0
2021-04-14 11:00:00,64.42,64.61,64.29,64.47,1374437.0,58.5747,58.7475,58.4565,58.6202,1374437.0
2021-04-14 11:30:00,64.47,64.72,64.43,64.65,865101.0,58.6202,58.8475,58.5838,58.7839,865101.0
2021-04-14 12:00:00,64.66,64.67,64.46,64.53,598394.0,58.7929,58.802,58.6111,58.6747,598394.0
2021-04-14 12:30:00,64.53,64.64,64.51,64.59,476802.0,58.6747,58.7748,58.6566,58.7293,476802.0
2021-04-14 13:00:00,64.59,64.62,64.42,64.43,506804.0,58.7293,58.7566,58.5747,58.5838,506804.0
2021-04-14 13:30:00,64.43,64.53,64.18,64.27,1123246.0,58.5838,58.6747,58.3565,58.4383,1123246.0
2021-04-14 14:00:00,64.27,64.31,63.88,64.11,1208285.0,58.4383,58.4747,58.0837,58.2929,1208285.0
2021-04-14 14:30:00,64.11,64.22,63.98,64.02,735329.0,58.2929,58.3929,58.1747,58.211,735329.0
2021-04-14 15:00:00,64.02,64.07,63.84,64.04,1147874.0,58.211,58.2565,58.0474,58.2292,1147874.0
2021-04-14 15:30:00,64.04,64.24,64.0,64.22,2912792.0,58.2292,58.4111,58.1928,58.3929,2912792.0
2021-04-15 09:30:00,63.95,64.55,63.67,64.34,2968031.0,58.1474,58.6929,57.8928,58.502,2968031.0
2021-04-15 10:00:00,64.35,64.69,64.09,64.54,1579367.0,58.5111,58.8202,58.2747,58.6838,1579367.0
2021-04-15 10:30:00,64.55,64.72,64.49,64.57,1442363.0,58.6929,58.8475,58.6384,58.7111,1442363.0
2021-04-15 11:00:00,64.57,65.02,64.55,64.73,1645264.0,58.7111,59.1203,58.6929,58.8566,1645264.0
2021-04-15 11:30:00,64.73,64.88,64.54,64.72,1202089.0,58.8566,58.993,58.6838,58.8475,1202089.0
2021-04-15 12:00:00,64.73,64.82,64.56,64.77,816472.0,58.8566,58.9384,58.702,58.893,816472.0
2021-04-15 12:30:00,64.78,65.04,64.78,64.88,1136679.0,58.9021,59.1385,58.9021,58.993,1136679.0
2021-04-15 13:00:00,64.89,65.04,64.83,64.92,961379.0,59.0021,59.1385,58.9475,59.0294,961379.0
2021-04-15 13:30:00,64.93,65.12,64.92,65.09,649709.0,59.0385,59.2112,59.0294,59.1839,649709.0
2021-04-15 14:00:00,65.09,65.18,65.0,65.02,750852.0,59.1839,59.2658,59.1021,59.1203,750852.0
2021-04-15 14:30:00,65.02,65.14,64.91,65.04,1074349.0,59.1203,59.2294,59.0203,59.1385,1074349.0
2021-04-15 15:00:00,65.03,65.07,64.82,64.88,922094.0,59.1294,59.1657,58.9384,58.993,922094.0
2021-04-15 15:30:00,64.88,65.22,64.87,65.04,2897137.0,58.993,59.3021,58.9839,59.1385,2897137.0
2021-04-16 09:30:00,65.33,65.52,64.87,64.89,3020025.0,59.4022,59.5749,58.9839,59.0021,3020025.0
2021-04-16 10:00:00,64.89,65.49,64.83,65.11,1753231.0,59.0021,59.5476,58.9475,59.2021,1753231.0
2021-04-16 10:30:00,65.12,65.28,64.99,65.0,715895.0,59.2112,59.3567,59.093,59.1021,715895.0
2021-04-16 11:00:00,65.0,65.04,64.86,64.89,525908.0,59.1021,59.1385,58.9748,59.0021,525908.0
2021-04-16 11:30:00,64.9,65.01,64.84,65.0,371750.0,59.0112,59.1112,58.9566,59.1021,371750.0
2021-04-16 12:00:00,65.01,65.07,64.85,64.92,590836.0,59.1112,59.1657,58.9657,59.0294,590836.0
2021-04-16 12:30:00,64.92,64.96,64.8,64.84,605096.0,59.0294,59.0657,58.9202,58.9566,605096.0
2021-04-16 13:00:00,64.84,64.84,64.64,64.66,956027.0,58.9566,58.9566,58.7748,58.7929,956027.0
2021-04-16 13:30:00,64.67,64.72,64.61,64.64,787904.0,58.802,58.8475,58.7475,58.7748,787904.0
2021-04-16 14:00:00,64.64,64.73,64.57,64.62,762058.0,58.7748,58.8566,58.7111,58.7566,762058.0
2021-04-16 14:30:00,64.63,64.77,64.62,64.71,634736.0,58.7657,58.893,58.7566,58.8384,634736.0
2021-04-16 15:00:00,64.71,64.76,64.66,64.69,610599.0,58.8384,58.8839,58.7929,58.8202,610599.0
2021-04-16 15:30:00,64.7,64.81,64.62,64.75,2640323.0,58.8293,58.9293,58.7566,58.8748,2640323.0
2021-04-19 09:30:00,64.7,64.74,64.1,64.15,1683188.0,58.8293,58.8657,58.2838,58.3292,1683188.0
2021-04-19 10:00:00,64.14,64.22,63.61,63.73,1769828.0,58.3201,58.3929,57.8382,57.9473,1769828.0
2021-04-19 10:30:00,63.73,64.02,63.47,63.82,1262453.0,57.9473,58.211,57.7109,58.0292,1262453.0
2021-04-19 11:00:00,63.82,63.92,63.6,63.63,965606.0,58.0292,58.1201,57.8291,57.8564,965606.0
2021-04-19 11:30:00,63.63,63.71,63.35,63.53,1052046.0,57.8564,57.9291,57.6018,57.7655,1052046.0
2021-04-19 12:00:00,63.51,63.55,63.19,63.24,906863.0,57.7473,57.7837,57.4563,57.5018,906863.0
2021-04-19 12:30:00,63.25,63.28,63.07,63.19,836744.0,57.5109,57.5382,57.3472,57.4563,836744.0
2021-04-19 13:00:00,63.19,63.4,63.14,63.24,730515.0,57.4563,57.6473,57.4109,57.5018,730515.0
2021-04-19 13:30:00,63.24,63.44,63.18,63.23,721176.0,57.5018,57.6836,57.4472,57.4927,721176.0
2021-04-19 14:00:00,63.23,63.38,63.14,63.28,855939.0,57.4927,57.6291,57.4109,57.5382,855939.0
2021-04-19 14:30:00,63.28,63.44,63.17,63.43,584460.0,57.5382,57.6836,57.4381,57.6746,584460.0
2021-04-19 15:00:00,63.44,63.6,63.26,63.28,942443.0,57.6836,57.8291,57.52,57.5382,942443.0
2021-04-19 15:30:00,63.29,63.65,63.18,63.63,3117317.0,57.5473,57.8746,57.4472,57.8564,3117317.0
2021-04-20 09:30:00,63.64,63.76,63.26,63.46,1770456.0,57.8655,57.9746,57.52,57.7018,1770456.0
2021-04-20 10:00:00,63.45,63.53,63.22,63.33,1128503.0,57.6927,57.7655,57.4836,57.5836,1128503.0
2021-04-20 10:30:00,63.33,63.34,62.69,62.86,1604161.0,57.5836,57.5927,57.0017,57.1563,1604161.0
2021-04-20 11:00:00,62.87,62.98,62.54,62.68,1236447.0,57.1654,57.2654,56.8653,56.9926,1236447.0
2021-04-20 11:30:00,62.68,63.0,62.58,62.89,895033.0,56.9926,57.2836,56.9017,57.1836,895033.0
2021-04-20 12:00:00,62.9,63.07,62.83,62.99,594002.0,57.1926,57.3472,57.129,57.2745,594002.0
2021-04-20 12:30:00,62.99,63.0,62.76,62.82,529418.0,57.2745,57.2836,57.0653,57.1199,529418.0
2021-04-20 13:00:00,62.81,62.86,62.46,62.52,816151.0,57.1108,57.1563,56.7926,56.8471,816151.0
2021-04-20 13:30:00,62.52,62.63,62.46,62.55,709689.0,56.8471,56.9471,56.7926,56.8744,709689.0
2021-04-20 14:00:00,62.55,62.68,62.54,62.57,548903.0,56.8744,56.9926,56.8653,56.8926,548903.0
2021-04-20 14:30:00,62.57,62.57,62.41,62.45,559121.0,56.8926,56.8926,56.7471,56.7835,559121.0
2021-04-20 15:00:00,62.45,62.79,62.45,62.71,697349.0,56.7835,57.0926,56.7835,57.0199,697349.0
2021-04-20 15:30:00,62.71,62.9,62.64,62.71,1905900.0,57.0199,57.1926,56.9562,57.0199,1905900.0
2021-04-21 09:30:00,62.67,63.06,62.3,62.94,1778760.0,56.9835,57.3381,56.6471,57.229,1778760.0
2021-04-21 10:00:00,62.94,63.09,62.71,63.04,808677.0,57.229,57.3654,57.0199,57.3199,808677.0
2021-04-21 10:30:00,63.04,63.04,62.61,62.83,1003955.0,57.3199,57.3199,56.929,57.129,1003955.0
2021-04-21 11:00:00,62.83,63.03,62.76,62.97,605802.0,57.129,57.3109,57.0653,57.2563,605802.0
2021-04-21 11:30:00,62.96,63.19,62.93,63.19,716562.0,57.2472,57.4563,57.2199,57.4563,716562.0
2021-04-21 12:00:00,63.19,63.23,63.03,63.17,627039.0,57.4563,57.4927,57.3109,57.4381,627039.0
2021-04-21 12:30:00,63.17,63.36,63.16,63.3,519497.0,57.4381,57.6109,57.4291,57.5564,519497.0
2021-04-21 13:00:00,63.3,63.49,63.3,63.46,629247.0,57.5564,57.7291,57.5564,57.7018,629247.0
2021-04-21 13:30:00,63.46,63.55,63.33,63.44,527384.0,57.7018,57.7837,57.5836,57.6836,527384.0
2021-04-21 14:00:00,63.44,63.52,63.36,63.4,574048.0,57.6836,57.7564,57.6109,57.6473,574048.0
2021-04-21 14:30:00,63.4,63.45,63.3,63.32,369529.0,57.6473,57.6927,57.5564,57.5745,369529.0
2021-04-21 15:00:00,63.31,63.48,63.26,63.42,676079.0,57.5654,57.72,57.52,57.6655,676079.0
2021-04-21 15:30:00,63.42,63.78,63.39,63.7,2577145.0,57.6655,57.9928,57.6382,57.9201,2577145.0
2021-04-22 09:30:00,63.43,63.91,62.67,63.15,3470539.0,57.6746,58.111,56.9835,57.42,3470539.0
2021-04-22 10:00:00,63.15,63.19,62.81,63.05,1676071.0,57.42,57.4563,57.1108,57.329,1676071.0
2021-04-22 10:30:00,63.05,63.29,62.97,63.0,1434853.0,57.329,57.5473,57.2563,57.2836,1434853.0
2021-04-22 11:00:00,63.01,63.07,62.72,62.75,1345022.0,57.2927,57.3472,57.029,57.0563,1345022.0
2021-04-22 11:30:00,62.75,62.93,62.7,62.78,1479269.0,57.0563,57.2199,57.0108,57.0835,1479269.0
2021-04-22 12:00:00,62.78,63.26,62.74,63.18,1462564.0,57.0835,57.52,57.0472,57.4472,1462564.0
2021-04-22 12:30:00,63.19,63.48,63.1,63.41,1140384.0,57.4563,57.72,57.3745,57.6564,1140384.0
2021-04-22 13:00:00,63.4,63.45,62.55,63.01,2224284.0,57.6473,57.6927,56.8744,57.2927,2224284.0
2021-04-22 13:30:00,63.0,63.15,62.43,62.46,2013205.0,57.2836,57.42,56.7653,56.7926,2013205.0
2021-04-22 14:00:00,62.46,62.57,62.28,62.47,1404731.0,56.7926,56.8926,56.6289,56.8017,1404731.0
2021-04-22 14:30:00,62.46,62.68,62.44,62.52,1298605.0,56.7926,56.9926,56.7744,56.8471,1298605.0
2021-04-22 15:00:00,62.52,62.68,62.4,62.48,1856542.0,56.8471,56.9926,56.738,56.8108,1856542.0
2021-04-22 15:30:00,62.47,62.66,62.4,62.57,4038943.0,56.8017,56.9744,56.738,56.8926,4038943.0
2021-04-23 09:30:00,59.25,59.65,57.9,58.47,17447582.0,53.8738,54.2375,52.6463,53.1646,17447582.0
2021-04-23 10:00:00,58.48,60.0,58.23,58.57,8331244.0,53.1737,54.5558,52.9464,53.2555,8331244.0
2021-04-23 10:30:00,58.58,58.92,58.42,58.71,4951350.0,53.2646,53.5738,53.1191,53.3828,4951350.0
2021-04-23 11:00:00,58.7,58.82,58.54,58.62,3690244.0,53.3737,53.4829,53.2283,53.301,3690244.0
2021-04-23 11:30:00,58.63,59.01,58.53,58.89,4239358.0,53.3101,53.6556,53.2192,53.5465,4239358.0
2021-04-23 12:00:00,58.89,59.09,58.83,58.98,2365869.0,53.5465,53.7284,53.4919,53.6283,2365869.0
2021-04-23 12:30:00,58.98,59.25,58.86,59.22,4287055.0,53.6283,53.8738,53.5192,53.8466,4287055.0
2021-04-23 13:00:00,59.22,59.45,59.17,59.3,2375741.0,53.8466,54.0557,53.8011,53.9193,2375741.0
2021-04-23 13:30:00,59.3,59.54,59.26,59.38,2114114.0,53.9193,54.1375,53.8829,53.992,2114114.0
2021-04-23 14:00:00,59.38,59.39,58.78,58.87,3042246.0,53.992,54.0011,53.4465,53.5283,3042246.0
2021-04-23 14:30:00,58.86,59.13,58.85,59.06,3143720.0,53.5192,53.7647,53.5101,53.7011,3143720.0
2021-04-23 15:00:00,59.07,59.2,58.87,59.18,2827111.0,53.7102,53.8284,53.5283,53.8102,2827111.0
2021-04-23 15:30:00,59.18,59.42,59.12,59.25,6250745.0,53.8102,54.0284,53.7556,53.8738,6250745.0
2021-04-26 09:30:00,59.13,59.2,58.56,58.78,5424636.0,53.7647,53.8284,53.2464,53.4465,5424636.0
2021-04-26 10:00:00,58.79,58.87,58.46,58.59,3286817.0,53.4556,53.5283,53.1555,53.2737,3286817.0
2021-04-26 10:30:00,58.58,59.24,58.58,59.22,2372490.0,53.2646,53.8647,53.2646,53.8466,2372490.0
2021-04-26 11:00:00,59.22,59.52,59.14,59.37,1924026.0,53.8466,54.1193,53.7738,53.9829,1924026.0
2021-04-26 11:30:00,59.38,59.38,59.21,59.26,1151134.0,53.992,53.992,53.8375,53.8829,1151134.0
2021-04-26 12:00:00,59.26,59.38,59.15,59.18,1834627.0,53.8829,53.992,53.7829,53.8102,1834627.0
2021-04-26 12:30:00,59.18,59.3,59.13,59.17,2024140.0,53.8102,53.9193,53.7647,53.8011,2024140.0
2021-04-26 13:00:00,59.17,59.27,58.96,59.07,2649824.0,53.8011,53.892,53.6101,53.7102,2649824.0
2021-04-26 13:30:00,59.07,59.09,58.91,58.94,1018357.0,53.7102,53.7284,53.5647,53.592,1018357.0
2021-04-26 14:00:00,58.94,58.95,58.82,58.88,990561.0,53.592,53.6011,53.4829,53.5374,990561.0
2021-04-26 14:30:00,58.88,59.02,58.85,58.93,1053736.0,53.5374,53.6647,53.5101,53.5829,1053736.0
2021-04-26 15:00:00,58.93,58.97,58.73,58.75,1676817.0,53.5829,53.6192,53.401,53.4192,1676817.0
2021-04-26 15:30:00,58.75,58.82,58.64,58.75,5170287.0,53.4192,53.4829,53.3192,53.4192,5170287.0
2021-04-27 09:30:00,58.58,58.63,57.8,57.97,5507612.0,53.2646,53.3101,52.5554,52.71,5507612.0
2021-04-27 10:00:00,57.97,58.22,57.91,58.06,1897119.0,52.71,52.9373,52.6554,52.7918,1897119.0
2021-04-27 10:30:00,58.07,58.21,57.96,58.17,1564780.0,52.8009,52.9282,52.7009,52.8918,1564780.0
2021-04-27 11:00:00,58.17,58.2,57.97,58.03,1491074.0,52.8918,52.9191,52.71,52.7645,1491074.0
2021-04-27 11:30:00,58.02,58.2,58.0,58.09,1357329.0,52.7554,52.9191,52.7373,52.8191,1357329.0
2021-04-27 12:00:00,58.09,58.19,58.04,58.17,877720.0,52.8191,52.91,52.7736,52.8918,877720.0
2021-04-27 12:30:00,58.16,58.16,58.0,58.03,1268589.0,52.8827,52.8827,52.7373,52.7645,1268589.0
2021-04-27 13:00:00,58.04,58.06,57.96,58.03,1098690.0,52.7736,52.7918,52.7009,52.7645,1098690.0
2021-04-27 13:30:00,58.03,58.05,57.88,57.93,1518970.0,52.7645,52.7827,52.6281,52.6736,1518970.0
2021-04-27 14:00:00,57.94,57.94,57.8,57.88,1438042.0,52.6827,52.6827,52.5554,52.6281,1438042.0
2021-04-27 14:30:00,57.88,57.95,57.86,57.87,894400.0,52.6281,52.6918,52.61,52.6191,894400.0
2021-04-27 15:00:00,57.86,57.92,57.77,57.84,1919286.0,52.61,52.6645,52.5281,52.5918,1919286.0
2021-04-27 15:30:00,57.85,58.11,57.77,57.97,5476463.0,52.6009,52.8373,52.5281,52.71,5476463.0
2021-04-28 09:30:00,57.5,58.16,57.48,57.87,4150888.0,52.2826,52.8827,52.2644,52.6191,4150888.0
2021-04-28 10:00:00,57.87,57.87,57.56,57.7,2154576.0,52.6191,52.6191,52.3372,52.4645,2154576.0
2021-04-28 10:30:00,57.71,57.79,57.42,57.51,2453445.0,52.4736,52.5463,52.2099,52.2917,2453445.0
2021-04-28 11:00:00,57.51,57.6,57.15,57.34,3431732.0,52.2917,52.3736,51.9644,52.1371,3431732.0
2021-04-28 11:30:00,57.34,57.38,57.23,57.29,1119888.0,52.1371,52.1735,52.0371,52.0917,1119888.0
2021-04-28 12:00:00,57.28,57.48,57.23,57.46,1203791.0,52.0826,52.2644,52.0371,52.2463,1203791.0
2021-04-28 12:30:00,57.45,57.63,57.43,57.48,1116427.0,52.2372,52.4008,52.219,52.2644,1116427.0
2021-04-28 13:00:00,57.47,57.63,57.45,57.62,749879.0,52.2553,52.4008,52.2372,52.3917,749879.0
2021-04-28 13:30:00,57.61,57.64,57.41,57.45,1076515.0,52.3826,52.4099,52.2008,52.2372,1076515.0
2021-04-28 14:00:00,57.46,57.62,57.36,57.57,1039949.0,52.2463,52.3917,52.1553,52.3463,1039949.0
2021-04-28 14:30:00,57.58,57.85,57.49,57.7,1459390.0,52.3554,52.6009,52.2735,52.4645,1459390.0
2021-04-28 15:00:00,57.7,57.73,57.51,57.61,1159911.0,52.4645,52.4918,52.2917,52.3826,1159911.0
2021-04-28 15:30:00,57.61,57.76,57.53,57.61,2757093.0,52.3826,52.519,52.3099,52.3826,2757093.0
2021-04-29 09:30:00,57.97,58.24,57.8,57.85,2519265.0,52.71,52.9555,52.5554,52.6009,2519265.0
2021-04-29 10:00:00,57.84,58.12,57.66,58.05,1610279.0,52.5918,52.8464,52.4281,52.7827,1610279.0
2021-04-29 10:30:00,58.06,58.08,57.68,57.93,1075202.0,52.7918,52.81,52.4463,52.6736,1075202.0
2021-04-29 11:00:00,57.92,57.94,57.71,57.91,1027899.0,52.6645,52.6827,52.4736,52.6554,1027899.0
2021-04-29 11:30:00,57.92,57.94,57.73,57.75,968148.0,52.6645,52.6827,52.4918,52.5099,968148.0
2021-04-29 12:00:00,57.74,57.75,57.47,57.69,1008211.0,52.5008,52.5099,52.2553,52.4554,1008211.0
2021-04-29 12:30:00,57.68,57.81,57.63,57.79,612047.0,52.4463,52.5645,52.4008,52.5463,612047.0
2021-04-29 13:00:00,57.8,57.89,57.72,57.82,947005.0,52.5554,52.6372,52.4827,52.5736,947005.0
2021-04-29 13:30:00,57.82,58.12,57.81,58.08,1015377.0,52.5736,52.8464,52.5645,52.81,1015377.0
2021-04-29 14:00:00,58.07,58.27,58.06,58.12,1068809.0,52.8009,52.9828,52.7918,52.8464,1068809.0
2021-04-29 14:30:00,58.12,58.28,58.06,58.13,1098786.0,52.8464,52.9919,52.7918,52.8555,1098786.0
2021-04-29 15:00:00,58.13,58.18,58.03,58.05,832734.0,52.8555,52.9009,52.7645,52.7827,832734.0
2021-04-29 15:30:00,58.06,58.3,58.02,58.29,3448812.0,52.7918,53.01,52.7554,53.0009,3448812.0
2021-04-30 09:30:00,57.61,58.23,57.43,58.21,2688881.0,52.3826,52.9464,52.219,52.9282,2688881.0
2021-04-30 10:00:00,58.21,58.4,57.95,58.29,1659891.0,52.9282,53.101,52.6918,53.0009,1659891.0
2021-04-30 10:30:00,58.28,58.43,58.03,58.04,1081715.0,52.9919,53.1282,52.7645,52.7736,1081715.0
2021-04-30 11:00:00,58.04,58.14,57.84,57.89,1253269.0,52.7736,52.8646,52.5918,52.6372,1253269.0
2021-04-30 11:30:00,57.89,57.97,57.83,57.89,824092.0,52.6372,52.71,52.5827,52.6372,824092.0
2021-04-30 12:00:00,57.89,57.92,57.72,57.77,710164.0,52.6372,52.6645,52.4827,52.5281,710164.0
2021-04-30 12:30:00,57.78,57.81,57.63,57.7,641209.0,52.5372,52.5645,52.4008,52.4645,641209.0
2021-04-30 13:00:00,57.69,57.72,57.6,57.67,615479.0,52.4554,52.4827,52.3736,52.4372,615479.0
2021-04-30 13:30:00,57.67,57.69,57.37,57.42,1284696.0,52.4372,52.4554,52.1644,52.2099,1284696.0
2021-04-30 14:00:00,57.42,57.43,57.28,57.3,1514462.0,52.2099,52.219,52.0826,52.1008,1514462.0
2021-04-30 14:30:00,57.31,57.31,57.11,57.15,2163721.0,52.1099,52.1099,51.928,51.9644,2163721.0
2021-04-30 15:00:00,57.15,57.29,57.07,57.28,1856129.0,51.9644,52.0917,51.8916,52.0826,1856129.0
2021-04-30 15:30:00,57.28,57.56,57.15,57.56,4590457.0,52.0826,52.3372,51.9644,52.3372,4590457.0
2021-05-03 09:30:00,57.83,57.88,57.37,57.42,2997315.0,52.5827,52.6281,52.1644,52.2099,2997315.0
2021-05-03 10:00:00,57.41,57.43,57.12,57.23,1880042.0,52.2008,52.219,51.9371,52.0371,1880042.0
2021-05-03 10:30:00,57.23,57.42,57.08,57.12,1497727.0,52.0371,52.2099,51.9007,51.9371,1497727.0
2021-05-03 11:00:00,57.12,57.17,56.84,56.88,1708404.0,51.9371,51.9826,51.6825,51.7189,1708404.0
2021-05-03 11:30:00,56.87,57.09,56.85,56.99,1103019.0,51.7098,51.9098,51.6916,51.8189,1103019.0
2021-05-03 12:00:00,56.99,57.08,56.95,57.01,847399.0,51.8189,51.9007,51.7825,51.8371,847399.0
2021-05-03 12:30:00,57.02,57.03,56.91,57.03,628383.0,51.8462,51.8553,51.7462,51.8553,628383.0
2021-05-03 13:00:00,57.03,57.14,56.96,57.06,656850.0,51.8553,51.9553,51.7916,51.8826,656850.0
2021-05-03 13:30:00,57.07,57.14,57.01,57.04,620557.0,51.8916,51.9553,51.8371,51.8644,620557.0
2021-05-03 14:00:00,57.05,57.28,57.05,57.25,853706.0,51.8735,52.0826,51.8735,52.0553,853706.0
2021-05-03 14:30:00,57.26,57.49,57.25,57.46,853817.0,52.0644,52.2735,52.0553,52.2463,853817.0
2021-05-03 15:00:00,57.46,57.46,57.22,57.26,1140762.0,52.2463,52.2463,52.028,52.0644,1140762.0
2021-05-03 15:30:00,57.26,57.34,57.18,57.26,2406072.0,52.0644,52.1371,51.9917,52.0644,2406072.0
2021-05-04 09:30:00,56.88,56.98,55.85,55.93,5570890.0,51.7189,51.8098,50.7823,50.8551,5570890.0
2021-05-04 10:00:00,55.93,56.28,55.81,56.23,3322493.0,50.8551,51.1733,50.746,51.1279,3322493.0
2021-05-04 10:30:00,56.22,56.37,55.91,55.94,1985845.0,51.1188,51.2552,50.8369,50.8642,1985845.0
2021-05-04 11:00:00,55.93,56.08,55.83,56.07,1513826.0,50.8551,50.9915,50.7642,50.9824,1513826.0
2021-05-04 11:30:00,56.07,56.22,56.02,56.15,1744188.0,50.9824,51.1188,50.9369,51.0551,1744188.0
2021-05-04 12:00:00,56.15,56.49,56.13,56.48,1592514.0,51.0551,51.3643,51.0369,51.3552,1592514.0
2021-05-04 12:30:00,56.48,56.54,56.38,56.46,1342491.0,51.3552,51.4097,51.2643,51.337,1342491.0
2021-05-04 13:00:00,56.45,56.48,56.36,56.42,1178724.0,51.3279,51.3552,51.2461,51.3006,1178724.0
2021-05-04 13:30:00,56.42,56.58,56.38,56.56,1581414.0,51.3006,51.4461,51.2643,51.4279,1581414.0
2021-05-04 14:00:00,56.56,56.75,56.47,56.66,979985.0,51.4279,51.6007,51.3461,51.5188,979985.0
2021-05-04 14:30:00,56.67,56.79,56.62,56.72,901750.0,51.5279,51.637,51.4825,51.5734,901750.0
2021-05-04 15:00:00,56.73,56.81,56.52,56.63,1516930.0,51.5825,51.6552,51.3915,51.4916,1516930.0
2021-05-04 15:30:00,56.64,56.95,56.54,56.94,3067229.0,51.5007,51.7825,51.4097,51.7734,3067229.0
2021-05-05 09:30:00,57.01,57.06,56.63,56.74,2323018.0,51.8371,51.8826,51.4916,51.5916,2323018.0
2021-05-05 10:00:00,56.75,56.94,56.46,56.9,1260792.0,51.6007,51.7734,51.337,51.7371,1260792.0
2021-05-05 10:30:00,56.9,57.3,56.81,57.22,1706587.0,51.7371,52.1008,51.6552,52.028,1706587.0
2021-05-05 11:00:00,57.22,57.25,56.88,56.96,1029465.0,52.028,52.0553,51.7189,51.7916,1029465.0
2021-05-05 11:30:00,56.96,57.2,56.96,57.19,653699.0,51.7916,52.0098,51.7916,52.0008,653699.0
2021-05-05 12:00:00,57.2,57.24,57.02,57.08,608284.0,52.0098,52.0462,51.8462,51.9007,608284.0
2021-05-05 12:30:00,57.08,57.09,56.88,57.0,613820.0,51.9007,51.9098,51.7189,51.828,613820.0
2021-05-05 13:00:00,57.0,57.08,56.94,57.07,459985.0,51.828,51.9007,51.7734,51.8916,459985.0
2021-05-05 13:30:00,57.08,57.19,57.02,57.09,563597.0,51.9007,52.0008,51.8462,51.9098,563597.0
2021-05-05 14:00:00,57.1,57.11,56.92,57.09,647950.0,51.9189,51.928,51.7553,51.9098,647950.0
2021-05-05 14:30:00,57.08,57.09,56.93,56.96,766803.0,51.9007,51.9098,51.7643,51.7916,766803.0
2021-05-05 15:00:00,56.97,56.97,56.67,56.73,1094592.0,51.8007,51.8007,51.5279,51.5825,1094592.0
2021-05-05 15:30:00,56.73,56.96,56.7,56.84,2409452.0,51.5825,51.7916,51.5552,51.6825,2409452.0
2021-05-06 09:30:00,56.56,56.84,56.48,56.55,2225861.0,51.7404,51.9965,51.6672,51.7313,2225861.0
2021-05-06 10:00:00,56.55,56.68,56.24,56.5,1726975.0,51.7313,51.8502,51.4477,51.6855,1726975.0
2021-05-06 10:30:00,56.51,56.85,56.46,56.78,1063242.0,51.6947,52.0057,51.6489,51.9417,1063242.0
2021-05-06 11:00:00,56.79,56.81,56.4,56.74,947171.0,51.9508,51.9691,51.594,51.9051,947171.0
2021-05-06 11:30:00,56.74,57.05,56.7,56.98,1085762.0,51.9051,52.1887,51.8685,52.1246,1085762.0
2021-05-06 12:00:00,56.98,57.05,56.85,57.01,575511.0,52.1246,52.1887,52.0057,52.1521,575511.0
2021-05-06 12:30:00,57.02,57.14,56.98,57.0,599335.0,52.1612,52.271,52.1246,52.1429,599335.0
2021-05-06 13:00:00,56.99,57.03,56.79,56.83,474751.0,52.1338,52.1704,51.9508,51.9874,474751.0
2021-05-06 13:30:00,56.83,56.91,56.68,56.73,560821.0,51.9874,52.0606,51.8502,51.8959,560821.0
2021-05-06 14:00:00,56.73,56.88,56.62,56.65,854972.0,51.8959,52.0331,51.7953,51.8227,854972.0
2021-05-06 14:30:00,56.66,56.85,56.64,56.76,649573.0,51.8319,52.0057,51.8136,51.9234,649573.0
2021-05-06 15:00:00,56.76,56.93,56.71,56.9,881513.0,51.9234,52.0789,51.8776,52.0514,881513.0
2021-05-06 15:30:00,56.91,57.25,56.85,57.19,3795015.0,52.0606,52.3716,52.0057,52.3167,3795015.0
2021-05-07 09:30:00,57.68,57.74,57.36,57.67,2396917.0,52.765,52.8199,52.4722,52.7558,2396917.0
2021-05-07 10:00:00,57.67,58.01,57.55,57.94,2105764.0,52.7558,53.0668,52.646,53.0028,2105764.0
2021-05-07 10:30:00,57.94,57.96,57.58,57.67,1048461.0,53.0028,53.0211,52.6735,52.7558,1048461.0
2021-05-07 11:00:00,57.67,57.71,57.47,57.59,1039788.0,52.7558,52.7924,52.5729,52.6826,1039788.0
2021-05-07 11:30:00,57.59,57.66,57.51,57.61,679302.0,52.6826,52.7467,52.6095,52.7009,679302.0
2021-05-07 12:00:00,57.61,57.63,57.47,57.5,658555.0,52.7009,52.7192,52.5729,52.6003,658555.0
2021-05-07 12:30:00,57.5,57.58,57.41,57.56,774242.0,52.6003,52.6735,52.518,52.6552,774242.0
2021-05-07 13:00:00,57.56,57.57,57.37,57.37,507132.0,52.6552,52.6643,52.4814,52.4814,507132.0
2021-05-07 13:30:00,57.38,57.49,57.33,57.33,458855.0,52.4905,52.5912,52.4448,52.4448,458855.0
2021-05-07 14:00:00,57.33,57.54,57.24,57.51,663494.0,52.4448,52.6369,52.3625,52.6095,663494.0
2021-05-07 14:30:00,57.5,57.67,57.43,57.66,706155.0,52.6003,52.7558,52.5363,52.7467,706155.0
2021-05-07 15:00:00,57.66,57.75,57.61,57.67,993146.0,52.7467,52.829,52.7009,52.7558,993146.0
2021-05-07 15:30:00,57.67,57.8,57.56,57.67,2840127.0,52.7558,52.8747,52.6552,52.7558,2840127.0
2021-05-10 09:30:00,57.15,57.23,56.32,56.61,3346042.0,52.2801,52.3533,51.5209,51.7861,3346042.0
2021-05-10 10:00:00,56.61,56.64,56.29,56.34,1871021.0,51.7861,51.8136,51.4934,51.5392,1871021.0
2021-05-10 10:30:00,56.33,56.41,56.21,56.3,1625209.0,51.53,51.6032,51.4202,51.5026,1625209.0
2021-05-10 11:00:00,56.3,56.43,56.17,56.42,1210936.0,51.5026,51.6215,51.3836,51.6123,1210936.0
2021-05-10 11:30:00,56.42,56.54,56.36,56.5,890133.0,51.6123,51.7221,51.5574,51.6855,890133.0
2021-05-10 12:00:00,56.49,56.59,56.45,56.48,741808.0,51.6764,51.7679,51.6398,51.6672,741808.0
2021-05-10 12:30:00,56.48,56.5,56.39,56.41,674727.0,51.6672,51.6855,51.5849,51.6032,674727.0
2021-05-10 13:00:00,56.41,56.48,56.35,56.44,739780.0,51.6032,51.6672,51.5483,51.6306,739780.0
2021-05-10 13:30:00,56.44,56.47,56.31,56.36,827791.0,51.6306,51.6581,51.5117,51.5574,827791.0
2021-05-10 14:00:00,56.36,56.37,56.01,56.06,1348797.0,51.5574,51.5666,51.2373,51.283,1348797.0
2021-05-10 14:30:00,56.06,56.11,55.96,56.05,1307544.0,51.283,51.3288,51.1915,51.2739,1307544.0
2021-05-10 15:00:00,56.04,56.19,56.01,56.12,1064594.0,51.2647,51.4019,51.2373,51.3379,1064594.0
2021-05-10 15:30:00,56.12,56.21,55.88,55.98,3995009.0,51.3379,51.4202,51.1184,51.2098,3995009.0
2021-05-11 09:30:00,55.04,55.61,54.7,55.6,3786602.0,50.3499,50.8714,50.0389,50.8622,3786602.0
2021-05-11 10:00:00,55.62,55.63,54.87,54.88,2215156.0,50.8805,50.8897,50.1944,50.2036,2215156.0
2021-05-11 10:30:00,54.89,54.92,54.32,54.46,4266247.0,50.2127,50.2402,49.6913,49.8194,4266247.0
2021-05-11 11:00:00,54.46,54.86,54.3,54.83,2847340.0,49.8194,50.1853,49.673,50.1578,2847340.0
2021-05-11 11:30:00,54.83,54.98,54.71,54.93,1335131.0,50.1578,50.295,50.048,50.2493,1335131.0
2021-05-11 12:00:00,54.93,55.05,54.85,54.87,990414.0,50.2493,50.3591,50.1761,50.1944,990414.0
2021-05-11 12:30:00,54.86,54.98,54.71,54.86,854914.0,50.1853,50.295,50.048,50.1853,854914.0
2021-05-11 13:00:00,54.86,55.23,54.84,55.19,1166628.0,50.1853,50.5237,50.167,50.4871,1166628.0
2021-05-11 13:30:00,55.19,55.37,55.14,55.25,1081052.0,50.4871,50.6518,50.4414,50.542,1081052.0
2021-05-11 14:00:00,55.25,55.36,55.09,55.32,846223.0,50.542,50.6427,50.3957,50.6061,846223.0
2021-05-11 14:30:00,55.31,55.32,55.09,55.2,828878.0,50.5969,50.6061,50.3957,50.4963,828878.0
2021-05-11 15:00:00,55.2,55.25,55.04,55.11,1285578.0,50.4963,50.542,50.3499,50.414,1285578.0
2021-05-11 15:30:00,55.11,55.13,54.9,55.04,5223905.0,50.414,50.4323,50.2219,50.3499,5223905.0
2021-05-12 09:30:00,54.44,54.65,54.11,54.19,3293151.0,49.8011,49.9932,49.4992,49.5724,3293151.0
2021-05-12 10:00:00,54.18,54.31,54.01,54.03,1860499.0,49.5632,49.6821,49.4077,49.426,1860499.0
2021-05-12 10:30:00,54.03,54.21,53.91,54.0,1931669.0,49.426,49.5907,49.3162,49.3985,1931669.0
2021-05-12 11:00:00,54.0,54.28,53.93,54.15,1250611.0,49.3985,49.6547,49.3345,49.5358,1250611.0
2021-05-12 11:30:00,54.15,54.16,53.84,53.84,1267707.0,49.5358,49.5449,49.2522,49.2522,1267707.0
2021-05-12 12:00:00,53.85,53.93,53.66,53.9,1510503.0,49.2613,49.3345,49.0875,49.3071,1510503.0
2021-05-12 12:30:00,53.89,53.94,53.74,53.88,913314.0,49.2979,49.3437,49.1607,49.2888,913314.0
2021-05-12 13:00:00,53.88,54.1,53.82,53.89,1130736.0,49.2888,49.49,49.2339,49.2979,1130736.0
2021-05-12 13:30:00,53.89,53.95,53.74,53.81,1083393.0,49.2979,49.3528,49.1607,49.2247,1083393.0
2021-05-12 14:00:00,53.81,53.83,53.61,53.71,1016991.0,49.2247,49.243,49.0418,49.1333,1016991.0
2021-05-12 14:30:00,53.7,53.91,53.64,53.82,1299873.0,49.1241,49.3162,49.0692,49.2339,1299873.0
2021-05-12 15:00:00,53.82,53.82,53.59,53.62,1195798.0,49.2339,49.2339,49.0235,49.0509,1195798.0
2021-05-12 15:30:00,53.63,53.71,53.42,53.6,4682108.0,49.0601,49.1333,48.868,49.0326,4682108.0
2021-05-13 09:30:00,54.05,54.15,53.49,54.15,5358783.0,49.4443,49.5358,48.932,49.5358,5358783.0
2021-05-13 10:00:00,54.15,54.39,54.07,54.23,2137412.0,49.5358,49.7553,49.4626,49.609,2137412.0
2021-05-13 10:30:00,54.23,54.37,54.03,54.05,1575399.0,49.609,49.737,49.426,49.4443,1575399.0
2021-05-13 11:00:00,54.06,54.08,53.62,53.64,1633022.0,49.4534,49.4717,49.0509,49.0692,1633022.0
2021-05-13 11:30:00,53.64,53.8,53.49,53.65,1078252.0,49.0692,49.2156,48.932,49.0784,1078252.0
2021-05-13 12:00:00,53.66,53.92,53.61,53.81,803858.0,49.0875,49.3254,49.0418,49.2247,803858.0
2021-05-13 12:30:00,53.8,54.01,53.68,53.76,1067762.0,49.2156,49.4077,49.1058,49.179,1067762.0
2021-05-13 13:00:00,53.76,53.87,53.5,53.6,935016.0,49.179,49.2796,48.9412,49.0326,935016.0
2021-05-13 13:30:00,53.59,53.81,53.46,53.74,1207524.0,49.0235,49.2247,48.9046,49.1607,1207524.0
2021-05-13 14:00:00,53.74,54.11,53.73,54.01,1139099.0,49.1607,49.4992,49.1516,49.4077,1139099.0
2021-05-13 14:30:00,54.02,54.2,53.96,54.04,1406017.0,49.4168,49.5815,49.362,49.4351,1406017.0
2021-05-13 15:00:00,54.05,54.24,54.01,54.2,1213311.0,49.4443,49.6181,49.4077,49.5815,1213311.0
2021-05-13 15:30:00,54.2,54.33,53.94,54.01,3062544.0,49.5815,49.7004,49.3437,49.4077,3062544.0
2021-05-14 09:30:00,54.64,54.78,54.25,54.68,2197372.0,49.984,50.1121,49.6272,50.0206,2197372.0
2021-05-14 10:00:00,54.67,55.05,54.57,55.0,2231120.0,50.0115,50.3591,49.92,50.3133,2231120.0
2021-05-14 10:30:00,55.0,55.23,54.99,55.22,2039614.0,50.3133,50.5237,50.3042,50.5146,2039614.0
2021-05-14 11:00:00,55.22,55.32,54.99,55.3,2519847.0,50.5146,50.6061,50.3042,50.5878,2519847.0
2021-05-14 11:30:00,55.3,55.43,55.19,55.24,1126606.0,50.5878,50.7067,50.4871,50.5329,1126606.0
2021-05-14 12:00:00,55.25,55.53,55.22,55.5,1106667.0,50.542,50.7982,50.5146,50.7707,1106667.0
2021-05-14 12:30:00,55.5,55.59,55.45,55.51,778571.0,50.7707,50.8531,50.725,50.7799,778571.0
2021-05-14 13:00:00,55.51,55.61,55.49,55.58,825714.0,50.7799,50.8714,50.7616,50.8439,825714.0
2021-05-14 13:30:00,55.59,55.64,55.5,55.6,857097.0,50.8531,50.8988,50.7707,50.8622,857097.0
2021-05-14 14:00:00,55.6,55.71,55.54,55.7,735373.0,50.8622,50.9628,50.8073,50.9537,735373.0
2021-05-14 14:30:00,55.71,55.85,55.64,55.8,1129969.0,50.9628,51.0909,50.8988,51.0452,1129969.0
2021-05-14 15:00:00,55.8,55.81,55.57,55.63,1264604.0,51.0452,51.0543,50.8348,50.8897,1264604.0
2021-05-14 15:30:00,55.63,55.64,55.29,55.33,3653265.0,50.8897,50.8988,50.5786,50.6152,3653265.0
2021-05-17 09:30:00,55.29,55.89,54.84,54.91,2225191.0,50.5786,51.1275,50.167,50.231,2225191.0
2021-05-17 10:00:00,54.91,55.51,54.76,55.31,1316485.0,50.231,50.7799,50.0938,50.5969,1316485.0
2021-05-17 10:30:00,55.3,55.54,55.15,55.33,806260.0,50.5878,50.8073,50.4506,50.6152,806260.0
2021-05-17 11:00:00,55.34,55.36,55.01,55.23,700560.0,50.6244,50.6427,50.3225,50.5237,700560.0
2021-05-17 11:30:00,55.23,55.31,55.06,55.13,642764.0,50.5237,50.5969,50.3682,50.4323,642764.0
2021-05-17 12:00:00,55.12,55.18,55.05,55.14,706459.0,50.4231,50.478,50.3591,50.4414,706459.0
2021-05-17 12:30:00,55.14,55.25,55.05,55.05,428385.0,50.4414,50.542,50.3591,50.3591,428385.0
2021-05-17 13:00:00,55.05,55.15,54.91,54.96,692883.0,50.3591,50.4506,50.231,50.2767,692883.0
2021-05-17 13:30:00,54.96,54.99,54.81,54.96,826948.0,50.2767,50.3042,50.1395,50.2767,826948.0
2021-05-17 14:00:00,54.95,54.98,54.86,54.95,582362.0,50.2676,50.295,50.1853,50.2676,582362.0
2021-05-17 14:30:00,54.95,55.16,54.94,55.14,625994.0,50.2676,50.4597,50.2585,50.4414,625994.0
2021-05-17 15:00:00,55.14,55.35,55.12,55.16,779796.0,50.4414,50.6335,50.4231,50.4597,779796.0
2021-05-17 15:30:00,55.16,55.34,55.12,55.34,1442834.0,50.4597,50.6244,50.4231,50.6244,1442834.0
2021-05-18 09:30:00,55.95,56.14,55.55,55.56,2393093.0,51.1824,51.3562,50.8165,50.8256,2393093.0
2021-05-18 10:00:00,55.57,55.7,55.43,55.61,1215620.0,50.8348,50.9537,50.7067,50.8714,1215620.0
2021-05-18 10:30:00,55.61,55.75,55.5,55.58,1086374.0,50.8714,50.9994,50.7707,50.8439,1086374.0
2021-05-18 11:00:00,55.58,55.64,55.42,55.43,888497.0,50.8439,50.8988,50.6975,50.7067,888497.0
2021-05-18 11:30:00,55.43,55.49,55.3,55.38,946866.0,50.7067,50.7616,50.5878,50.661,946866.0
2021-05-18 12:00:00,55.38,55.5,55.35,55.47,585147.0,50.661,50.7707,50.6335,50.7433,585147.0
2021-05-18 12:30:00,55.47,55.53,55.43,55.44,470777.0,50.7433,50.7982,50.7067,50.7158,470777.0
2021-05-18 13:00:00,55.44,55.49,55.36,55.49,459751.0,50.7158,50.7616,50.6427,50.7616,459751.0
2021-05-18 13:30:00,55.48,55.5,55.35,55.4,478322.0,50.7524,50.7707,50.6335,50.6793,478322.0
2021-05-18 14:00:00,55.39,55.47,55.33,55.36,531880.0,50.6701,50.7433,50.6152,50.6427,531880.0
2021-05-18 14:30:00,55.35,55.39,55.06,55.18,786085.0,50.6335,50.6701,50.3682,50.478,786085.0
2021-05-18 15:00:00,55.17,55.25,55.14,55.2,632272.0,50.4689,50.542,50.4414,50.4963,632272.0
2021-05-18 15:30:00,55.2,55.27,54.8,54.85,2647749.0,50.4963,50.5603,50.1304,50.1761,2647749.0
2021-05-19 09:30:00,54.07,54.36,53.84,54.23,2532667.0,49.4626,49.7279,49.2522,49.609,2532667.0
2021-05-19 10:00:00,54.22,54.36,53.99,54.33,1493327.0,49.5998,49.7279,49.3894,49.7004,1493327.0
2021-05-19 10:30:00,54.32,54.73,54.13,54.69,1071970.0,49.6913,50.0663,49.5175,50.0298,1071970.0
2021-05-19 11:00:00,54.69,55.07,54.56,54.86,1284473.0,50.0298,50.3774,49.9108,50.1853,1284473.0
2021-05-19 11:30:00,54.86,54.91,54.72,54.87,759723.0,50.1853,50.231,50.0572,50.1944,759723.0
2021-05-19 12:00:00,54.87,55.15,54.78,55.06,784635.0,50.1944,50.4506,50.1121,50.3682,784635.0
2021-05-19 12:30:00,55.07,55.13,55.01,55.03,555521.0,50.3774,50.4323,50.3225,50.3408,555521.0
2021-05-19 13:00:00,55.03,55.21,55.01,55.12,848071.0,50.3408,50.5054,50.3225,50.4231,848071.0
2021-05-19 13:30:00,55.12,55.18,54.97,55.08,620462.0,50.4231,50.478,50.2859,50.3865,620462.0
2021-05-19 14:00:00,55.08,55.43,54.83,55.33,1344463.0,50.3865,50.7067,50.1578,50.6152,1344463.0
2021-05-19 14:30:00,55.32,55.43,54.9,54.98,912071.0,50.6061,50.7067,50.2219,50.295,912071.0
2021-05-19 15:00:00,54.98,55.27,54.85,55.21,814043.0,50.295,50.5603,50.1761,50.5054,814043.0
2021-05-19 15:30:00,55.22,55.42,54.83,55.37,2797006.0,50.5146,50.6975,50.1578,50.6518,2797006.0
2021-05-20 09:30:00,55.64,56.0,55.36,55.65,1991317.0,50.8988,51.2281,50.6427,50.9079,1991317.0
2021-05-20 10:00:00,55.66,55.77,55.42,55.46,1325092.0,50.9171,51.0177,50.6975,50.7341,1325092.0
2021-05-20 10:30:00,55.46,55.75,55.45,55.6,1367239.0,50.7341,50.9994,50.725,50.8622,1367239.0
2021-05-20 11:00:00,55.6,55.94,55.59,55.93,905345.0,50.8622,51.1732,50.8531,51.1641,905345.0
2021-05-20 11:30:00,55.92,56.14,55.85,56.03,1186333.0,51.1549,51.3562,51.0909,51.2556,1186333.0
2021-05-20 12:00:00,56.04,56.04,55.89,55.95,1149922.0,51.2647,51.2647,51.1275,51.1824,1149922.0
2021-05-20 12:30:00,55.95,56.02,55.87,55.95,772677.0,51.1824,51.2464,51.1092,51.1824,772677.0
2021-05-20 13:00:00,55.95,56.11,55.92,56.06,544286.0,51.1824,51.3288,51.1549,51.283,544286.0
2021-05-20 13:30:00,56.06,56.14,55.95,56.04,655920.0,51.283,51.3562,51.1824,51.2647,655920.0
2021-05-20 14:00:00,56.04,56.09,55.99,56.09,567594.0,51.2647,51.3105,51.219,51.3105,567594.0
2021-05-20 14:30:00,56.09,56.19,56.05,56.14,583243.0,51.3105,51.4019,51.2739,51.3562,583243.0
2021-05-20 15:00:00,56.13,56.24,56.07,56.21,861435.0,51.347,51.4477,51.2922,51.4202,861435.0
2021-05-20 15:30:00,56.21,56.22,55.87,55.96,3485608.0,51.4202,51.4294,51.1092,51.1915,3485608.0
2021-05-21 09:30:00,56.44,56.68,56.25,56.63,2840450.0,51.6306,51.8502,51.4568,51.8044,2840450.0
2021-05-21 10:00:00,56.63,56.71,56.32,56.36,1255484.0,51.8044,51.8776,51.5209,51.5574,1255484.0
2021-05-21 10:30:00,56.35,56.49,56.11,56.27,860290.0,51.5483,51.6764,51.3288,51.4751,860290.0
2021-05-21 11:00:00,56.27,56.3,56.08,56.09,703365.0,51.4751,51.5026,51.3013,51.3105,703365.0
2021-05-21 11:30:00,56.09,56.22,56.04,56.13,739390.0,51.3105,51.4294,51.2647,51.347,739390.0
2021-05-21 12:00:00,56.12,56.19,56.03,56.12,693896.0,51.3379,51.4019,51.2556,51.3379,693896.0
2021-05-21 12:30:00,56.11,56.19,55.98,56.11,1242395.0,51.3288,51.4019,51.2098,51.3288,1242395.0
2021-05-21 13:00:00,56.12,56.25,56.07,56.21,601505.0,51.3379,51.4568,51.2922,51.4202,601505.0
2021-05-21 13:30:00,56.21,56.3,56.19,56.24,518975.0,51.4202,51.5026,51.4019,51.4477,518975.0
2021-05-21 14:00:00,56.24,56.31,56.14,56.18,424941.0,51.4477,51.5117,51.3562,51.3928,424941.0
2021-05-21 14:30:00,56.18,56.26,56.12,56.19,488014.0,51.3928,51.466,51.3379,51.4019,488014.0
2021-05-21 15:00:00,56.2,56.28,56.12,56.22,482270.0,51.4111,51.4843,51.3379,51.4294,482270.0
2021-05-21 15:30:00,56.22,56.23,56.0,56.09,2179290.0,51.4294,51.4385,51.2281,51.3105,2179290.0
2021-05-24 09:30:00,56.53,56.88,56.4,56.53,1879323.0,51.713,52.0331,51.594,51.713,1879323.0
2021-05-24 10:00:00,56.53,57.09,56.43,56.96,1596664.0,51.713,52.2252,51.6215,52.1063,1596664.0
2021-05-24 10:30:00,56.97,57.17,56.73,56.74,1365104.0,52.1155,52.2984,51.8959,51.9051,1365104.0
2021-05-24 11:00:00,56.75,56.94,56.71,56.92,783786.0,51.9142,52.088,51.8776,52.0697,783786.0
2021-05-24 11:30:00,56.93,57.03,56.87,57.01,565795.0,52.0789,52.1704,52.024,52.1521,565795.0
2021-05-24 12:00:00,57.01,57.09,56.99,57.04,511143.0,52.1521,52.2252,52.1338,52.1795,511143.0
2021-05-24 12:30:00,57.04,57.19,57.04,57.17,738431.0,52.1795,52.3167,52.1795,52.2984,738431.0
2021-05-24 13:00:00,57.17,57.25,57.08,57.17,690178.0,52.2984,52.3716,52.2161,52.2984,690178.0
2021-05-24 13:30:00,57.17,57.34,57.16,57.31,1024460.0,52.2984,52.4539,52.2893,52.4265,1024460.0
2021-05-24 14:00:00,57.3,57.33,57.22,57.33,546049.0,52.4173,52.4448,52.3442,52.4448,546049.0
2021-05-24 14:30:00,57.32,57.39,57.27,57.27,593301.0,52.4356,52.4997,52.3899,52.3899,593301.0
2021-05-24 15:00:00,57.28,57.3,57.11,57.19,779152.0,52.3991,52.4173,52.2435,52.3167,779152.0
2021-05-24 15:30:00,57.19,57.26,56.91,56.96,2725059.0,52.3167,52.3808,52.0606,52.1063,2725059.0
2021-05-25 09:30:00,57.56,57.56,56.64,56.64,1891777.0,52.6552,52.6552,51.8136,51.8136,1891777.0
2021-05-25 10:00:00,56.64,56.77,56.48,56.71,1416171.0,51.8136,51.9325,51.6672,51.8776,1416171.0
2021-05-25 10:30:00,56.71,56.96,56.63,56.9,1192444.0,51.8776,52.1063,51.8044,52.0514,1192444.0
2021-05-25 11:00:00,56.9,56.92,56.42,56.45,1380110.0,52.0514,52.0697,51.6123,51.6398,1380110.0
2021-05-25 11:30:00,56.44,56.73,56.43,56.7,796222.0,51.6306,51.8959,51.6215,51.8685,796222.0
2021-05-25 12:00:00,56.71,56.71,56.6,56.64,426167.0,51.8776,51.8776,51.777,51.8136,426167.0
2021-05-25 12:30:00,56.64,56.75,56.63,56.66,833780.0,51.8136,51.9142,51.8044,51.8319,833780.0
2021-05-25 13:00:00,56.67,56.84,56.53,56.83,638283.0,51.841,51.9965,51.713,51.9874,638283.0
2021-05-25 13:30:00,56.83,56.87,56.73,56.83,446123.0,51.9874,52.024,51.8959,51.9874,446123.0
2021-05-25 14:00:00,56.83,56.84,56.72,56.77,542563.0,51.9874,51.9965,51.8868,51.9325,542563.0
2021-05-25 14:30:00,56.77,56.82,56.71,56.78,457840.0,51.9325,51.9783,51.8776,51.9417,457840.0
2021-05-25 15:00:00,56.77,56.83,56.67,56.76,628319.0,51.9325,51.9874,51.841,51.9234,628319.0
2021-05-25 15:30:00,56.76,56.92,56.66,56.88,1719990.0,51.9234,52.0697,51.8319,52.0331,1719990.0
2021-05-26 09:30:00,57.08,57.23,56.9,56.96,2151823.0,52.2161,52.3533,52.0514,52.1063,2151823.0
2021-05-26 10:00:00,56.96,56.98,56.81,56.84,1235622.0,52.1063,52.1246,51.9691,51.9965,1235622.0
2021-05-26 10:30:00,56.84,56.97,56.79,56.89,794511.0,51.9965,52.1155,51.9508,52.0423,794511.0
2021-05-26 11:00:00,56.89,56.96,56.77,56.8,1012588.0,52.0423,52.1063,51.9325,51.96,1012588.0
2021-05-26 11:30:00,56.8,56.85,56.71,56.81,672044.0,51.96,52.0057,51.8776,51.9691,672044.0
2021-05-26 12:00:00,56.81,56.85,56.73,56.78,573911.0,51.9691,52.0057,51.8959,51.9417,573911.0
2021-05-26 12:30:00,56.79,56.83,56.72,56.8,436011.0,51.9508,51.9874,51.8868,51.96,436011.0
2021-05-26 13:00:00,56.8,56.84,56.69,56.69,476480.0,51.96,51.9965,51.8593,51.8593,476480.0
2021-05-26 13:30:00,56.7,56.73,56.58,56.65,538538.0,51.8685,51.8959,51.7587,51.8227,538538.0
2021-05-26 14:00:00,56.65,56.77,56.62,56.76,483497.0,51.8227,51.9325,51.7953,51.9234,483497.0
2021-05-26 14:30:00,56.76,56.82,56.73,56.75,412939.0,51.9234,51.9783,51.8959,51.9142,412939.0
2021-05-26 15:00:00,56.74,56.86,56.73,56.79,561890.0,51.9051,52.0148,51.8959,51.9508,561890.0
2021-05-26 15:30:00,56.79,56.97,56.73,56.95,1600867.0,51.9508,52.1155,51.8959,52.0972,1600867.0
2021-05-27 09:30:00,57.11,57.71,57.0,57.44,2938984.0,52.2435,52.7924,52.1429,52.5454,2938984.0
2021-05-27 10:00:00,57.44,57.77,57.42,57.6,1450556.0,52.5454,52.8473,52.5271,52.6918,1450556.0
2021-05-27 10:30:00,57.6,57.75,57.43,57.51,1094093.0,52.6918,52.829,52.5363,52.6095,1094093.0
2021-05-27 11:00:00,57.52,57.75,57.44,57.57,1380211.0,52.6186,52.829,52.5454,52.6643,1380211.0
2021-05-27 11:30:00,57.58,57.79,57.55,57.71,874482.0,52.6735,52.8656,52.646,52.7924,874482.0
2021-05-27 12:00:00,57.72,57.73,57.59,57.64,538779.0,52.8016,52.8107,52.6826,52.7284,538779.0
2021-05-27 12:30:00,57.64,57.65,57.51,57.53,476922.0,52.7284,52.7375,52.6095,52.6278,476922.0
2021-05-27 13:00:00,57.53,57.64,57.51,57.55,558630.0,52.6278,52.7284,52.6095,52.646,558630.0
2021-05-27 13:30:00,57.55,57.62,57.47,57.58,809926.0,52.646,52.7101,52.5729,52.6735,809926.0
2021-05-27 14:00:00,57.58,57.59,57.43,57.55,964885.0,52.6735,52.6826,52.5363,52.646,964885.0
2021-05-27 14:30:00,57.54,57.65,57.49,57.59,753554.0,52.6369,52.7375,52.5912,52.6826,753554.0
2021-05-27 15:00:00,57.6,57.65,57.49,57.64,890221.0,52.6918,52.7375,52.5912,52.7284,890221.0
2021-05-27 15:30:00,57.64,57.88,57.4,57.73,4310905.0,52.7284,52.9479,52.5088,52.8107,4310905.0
2021-05-28 09:30:00,57.64,57.65,56.94,57.25,3179623.0,52.7284,52.7375,52.088,52.3716,3179623.0
2021-05-28 10:00:00,57.24,57.28,57.11,57.12,1227864.0,52.3625,52.3991,52.2435,52.2527,1227864.0
2021-05-28 10:30:00,57.12,57.25,57.11,57.16,948202.0,52.2527,52.3716,52.2435,52.2893,948202.0
2021-05-28 11:00:00,57.17,57.23,57.12,57.17,792653.0,52.2984,52.3533,52.2527,52.2984,792653.0
2021-05-28 11:30:00,57.17,57.28,57.15,57.2,982644.0,52.2984,52.3991,52.2801,52.3259,982644.0
2021-05-28 12:00:00,57.2,57.32,57.17,57.18,758201.0,52.3259,52.4356,52.2984,52.3076,758201.0
2021-05-28 12:30:00,57.19,57.27,57.17,57.21,470728.0,52.3167,52.3899,52.2984,52.335,470728.0
2021-05-28 13:00:00,57.22,57.24,57.16,57.18,643592.0,52.3442,52.3625,52.2893,52.3076,643592.0
2021-05-28 13:30:00,57.17,57.22,57.16,57.2,686309.0,52.2984,52.3442,52.2893,52.3259,686309.0
2021-05-28 14:00:00,57.2,57.28,57.19,57.28,656447.0,52.3259,52.3991,52.3167,52.3991,656447.0
2021-05-28 14:30:00,57.28,57.34,57.27,57.32,503049.0,52.3991,52.4539,52.3899,52.4356,503049.0
2021-05-28 15:00:00,57.32,57.32,57.15,57.22,743485.0,52.4356,52.4356,52.2801,52.3442,743485.0
2021-05-28 15:30:00,57.22,57.28,56.95,57.12,2896643.0,52.3442,52.3991,52.0972,52.2527,2896643.0
2021-06-01 09:30:00,57.61,57.82,57.34,57.38,3292429.0,52.7009,52.893,52.4539,52.4905,3292429.0
2021-06-01 10:00:00,57.38,57.4,56.84,56.99,1829057.0,52.4905,52.5088,51.9965,52.1338,1829057.0
2021-06-01 10:30:00,56.99,57.12,56.59,56.71,2481725.0,52.1338,52.2527,51.7679,51.8776,2481725.0
2021-06-01 11:00:00,56.7,56.99,56.65,56.96,936810.0,51.8685,52.1338,51.8227,52.1063,936810.0
2021-06-01 11:30:00,56.96,57.09,56.94,57.09,598429.0,52.1063,52.2252,52.088,52.2252,598429.0
2021-06-01 12:00:00,57.09,57.1,56.95,57.03,678945.0,52.2252,52.2344,52.0972,52.1704,678945.0
2021-06-01 12:30:00,57.02,57.04,56.91,56.93,539828.0,52.1612,52.1795,52.0606,52.0789,539828.0
2021-06-01 13:00:00,56.93,56.95,56.8,56.94,602714.0,52.0789,52.0972,51.96,52.088,602714.0
2021-06-01 13:30:00,56.93,56.98,56.85,56.97,483215.0,52.0789,52.1246,52.0057,52.1155,483215.0
2021-06-01 14:00:00,56.96,57.04,56.92,57.02,442270.0,52.1063,52.1795,52.0697,52.1612,442270.0
2021-06-01 14:30:00,57.01,57.13,57.0,57.1,534276.0,52.1521,52.2618,52.1429,52.2344,534276.0
2021-06-01 15:00:00,57.11,57.13,57.02,57.02,457382.0,52.2435,52.2618,52.1612,52.1612,457382.0
2021-06-01 15:30:00,57.02,57.12,56.81,56.89,2466670.0,52.1612,52.2527,51.9691,52.0423,2466670.0
2021-06-02 09:30:00,56.91,57.43,56.75,57.3,2194205.0,52.0606,52.5363,51.9142,52.4173,2194205.0
2021-06-02 10:00:00,57.3,57.55,57.18,57.48,1240606.0,52.4173,52.646,52.3076,52.582,1240606.0
2021-06-02 10:30:00,57.48,57.51,57.32,57.39,835501.0,52.582,52.6095,52.4356,52.4997,835501.0
2021-06-02 11:00:00,57.39,57.53,57.34,57.5,854971.0,52.4997,52.6278,52.4539,52.6003,854971.0
2021-06-02 11:30:00,57.49,57.69,57.49,57.57,946442.0,52.5912,52.7741,52.5912,52.6643,946442.0
2021-06-02 12:00:00,57.58,57.64,57.4,57.43,668463.0,52.6735,52.7284,52.5088,52.5363,668463.0
2021-06-02 12:30:00,57.43,57.54,57.4,57.46,577771.0,52.5363,52.6369,52.5088,52.5637,577771.0
2021-06-02 13:00:00,57.47,57.54,57.29,57.38,564459.0,52.5729,52.6369,52.4082,52.4905,564459.0
2021-06-02 13:30:00,57.38,57.43,57.25,57.29,686566.0,52.4905,52.5363,52.3716,52.4082,686566.0
2021-06-02 14:00:00,57.3,57.41,57.2,57.36,486600.0,52.4173,52.518,52.3259,52.4722,486600.0
2021-06-02 14:30:00,57.36,57.37,57.26,57.28,342948.0,52.4722,52.4814,52.3808,52.3991,342948.0
2021-06-02 15:00:00,57.27,57.37,57.24,57.32,448994.0,52.3899,52.4814,52.3625,52.4356,448994.0
2021-06-02 15:30:00,57.33,57.53,57.3,57.48,1934437.0,52.4448,52.6278,52.4173,52.582,1934437.0
2021-06-03 09:30:00,56.98,57.1,56.08,56.16,3567139.0,52.1246,52.2344,51.3013,51.3745,3567139.0
2021-06-03 10:00:00,56.15,56.54,56.14,56.39,1147226.0,51.3653,51.7221,51.3562,51.5849,1147226.0
2021-06-03 10:30:00,56.38,56.52,56.21,56.34,1820672.0,51.5757,51.7038,51.4202,51.5392,1820672.0
2021-06-03 11:00:00,56.34,56.64,56.32,56.38,1166872.0,51.5392,51.8136,51.5209,51.5757,1166872.0
2021-06-03 11:30:00,56.37,56.44,56.28,56.43,842932.0,51.5666,51.6306,51.4843,51.6215,842932.0
2021-06-03 12:00:00,56.43,56.48,56.29,56.37,684372.0,51.6215,51.6672,51.4934,51.5666,684372.0
2021-06-03 12:30:00,56.37,56.47,56.33,56.47,499662.0,51.5666,51.6581,51.53,51.6581,499662.0
2021-06-03 13:00:00,56.47,56.53,56.31,56.53,743875.0,51.6581,51.713,51.5117,51.713,743875.0
2021-06-03 13:30:00,56.52,56.56,56.4,56.41,547161.0,51.7038,51.7404,51.594,51.6032,547161.0
2021-06-03 14:00:00,56.42,56.43,56.29,56.34,552130.0,51.6123,51.6215,51.4934,51.5392,552130.0
2021-06-03 14:30:00,56.34,56.38,56.23,56.25,630548.0,51.5392,51.5757,51.4385,51.4568,630548.0
2021-06-03 15:00:00,56.25,56.33,56.24,56.33,599110.0,51.4568,51.53,51.4477,51.53,599110.0
2021-06-03 15:30:00,56.33,56.42,56.23,56.23,2459271.0,51.53,51.6123,51.4385,51.4385,2459271.0
2021-06-04 09:30:00,56.61,57.09,56.55,57.04,2533321.0,51.7861,52.2252,51.7313,52.1795,2533321.0
2021-06-04 10:00:00,57.04,57.57,57.03,57.54,2173843.0,52.1795,52.6643,52.1704,52.6369,2173843.0
2021-06-04 10:30:00,57.55,57.66,57.46,57.51,1343536.0,52.646,52.7467,52.5637,52.6095,1343536.0
2021-06-04 11:00:00,57.51,57.74,57.47,57.59,1161885.0,52.6095,52.8199,52.5729,52.6826,1161885.0
2021-06-04 11:30:00,57.59,57.61,57.36,57.39,847730.0,52.6826,52.7009,52.4722,52.4997,847730.0
2021-06-04 12:00:00,57.4,57.49,57.34,57.48,498455.0,52.5088,52.5912,52.4539,52.582,498455.0
2021-06-04 12:30:00,57.48,57.69,57.48,57.62,641459.0,52.582,52.7741,52.582,52.7101,641459.0
2021-06-04 13:00:00,57.62,57.66,57.53,57.54,549756.0,52.7101,52.7467,52.6278,52.6369,549756.0
2021-06-04 13:30:00,57.54,57.61,57.46,57.59,558130.0,52.6369,52.7009,52.5637,52.6826,558130.0
2021-06-04 14:00:00,57.59,57.75,57.58,57.67,572052.0,52.6826,52.829,52.6735,52.7558,572052.0
2021-06-04 14:30:00,57.67,57.71,57.59,57.61,461633.0,52.7558,52.7924,52.6826,52.7009,461633.0
2021-06-04 15:00:00,57.61,57.62,57.52,57.54,494289.0,52.7009,52.7101,52.6186,52.6369,494289.0
2021-06-04 15:30:00,57.54,57.57,57.34,57.37,3082905.0,52.6369,52.6643,52.4539,52.4814,3082905.0
2021-06-07 09:30:00,57.41,57.44,56.93,57.32,2161736.0,52.518,52.5454,52.0789,52.4356,2161736.0
2021-06-07 10:00:00,57.33,57.34,56.92,57.09,1197140.0,52.4448,52.4539,52.0697,52.2252,1197140.0
2021-06-07 10:30:00,57.09,57.15,57.01,57.09,694906.0,52.2252,52.2801,52.1521,52.2252,694906.0
2021-06-07 11:00:00,57.09,57.1,56.81,56.82,1177033.0,52.2252,52.2344,51.9691,51.9783,1177033.0
2021-06-07 11:30:00,56.83,56.94,56.77,56.93,733915.0,51.9874,52.088,51.9325,52.0789,733915.0
2021-06-07 12:00:00,56.93,57.05,56.92,57.01,587107.0,52.0789,52.1887,52.0697,52.1521,587107.0
2021-06-07 12:30:00,57.01,57.02,56.92,56.95,408856.0,52.1521,52.1612,52.0697,52.0972,408856.0
2021-06-07 13:00:00,56.95,56.98,56.85,56.92,564364.0,52.0972,52.1246,52.0057,52.0697,564364.0
2021-06-07 13:30:00,56.92,56.95,56.87,56.87,328817.0,52.0697,52.0972,52.024,52.024,328817.0
2021-06-07 14:00:00,56.88,56.96,56.87,56.94,302674.0,52.0331,52.1063,52.024,52.088,302674.0
2021-06-07 14:30:00,56.94,57.03,56.91,57.0,446315.0,52.088,52.1704,52.0606,52.1429,446315.0
2021-06-07 15:00:00,56.99,57.16,56.99,57.13,453263.0,52.1338,52.2893,52.1338,52.2618,453263.0
2021-06-07 15:30:00,57.13,57.18,57.06,57.09,1253026.0,52.2618,52.3076,52.1978,52.2252,1253026.0
2021-06-08 09:30:00,57.37,57.64,56.81,56.87,2183154.0,52.4814,52.7284,51.9691,52.024,2183154.0
2021-06-08 10:00:00,56.87,56.87,56.61,56.75,2155930.0,52.024,52.024,51.7861,51.9142,2155930.0
2021-06-08 10:30:00,56.74,56.89,56.65,56.73,1912636.0,51.9051,52.0423,51.8227,51.8959,1912636.0
2021-06-08 11:00:00,56.73,56.91,56.6,56.72,1814444.0,51.8959,52.0606,51.777,51.8868,1814444.0
2021-06-08 11:30:00,56.71,56.95,56.7,56.92,1405429.0,51.8776,52.0972,51.8685,52.0697,1405429.0
2021-06-08 12:00:00,56.92,57.03,56.88,56.95,805593.0,52.0697,52.1704,52.0331,52.0972,805593.0
2021-06-08 12:30:00,56.95,57.13,56.94,57.13,750744.0,52.0972,52.2618,52.088,52.2618,750744.0
2021-06-08 13:00:00,57.13,57.2,57.04,57.05,689933.0,52.2618,52.3259,52.1795,52.1887,689933.0
2021-06-08 13:30:00,57.05,57.06,56.87,56.88,823550.0,52.1887,52.1978,52.024,52.0331,823550.0
2021-06-08 14:00:00,56.89,56.95,56.88,56.93,841400.0,52.0423,52.0972,52.0331,52.0789,841400.0
2021-06-08 14:30:00,56.93,56.97,56.85,56.96,881311.0,52.0789,52.1155,52.0057,52.1063,881311.0
2021-06-08 15:00:00,56.96,57.04,56.9,56.91,969780.0,52.1063,52.1795,52.0514,52.0606,969780.0
2021-06-08 15:30:00,56.91,57.1,56.85,57.0,2609282.0,52.0606,52.2344,52.0057,52.1429,2609282.0
2021-06-09 09:30:00,57.35,57.47,57.0,57.26,1743007.0,52.4631,52.5729,52.1429,52.3808,1743007.0
2021-06-09 10:00:00,57.27,57.48,57.22,57.27,914054.0,52.3899,52.582,52.3442,52.3899,914054.0
2021-06-09 10:30:00,57.28,57.4,57.16,57.39,788941.0,52.3991,52.5088,52.2893,52.4997,788941.0
2021-06-09 11:00:00,57.39,57.45,57.28,57.35,987960.0,52.4997,52.5546,52.3991,52.4631,987960.0
2021-06-09 11:30:00,57.35,57.39,57.22,57.26,475175.0,52.4631,52.4997,52.3442,52.3808,475175.0
2021-06-09 12:00:00,57.25,57.32,57.24,57.3,390462.0,52.3716,52.4356,52.3625,52.4173,390462.0
2021-06-09 12:30:00,57.3,57.34,57.28,57.31,345868.0,52.4173,52.4539,52.3991,52.4265,345868.0
2021-06-09 13:00:00,57.31,57.39,57.25,57.33,362588.0,52.4265,52.4997,52.3716,52.4448,362588.0
2021-06-09 13:30:00,57.34,57.4,57.3,57.33,422468.0,52.4539,52.5088,52.4173,52.4448,422468.0
2021-06-09 14:00:00,57.34,57.42,57.32,57.4,505052.0,52.4539,52.5271,52.4356,52.5088,505052.0
2021-06-09 14:30:00,57.4,57.42,57.2,57.23,602082.0,52.5088,52.5271,52.3259,52.3533,602082.0
2021-06-09 15:00:00,57.22,57.24,57.11,57.11,521415.0,52.3442,52.3625,52.2435,52.2435,521415.0
2021-06-09 15:30:00,57.11,57.12,56.97,57.01,1521652.0,52.2435,52.2527,52.1155,52.1521,1521652.0
2021-06-10 09:30:00,57.19,57.94,57.09,57.86,1959903.0,52.3167,53.0028,52.2252,52.9296,1959903.0
2021-06-10 10:00:00,57.86,58.03,57.42,57.45,1534880.0,52.9296,53.0851,52.5271,52.5546,1534880.0
2021-06-10 10:30:00,57.45,57.48,56.92,57.16,1141870.0,52.5546,52.582,52.0697,52.2893,1141870.0
2021-06-10 11:00:00,57.16,57.32,57.07,57.28,875234.0,52.2893,52.4356,52.2069,52.3991,875234.0
2021-06-10 11:30:00,57.28,57.43,57.27,57.43,674582.0,52.3991,52.5363,52.3899,52.5363,674582.0
2021-06-10 12:00:00,57.43,57.48,57.32,57.34,826276.0,52.5363,52.582,52.4356,52.4539,826276.0
2021-06-10 12:30:00,57.34,57.52,57.34,57.51,333167.0,52.4539,52.6186,52.4539,52.6095,333167.0
2021-06-10 13:00:00,57.51,57.54,57.44,57.48,337494.0,52.6095,52.6369,52.5454,52.582,337494.0
2021-06-10 13:30:00,57.48,57.66,57.45,57.66,737191.0,52.582,52.7467,52.5546,52.7467,737191.0
2021-06-10 14:00:00,57.66,57.68,57.57,57.58,520056.0,52.7467,52.765,52.6643,52.6735,520056.0
2021-06-10 14:30:00,57.58,57.65,57.52,57.63,509953.0,52.6735,52.7375,52.6186,52.7192,509953.0
2021-06-10 15:00:00,57.63,57.65,57.02,57.38,2220209.0,52.7192,52.7375,52.1612,52.4905,2220209.0
2021-06-10 15:30:00,57.39,57.53,57.34,57.37,2817429.0,52.4997,52.6278,52.4539,52.4814,2817429.0
2021-06-11 09:30:00,57.47,57.55,56.95,57.07,1963182.0,52.5729,52.646,52.0972,52.2069,1963182.0
2021-06-11 10:00:00,57.07,57.42,57.07,57.37,1185377.0,52.2069,52.5271,52.2069,52.4814,1185377.0
2021-06-11 10:30:00,57.38,57.48,57.33,57.44,1004550.0,52.4905,52.582,52.4448,52.5454,1004550.0
2021-06-11 11:00:00,57.44,57.5,57.35,57.43,799359.0,52.5454,52.6003,52.4631,52.5363,799359.0
2021-06-11 11:30:00,57.44,57.45,57.35,57.39,572934.0,52.5454,52.5546,52.4631,52.4997,572934.0
2021-06-11 12:00:00,57.4,57.45,57.3,57.34,581016.0,52.5088,52.5546,52.4173,52.4539,581016.0
2021-06-11 12:30:00,57.35,57.39,57.3,57.37,466898.0,52.4631,52.4997,52.4173,52.4814,466898.0
2021-06-11 13:00:00,57.38,57.52,57.34,57.52,596832.0,52.4905,52.6186,52.4539,52.6186,596832.0
2021-06-11 13:30:00,57.52,57.73,57.5,57.7,917118.0,52.6186,52.8107,52.6003,52.7833,917118.0
2021-06-11 14:00:00,57.7,57.94,57.69,57.81,1178703.0,52.7833,53.0028,52.7741,52.8839,1178703.0
2021-06-11 14:30:00,57.81,57.82,57.71,57.71,389308.0,52.8839,52.893,52.7924,52.7924,389308.0
2021-06-11 15:00:00,57.71,57.75,57.67,57.73,568892.0,52.7924,52.829,52.7558,52.8107,568892.0
2021-06-11 15:30:00,57.73,57.86,57.58,57.85,2256785.0,52.8107,52.9296,52.6735,52.9205,2256785.0
2021-06-14 09:30:00,58.02,58.02,57.27,57.42,1752892.0,53.076,53.076,52.3899,52.5271,1752892.0
2021-06-14 10:00:00,57.42,57.44,57.23,57.38,796451.0,52.5271,52.5454,52.3533,52.4905,796451.0
2021-06-14 10:30:00,57.38,57.66,57.33,57.55,989169.0,52.4905,52.7467,52.4448,52.646,989169.0
2021-06-14 11:00:00,57.56,57.6,57.5,57.56,468647.0,52.6552,52.6918,52.6003,52.6552,468647.0
2021-06-14 11:30:00,57.57,57.59,57.51,57.54,486603.0,52.6643,52.6826,52.6095,52.6369,486603.0
2021-06-14 12:00:00,57.54,57.98,57.53,57.77,1234974.0,52.6369,53.0394,52.6278,52.8473,1234974.0
2021-06-14 12:30:00,57.78,57.79,57.64,57.66,449014.0,52.8564,52.8656,52.7284,52.7467,449014.0
2021-06-14 13:00:00,57.65,57.73,57.64,57.72,417580.0,52.7375,52.8107,52.7284,52.8016,417580.0
2021-06-14 13:30:00,57.72,57.77,57.66,57.72,441070.0,52.8016,52.8473,52.7467,52.8016,441070.0
2021-06-14 14:00:00,57.72,57.82,57.58,57.61,469029.0,52.8016,52.893,52.6735,52.7009,469029.0
2021-06-14 14:30:00,57.61,57.8,57.6,57.79,516310.0,52.7009,52.8747,52.6918,52.8656,516310.0
2021-06-14 15:00:00,57.78,57.82,57.67,57.8,560856.0,52.8564,52.893,52.7558,52.8747,560856.0
2021-06-14 15:30:00,57.8,58.2,57.79,58.2,2861449.0,52.8747,53.2407,52.8656,53.2407,2861449.0
2021-06-15 09:30:00,58.17,58.42,57.81,58.29,1900589.0,53.2132,53.4419,52.8839,53.323,1900589.0
2021-06-15 10:00:00,58.29,58.3,58.01,58.02,837146.0,53.323,53.3321,53.0668,53.076,837146.0
2021-06-15 10:30:00,58.02,58.13,57.97,57.98,611735.0,53.076,53.1766,53.0303,53.0394,611735.0
2021-06-15 11:00:00,57.98,57.98,57.85,57.86,784944.0,53.0394,53.0394,52.9205,52.9296,784944.0
2021-06-15 11:30:00,57.86,57.96,57.8,57.94,570834.0,52.9296,53.0211,52.8747,53.0028,570834.0
2021-06-15 12:00:00,57.94,57.99,57.91,57.98,489162.0,53.0028,53.0486,52.9754,53.0394,489162.0
2021-06-15 12:30:00,57.98,58.28,57.92,57.98,2237532.0,53.0394,53.3138,52.9845,53.0394,2237532.0
2021-06-15 13:00:00,57.98,58.0,57.85,57.87,552498.0,53.0394,53.0577,52.9205,52.9388,552498.0
2021-06-15 13:30:00,57.87,58.21,57.84,58.2,1099045.0,52.9388,53.2498,52.9113,53.2407,1099045.0
2021-06-15 14:00:00,58.21,58.32,57.85,57.91,1381582.0,53.2498,53.3504,52.9205,52.9754,1381582.0
2021-06-15 14:30:00,57.9,57.96,57.81,57.93,588488.0,52.9662,53.0211,52.8839,52.9937,588488.0
2021-06-15 15:00:00,57.93,58.02,57.82,58.01,752572.0,52.9937,53.076,52.893,53.0668,752572.0
2021-06-15 15:30:00,58.01,58.12,57.81,58.01,2933351.0,53.0668,53.1675,52.8839,53.0668,2933351.0
2021-06-16 09:30:00,58.15,58.37,57.81,58.07,1952879.0,53.1949,53.3962,52.8839,53.1217,1952879.0
2021-06-16 10:00:00,58.08,58.15,57.86,57.88,770445.0,53.1309,53.1949,52.9296,52.9479,770445.0
2021-06-16 10:30:00,57.88,57.97,57.82,57.92,805508.0,52.9479,53.0303,52.893,52.9845,805508.0
2021-06-16 11:00:00,57.92,58.05,57.81,57.98,608274.0,52.9845,53.1034,52.8839,53.0394,608274.0
2021-06-16 11:30:00,57.97,58.0,57.86,57.92,641167.0,53.0303,53.0577,52.9296,52.9845,641167.0
2021-06-16 12:00:00,57.92,57.94,57.66,57.75,782307.0,52.9845,53.0028,52.7467,52.829,782307.0
2021-06-16 12:30:00,57.75,57.82,57.73,57.78,441162.0,52.829,52.893,52.8107,52.8564,441162.0
2021-06-16 13:00:00,57.78,57.78,57.55,57.59,558656.0,52.8564,52.8564,52.646,52.6826,558656.0
2021-06-16 13:30:00,57.58,57.72,57.5,57.6,648076.0,52.6735,52.8016,52.6003,52.6918,648076.0
2021-06-16 14:00:00,57.59,57.59,56.8,57.18,2489885.0,52.6826,52.6826,51.96,52.3076,2489885.0
2021-06-16 14:30:00,57.16,57.24,56.76,57.02,1803568.0,52.2893,52.3625,51.9234,52.1612,1803568.0
2021-06-16 15:00:00,57.02,57.38,56.87,57.26,1158234.0,52.1612,52.4905,52.024,52.3808,1158234.0
2021-06-16 15:30:00,57.27,57.53,57.17,57.22,2615665.0,52.3899,52.6278,52.2984,52.3442,2615665.0
2021-06-17 09:30:00,57.04,57.48,56.93,57.41,1284715.0,52.1795,52.582,52.0789,52.518,1284715.0
2021-06-17 10:00:00,57.42,57.8,57.41,57.7,1148554.0,52.5271,52.8747,52.518,52.7833,1148554.0
2021-06-17 10:30:00,57.71,57.9,57.5,57.56,1090635.0,52.7924,52.9662,52.6003,52.6552,1090635.0
2021-06-17 11:00:00,57.57,57.6,57.3,57.59,1022521.0,52.6643,52.6918,52.4173,52.6826,1022521.0
2021-06-17 11:30:00,57.59,57.76,57.43,57.45,935365.0,52.6826,52.8382,52.5363,52.5546,935365.0
2021-06-17 12:00:00,57.45,57.45,56.77,56.86,1143821.0,52.5546,52.5546,51.9325,52.0148,1143821.0
2021-06-17 12:30:00,56.86,57.05,56.7,56.95,1210906.0,52.0148,52.1887,51.8685,52.0972,1210906.0
2021-06-17 13:00:00,56.95,57.35,56.93,57.34,962058.0,52.0972,52.4631,52.0789,52.4539,962058.0
2021-06-17 13:30:00,57.35,57.45,57.28,57.32,747233.0,52.4631,52.5546,52.3991,52.4356,747233.0
2021-06-17 14:00:00,57.32,57.35,57.21,57.27,651575.0,52.4356,52.4631,52.335,52.3899,651575.0
2021-06-17 14:30:00,57.27,57.29,57.14,57.22,631109.0,52.3899,52.4082,52.271,52.3442,631109.0
2021-06-17 15:00:00,57.23,57.39,57.19,57.33,618212.0,52.3533,52.4997,52.3167,52.4448,618212.0
2021-06-17 15:30:00,57.33,57.43,57.15,57.18,2616977.0,52.4448,52.5363,52.2801,52.3076,2616977.0
2021-06-18 09:30:00,56.7,56.76,55.3,55.44,6953133.0,51.8685,51.9234,50.5878,50.7158,6953133.0
2021-06-18 10:00:00,55.43,55.51,55.26,55.35,2505757.0,50.7067,50.7799,50.5512,50.6335,2505757.0
2021-06-18 10:30:00,55.35,55.52,55.17,55.23,2279190.0,50.6335,50.789,50.4689,50.5237,2279190.0
2021-06-18 11:00:00,55.23,55.45,55.19,55.23,1738001.0,50.5237,50.725,50.4871,50.5237,1738001.0
2021-06-18 11:30:00,55.23,55.37,55.1,55.16,1859641.0,50.5237,50.6518,50.4048,50.4597,1859641.0
2021-06-18 12:00:00,55.15,55.38,55.12,55.35,1203548.0,50.4506,50.661,50.4231,50.6335,1203548.0
2021-06-18 12:30:00,55.35,55.39,55.21,55.33,1111084.0,50.6335,50.6701,50.5054,50.6152,1111084.0
2021-06-18 13:00:00,55.33,55.45,55.23,55.24,932479.0,50.6152,50.725,50.5237,50.5329,932479.0
2021-06-18 13:30:00,55.23,55.38,55.23,55.28,946717.0,50.5237,50.661,50.5237,50.5695,946717.0
2021-06-18 14:00:00,55.27,55.43,55.23,55.36,766223.0,50.5603,50.7067,50.5237,50.6427,766223.0
2021-06-18 14:30:00,55.35,55.43,55.2,55.23,1203331.0,50.6335,50.7067,50.4963,50.5237,1203331.0
2021-06-18 15:00:00,55.23,55.5,55.12,55.49,1847205.0,50.5237,50.7707,50.4231,50.7616,1847205.0
2021-06-18 15:30:00,55.48,56.42,55.39,55.68,8718623.0,50.7524,51.6123,50.6701,50.9354,8718623.0
2021-06-21 09:30:00,55.61,56.04,55.37,55.86,2408871.0,50.8714,51.2647,50.6518,51.1001,2408871.0
2021-06-21 10:00:00,55.88,55.9,55.58,55.6,1074008.0,51.1184,51.1366,50.8439,50.8622,1074008.0
2021-06-21 10:30:00,55.6,55.99,55.56,55.9,1621219.0,50.8622,51.219,50.8256,51.1366,1621219.0
2021-06-21 11:00:00,55.9,55.97,55.73,55.8,953851.0,51.1366,51.2007,50.9811,51.0452,953851.0
2021-06-21 11:30:00,55.8,55.88,55.71,55.86,744203.0,51.0452,51.1184,50.9628,51.1001,744203.0
2021-06-21 12:00:00,55.86,55.99,55.83,55.96,660604.0,51.1001,51.219,51.0726,51.1915,660604.0
2021-06-21 12:30:00,55.96,55.99,55.83,55.9,562057.0,51.1915,51.219,51.0726,51.1366,562057.0
2021-06-21 13:00:00,55.89,55.94,55.8,55.83,737044.0,51.1275,51.1732,51.0452,51.0726,737044.0
2021-06-21 13:30:00,55.84,56.04,55.8,55.98,854134.0,51.0818,51.2647,51.0452,51.2098,854134.0
2021-06-21 14:00:00,55.99,56.01,55.88,55.94,637867.0,51.219,51.2373,51.1184,51.1732,637867.0
2021-06-21 14:30:00,55.93,55.96,55.86,55.94,500177.0,51.1641,51.1915,51.1001,51.1732,500177.0
2021-06-21 15:00:00,55.94,55.95,55.8,55.84,647942.0,51.1732,51.1824,51.0452,51.0818,647942.0
2021-06-21 15:30:00,55.84,55.93,55.73,55.88,2492197.0,51.0818,51.1641,50.9811,51.1184,2492197.0
2021-06-22 09:30:00,55.92,55.99,55.5,55.89,2339786.0,51.1549,51.219,50.7707,51.1275,2339786.0
2021-06-22 10:00:00,55.89,56.24,55.81,56.08,1851845.0,51.1275,51.4477,51.0543,51.3013,1851845.0
2021-06-22 10:30:00,56.08,56.17,56.0,56.15,1111667.0,51.3013,51.3836,51.2281,51.3653,1111667.0
2021-06-22 11:00:00,56.15,56.28,56.14,56.21,873539.0,51.3653,51.4843,51.3562,51.4202,873539.0
2021-06-22 11:30:00,56.22,56.22,56.03,56.05,526322.0,51.4294,51.4294,51.2556,51.2739,526322.0
2021-06-22 12:00:00,56.06,56.12,55.96,55.99,512030.0,51.283,51.3379,51.1915,51.219,512030.0
2021-06-22 12:30:00,56.0,56.0,55.75,55.8,760467.0,51.2281,51.2281,50.9994,51.0452,760467.0
2021-06-22 13:00:00,55.79,55.82,55.72,55.76,648471.0,51.036,51.0635,50.972,51.0086,648471.0
2021-06-22 13:30:00,55.77,55.8,55.72,55.75,474230.0,51.0177,51.0452,50.972,50.9994,474230.0
2021-06-22 14:00:00,55.74,55.75,55.58,55.66,768623.0,50.9903,50.9994,50.8439,50.9171,768623.0
2021-06-22 14:30:00,55.66,55.82,55.63,55.81,573541.0,50.9171,51.0635,50.8897,51.0543,573541.0
2021-06-22 15:00:00,55.8,55.92,55.76,55.87,942635.0,51.0452,51.1549,51.0086,51.1092,942635.0
2021-06-22 15:30:00,55.88,55.91,55.76,55.88,2192175.0,51.1184,51.1458,51.0086,51.1184,2192175.0
2021-06-23 09:30:00,55.84,55.98,55.48,55.61,2556995.0,51.0818,51.2098,50.7524,50.8714,2556995.0
2021-06-23 10:00:00,55.61,55.73,55.54,55.56,1282358.0,50.8714,50.9811,50.8073,50.8256,1282358.0
2021-06-23 10:30:00,55.57,55.62,55.41,55.5,1338772.0,50.8348,50.8805,50.6884,50.7707,1338772.0
2021-06-23 11:00:00,55.5,55.58,55.43,55.52,837080.0,50.7707,50.8439,50.7067,50.789,837080.0
2021-06-23 11:30:00,55.53,55.62,55.47,55.58,938025.0,50.7982,50.8805,50.7433,50.8439,938025.0
2021-06-23 12:00:00,55.58,55.6,55.4,55.41,825243.0,50.8439,50.8622,50.6793,50.6884,825243.0
2021-06-23 12:30:00,55.42,55.42,55.28,55.34,1226730.0,50.6975,50.6975,50.5695,50.6244,1226730.0
2021-06-23 13:00:00,55.33,55.4,55.26,55.3,1200781.0,50.6152,50.6793,50.5512,50.5878,1200781.0
2021-06-23 13:30:00,55.31,55.33,55.24,55.27,754321.0,50.5969,50.6152,50.5329,50.5603,754321.0
2021-06-23 14:00:00,55.28,55.3,55.23,55.29,858476.0,50.5695,50.5878,50.5237,50.5786,858476.0
2021-06-23 14:30:00,55.29,55.33,55.25,55.29,620163.0,50.5786,50.6152,50.542,50.5786,620163.0
2021-06-23 15:00:00,55.28,55.37,55.26,55.35,763468.0,50.5695,50.6518,50.5512,50.6335,763468.0
2021-06-23 15:30:00,55.34,55.36,55.25,55.26,2654552.0,50.6244,50.6427,50.542,50.5512,2654552.0
2021-06-24 09:30:00,55.49,55.65,55.34,55.41,2199046.0,50.7616,50.9079,50.6244,50.6884,2199046.0
2021-06-24 10:00:00,55.41,55.51,55.34,55.4,1479652.0,50.6884,50.7799,50.6244,50.6793,1479652.0
2021-06-24 10:30:00,55.4,55.52,55.38,55.47,1315063.0,50.6793,50.789,50.661,50.7433,1315063.0
2021-06-24 11:00:00,55.48,55.74,55.47,55.69,1106813.0,50.7524,50.9903,50.7433,50.9445,1106813.0
2021-06-24 11:30:00,55.69,55.83,55.63,55.68,1182391.0,50.9445,51.0726,50.8897,50.9354,1182391.0
2021-06-24 12:00:00,55.68,55.78,55.64,55.71,671231.0,50.9354,51.0269,50.8988,50.9628,671231.0
2021-06-24 12:30:00,55.71,55.78,55.67,55.77,491577.0,50.9628,51.0269,50.9262,51.0177,491577.0
2021-06-24 13:00:00,55.76,55.83,55.71,55.75,635545.0,51.0086,51.0726,50.9628,50.9994,635545.0
2021-06-24 13:30:00,55.76,55.89,55.7,55.88,985890.0,51.0086,51.1275,50.9537,51.1184,985890.0
2021-06-24 14:00:00,55.88,55.95,55.87,55.95,471170.0,51.1184,51.1824,51.1092,51.1824,471170.0
2021-06-24 14:30:00,55.95,56.02,55.94,55.96,652304.0,51.1824,51.2464,51.1732,51.1915,652304.0
2021-06-24 15:00:00,55.96,55.99,55.91,55.97,900417.0,51.1915,51.219,51.1458,51.2007,900417.0
2021-06-24 15:30:00,55.96,56.1,55.94,56.07,3196054.0,51.1915,51.3196,51.1732,51.2922,3196054.0
2021-06-25 09:30:00,56.02,56.41,56.0,56.22,2473410.0,51.2464,51.6032,51.2281,51.4294,2473410.0
2021-06-25 10:00:00,56.22,56.32,56.15,56.31,1218545.0,51.4294,51.5209,51.3653,51.5117,1218545.0
2021-06-25 10:30:00,56.31,56.38,56.12,56.15,856267.0,51.5117,51.5757,51.3379,51.3653,856267.0
2021-06-25 11:00:00,56.15,56.22,56.14,56.21,528600.0,51.3653,51.4294,51.3562,51.4202,528600.0
2021-06-25 11:30:00,56.21,56.21,56.14,56.2,399704.0,51.4202,51.4202,51.3562,51.4111,399704.0
2021-06-25 12:00:00,56.21,56.25,56.15,56.18,505217.0,51.4202,51.4568,51.3653,51.3928,505217.0
2021-06-25 12:30:00,56.18,56.23,56.15,56.19,413351.0,51.3928,51.4385,51.3653,51.4019,413351.0
2021-06-25 13:00:00,56.2,56.21,56.11,56.15,511660.0,51.4111,51.4202,51.3288,51.3653,511660.0
2021-06-25 13:30:00,56.14,56.15,56.0,56.06,716010.0,51.3562,51.3653,51.2281,51.283,716010.0
2021-06-25 14:00:00,56.07,56.13,56.04,56.12,538965.0,51.2922,51.347,51.2647,51.3379,538965.0
2021-06-25 14:30:00,56.12,56.17,56.09,56.14,587404.0,51.3379,51.3836,51.3105,51.3562,587404.0
2021-06-25 15:00:00,56.14,56.21,56.04,56.05,702809.0,51.3562,51.4202,51.2647,51.2739,702809.0
2021-06-25 15:30:00,56.05,56.07,55.74,55.91,3785205.0,51.2739,51.2922,50.9903,51.1458,3785205.0
2021-06-28 09:30:00,56.36,57.05,56.34,56.89,2352607.0,51.5574,52.1887,51.5392,52.0423,2352607.0
2021-06-28 10:00:00,56.88,56.94,56.61,56.8,1106685.0,52.0331,52.088,51.7861,51.96,1106685.0
2021-06-28 10:30:00,56.8,57.2,56.76,57.16,1595680.0,51.96,52.3259,51.9234,52.2893,1595680.0
2021-06-28 11:00:00,57.17,57.3,57.16,57.3,1374072.0,52.2984,52.4173,52.2893,52.4173,1374072.0
2021-06-28 11:30:00,57.3,57.56,57.23,57.53,1622163.0,52.4173,52.6552,52.3533,52.6278,1622163.0
2021-06-28 12:00:00,57.54,57.69,57.52,57.6,1508219.0,52.6369,52.7741,52.6186,52.6918,1508219.0
2021-06-28 12:30:00,57.6,57.64,57.51,57.61,1070848.0,52.6918,52.7284,52.6095,52.7009,1070848.0
2021-06-28 13:00:00,57.6,57.61,57.43,57.48,945731.0,52.6918,52.7009,52.5363,52.582,945731.0
2021-06-28 13:30:00,57.49,57.56,57.45,57.47,726920.0,52.5912,52.6552,52.5546,52.5729,726920.0
2021-06-28 14:00:00,57.48,57.65,57.45,57.61,832421.0,52.582,52.7375,52.5546,52.7009,832421.0
2021-06-28 14:30:00,57.61,57.73,57.6,57.63,838498.0,52.7009,52.8107,52.6918,52.7192,838498.0
2021-06-28 15:00:00,57.64,57.65,57.48,57.57,915434.0,52.7284,52.7375,52.582,52.6643,915434.0
2021-06-28 15:30:00,57.57,57.65,57.45,57.48,2836305.0,52.6643,52.7375,52.5546,52.582,2836305.0
2021-06-29 09:30:00,57.54,57.83,56.01,56.16,5052180.0,52.6369,52.9022,51.2373,51.3745,5052180.0
2021-06-29 10:00:00,56.16,56.2,55.88,55.98,3721444.0,51.3745,51.4111,51.1184,51.2098,3721444.0
2021-06-29 10:30:00,55.97,56.2,55.9,56.16,2099317.0,51.2007,51.4111,51.1366,51.3745,2099317.0
2021-06-29 11:00:00,56.16,56.52,56.12,56.5,1859113.0,51.3745,51.7038,51.3379,51.6855,1859113.0
2021-06-29 11:30:00,56.5,56.55,56.4,56.53,778663.0,51.6855,51.7313,51.594,51.713,778663.0
2021-06-29 12:00:00,56.54,56.72,56.53,56.65,906254.0,51.7221,51.8868,51.713,51.8227,906254.0
2021-06-29 12:30:00,56.66,56.71,56.55,56.55,753539.0,51.8319,51.8776,51.7313,51.7313,753539.0
2021-06-29 13:00:00,56.55,56.6,56.49,56.56,604701.0,51.7313,51.777,51.6764,51.7404,604701.0
2021-06-29 13:30:00,56.56,56.63,56.46,56.59,655120.0,51.7404,51.8044,51.6489,51.7679,655120.0
2021-06-29 14:00:00,56.58,56.78,56.52,56.76,800339.0,51.7587,51.9417,51.7038,51.9234,800339.0
2021-06-29 14:30:00,56.76,56.79,56.64,56.69,671191.0,51.9234,51.9508,51.8136,51.8593,671191.0
2021-06-29 15:00:00,56.69,56.71,56.58,56.62,730171.0,51.8593,51.8776,51.7587,51.7953,730171.0
2021-06-29 15:30:00,56.61,56.76,56.56,56.76,2837193.0,51.7861,51.9234,51.7404,51.9234,2837193.0
2021-06-30 09:30:00,56.35,56.38,55.58,55.61,4317736.0,51.5483,51.5757,50.8439,50.8714,4317736.0
2021-06-30 10:00:00,55.61,55.72,55.56,55.66,1534983.0,50.8714,50.972,50.8256,50.9171,1534983.0
2021-06-30 10:30:00,55.67,55.83,55.6,55.81,1363351.0,50.9262,51.0726,50.8622,51.0543,1363351.0
2021-06-30 11:00:00,55.81,55.84,55.76,55.8,979452.0,51.0543,51.0818,51.0086,51.0452,979452.0
2021-06-30 11:30:00,55.8,55.81,55.71,55.75,792356.0,51.0452,51.0543,50.9628,50.9994,792356.0
2021-06-30 12:00:00,55.75,55.78,55.6,55.61,1133014.0,50.9994,51.0269,50.8622,50.8714,1133014.0
2021-06-30 12:30:00,55.61,55.61,55.41,55.41,1778681.0,50.8714,50.8714,50.6884,50.6884,1778681.0
2021-06-30 13:00:00,55.41,55.55,55.39,55.48,1167125.0,50.6884,50.8165,50.6701,50.7524,1167125.0
2021-06-30 13:30:00,55.48,55.75,55.47,55.72,917278.0,50.7524,50.9994,50.7433,50.972,917278.0
2021-06-30 14:00:00,55.72,55.74,55.65,55.72,726385.0,50.972,50.9903,50.9079,50.972,726385.0
2021-06-30 14:30:00,55.72,55.82,55.68,55.73,962946.0,50.972,51.0635,50.9354,50.9811,962946.0
2021-06-30 15:00:00,55.74,55.8,55.72,55.77,928724.0,50.9903,51.0452,50.972,51.0177,928724.0
2021-06-30 15:30:00,55.77,56.2,55.75,56.13,5995294.0,51.0177,51.4111,50.9994,51.347,5995294.0
2021-07-01 09:30:00,56.09,56.54,56.01,56.47,2569466.0,51.3105,51.7221,51.2373,51.6581,2569466.0
2021-07-01 10:00:00,56.47,56.61,56.15,56.18,1705293.0,51.6581,51.7861,51.3653,51.3928,1705293.0
2021-07-01 10:30:00,56.18,56.64,56.05,56.49,2553923.0,51.3928,51.8136,51.2739,51.6764,2553923.0
2021-07-01 11:00:00,56.49,56.57,56.14,56.34,1606888.0,51.6764,51.7496,51.3562,51.5392,1606888.0
2021-07-01 11:30:00,56.33,56.44,56.23,56.42,722815.0,51.53,51.6306,51.4385,51.6123,722815.0
2021-07-01 12:00:00,56.41,56.45,56.16,56.22,965566.0,51.6032,51.6398,51.3745,51.4294,965566.0
2021-07-01 12:30:00,56.22,56.25,56.1,56.11,666302.0,51.4294,51.4568,51.3196,51.3288,666302.0
2021-07-01 13:00:00,56.11,56.15,56.03,56.07,539697.0,51.3288,51.3653,51.2556,51.2922,539697.0
2021-07-01 13:30:00,56.06,56.16,55.91,55.92,1322992.0,51.283,51.3745,51.1458,51.1549,1322992.0
2021-07-01 14:00:00,55.91,56.07,55.87,56.03,629373.0,51.1458,51.2922,51.1092,51.2556,629373.0
2021-07-01 14:30:00,56.02,56.18,56.01,56.18,627998.0,51.2464,51.3928,51.2373,51.3928,627998.0
2021-07-01 15:00:00,56.18,56.21,55.96,56.02,889347.0,51.3928,51.4202,51.1915,51.2464,889347.0
2021-07-01 15:30:00,56.02,56.13,55.92,56.0,3264375.0,51.2464,51.347,51.1549,51.2281,3264375.0
2021-07-02 09:30:00,56.55,56.86,56.32,56.81,1959652.0,51.7313,52.0148,51.5209,51.9691,1959652.0
2021-07-02 10:00:00,56.81,56.99,56.62,56.74,2402396.0,51.9691,52.1338,51.7953,51.9051,2402396.0
2021-07-02 10:30:00,56.74,56.8,56.55,56.58,1149000.0,51.9051,51.96,51.7313,51.7587,1149000.0
2021-07-02 11:00:00,56.58,56.61,56.35,56.41,856081.0,51.7587,51.7861,51.5483,51.6032,856081.0
2021-07-02 11:30:00,56.42,56.59,56.41,56.55,578550.0,51.6123,51.7679,51.6032,51.7313,578550.0
2021-07-02 12:00:00,56.55,56.57,56.39,56.48,519764.0,51.7313,51.7496,51.5849,51.6672,519764.0
2021-07-02 12:30:00,56.49,56.64,56.48,56.64,451594.0,51.6764,51.8136,51.6672,51.8136,451594.0
2021-07-02 13:00:00,56.64,56.67,56.56,56.6,411091.0,51.8136,51.841,51.7404,51.777,411091.0
2021-07-02 13:30:00,56.6,56.74,56.55,56.67,479800.0,51.777,51.9051,51.7313,51.841,479800.0
2021-07-02 14:00:00,56.68,56.79,56.65,56.77,441008.0,51.8502,51.9508,51.8227,51.9325,441008.0
2021-07-02 14:30:00,56.77,56.8,56.7,56.78,566486.0,51.9325,51.96,51.8685,51.9417,566486.0
2021-07-02 15:00:00,56.79,56.82,56.76,56.78,586432.0,51.9508,51.9783,51.9234,51.9417,586432.0
2021-07-02 15:30:00,56.77,56.86,56.7,56.76,1867854.0,51.9325,52.0148,51.8685,51.9234,1867854.0
2021-07-06 09:30:00,56.92,57.01,56.2,56.4,2078834.0,52.0697,52.1521,51.4111,51.594,2078834.0
2021-07-06 10:00:00,56.39,56.51,56.25,56.26,1574743.0,51.5849,51.6947,51.4568,51.466,1574743.0
2021-07-06 10:30:00,56.26,56.32,56.13,56.13,1366776.0,51.466,51.5209,51.347,51.347,1366776.0
2021-07-06 11:00:00,56.13,56.2,55.9,56.13,1689387.0,51.347,51.4111,51.1366,51.347,1689387.0
2021-07-06 11:30:00,56.13,56.23,56.06,56.21,772356.0,51.347,51.4385,51.283,51.4202,772356.0
2021-07-06 12:00:00,56.21,56.21,55.7,55.91,1431544.0,51.4202,51.4202,50.9537,51.1458,1431544.0
2021-07-06 12:30:00,55.91,55.99,55.82,55.97,464617.0,51.1458,51.219,51.0635,51.2007,464617.0
2021-07-06 13:00:00,55.97,56.1,55.91,56.08,714478.0,51.2007,51.3196,51.1458,51.3013,714478.0
2021-07-06 13:30:00,56.09,56.14,56.02,56.1,526551.0,51.3105,51.3562,51.2464,51.3196,526551.0
2021-07-06 14:00:00,56.11,56.18,56.08,56.16,439994.0,51.3288,51.3928,51.3013,51.3745,439994.0
2021-07-06 14:30:00,56.16,56.21,56.09,56.16,392024.0,51.3745,51.4202,51.3105,51.3745,392024.0
2021-07-06 15:00:00,56.16,56.29,56.14,56.25,459245.0,51.3745,51.4934,51.3562,51.4568,459245.0
2021-07-06 15:30:00,56.26,56.31,56.09,56.1,2235281.0,51.466,51.5117,51.3105,51.3196,2235281.0
2021-07-07 09:30:00,56.3,56.45,56.02,56.07,2017994.0,51.5026,51.6398,51.2464,51.2922,2017994.0
2021-07-07 10:00:00,56.07,56.16,55.9,55.91,1075651.0,51.2922,51.3745,51.1366,51.1458,1075651.0
2021-07-07 10:30:00,55.91,55.96,55.7,55.87,954547.0,51.1458,51.1915,50.9537,51.1092,954547.0
2021-07-07 11:00:00,55.87,55.94,55.76,55.9,662120.0,51.1092,51.1732,51.0086,51.1366,662120.0
2021-07-07 11:30:00,55.9,56.03,55.85,55.97,448580.0,51.1366,51.2556,51.0909,51.2007,448580.0
2021-07-07 12:00:00,55.97,56.17,55.95,55.98,731649.0,51.2007,51.3836,51.1824,51.2098,731649.0
2021-07-07 12:30:00,55.99,56.04,55.93,55.95,355605.0,51.219,51.2647,51.1641,51.1824,355605.0
2021-07-07 13:00:00,55.95,55.99,55.9,55.91,421048.0,51.1824,51.219,51.1366,51.1458,421048.0
2021-07-07 13:30:00,55.91,56.11,55.88,56.0,511091.0,51.1458,51.3288,51.1184,51.2281,511091.0
2021-07-07 14:00:00,56.0,56.11,55.98,56.0,403028.0,51.2281,51.3288,51.2098,51.2281,403028.0
2021-07-07 14:30:00,55.99,56.11,55.96,56.09,441059.0,51.219,51.3288,51.1915,51.3105,441059.0
2021-07-07 15:00:00,56.09,56.1,55.92,55.94,613211.0,51.3105,51.3196,51.1549,51.1732,613211.0
2021-07-07 15:30:00,55.95,56.07,55.92,55.96,1916360.0,51.1824,51.2922,51.1549,51.1915,1916360.0
2021-07-08 09:30:00,55.18,55.39,54.79,55.38,3135424.0,50.478,50.6701,50.1212,50.661,3135424.0
2021-07-08 10:00:00,55.38,55.42,55.09,55.42,1083262.0,50.661,50.6975,50.3957,50.6975,1083262.0
2021-07-08 10:30:00,55.41,55.61,55.33,55.39,971594.0,50.6884,50.8714,50.6152,50.6701,971594.0
2021-07-08 11:00:00,55.39,55.59,55.37,55.51,723145.0,50.6701,50.8531,50.6518,50.7799,723145.0
2021-07-08 11:30:00,55.52,55.72,55.45,55.6,815580.0,50.789,50.972,50.725,50.8622,815580.0
2021-07-08 12:00:00,55.6,55.66,55.54,55.64,531177.0,50.8622,50.9171,50.8073,50.8988,531177.0
2021-07-08 12:30:00,55.64,55.68,55.55,55.57,413600.0,50.8988,50.9354,50.8165,50.8348,413600.0
2021-07-08 13:00:00,55.58,55.59,55.39,55.45,572241.0,50.8439,50.8531,50.6701,50.725,572241.0
2021-07-08 13:30:00,55.46,55.48,55.22,55.23,694478.0,50.7341,50.7524,50.5146,50.5237,694478.0
2021-07-08 14:00:00,55.22,55.26,55.09,55.15,803064.0,50.5146,50.5512,50.3957,50.4506,803064.0
2021-07-08 14:30:00,55.15,55.27,55.12,55.24,638662.0,50.4506,50.5603,50.4231,50.5329,638662.0
2021-07-08 15:00:00,55.25,55.3,55.11,55.19,643899.0,50.542,50.5878,50.414,50.4871,643899.0
2021-07-08 15:30:00,55.2,55.45,55.07,55.45,2547308.0,50.4963,50.725,50.3774,50.725,2547308.0
2021-07-09 09:30:00,55.48,55.65,55.31,55.45,1822181.0,50.7524,50.9079,50.5969,50.725,1822181.0
2021-07-09 10:00:00,55.46,55.8,55.46,55.79,1276017.0,50.7341,51.0452,50.7341,51.036,1276017.0
2021-07-09 10:30:00,55.79,55.81,55.67,55.77,1052248.0,51.036,51.0543,50.9262,51.0177,1052248.0
2021-07-09 11:00:00,55.78,55.93,55.78,55.84,881334.0,51.0269,51.1641,51.0269,51.0818,881334.0
2021-07-09 11:30:00,55.85,56.01,55.85,55.89,990758.0,51.0909,51.2373,51.0909,51.1275,990758.0
2021-07-09 12:00:00,55.89,56.01,55.88,55.93,698725.0,51.1275,51.2373,51.1184,51.1641,698725.0
2021-07-09 12:30:00,55.93,56.01,55.87,55.97,550117.0,51.1641,51.2373,51.1092,51.2007,550117.0
2021-07-09 13:00:00,55.98,56.01,55.9,55.98,454385.0,51.2098,51.2373,51.1366,51.2098,454385.0
2021-07-09 13:30:00,55.98,56.07,55.94,56.02,518389.0,51.2098,51.2922,51.1732,51.2464,518389.0
2021-07-09 14:00:00,56.02,56.1,55.96,56.1,572413.0,51.2464,51.3196,51.1915,51.3196,572413.0
2021-07-09 14:30:00,56.1,56.1,56.03,56.1,580399.0,51.3196,51.3196,51.2556,51.3196,580399.0
2021-07-09 15:00:00,56.1,56.11,55.99,56.0,616558.0,51.3196,51.3288,51.219,51.2281,616558.0
2021-07-09 15:30:00,56.0,56.04,55.87,55.99,2643451.0,51.2281,51.2647,51.1092,51.219,2643451.0
2021-07-12 09:30:00,56.26,56.76,56.17,56.29,3096086.0,51.466,51.9234,51.3836,51.4934,3096086.0
2021-07-12 10:00:00,56.28,56.43,56.11,56.21,1062555.0,51.4843,51.6215,51.3288,51.4202,1062555.0
2021-07-12 10:30:00,56.22,56.36,56.19,56.28,702414.0,51.4294,51.5574,51.4019,51.4843,702414.0
2021-07-12 11:00:00,56.29,56.38,56.19,56.21,610327.0,51.4934,51.5757,51.4019,51.4202,610327.0
2021-07-12 11:30:00,56.22,56.55,56.2,56.55,593211.0,51.4294,51.7313,51.4111,51.7313,593211.0
2021-07-12 12:00:00,56.54,56.6,56.45,56.45,495665.0,51.7221,51.777,51.6398,51.6398,495665.0
2021-07-12 12:30:00,56.46,56.49,56.35,56.36,361948.0,51.6489,51.6764,51.5483,51.5574,361948.0
2021-07-12 13:00:00,56.36,56.5,56.35,56.48,368180.0,51.5574,51.6855,51.5483,51.6672,368180.0
2021-07-12 13:30:00,56.48,56.53,56.44,56.48,372567.0,51.6672,51.713,51.6306,51.6672,372567.0
2021-07-12 14:00:00,56.49,56.63,56.48,56.55,433817.0,51.6764,51.8044,51.6672,51.7313,433817.0
2021-07-12 14:30:00,56.55,56.6,56.47,56.6,437470.0,51.7313,51.777,51.6581,51.777,437470.0
2021-07-12 15:00:00,56.6,56.67,56.57,56.63,501551.0,51.777,51.841,51.7496,51.8044,501551.0
2021-07-12 15:30:00,56.63,56.75,56.57,56.71,2119295.0,51.8044,51.9142,51.7496,51.8776,2119295.0
2021-07-13 09:30:00,56.53,56.81,56.34,56.81,1817327.0,51.713,51.9691,51.5392,51.9691,1817327.0
2021-07-13 10:00:00,56.81,57.08,56.8,57.07,1083077.0,51.9691,52.2161,51.96,52.2069,1083077.0
2021-07-13 10:30:00,57.08,57.15,57.0,57.13,853642.0,52.2161,52.2801,52.1429,52.2618,853642.0
2021-07-13 11:00:00,57.14,57.3,57.13,57.27,861890.0,52.271,52.4173,52.2618,52.3899,861890.0
2021-07-13 11:30:00,57.26,57.27,57.06,57.1,683333.0,52.3808,52.3899,52.1978,52.2344,683333.0
2021-07-13 12:00:00,57.1,57.1,57.04,57.07,495373.0,52.2344,52.2344,52.1795,52.2069,495373.0
2021-07-13 12:30:00,57.07,57.11,57.04,57.07,505485.0,52.2069,52.2435,52.1795,52.2069,505485.0
2021-07-13 13:00:00,57.08,57.09,56.66,56.75,908005.0,52.2161,52.2252,51.8319,51.9142,908005.0
2021-07-13 13:30:00,56.75,56.92,56.73,56.87,653533.0,51.9142,52.0697,51.8959,52.024,653533.0
2021-07-13 14:00:00,56.87,56.98,56.76,56.96,774885.0,52.024,52.1246,51.9234,52.1063,774885.0
2021-07-13 14:30:00,56.97,56.97,56.83,56.92,484011.0,52.1155,52.1155,51.9874,52.0697,484011.0
2021-07-13 15:00:00,56.93,56.95,56.82,56.86,709134.0,52.0789,52.0972,51.9783,52.0148,709134.0
2021-07-13 15:30:00,56.86,57.0,56.79,56.87,2141200.0,52.0148,52.1429,51.9508,52.024,2141200.0
2021-07-14 09:30:00,57.17,57.46,57.03,57.05,1596987.0,52.2984,52.5637,52.1704,52.1887,1596987.0
2021-07-14 10:00:00,57.06,57.24,56.86,56.9,751156.0,52.1978,52.3625,52.0148,52.0514,751156.0
2021-07-14 10:30:00,56.9,56.96,56.8,56.84,586454.0,52.0514,52.1063,51.96,51.9965,586454.0
2021-07-14 11:00:00,56.85,56.89,56.53,56.62,897895.0,52.0057,52.0423,51.713,51.7953,897895.0
2021-07-14 11:30:00,56.62,56.65,56.35,56.35,771394.0,51.7953,51.8227,51.5483,51.5483,771394.0
2021-07-14 12:00:00,56.35,56.56,56.33,56.52,358945.0,51.5483,51.7404,51.53,51.7038,358945.0
2021-07-14 12:30:00,56.52,56.59,56.43,56.51,424622.0,51.7038,51.7679,51.6215,51.6947,424622.0
2021-07-14 13:00:00,56.52,56.54,56.37,56.41,355790.0,51.7038,51.7221,51.5666,51.6032,355790.0
2021-07-14 13:30:00,56.4,56.54,56.39,56.48,359021.0,51.594,51.7221,51.5849,51.6672,359021.0
2021-07-14 14:00:00,56.47,56.62,56.47,56.54,333770.0,51.6581,51.7953,51.6581,51.7221,333770.0
2021-07-14 14:30:00,56.55,56.59,56.46,56.54,333599.0,51.7313,51.7679,51.6489,51.7221,333599.0
2021-07-14 15:00:00,56.54,56.64,56.5,56.51,457283.0,51.7221,51.8136,51.6855,51.6947,457283.0
2021-07-14 15:30:00,56.52,56.64,56.42,56.53,2558658.0,51.7038,51.8136,51.6123,51.713,2558658.0
2021-07-15 09:30:00,56.27,56.4,55.69,56.02,2062040.0,51.4751,51.594,50.9445,51.2464,2062040.0
2021-07-15 10:00:00,56.02,56.12,55.62,55.73,1355227.0,51.2464,51.3379,50.8805,50.9811,1355227.0
2021-07-15 10:30:00,55.73,56.0,55.73,55.9,940797.0,50.9811,51.2281,50.9811,51.1366,940797.0
2021-07-15 11:00:00,55.9,55.96,55.77,55.88,731247.0,51.1366,51.1915,51.0177,51.1184,731247.0
2021-07-15 11:30:00,55.88,56.03,55.79,55.83,604077.0,51.1184,51.2556,51.036,51.0726,604077.0
2021-07-15 12:00:00,55.82,55.84,55.67,55.72,1020610.0,51.0635,51.0818,50.9262,50.972,1020610.0
2021-07-15 12:30:00,55.73,55.82,55.68,55.73,585815.0,50.9811,51.0635,50.9354,50.9811,585815.0
2021-07-15 13:00:00,55.74,55.76,55.57,55.68,931082.0,50.9903,51.0086,50.8348,50.9354,931082.0
2021-07-15 13:30:00,55.67,55.84,55.6,55.72,1439669.0,50.9262,51.0818,50.8622,50.972,1439669.0
2021-07-15 14:00:00,55.71,55.78,55.65,55.66,700180.0,50.9628,51.0269,50.9079,50.9171,700180.0
2021-07-15 14:30:00,55.66,55.78,55.65,55.73,603457.0,50.9171,51.0269,50.9079,50.9811,603457.0
2021-07-15 15:00:00,55.72,55.8,55.69,55.73,615479.0,50.972,51.0452,50.9445,50.9811,615479.0
2021-07-15 15:30:00,55.73,55.88,55.7,55.81,2224176.0,50.9811,51.1184,50.9537,51.0543,2224176.0
2021-07-16 09:30:00,56.09,56.93,55.96,56.7,4503396.0,51.3105,52.0789,51.1915,51.8685,4503396.0
2021-07-16 10:00:00,56.7,56.71,55.9,55.96,1640313.0,51.8685,51.8776,51.1366,51.1915,1640313.0
2021-07-16 10:30:00,55.95,56.12,55.81,55.86,803598.0,51.1824,51.3379,51.0543,51.1001,803598.0
2021-07-16 11:00:00,55.87,55.89,55.68,55.71,868461.0,51.1092,51.1275,50.9354,50.9628,868461.0
2021-07-16 11:30:00,55.7,55.8,55.61,55.72,715552.0,50.9537,51.0452,50.8714,50.972,715552.0
2021-07-16 12:00:00,55.72,55.79,55.65,55.66,649698.0,50.972,51.036,50.9079,50.9171,649698.0
2021-07-16 12:30:00,55.66,55.67,55.48,55.59,898778.0,50.9171,50.9262,50.7524,50.8531,898778.0
2021-07-16 13:00:00,55.6,55.67,55.52,55.52,724564.0,50.8622,50.9262,50.789,50.789,724564.0
2021-07-16 13:30:00,55.53,55.56,55.45,55.47,719134.0,50.7982,50.8256,50.725,50.7433,719134.0
2021-07-16 14:00:00,55.47,55.47,55.37,55.37,584341.0,50.7433,50.7433,50.6518,50.6518,584341.0
2021-07-16 14:30:00,55.37,55.4,55.28,55.32,909264.0,50.6518,50.6793,50.5695,50.6061,909264.0
2021-07-16 15:00:00,55.32,55.32,55.11,55.14,928774.0,50.6061,50.6061,50.414,50.4414,928774.0
2021-07-16 15:30:00,55.13,55.15,54.9,54.97,4117083.0,50.4323,50.4506,50.2219,50.2859,4117083.0
2021-07-19 09:30:00,54.32,54.57,53.99,54.23,4275881.0,49.6913,49.92,49.3894,49.609,4275881.0
2021-07-19 10:00:00,54.23,54.66,54.09,54.59,1780503.0,49.609,50.0023,49.4809,49.9383,1780503.0
2021-07-19 10:30:00,54.58,54.76,54.45,54.61,1234348.0,49.9291,50.0938,49.8102,49.9566,1234348.0
2021-07-19 11:00:00,54.61,54.81,54.52,54.54,961162.0,49.9566,50.1395,49.8742,49.8925,961162.0
2021-07-19 11:30:00,54.55,54.76,54.45,54.47,1021209.0,49.9017,50.0938,49.8102,49.8285,1021209.0
2021-07-19 12:00:00,54.47,54.47,54.28,54.34,797234.0,49.8285,49.8285,49.6547,49.7096,797234.0
2021-07-19 12:30:00,54.34,54.37,54.22,54.35,650812.0,49.7096,49.737,49.5998,49.7187,650812.0
2021-07-19 13:00:00,54.35,54.45,54.18,54.21,747216.0,49.7187,49.8102,49.5632,49.5907,747216.0
2021-07-19 13:30:00,54.2,54.38,54.15,54.29,781578.0,49.5815,49.7462,49.5358,49.6638,781578.0
2021-07-19 14:00:00,54.28,54.51,54.26,54.47,786041.0,49.6547,49.8651,49.6364,49.8285,786041.0
2021-07-19 14:30:00,54.47,54.48,54.25,54.32,691208.0,49.8285,49.8376,49.6272,49.6913,691208.0
2021-07-19 15:00:00,54.32,54.48,54.29,54.29,1169111.0,49.6913,49.8376,49.6638,49.6638,1169111.0
2021-07-19 15:30:00,54.29,54.65,54.25,54.65,2915229.0,49.6638,49.9932,49.6272,49.9932,2915229.0
2021-07-20 09:30:00,54.89,54.93,54.26,54.53,1524661.0,50.2127,50.2493,49.6364,49.8834,1524661.0
2021-07-20 10:00:00,54.54,54.86,54.47,54.82,1070672.0,49.8925,50.1853,49.8285,50.1487,1070672.0
2021-07-20 10:30:00,54.82,55.02,54.72,54.96,1177964.0,50.1487,50.3316,50.0572,50.2767,1177964.0
2021-07-20 11:00:00,54.96,55.03,54.84,54.87,732592.0,50.2767,50.3408,50.167,50.1944,732592.0
2021-07-20 11:30:00,54.87,55.23,54.85,55.21,1345159.0,50.1944,50.5237,50.1761,50.5054,1345159.0
2021-07-20 12:00:00,55.21,55.34,55.16,55.29,883490.0,50.5054,50.6244,50.4597,50.5786,883490.0
2021-07-20 12:30:00,55.3,55.48,55.23,55.41,769256.0,50.5878,50.7524,50.5237,50.6884,769256.0
2021-07-20 13:00:00,55.42,55.43,55.25,55.28,738058.0,50.6975,50.7067,50.542,50.5695,738058.0
2021-07-20 13:30:00,55.28,55.36,55.18,55.29,568471.0,50.5695,50.6427,50.478,50.5786,568471.0
2021-07-20 14:00:00,55.3,55.45,55.26,55.45,642339.0,50.5878,50.725,50.5512,50.725,642339.0
2021-07-20 14:30:00,55.45,55.46,55.34,55.41,808361.0,50.725,50.7341,50.6244,50.6884,808361.0
2021-07-20 15:00:00,55.42,55.56,55.41,55.5,977195.0,50.6975,50.8256,50.6884,50.7707,977195.0
2021-07-20 15:30:00,55.49,55.54,55.21,55.24,2997477.0,50.7616,50.8073,50.5054,50.5329,2997477.0
2021-07-21 09:30:00,55.18,55.8,55.01,55.76,2335933.0,50.478,51.0452,50.3225,51.0086,2335933.0
2021-07-21 10:00:00,55.76,55.9,55.58,55.8,1170568.0,51.0086,51.1366,50.8439,51.0452,1170568.0
2021-07-21 10:30:00,55.78,55.82,55.56,55.64,829075.0,51.0269,51.0635,50.8256,50.8988,829075.0
2021-07-21 11:00:00,55.65,55.87,55.63,55.73,629945.0,50.9079,51.1092,50.8897,50.9811,629945.0
2021-07-21 11:30:00,55.74,55.84,55.68,55.84,620899.0,50.9903,51.0818,50.9354,51.0818,620899.0
2021-07-21 12:00:00,55.83,55.91,55.77,55.82,596443.0,51.0726,51.1458,51.0177,51.0635,596443.0
2021-07-21 12:30:00,55.83,55.94,55.73,55.73,546121.0,51.0726,51.1732,50.9811,50.9811,546121.0
2021-07-21 13:00:00,55.73,55.94,55.71,55.91,459924.0,50.9811,51.1732,50.9628,51.1458,459924.0
2021-07-21 13:30:00,55.91,56.01,55.89,55.95,625386.0,51.1458,51.2373,51.1275,51.1824,625386.0
2021-07-21 14:00:00,55.95,56.01,55.92,56.01,455318.0,51.1824,51.2373,51.1549,51.2373,455318.0
2021-07-21 14:30:00,56.02,56.05,55.95,55.98,485845.0,51.2464,51.2739,51.1824,51.2098,485845.0
2021-07-21 15:00:00,55.98,56.02,55.93,55.99,587234.0,51.2098,51.2464,51.1641,51.219,587234.0
2021-07-21 15:30:00,55.98,56.28,55.93,56.24,3053096.0,51.2098,51.4843,51.1641,51.4477,3053096.0
2021-07-22 09:30:00,56.06,56.54,55.95,56.0,2438299.0,51.283,51.7221,51.1824,51.2281,2438299.0
2021-07-22 10:00:00,56.0,56.17,55.72,55.92,1377282.0,51.2281,51.3836,50.972,51.1549,1377282.0
2021-07-22 10:30:00,55.92,55.93,55.68,55.9,1318676.0,51.1549,51.1641,50.9354,51.1366,1318676.0
2021-07-22 11:00:00,55.91,55.95,55.75,55.88,855697.0,51.1458,51.1824,50.9994,51.1184,855697.0
2021-07-22 11:30:00,55.87,56.04,55.81,56.01,874365.0,51.1092,51.2647,51.0543,51.2373,874365.0
2021-07-22 12:00:00,56.01,56.02,55.74,55.8,654266.0,51.2373,51.2464,50.9903,51.0452,654266.0
2021-07-22 12:30:00,55.79,55.89,55.77,55.84,978152.0,51.036,51.1275,51.0177,51.0818,978152.0
2021-07-22 13:00:00,55.83,55.89,55.78,55.83,1171277.0,51.0726,51.1275,51.0269,51.0726,1171277.0
2021-07-22 13:30:00,55.83,55.95,55.81,55.87,1125731.0,51.0726,51.1824,51.0543,51.1092,1125731.0
2021-07-22 14:00:00,55.86,55.95,55.81,55.87,1107098.0,51.1001,51.1824,51.0543,51.1092,1107098.0
2021-07-22 14:30:00,55.87,55.93,55.84,55.91,1225889.0,51.1092,51.1641,51.0818,51.1458,1225889.0
2021-07-22 15:00:00,55.91,55.95,55.85,55.93,1237536.0,51.1458,51.1824,51.0909,51.1641,1237536.0
2021-07-22 15:30:00,55.92,56.15,55.85,55.96,4818114.0,51.1549,51.3653,51.0909,51.1915,4818114.0
2021-07-23 09:30:00,54.67,54.71,52.94,53.26,12400063.0,50.0115,50.048,48.4289,48.7216,12400063.0
2021-07-23 10:00:00,53.26,53.3,52.77,52.94,5906876.0,48.7216,48.7582,48.2734,48.4289,5906876.0
2021-07-23 10:30:00,52.94,53.02,52.74,52.89,4079255.0,48.4289,48.5021,48.2459,48.3831,4079255.0
2021-07-23 11:00:00,52.9,53.05,52.76,53.05,3920649.0,48.3923,48.5295,48.2642,48.5295,3920649.0
2021-07-23 11:30:00,53.05,53.11,52.68,52.69,4046909.0,48.5295,48.5844,48.191,48.2002,4046909.0
2021-07-23 12:00:00,52.69,52.73,52.44,52.51,4652803.0,48.2002,48.2368,47.9715,48.0355,4652803.0
2021-07-23 12:30:00,52.51,52.58,52.32,52.45,3279906.0,48.0355,48.0996,47.8617,47.9806,3279906.0
2021-07-23 13:00:00,52.45,52.51,52.36,52.44,2651156.0,47.9806,48.0355,47.8983,47.9715,2651156.0
2021-07-23 13:30:00,52.44,52.58,52.42,52.44,2168437.0,47.9715,48.0996,47.9532,47.9715,2168437.0
2021-07-23 14:00:00,52.43,52.46,52.32,52.36,2140022.0,47.9623,47.9898,47.8617,47.8983,2140022.0
2021-07-23 14:30:00,52.36,52.5,52.34,52.49,1912426.0,47.8983,48.0264,47.88,48.0172,1912426.0
2021-07-23 15:00:00,52.49,52.54,52.42,52.53,2174594.0,48.0172,48.063,47.9532,48.0538,2174594.0
2021-07-23 15:30:00,52.54,53.08,52.52,53.01,9032747.0,48.063,48.5569,48.0447,48.4929,9032747.0
2021-07-26 09:30:00,52.8,53.91,52.76,53.77,4862539.0,48.3008,49.3162,48.2642,49.1881,4862539.0
2021-07-26 10:00:00,53.78,54.21,53.77,54.16,2529480.0,49.1973,49.5907,49.1881,49.5449,2529480.0
2021-07-26 10:30:00,54.16,54.34,54.07,54.19,2142527.0,49.5449,49.7096,49.4626,49.5724,2142527.0
2021-07-26 11:00:00,54.18,54.22,53.91,53.96,1360360.0,49.5632,49.5998,49.3162,49.362,1360360.0
2021-07-26 11:30:00,53.95,54.13,53.94,54.1,1136557.0,49.3528,49.5175,49.3437,49.49,1136557.0
2021-07-26 12:00:00,54.1,54.21,54.01,54.2,799078.0,49.49,49.5907,49.4077,49.5815,799078.0
2021-07-26 12:30:00,54.2,54.2,53.95,54.05,779529.0,49.5815,49.5815,49.3528,49.4443,779529.0
2021-07-26 13:00:00,54.05,54.18,54.04,54.14,649786.0,49.4443,49.5632,49.4351,49.5266,649786.0
2021-07-26 13:30:00,54.14,54.21,54.06,54.2,748636.0,49.5266,49.5907,49.4534,49.5815,748636.0
2021-07-26 14:00:00,54.19,54.34,54.19,54.32,847807.0,49.5724,49.7096,49.5724,49.6913,847807.0
2021-07-26 14:30:00,54.33,54.52,54.31,54.47,1065414.0,49.7004,49.8742,49.6821,49.8285,1065414.0
2021-07-26 15:00:00,54.47,54.54,54.41,54.49,1281569.0,49.8285,49.8925,49.7736,49.8468,1281569.0
2021-07-26 15:30:00,54.49,54.5,54.18,54.33,4607972.0,49.8468,49.8559,49.5632,49.7004,4607972.0
2021-07-27 09:30:00,53.19,53.19,52.47,52.65,5694177.0,48.6576,48.6576,47.9989,48.1636,5694177.0
2021-07-27 10:00:00,52.65,52.96,52.41,52.65,3140169.0,48.1636,48.4472,47.944,48.1636,3140169.0
2021-07-27 10:30:00,52.65,52.69,52.46,52.6,1907189.0,48.1636,48.2002,47.9898,48.1178,1907189.0
2021-07-27 11:00:00,52.61,52.8,52.45,52.61,2243198.0,48.127,48.3008,47.9806,48.127,2243198.0
2021-07-27 11:30:00,52.61,52.75,52.5,52.55,1884272.0,48.127,48.2551,48.0264,48.0721,1884272.0
2021-07-27 12:00:00,52.54,52.55,52.41,52.49,1334975.0,48.063,48.0721,47.944,48.0172,1334975.0
2021-07-27 12:30:00,52.49,52.51,52.34,52.35,1269030.0,48.0172,48.0355,47.88,47.8891,1269030.0
2021-07-27 13:00:00,52.35,52.48,52.31,52.46,1783846.0,47.8891,48.0081,47.8526,47.9898,1783846.0
2021-07-27 13:30:00,52.47,52.57,52.39,52.51,1962003.0,47.9989,48.0904,47.9257,48.0355,1962003.0
2021-07-27 14:00:00,52.52,52.7,52.49,52.66,946200.0,48.0447,48.2093,48.0172,48.1727,946200.0
2021-07-27 14:30:00,52.66,52.92,52.65,52.91,1359588.0,48.1727,48.4106,48.1636,48.4014,1359588.0
2021-07-27 15:00:00,52.91,53.14,52.91,53.08,1919302.0,48.4014,48.6118,48.4014,48.5569,1919302.0
2021-07-27 15:30:00,53.08,53.2,52.9,53.18,3639000.0,48.5569,48.6667,48.3923,48.6484,3639000.0
2021-07-28 09:30:00,53.04,53.92,52.94,53.78,3697044.0,48.5204,49.3254,48.4289,49.1973,3697044.0
2021-07-28 10:00:00,53.79,53.8,53.18,53.2,3280445.0,49.2064,49.2156,48.6484,48.6667,3280445.0
2021-07-28 10:30:00,53.19,53.21,53.0,53.14,2129391.0,48.6576,48.6759,48.4838,48.6118,2129391.0
2021-07-28 11:00:00,53.13,53.34,53.05,53.17,1472481.0,48.6027,48.7948,48.5295,48.6393,1472481.0
2021-07-28 11:30:00,53.16,53.38,53.16,53.33,850028.0,48.6301,48.8314,48.6301,48.7856,850028.0
2021-07-28 12:00:00,53.33,53.47,53.07,53.42,1358787.0,48.7856,48.9137,48.5478,48.868,1358787.0
2021-07-28 12:30:00,53.42,53.44,53.16,53.19,754107.0,48.868,48.8863,48.6301,48.6576,754107.0
2021-07-28 13:00:00,53.19,53.25,53.16,53.18,586545.0,48.6576,48.7125,48.6301,48.6484,586545.0
2021-07-28 13:30:00,53.18,53.26,53.11,53.15,762748.0,48.6484,48.7216,48.5844,48.621,762748.0
2021-07-28 14:00:00,53.16,53.33,52.99,53.11,1286010.0,48.6301,48.7856,48.4746,48.5844,1286010.0
2021-07-28 14:30:00,53.12,53.28,53.01,53.12,1209297.0,48.5935,48.7399,48.4929,48.5935,1209297.0
2021-07-28 15:00:00,53.13,53.24,53.1,53.22,1119389.0,48.6027,48.7033,48.5752,48.685,1119389.0
2021-07-28 15:30:00,53.23,53.25,53.05,53.07,2847729.0,48.6942,48.7125,48.5295,48.5478,2847729.0
2021-07-29 09:30:00,53.38,54.1,53.38,53.44,2626382.0,48.8314,49.49,48.8314,48.8863,2626382.0
2021-07-29 10:00:00,53.46,53.65,53.32,53.65,1296516.0,48.9046,49.0784,48.7765,49.0784,1296516.0
2021-07-29 10:30:00,53.65,53.73,53.56,53.73,881905.0,49.0784,49.1516,48.996,49.1516,881905.0
2021-07-29 11:00:00,53.74,53.78,53.63,53.73,812349.0,49.1607,49.1973,49.0601,49.1516,812349.0
2021-07-29 11:30:00,53.73,53.74,53.61,53.7,665597.0,49.1516,49.1607,49.0418,49.1241,665597.0
2021-07-29 12:00:00,53.7,53.82,53.67,53.8,638321.0,49.1241,49.2339,49.0967,49.2156,638321.0
2021-07-29 12:30:00,53.79,53.81,53.66,53.75,899250.0,49.2064,49.2247,49.0875,49.1699,899250.0
2021-07-29 13:00:00,53.75,53.98,53.7,53.8,964019.0,49.1699,49.3803,49.1241,49.2156,964019.0
2021-07-29 13:30:00,53.81,53.95,53.8,53.95,647657.0,49.2247,49.3528,49.2156,49.3528,647657.0
2021-07-29 14:00:00,53.95,53.96,53.86,53.92,475514.0,49.3528,49.362,49.2705,49.3254,475514.0
2021-07-29 14:30:00,53.92,53.95,53.76,53.84,644053.0,49.3254,49.3528,49.179,49.2522,644053.0
2021-07-29 15:00:00,53.84,53.85,53.69,53.72,643626.0,49.2522,49.2613,49.115,49.1424,643626.0
2021-07-29 15:30:00,53.71,53.74,53.65,53.7,1733399.0,49.1333,49.1607,49.0784,49.1241,1733399.0
2021-07-30 09:30:00,53.65,53.76,53.25,53.72,1785186.0,49.0784,49.179,48.7125,49.1424,1785186.0
2021-07-30 10:00:00,53.72,53.9,53.67,53.69,1159029.0,49.1424,49.3071,49.0967,49.115,1159029.0
2021-07-30 10:30:00,53.69,53.77,53.49,53.5,1058376.0,49.115,49.1881,48.932,48.9412,1058376.0
2021-07-30 11:00:00,53.49,53.6,53.4,53.59,778620.0,48.932,49.0326,48.8497,49.0235,778620.0
2021-07-30 11:30:00,53.58,53.6,53.37,53.49,679018.0,49.0143,49.0326,48.8222,48.932,679018.0
2021-07-30 12:00:00,53.48,53.62,53.47,53.55,502372.0,48.9229,49.0509,48.9137,48.9869,502372.0
2021-07-30 12:30:00,53.55,53.67,53.54,53.65,328095.0,48.9869,49.0967,48.9777,49.0784,328095.0
2021-07-30 13:00:00,53.65,53.68,53.57,53.59,407889.0,49.0784,49.1058,49.0052,49.0235,407889.0
2021-07-30 13:30:00,53.59,53.72,53.57,53.67,499928.0,49.0235,49.1424,49.0052,49.0967,499928.0
2021-07-30 14:00:00,53.68,53.74,53.64,53.66,476962.0,49.1058,49.1607,49.0692,49.0875,476962.0
2021-07-30 14:30:00,53.65,53.78,53.58,53.76,515010.0,49.0784,49.1973,49.0143,49.179,515010.0
2021-07-30 15:00:00,53.77,53.8,53.7,53.73,588323.0,49.1881,49.2156,49.1241,49.1516,588323.0
2021-07-30 15:30:00,53.74,53.79,53.63,53.72,2344942.0,49.1607,49.2064,49.0601,49.1424,2344942.0
2021-08-02 09:30:00,54.02,54.47,53.96,54.41,2778705.0,49.4168,49.8285,49.362,49.7736,2778705.0
2021-08-02 10:00:00,54.4,54.41,54.2,54.21,1277879.0,49.7645,49.7736,49.5815,49.5907,1277879.0
2021-08-02 10:30:00,54.22,54.28,54.11,54.2,1022684.0,49.5998,49.6547,49.4992,49.5815,1022684.0
2021-08-02 11:00:00,54.2,54.38,54.14,54.3,861381.0,49.5815,49.7462,49.5266,49.673,861381.0
2021-08-02 11:30:00,54.31,54.34,54.15,54.16,770769.0,49.6821,49.7096,49.5358,49.5449,770769.0
2021-08-02 12:00:00,54.17,54.17,53.94,54.08,735462.0,49.5541,49.5541,49.3437,49.4717,735462.0
2021-08-02 12:30:00,54.08,54.15,53.94,53.98,468033.0,49.4717,49.5358,49.3437,49.3803,468033.0
2021-08-02 13:00:00,53.98,54.11,53.94,54.05,536038.0,49.3803,49.4992,49.3437,49.4443,536038.0
2021-08-02 13:30:00,54.05,54.08,53.87,53.9,539871.0,49.4443,49.4717,49.2796,49.3071,539871.0
2021-08-02 14:00:00,53.9,53.94,53.79,53.83,583564.0,49.3071,49.3437,49.2064,49.243,583564.0
2021-08-02 14:30:00,53.82,53.9,53.8,53.89,445440.0,49.2339,49.3071,49.2156,49.2979,445440.0
2021-08-02 15:00:00,53.89,53.91,53.72,53.75,630060.0,49.2979,49.3162,49.1424,49.1699,630060.0
2021-08-02 15:30:00,53.74,53.8,53.53,53.69,2109639.0,49.1607,49.2156,48.9686,49.115,2109639.0
2021-08-03 09:30:00,53.89,53.96,53.26,53.33,1980357.0,49.2979,49.362,48.7216,48.7856,1980357.0
2021-08-03 10:00:00,53.32,53.76,53.27,53.74,1117628.0,48.7765,49.179,48.7308,49.1607,1117628.0
2021-08-03 10:30:00,53.74,53.81,53.56,53.66,911337.0,49.1607,49.2247,48.996,49.0875,911337.0
2021-08-03 11:00:00,53.66,53.78,53.62,53.78,780021.0,49.0875,49.1973,49.0509,49.1973,780021.0
2021-08-03 11:30:00,53.78,54.13,53.76,54.03,1013651.0,49.1973,49.5175,49.179,49.426,1013651.0
2021-08-03 12:00:00,54.03,54.08,53.95,53.98,496307.0,49.426,49.4717,49.3528,49.3803,496307.0
2021-08-03 12:30:00,53.97,54.04,53.88,54.03,628294.0,49.3711,49.4351,49.2888,49.426,628294.0
2021-08-03 13:00:00,54.03,54.13,54.0,54.05,540910.0,49.426,49.5175,49.3985,49.4443,540910.0
2021-08-03 13:30:00,54.05,54.11,53.99,54.08,584147.0,49.4443,49.4992,49.3894,49.4717,584147.0
2021-08-03 14:00:00,54.08,54.16,54.0,54.1,601878.0,49.4717,49.5449,49.3985,49.49,601878.0
2021-08-03 14:30:00,54.09,54.1,53.99,53.99,549982.0,49.4809,49.49,49.3894,49.3894,549982.0
2021-08-03 15:00:00,54.0,54.02,53.94,54.02,697470.0,49.3985,49.4168,49.3437,49.4168,697470.0
2021-08-03 15:30:00,54.01,54.1,53.93,54.06,1409495.0,49.4077,49.49,49.3345,49.4534,1409495.0
2021-08-04 09:30:00,54.25,54.44,53.75,53.91,1771117.0,49.6272,49.8011,49.1699,49.3162,1771117.0
2021-08-04 10:00:00,53.91,53.94,53.7,53.86,1168453.0,49.3162,49.3437,49.1241,49.2705,1168453.0
2021-08-04 10:30:00,53.85,54.07,53.76,54.01,1218059.0,49.2613,49.4626,49.179,49.4077,1218059.0
2021-08-04 11:00:00,54.0,54.06,53.84,53.94,744422.0,49.3985,49.4534,49.2522,49.3437,744422.0
2021-08-04 11:30:00,53.95,53.98,53.8,53.87,770009.0,49.3528,49.3803,49.2156,49.2796,770009.0
2021-08-04 12:00:00,53.87,53.87,53.74,53.79,858834.0,49.2796,49.2796,49.1607,49.2064,858834.0
2021-08-04 12:30:00,53.8,53.92,53.79,53.9,535505.0,49.2156,49.3254,49.2064,49.3071,535505.0
2021-08-04 13:00:00,53.9,54.0,53.88,53.9,541188.0,49.3071,49.3985,49.2888,49.3071,541188.0
2021-08-04 13:30:00,53.9,54.0,53.79,53.98,779656.0,49.3071,49.3985,49.2064,49.3803,779656.0
2021-08-04 14:00:00,53.98,54.04,53.9,53.97,613833.0,49.3803,49.4351,49.3071,49.3711,613833.0
2021-08-04 14:30:00,53.97,54.06,53.9,53.94,631677.0,49.3711,49.4534,49.3071,49.3437,631677.0
2021-08-04 15:00:00,53.94,53.98,53.87,53.94,554348.0,49.3437,49.3803,49.2796,49.3437,554348.0
2021-08-04 15:30:00,53.95,54.06,53.83,53.89,2208429.0,49.3528,49.4534,49.243,49.2979,2208429.0
2021-08-05 09:30:00,53.98,54.02,53.58,53.93,2215657.0,49.6987,49.7355,49.3304,49.6526,2215657.0
2021-08-05 10:00:00,53.94,53.97,53.68,53.8,1162191.0,49.6618,49.6895,49.4225,49.5329,1162191.0
2021-08-05 10:30:00,53.8,53.9,53.71,53.82,1116801.0,49.5329,49.625,49.4501,49.5514,1116801.0
2021-08-05 11:00:00,53.82,54.0,53.82,53.95,810881.0,49.5514,49.7171,49.5514,49.6711,810881.0
2021-08-05 11:30:00,53.95,54.02,53.85,53.97,723556.0,49.6711,49.7355,49.579,49.6895,723556.0
2021-08-05 12:00:00,53.97,53.98,53.88,53.89,674444.0,49.6895,49.6987,49.6066,49.6158,674444.0
2021-08-05 12:30:00,53.9,53.95,53.86,53.87,450219.0,49.625,49.6711,49.5882,49.5974,450219.0
2021-08-05 13:00:00,53.87,53.88,53.74,53.81,517401.0,49.5974,49.6066,49.4777,49.5422,517401.0
2021-08-05 13:30:00,53.81,53.83,53.74,53.82,396215.0,49.5422,49.5606,49.4777,49.5514,396215.0
2021-08-05 14:00:00,53.82,53.84,53.75,53.84,409225.0,49.5514,49.5698,49.4869,49.5698,409225.0
2021-08-05 14:30:00,53.83,53.88,53.79,53.82,426274.0,49.5606,49.6066,49.5237,49.5514,426274.0
2021-08-05 15:00:00,53.81,53.84,53.76,53.8,311587.0,49.5422,49.5698,49.4961,49.5329,311587.0
2021-08-05 15:30:00,53.8,53.93,53.7,53.9,1617716.0,49.5329,49.6526,49.4409,49.625,1617716.0
2021-08-06 09:30:00,53.84,54.06,53.73,53.82,2009909.0,49.5698,49.7723,49.4685,49.5514,2009909.0
2021-08-06 10:00:00,53.83,54.07,53.78,54.05,1126257.0,49.5606,49.7815,49.5145,49.7631,1126257.0
2021-08-06 10:30:00,54.05,54.08,53.93,54.05,1180044.0,49.7631,49.7907,49.6526,49.7631,1180044.0
2021-08-06 11:00:00,54.04,54.13,53.95,54.05,1111096.0,49.7539,49.8368,49.6711,49.7631,1111096.0
2021-08-06 11:30:00,54.05,54.07,53.91,54.04,586582.0,49.7631,49.7815,49.6342,49.7539,586582.0
2021-08-06 12:00:00,54.04,54.06,53.96,53.98,481716.0,49.7539,49.7723,49.6803,49.6987,481716.0
2021-08-06 12:30:00,53.97,54.07,53.94,54.05,423599.0,49.6895,49.7815,49.6618,49.7631,423599.0
2021-08-06 13:00:00,54.05,54.09,53.93,53.96,466841.0,49.7631,49.7999,49.6526,49.6803,466841.0
2021-08-06 13:30:00,53.96,53.98,53.87,53.91,442228.0,49.6803,49.6987,49.5974,49.6342,442228.0
2021-08-06 14:00:00,53.91,53.97,53.89,53.92,325698.0,49.6342,49.6895,49.6158,49.6434,325698.0
2021-08-06 14:30:00,53.92,53.93,53.87,53.89,347417.0,49.6434,49.6526,49.5974,49.6158,347417.0
2021-08-06 15:00:00,53.89,53.97,53.86,53.94,395127.0,49.6158,49.6895,49.5882,49.6618,395127.0
2021-08-06 15:30:00,53.94,54.07,53.91,53.92,2755167.0,49.6618,49.7815,49.6342,49.6434,2755167.0
2021-08-09 09:30:00,54.08,54.3,53.83,54.05,1707508.0,49.7907,49.9933,49.5606,49.7631,1707508.0
2021-08-09 10:00:00,54.04,54.14,53.86,54.05,1078069.0,49.7539,49.846,49.5882,49.7631,1078069.0
2021-08-09 10:30:00,54.05,54.11,53.98,54.02,1072249.0,49.7631,49.8184,49.6987,49.7355,1072249.0
2021-08-09 11:00:00,54.02,54.23,54.01,54.19,1096440.0,49.7355,49.9288,49.7263,49.892,1096440.0
2021-08-09 11:30:00,54.19,54.37,54.09,54.37,871683.0,49.892,50.0577,49.7999,50.0577,871683.0
2021-08-09 12:00:00,54.36,54.41,54.21,54.23,912556.0,50.0485,50.0946,49.9104,49.9288,912556.0
2021-08-09 12:30:00,54.23,54.27,54.11,54.17,643391.0,49.9288,49.9657,49.8184,49.8736,643391.0
2021-08-09 13:00:00,54.17,54.18,54.04,54.05,549328.0,49.8736,49.8828,49.7539,49.7631,549328.0
2021-08-09 13:30:00,54.05,54.16,54.02,54.09,635418.0,49.7631,49.8644,49.7355,49.7999,635418.0
2021-08-09 14:00:00,54.09,54.17,54.0,54.16,668369.0,49.7999,49.8736,49.7171,49.8644,668369.0
2021-08-09 14:30:00,54.16,54.18,54.02,54.1,475890.0,49.8644,49.8828,49.7355,49.8092,475890.0
2021-08-09 15:00:00,54.1,54.12,54.05,54.11,330841.0,49.8092,49.8276,49.7631,49.8184,330841.0
2021-08-09 15:30:00,54.11,54.14,54.03,54.04,1209014.0,49.8184,49.846,49.7447,49.7539,1209014.0
2021-08-10 09:30:00,54.24,54.39,54.01,54.09,1980864.0,49.9381,50.0762,49.7263,49.7999,1980864.0
2021-08-10 10:00:00,54.1,54.12,53.79,53.82,1107832.0,49.8092,49.8276,49.5237,49.5514,1107832.0
2021-08-10 10:30:00,53.82,53.83,53.51,53.73,1293474.0,49.5514,49.5606,49.266,49.4685,1293474.0
2021-08-10 11:00:00,53.73,53.79,53.63,53.7,928307.0,49.4685,49.5237,49.3764,49.4409,928307.0
2021-08-10 11:30:00,53.7,53.71,53.56,53.6,1247949.0,49.4409,49.4501,49.312,49.3488,1247949.0
2021-08-10 12:00:00,53.6,53.87,53.59,53.77,921136.0,49.3488,49.5974,49.3396,49.5053,921136.0
2021-08-10 12:30:00,53.76,53.83,53.72,53.77,661216.0,49.4961,49.5606,49.4593,49.5053,661216.0
2021-08-10 13:00:00,53.78,53.92,53.77,53.88,595274.0,49.5145,49.6434,49.5053,49.6066,595274.0
2021-08-10 13:30:00,53.89,53.94,53.8,53.94,581592.0,49.6158,49.6618,49.5329,49.6618,581592.0
2021-08-10 14:00:00,53.94,53.99,53.83,53.95,424533.0,49.6618,49.7079,49.5606,49.6711,424533.0
2021-08-10 14:30:00,53.95,54.05,53.94,54.03,501613.0,49.6711,49.7631,49.6618,49.7447,501613.0
2021-08-10 15:00:00,54.04,54.08,54.0,54.02,420163.0,49.7539,49.7907,49.7171,49.7355,420163.0
2021-08-10 15:30:00,54.02,54.02,53.87,53.94,1470704.0,49.7355,49.7355,49.5974,49.6618,1470704.0
2021-08-11 09:30:00,54.26,54.36,53.9,53.99,1459122.0,49.9565,50.0485,49.625,49.7079,1459122.0
2021-08-11 10:00:00,53.99,54.12,53.96,53.98,1069101.0,49.7079,49.8276,49.6803,49.6987,1069101.0
2021-08-11 10:30:00,53.97,54.06,53.84,53.94,749348.0,49.6895,49.7723,49.5698,49.6618,749348.0
2021-08-11 11:00:00,53.93,54.03,53.86,53.98,719918.0,49.6526,49.7447,49.5882,49.6987,719918.0
2021-08-11 11:30:00,53.98,54.09,53.94,54.05,764758.0,49.6987,49.7999,49.6618,49.7631,764758.0
2021-08-11 12:00:00,54.05,54.17,54.04,54.06,616176.0,49.7631,49.8736,49.7539,49.7723,616176.0
2021-08-11 12:30:00,54.07,54.15,54.05,54.13,385867.0,49.7815,49.8552,49.7631,49.8368,385867.0
2021-08-11 13:00:00,54.14,54.27,54.12,54.26,513264.0,49.846,49.9657,49.8276,49.9565,513264.0
2021-08-11 13:30:00,54.26,54.27,54.11,54.15,637337.0,49.9565,49.9657,49.8184,49.8552,637337.0
2021-08-11 14:00:00,54.15,54.25,54.11,54.17,515954.0,49.8552,49.9473,49.8184,49.8736,515954.0
2021-08-11 14:30:00,54.18,54.28,54.17,54.26,443545.0,49.8828,49.9749,49.8736,49.9565,443545.0
2021-08-11 15:00:00,54.27,54.33,54.24,54.3,529597.0,49.9657,50.0209,49.9381,49.9933,529597.0
2021-08-11 15:30:00,54.3,54.34,54.11,54.13,2528821.0,49.9933,50.0301,49.8184,49.8368,2528821.0
2021-08-12 09:30:00,54.17,54.18,53.29,53.37,2532878.0,49.8736,49.8828,49.0634,49.1371,2532878.0
2021-08-12 10:00:00,53.36,53.49,53.25,53.46,1307374.0,49.1278,49.2475,49.0266,49.2199,1307374.0
2021-08-12 10:30:00,53.47,53.55,53.35,53.54,946923.0,49.2291,49.3028,49.1186,49.2936,946923.0
2021-08-12 11:00:00,53.53,53.62,53.39,53.56,833293.0,49.2844,49.3672,49.1555,49.312,833293.0
2021-08-12 11:30:00,53.56,53.7,53.52,53.63,833646.0,49.312,49.4409,49.2752,49.3764,833646.0
2021-08-12 12:00:00,53.63,53.63,53.52,53.54,663628.0,49.3764,49.3764,49.2752,49.2936,663628.0
2021-08-12 12:30:00,53.54,53.59,53.48,53.5,357502.0,49.2936,49.3396,49.2383,49.2567,357502.0
2021-08-12 13:00:00,53.5,53.6,53.47,53.51,445240.0,49.2567,49.3488,49.2291,49.266,445240.0
2021-08-12 13:30:00,53.51,53.56,53.44,53.46,502359.0,49.266,49.312,49.2015,49.2199,502359.0
2021-08-12 14:00:00,53.46,53.55,53.42,53.53,330770.0,49.2199,49.3028,49.1831,49.2844,330770.0
2021-08-12 14:30:00,53.53,53.68,53.51,53.67,533108.0,49.2844,49.4225,49.266,49.4133,533108.0
2021-08-12 15:00:00,53.67,53.71,53.63,53.68,479735.0,49.4133,49.4501,49.3764,49.4225,479735.0
2021-08-12 15:30:00,53.68,53.71,53.49,53.54,1963505.0,49.4225,49.4501,49.2475,49.2936,1963505.0
2021-08-13 09:30:00,53.52,53.56,53.1,53.13,2248976.0,49.2752,49.312,48.8885,48.9161,2248976.0
2021-08-13 10:00:00,53.13,53.35,53.09,53.15,1273903.0,48.9161,49.1186,48.8793,48.9345,1273903.0
2021-08-13 10:30:00,53.16,53.21,53.05,53.15,1588696.0,48.9437,48.9897,48.8424,48.9345,1588696.0
2021-08-13 11:00:00,53.14,53.36,53.12,53.36,1164080.0,48.9253,49.1278,48.9069,49.1278,1164080.0
2021-08-13 11:30:00,53.36,53.4,53.31,53.38,704690.0,49.1278,49.1647,49.0818,49.1463,704690.0
2021-08-13 12:00:00,53.38,53.5,53.3,53.32,857881.0,49.1463,49.2567,49.0726,49.091,857881.0
2021-08-13 12:30:00,53.32,53.38,53.28,53.35,452086.0,49.091,49.1463,49.0542,49.1186,452086.0
2021-08-13 13:00:00,53.34,53.38,53.28,53.38,530028.0,49.1094,49.1463,49.0542,49.1463,530028.0
2021-08-13 13:30:00,53.37,53.44,53.34,53.43,384365.0,49.1371,49.2015,49.1094,49.1923,384365.0
2021-08-13 14:00:00,53.43,53.45,53.37,53.43,326051.0,49.1923,49.2107,49.1371,49.1923,326051.0
2021-08-13 14:30:00,53.43,53.44,53.35,53.4,382212.0,49.1923,49.2015,49.1186,49.1647,382212.0
2021-08-13 15:00:00,53.39,53.42,53.34,53.41,443815.0,49.1555,49.1831,49.1094,49.1739,443815.0
2021-08-13 15:30:00,53.41,53.52,53.37,53.5,1839026.0,49.1739,49.2752,49.1371,49.2567,1839026.0
2021-08-16 09:30:00,53.23,53.35,53.0,53.12,1850054.0,49.0082,49.1186,48.7964,48.9069,1850054.0
2021-08-16 10:00:00,53.11,53.38,53.02,53.15,1568922.0,48.8977,49.1463,48.8148,48.9345,1568922.0
2021-08-16 10:30:00,53.15,53.25,53.09,53.15,1222071.0,48.9345,49.0266,48.8793,48.9345,1222071.0
2021-08-16 11:00:00,53.15,53.33,53.13,53.31,1128836.0,48.9345,49.1002,48.9161,49.0818,1128836.0
2021-08-16 11:30:00,53.3,53.43,53.25,53.27,1069686.0,49.0726,49.1923,49.0266,49.045,1069686.0
2021-08-16 12:00:00,53.28,53.34,53.25,53.26,494225.0,49.0542,49.1094,49.0266,49.0358,494225.0
2021-08-16 12:30:00,53.26,53.32,53.2,53.27,540544.0,49.0358,49.091,48.9805,49.045,540544.0
2021-08-16 13:00:00,53.27,53.27,53.18,53.26,463859.0,49.045,49.045,48.9621,49.0358,463859.0
2021-08-16 13:30:00,53.26,53.34,53.22,53.25,406690.0,49.0358,49.1094,48.999,49.0266,406690.0
2021-08-16 14:00:00,53.26,53.3,53.2,53.24,365109.0,49.0358,49.0726,48.9805,49.0174,365109.0
2021-08-16 14:30:00,53.24,53.34,53.23,53.29,310503.0,49.0174,49.1094,49.0082,49.0634,310503.0
2021-08-16 15:00:00,53.29,53.35,53.26,53.34,411327.0,49.0634,49.1186,49.0358,49.1094,411327.0
2021-08-16 15:30:00,53.34,53.49,53.29,53.47,1816717.0,49.1094,49.2475,49.0634,49.2291,1816717.0
2021-08-17 09:30:00,53.17,53.18,52.55,52.63,3027401.0,48.9529,48.9621,48.3821,48.4557,3027401.0
2021-08-17 10:00:00,52.63,52.84,52.55,52.81,1271376.0,48.4557,48.6491,48.3821,48.6215,1271376.0
2021-08-17 10:30:00,52.81,52.96,52.75,52.85,1097006.0,48.6215,48.7596,48.5662,48.6583,1097006.0
2021-08-17 11:00:00,52.85,52.86,52.63,52.64,1274270.0,48.6583,48.6675,48.4557,48.465,1274270.0
2021-08-17 11:30:00,52.64,52.74,52.59,52.64,933406.0,48.465,48.557,48.4189,48.465,933406.0
2021-08-17 12:00:00,52.64,52.78,52.56,52.65,899851.0,48.465,48.5938,48.3913,48.4742,899851.0
2021-08-17 12:30:00,52.65,52.65,52.23,52.25,1999126.0,48.4742,48.4742,48.0875,48.1059,1999126.0
2021-08-17 13:00:00,52.23,52.52,52.22,52.46,1238581.0,48.0875,48.3545,48.0783,48.2992,1238581.0
2021-08-17 13:30:00,52.45,52.46,52.25,52.41,874368.0,48.29,48.2992,48.1059,48.2532,874368.0
2021-08-17 14:00:00,52.41,52.5,52.39,52.4,591156.0,48.2532,48.3361,48.2348,48.244,591156.0
2021-08-17 14:30:00,52.4,52.57,52.36,52.56,685902.0,48.244,48.4005,48.2072,48.3913,685902.0
2021-08-17 15:00:00,52.56,52.64,52.54,52.59,658306.0,48.3913,48.465,48.3729,48.4189,658306.0
2021-08-17 15:30:00,52.59,52.74,52.51,52.7,2171030.0,48.4189,48.557,48.3453,48.5202,2171030.0
2021-08-18 09:30:00,52.6,52.99,52.51,52.97,1598644.0,48.4281,48.7872,48.3453,48.7688,1598644.0
2021-08-18 10:00:00,52.96,53.03,52.82,52.93,851545.0,48.7596,48.824,48.6307,48.732,851545.0
2021-08-18 10:30:00,52.93,52.97,52.76,52.76,683683.0,48.732,48.7688,48.5754,48.5754,683683.0
2021-08-18 11:00:00,52.76,52.85,52.7,52.75,750887.0,48.5754,48.6583,48.5202,48.5662,750887.0
2021-08-18 11:30:00,52.75,52.75,52.62,52.64,650152.0,48.5662,48.5662,48.4465,48.465,650152.0
2021-08-18 12:00:00,52.65,52.72,52.61,52.69,458365.0,48.4742,48.5386,48.4373,48.511,458365.0
2021-08-18 12:30:00,52.69,52.78,52.69,52.74,273491.0,48.511,48.5938,48.511,48.557,273491.0
2021-08-18 13:00:00,52.74,52.76,52.65,52.69,273882.0,48.557,48.5754,48.4742,48.511,273882.0
2021-08-18 13:30:00,52.68,52.77,52.65,52.73,380043.0,48.5018,48.5846,48.4742,48.5478,380043.0
2021-08-18 14:00:00,52.73,52.89,52.53,52.72,738685.0,48.5478,48.6951,48.3637,48.5386,738685.0
2021-08-18 14:30:00,52.72,52.82,52.68,52.75,457986.0,48.5386,48.6307,48.5018,48.5662,457986.0
2021-08-18 15:00:00,52.75,52.78,52.62,52.64,630719.0,48.5662,48.5938,48.4465,48.465,630719.0
2021-08-18 15:30:00,52.63,52.64,52.11,52.19,3021160.0,48.4557,48.465,47.977,48.0506,3021160.0
2021-08-19 09:30:00,52.08,52.08,51.58,51.73,2543313.0,47.9494,47.9494,47.489,47.6271,2543313.0
2021-08-19 10:00:00,51.74,52.29,51.72,52.13,2680820.0,47.6363,48.1427,47.6179,47.9954,2680820.0
2021-08-19 10:30:00,52.13,52.21,51.96,52.18,1147493.0,47.9954,48.0691,47.8389,48.0414,1147493.0
2021-08-19 11:00:00,52.19,52.53,52.18,52.27,1580680.0,48.0506,48.3637,48.0414,48.1243,1580680.0
2021-08-19 11:30:00,52.28,52.63,52.27,52.5,1313465.0,48.1335,48.4557,48.1243,48.3361,1313465.0
2021-08-19 12:00:00,52.5,52.59,52.39,52.49,1056100.0,48.3361,48.4189,48.2348,48.3269,1056100.0
2021-08-19 12:30:00,52.49,52.62,52.45,52.55,695611.0,48.3269,48.4465,48.29,48.3821,695611.0
2021-08-19 13:00:00,52.54,52.55,52.41,52.44,599081.0,48.3729,48.3821,48.2532,48.2808,599081.0
2021-08-19 13:30:00,52.44,52.58,52.37,52.43,585210.0,48.2808,48.4097,48.2164,48.2716,585210.0
2021-08-19 14:00:00,52.44,52.52,52.24,52.24,632035.0,48.2808,48.3545,48.0967,48.0967,632035.0
2021-08-19 14:30:00,52.24,52.38,52.17,52.37,545055.0,48.0967,48.2256,48.0322,48.2164,545055.0
2021-08-19 15:00:00,52.38,52.62,52.37,52.59,627094.0,48.2256,48.4465,48.2164,48.4189,627094.0
2021-08-19 15:30:00,52.59,52.67,52.27,52.45,2707323.0,48.4189,48.4926,48.1243,48.29,2707323.0
2021-08-20 09:30:00,52.16,52.33,51.79,52.22,3404052.0,48.023,48.1795,47.6824,48.0783,3404052.0
2021-08-20 10:00:00,52.21,52.38,52.04,52.07,1780242.0,48.0691,48.2256,47.9125,47.9402,1780242.0
2021-08-20 10:30:00,52.07,52.12,51.83,51.85,1970608.0,47.9402,47.9862,47.7192,47.7376,1970608.0
2021-08-20 11:00:00,51.85,51.9,51.69,51.72,1777775.0,47.7376,47.7836,47.5903,47.6179,1777775.0
2021-08-20 11:30:00,51.71,51.78,51.42,51.51,2023611.0,47.6087,47.6732,47.3417,47.4246,2023611.0
2021-08-20 12:00:00,51.5,51.63,51.5,51.6,1227415.0,47.4154,47.5351,47.4154,47.5074,1227415.0
2021-08-20 12:30:00,51.6,51.82,51.58,51.7,1172102.0,47.5074,47.71,47.489,47.5995,1172102.0
2021-08-20 13:00:00,51.7,51.75,51.63,51.68,906386.0,47.5995,47.6455,47.5351,47.5811,906386.0
2021-08-20 13:30:00,51.69,51.72,51.59,51.61,724108.0,47.5903,47.6179,47.4982,47.5166,724108.0
2021-08-20 14:00:00,51.61,51.72,51.61,51.64,689794.0,47.5166,47.6179,47.5166,47.5443,689794.0
2021-08-20 14:30:00,51.64,51.8,51.61,51.79,694412.0,47.5443,47.6916,47.5166,47.6824,694412.0
2021-08-20 15:00:00,51.79,51.85,51.74,51.85,836713.0,47.6824,47.7376,47.6363,47.7376,836713.0
2021-08-20 15:30:00,51.85,52.03,51.81,52.01,3291178.0,47.7376,47.9033,47.7008,47.8849,3291178.0
2021-08-23 09:30:00,52.58,53.1,52.48,52.78,2886286.0,48.4097,48.8885,48.3176,48.5938,2886286.0
2021-08-23 10:00:00,52.79,52.95,52.63,52.73,1229973.0,48.6031,48.7504,48.4557,48.5478,1229973.0
2021-08-23 10:30:00,52.73,53.03,52.7,53.02,1059332.0,48.5478,48.824,48.5202,48.8148,1059332.0
2021-08-23 11:00:00,53.02,53.16,52.97,53.08,1269140.0,48.8148,48.9437,48.7688,48.8701,1269140.0
2021-08-23 11:30:00,53.08,53.4,53.06,53.38,1124135.0,48.8701,49.1647,48.8516,49.1463,1124135.0
2021-08-23 12:00:00,53.38,53.51,53.35,53.5,1196474.0,49.1463,49.266,49.1186,49.2567,1196474.0
2021-08-23 12:30:00,53.5,53.52,53.38,53.52,873526.0,49.2567,49.2752,49.1463,49.2752,873526.0
2021-08-23 13:00:00,53.53,53.54,53.42,53.48,849135.0,49.2844,49.2936,49.1831,49.2383,849135.0
2021-08-23 13:30:00,53.47,53.48,53.29,53.3,815295.0,49.2291,49.2383,49.0634,49.0726,815295.0
2021-08-23 14:00:00,53.31,53.47,53.3,53.43,648525.0,49.0818,49.2291,49.0726,49.1923,648525.0
2021-08-23 14:30:00,53.43,53.48,53.39,53.46,659830.0,49.1923,49.2383,49.1555,49.2199,659830.0
2021-08-23 15:00:00,53.46,53.47,53.19,53.32,1143915.0,49.2199,49.2291,48.9713,49.091,1143915.0
2021-08-23 15:30:00,53.32,53.35,53.18,53.23,2827999.0,49.091,49.1186,48.9621,49.0082,2827999.0
2021-08-24 09:30:00,53.55,53.71,53.31,53.53,1822721.0,49.3028,49.4501,49.0818,49.2844,1822721.0
2021-08-24 10:00:00,53.54,53.75,53.36,53.73,1236821.0,49.2936,49.4869,49.1278,49.4685,1236821.0
2021-08-24 10:30:00,53.73,53.97,53.73,53.9,1894926.0,49.4685,49.6895,49.4685,49.625,1894926.0
2021-08-24 11:00:00,53.91,53.95,53.72,53.73,968034.0,49.6342,49.6711,49.4593,49.4685,968034.0
2021-08-24 11:30:00,53.72,53.79,53.61,53.76,810743.0,49.4593,49.5237,49.358,49.4961,810743.0
2021-08-24 12:00:00,53.75,53.77,53.6,53.61,583106.0,49.4869,49.5053,49.3488,49.358,583106.0
2021-08-24 12:30:00,53.62,53.76,53.6,53.7,593269.0,49.3672,49.4961,49.3488,49.4409,593269.0
2021-08-24 13:00:00,53.71,53.71,53.54,53.61,553849.0,49.4501,49.4501,49.2936,49.358,553849.0
2021-08-24 13:30:00,53.61,53.65,53.59,53.61,375722.0,49.358,49.3948,49.3396,49.358,375722.0
2021-08-24 14:00:00,53.61,53.63,53.51,53.6,594175.0,49.358,49.3764,49.266,49.3488,594175.0
2021-08-24 14:30:00,53.6,53.78,53.59,53.77,615680.0,49.3488,49.5145,49.3396,49.5053,615680.0
2021-08-24 15:00:00,53.77,53.92,53.73,53.81,1201265.0,49.5053,49.6434,49.4685,49.5422,1201265.0
2021-08-24 15:30:00,53.81,53.85,53.7,53.82,2262726.0,49.5422,49.579,49.4409,49.5514,2262726.0
2021-08-25 09:30:00,54.13,54.23,53.86,53.97,1888334.0,49.8368,49.9288,49.5882,49.6895,1888334.0
2021-08-25 10:00:00,53.96,54.13,53.82,54.13,1040525.0,49.6803,49.8368,49.5514,49.8368,1040525.0
2021-08-25 10:30:00,54.13,54.15,53.85,53.86,823973.0,49.8368,49.8552,49.579,49.5882,823973.0
2021-08-25 11:00:00,53.86,53.92,53.79,53.88,703360.0,49.5882,49.6434,49.5237,49.6066,703360.0
2021-08-25 11:30:00,53.88,54.01,53.81,53.94,640533.0,49.6066,49.7263,49.5422,49.6618,640533.0
2021-08-25 12:00:00,53.94,54.07,53.88,54.06,485314.0,49.6618,49.7815,49.6066,49.7723,485314.0
2021-08-25 12:30:00,54.06,54.15,53.99,54.0,675271.0,49.7723,49.8552,49.7079,49.7171,675271.0
2021-08-25 13:00:00,54.0,54.0,53.87,53.9,571873.0,49.7171,49.7171,49.5974,49.625,571873.0
2021-08-25 13:30:00,53.9,53.95,53.84,53.87,509407.0,49.625,49.6711,49.5698,49.5974,509407.0
2021-08-25 14:00:00,53.86,54.14,53.85,54.01,668501.0,49.5882,49.846,49.579,49.7263,668501.0
2021-08-25 14:30:00,54.01,54.02,53.89,53.9,472214.0,49.7263,49.7355,49.6158,49.625,472214.0
2021-08-25 15:00:00,53.9,53.9,53.76,53.84,622000.0,49.625,49.625,49.4961,49.5698,622000.0
2021-08-25 15:30:00,53.84,53.86,53.73,53.81,1909510.0,49.5698,49.5882,49.4685,49.5422,1909510.0
2021-08-26 09:30:00,53.75,53.75,53.06,53.48,2093325.0,49.4869,49.4869,48.8516,49.2383,2093325.0
2021-08-26 10:00:00,53.48,53.49,53.07,53.19,1201080.0,49.2383,49.2475,48.8608,48.9713,1201080.0
2021-08-26 10:30:00,53.19,53.3,53.1,53.22,960072.0,48.9713,49.0726,48.8885,48.999,960072.0
2021-08-26 11:00:00,53.22,53.27,53.11,53.18,921191.0,48.999,49.045,48.8977,48.9621,921191.0
2021-08-26 11:30:00,53.19,53.24,53.11,53.15,839728.0,48.9713,49.0174,48.8977,48.9345,839728.0
2021-08-26 12:00:00,53.16,53.25,53.14,53.19,587158.0,48.9437,49.0266,48.9253,48.9713,587158.0
2021-08-26 12:30:00,53.2,53.25,53.16,53.17,455959.0,48.9805,49.0266,48.9437,48.9529,455959.0
2021-08-26 13:00:00,53.18,53.21,53.02,53.03,902306.0,48.9621,48.9897,48.8148,48.824,902306.0
2021-08-26 13:30:00,53.03,53.15,53.0,53.14,774589.0,48.824,48.9345,48.7964,48.9253,774589.0
2021-08-26 14:00:00,53.14,53.15,53.03,53.11,566970.0,48.9253,48.9345,48.824,48.8977,566970.0
2021-08-26 14:30:00,53.11,53.14,53.04,53.06,450251.0,48.8977,48.9253,48.8332,48.8516,450251.0
2021-08-26 15:00:00,53.06,53.18,52.97,53.17,810258.0,48.8516,48.9621,48.7688,48.9529,810258.0
2021-08-26 15:30:00,53.17,53.25,53.12,53.13,2677287.0,48.9529,49.0266,48.9069,48.9161,2677287.0
2021-08-27 09:30:00,53.27,53.36,52.92,53.1,2086302.0,49.045,49.1278,48.7227,48.8885,2086302.0
2021-08-27 10:00:00,53.1,53.45,53.0,53.39,1695551.0,48.8885,49.2107,48.7964,49.1555,1695551.0
2021-08-27 10:30:00,53.4,53.77,53.4,53.7,926938.0,49.1647,49.5053,49.1647,49.4409,926938.0
2021-08-27 11:00:00,53.7,53.89,53.67,53.73,841560.0,49.4409,49.6158,49.4133,49.4685,841560.0
2021-08-27 11:30:00,53.73,53.87,53.67,53.8,637823.0,49.4685,49.5974,49.4133,49.5329,637823.0
2021-08-27 12:00:00,53.81,53.86,53.76,53.82,391237.0,49.5422,49.5882,49.4961,49.5514,391237.0
2021-08-27 12:30:00,53.82,53.85,53.77,53.84,313072.0,49.5514,49.579,49.5053,49.5698,313072.0
2021-08-27 13:00:00,53.83,53.85,53.75,53.77,353178.0,49.5606,49.579,49.4869,49.5053,353178.0
2021-08-27 13:30:00,53.76,53.93,53.75,53.91,421837.0,49.4961,49.6526,49.4869,49.6342,421837.0
2021-08-27 14:00:00,53.92,53.92,53.83,53.86,448258.0,49.6434,49.6434,49.5606,49.5882,448258.0
2021-08-27 14:30:00,53.86,53.9,53.84,53.86,332036.0,49.5882,49.625,49.5698,49.5882,332036.0
2021-08-27 15:00:00,53.87,53.94,53.83,53.94,550230.0,49.5974,49.6618,49.5606,49.6618,550230.0
2021-08-27 15:30:00,53.93,53.94,53.76,53.89,2089340.0,49.6526,49.6618,49.4961,49.6158,2089340.0
2021-08-30 09:30:00,54.25,54.87,53.92,54.09,2802186.0,49.9473,50.5181,49.6434,49.7999,2802186.0
2021-08-30 10:00:00,54.09,54.09,53.78,53.84,997652.0,49.7999,49.7999,49.5145,49.5698,997652.0
2021-08-30 10:30:00,53.84,54.08,53.76,54.04,975917.0,49.5698,49.7907,49.4961,49.7539,975917.0
2021-08-30 11:00:00,54.04,54.07,53.86,53.96,676651.0,49.7539,49.7815,49.5882,49.6803,676651.0
2021-08-30 11:30:00,53.96,54.04,53.9,54.02,515269.0,49.6803,49.7539,49.625,49.7355,515269.0
2021-08-30 12:00:00,54.02,54.04,53.92,54.01,487723.0,49.7355,49.7539,49.6434,49.7263,487723.0
2021-08-30 12:30:00,54.01,54.04,53.88,53.9,505954.0,49.7263,49.7539,49.6066,49.625,505954.0
2021-08-30 13:00:00,53.91,54.08,53.9,54.03,468821.0,49.6342,49.7907,49.625,49.7447,468821.0
2021-08-30 13:30:00,54.03,54.06,53.98,54.03,308859.0,49.7447,49.7723,49.6987,49.7447,308859.0
2021-08-30 14:00:00,54.03,54.07,53.95,54.01,477001.0,49.7447,49.7815,49.6711,49.7263,477001.0
2021-08-30 14:30:00,54.01,54.06,53.96,54.04,335033.0,49.7263,49.7723,49.6803,49.7539,335033.0
2021-08-30 15:00:00,54.04,54.06,53.98,54.01,596506.0,49.7539,49.7723,49.6987,49.7263,596506.0
2021-08-30 15:30:00,54.01,54.1,53.91,53.95,1467564.0,49.7263,49.8092,49.6342,49.6711,1467564.0
2021-08-31 09:30:00,54.43,54.5,53.66,53.72,2721581.0,50.113,50.1774,49.4041,49.4593,2721581.0
2021-08-31 10:00:00,53.72,54.08,53.7,53.98,1184952.0,49.4593,49.7907,49.4409,49.6987,1184952.0
2021-08-31 10:30:00,53.98,54.09,53.9,53.97,942636.0,49.6987,49.7999,49.625,49.6895,942636.0
2021-08-31 11:00:00,53.96,54.19,53.89,54.05,688542.0,49.6803,49.892,49.6158,49.7631,688542.0
2021-08-31 11:30:00,54.05,54.25,54.05,54.23,895330.0,49.7631,49.9473,49.7631,49.9288,895330.0
2021-08-31 12:00:00,54.24,54.32,54.17,54.3,435857.0,49.9381,50.0117,49.8736,49.9933,435857.0
2021-08-31 12:30:00,54.3,54.37,54.25,54.36,553280.0,49.9933,50.0577,49.9473,50.0485,553280.0
2021-08-31 13:00:00,54.36,54.36,54.19,54.25,523427.0,50.0485,50.0485,49.892,49.9473,523427.0
2021-08-31 13:30:00,54.25,54.26,54.19,54.24,373136.0,49.9473,49.9565,49.892,49.9381,373136.0
2021-08-31 14:00:00,54.23,54.24,54.12,54.14,430350.0,49.9288,49.9381,49.8276,49.846,430350.0
2021-08-31 14:30:00,54.14,54.25,54.12,54.25,377674.0,49.846,49.9473,49.8276,49.9473,377674.0
2021-08-31 15:00:00,54.25,54.26,54.14,54.18,678825.0,49.9473,49.9565,49.846,49.8828,678825.0
2021-08-31 15:30:00,54.18,54.23,54.03,54.07,2687406.0,49.8828,49.9288,49.7447,49.7815,2687406.0
2021-09-01 09:30:00,54.11,54.14,53.84,53.9,2607585.0,49.8184,49.846,49.5698,49.625,2607585.0
2021-09-01 10:00:00,53.9,54.09,53.75,53.9,1279937.0,49.625,49.7999,49.4869,49.625,1279937.0
2021-09-01 10:30:00,53.91,54.06,53.81,53.93,1074174.0,49.6342,49.7723,49.5422,49.6526,1074174.0
2021-09-01 11:00:00,53.92,54.07,53.86,53.97,738966.0,49.6434,49.7815,49.5882,49.6895,738966.0
2021-09-01 11:30:00,53.98,54.04,53.83,53.95,684355.0,49.6987,49.7539,49.5606,49.6711,684355.0
2021-09-01 12:00:00,53.95,54.04,53.93,54.02,649460.0,49.6711,49.7539,49.6526,49.7355,649460.0
2021-09-01 12:30:00,54.03,54.16,53.99,54.04,572659.0,49.7447,49.8644,49.7079,49.7539,572659.0
2021-09-01 13:00:00,54.04,54.04,53.55,53.63,1347595.0,49.7539,49.7539,49.3028,49.3764,1347595.0
2021-09-01 13:30:00,53.63,53.79,53.61,53.72,668901.0,49.3764,49.5237,49.358,49.4593,668901.0
2021-09-01 14:00:00,53.72,53.73,53.65,53.68,387751.0,49.4593,49.4685,49.3948,49.4225,387751.0
2021-09-01 14:30:00,53.69,53.71,53.53,53.7,763692.0,49.4317,49.4501,49.2844,49.4409,763692.0
2021-09-01 15:00:00,53.69,53.8,53.68,53.76,843679.0,49.4317,49.5329,49.4225,49.4961,843679.0
2021-09-01 15:30:00,53.76,53.79,53.61,53.67,2354708.0,49.4961,49.5237,49.358,49.4133,2354708.0
2021-09-02 09:30:00,53.81,53.89,53.35,53.43,1581590.0,49.5422,49.6158,49.1186,49.1923,1581590.0
2021-09-02 10:00:00,53.43,53.71,53.35,53.68,1059839.0,49.1923,49.4501,49.1186,49.4225,1059839.0
2021-09-02 10:30:00,53.68,53.71,53.6,53.7,469149.0,49.4225,49.4501,49.3488,49.4409,469149.0
2021-09-02 11:00:00,53.7,53.79,53.66,53.66,549774.0,49.4409,49.5237,49.4041,49.4041,549774.0
2021-09-02 11:30:00,53.67,53.68,53.48,53.48,499143.0,49.4133,49.4225,49.2383,49.2383,499143.0
2021-09-02 12:00:00,53.48,53.57,53.44,53.52,466243.0,49.2383,49.3212,49.2015,49.2752,466243.0
2021-09-02 12:30:00,53.51,53.6,53.46,53.6,398769.0,49.266,49.3488,49.2199,49.3488,398769.0
2021-09-02 13:00:00,53.59,53.62,53.44,53.45,566771.0,49.3396,49.3672,49.2015,49.2107,566771.0
2021-09-02 13:30:00,53.44,53.52,53.42,53.43,575666.0,49.2015,49.2752,49.1831,49.1923,575666.0
2021-09-02 14:00:00,53.42,53.47,53.38,53.4,581122.0,49.1831,49.2291,49.1463,49.1647,581122.0
2021-09-02 14:30:00,53.4,53.65,53.39,53.64,787704.0,49.1647,49.3948,49.1555,49.3856,787704.0
2021-09-02 15:00:00,53.64,53.72,53.59,53.62,738984.0,49.3856,49.4593,49.3396,49.3672,738984.0
2021-09-02 15:30:00,53.61,53.75,53.52,53.74,2037709.0,49.358,49.4869,49.2752,49.4777,2037709.0
2021-09-03 09:30:00,53.43,54.08,53.31,53.87,1749817.0,49.1923,49.7907,49.0818,49.5974,1749817.0
2021-09-03 10:00:00,53.87,53.93,53.67,53.71,599812.0,49.5974,49.6526,49.4133,49.4501,599812.0
2021-09-03 10:30:00,53.71,53.72,53.5,53.54,798996.0,49.4501,49.4593,49.2567,49.2936,798996.0
2021-09-03 11:00:00,53.53,53.64,53.51,53.54,598880.0,49.2844,49.3856,49.266,49.2936,598880.0
2021-09-03 11:30:00,53.54,53.57,53.45,53.48,681016.0,49.2936,49.3212,49.2107,49.2383,681016.0
2021-09-03 12:00:00,53.48,53.57,53.43,53.55,554968.0,49.2383,49.3212,49.1923,49.3028,554968.0
2021-09-03 12:30:00,53.55,53.56,53.46,53.51,397560.0,49.3028,49.312,49.2199,49.266,397560.0
2021-09-03 13:00:00,53.5,53.67,53.39,53.59,1033741.0,49.2567,49.4133,49.1555,49.3396,1033741.0
2021-09-03 13:30:00,53.59,53.63,53.52,53.6,381654.0,49.3396,49.3764,49.2752,49.3488,381654.0
2021-09-03 14:00:00,53.6,53.67,53.56,53.61,505715.0,49.3488,49.4133,49.312,49.358,505715.0
2021-09-03 14:30:00,53.61,53.68,53.53,53.56,466261.0,49.358,49.4225,49.2844,49.312,466261.0
2021-09-03 15:00:00,53.56,53.61,53.52,53.56,410645.0,49.312,49.358,49.2752,49.312,410645.0
2021-09-03 15:30:00,53.56,53.6,53.47,53.51,1599114.0,49.312,49.3488,49.2291,49.266,1599114.0
2021-09-07 09:30:00,53.59,53.89,53.46,53.6,1917030.0,49.3396,49.6158,49.2199,49.3488,1917030.0
2021-09-07 10:00:00,53.6,53.74,53.54,53.69,931103.0,49.3488,49.4777,49.2936,49.4317,931103.0
2021-09-07 10:30:00,53.69,53.72,53.55,53.65,744785.0,49.4317,49.4593,49.3028,49.3948,744785.0
2021-09-07 11:00:00,53.64,53.95,53.44,53.48,2194078.0,49.3856,49.6711,49.2015,49.2383,2194078.0
2021-09-07 11:30:00,53.48,53.58,53.46,53.52,532074.0,49.2383,49.3304,49.2199,49.2752,532074.0
2021-09-07 12:00:00,53.52,53.77,53.51,53.75,432604.0,49.2752,49.5053,49.266,49.4869,432604.0
2021-09-07 12:30:00,53.75,53.88,53.74,53.8,485332.0,49.4869,49.6066,49.4777,49.5329,485332.0
2021-09-07 13:00:00,53.8,53.81,53.72,53.79,313415.0,49.5329,49.5422,49.4593,49.5237,313415.0
2021-09-07 13:30:00,53.79,53.83,53.73,53.77,337015.0,49.5237,49.5606,49.4685,49.5053,337015.0
2021-09-07 14:00:00,53.77,53.8,53.63,53.66,304491.0,49.5053,49.5329,49.3764,49.4041,304491.0
2021-09-07 14:30:00,53.65,53.67,53.58,53.63,365192.0,49.3948,49.4133,49.3304,49.3764,365192.0
2021-09-07 15:00:00,53.62,53.64,53.54,53.57,417306.0,49.3672,49.3856,49.2936,49.3212,417306.0
2021-09-07 15:30:00,53.56,53.7,53.52,53.65,1457686.0,49.312,49.4409,49.2752,49.3948,1457686.0
2021-09-08 09:30:00,53.7,53.92,53.2,53.34,2400288.0,49.4409,49.6434,48.9805,49.1094,2400288.0
2021-09-08 10:00:00,53.35,53.41,53.24,53.38,1219258.0,49.1186,49.1739,49.0174,49.1463,1219258.0
2021-09-08 10:30:00,53.38,53.41,52.99,53.11,1881181.0,49.1463,49.1739,48.7872,48.8977,1881181.0
2021-09-08 11:00:00,53.1,53.28,53.09,53.19,1167746.0,48.8885,49.0542,48.8793,48.9713,1167746.0
2021-09-08 11:30:00,53.19,53.22,53.03,53.08,953813.0,48.9713,48.999,48.824,48.8701,953813.0
2021-09-08 12:00:00,53.07,53.26,53.04,53.22,776580.0,48.8608,49.0358,48.8332,48.999,776580.0
2021-09-08 12:30:00,53.22,53.28,53.15,53.22,671794.0,48.999,49.0542,48.9345,48.999,671794.0
2021-09-08 13:00:00,53.22,53.3,53.17,53.3,645585.0,48.999,49.0726,48.9529,49.0726,645585.0
2021-09-08 13:30:00,53.3,53.32,53.22,53.27,604349.0,49.0726,49.091,48.999,49.045,604349.0
2021-09-08 14:00:00,53.27,53.4,53.26,53.4,714475.0,49.045,49.1647,49.0358,49.1647,714475.0
2021-09-08 14:30:00,53.4,53.45,53.36,53.45,513356.0,49.1647,49.2107,49.1278,49.2107,513356.0
2021-09-08 15:00:00,53.45,53.55,53.42,53.48,606840.0,49.2107,49.3028,49.1831,49.2383,606840.0
2021-09-08 15:30:00,53.48,53.59,53.42,53.59,2416837.0,49.2383,49.3396,49.1831,49.3396,2416837.0
2021-09-09 09:30:00,53.66,53.83,53.43,53.51,1638822.0,49.4041,49.5606,49.1923,49.266,1638822.0
2021-09-09 10:00:00,53.51,53.79,53.44,53.74,1043171.0,49.266,49.5237,49.2015,49.4777,1043171.0
2021-09-09 10:30:00,53.75,53.82,53.7,53.75,814020.0,49.4869,49.5514,49.4409,49.4869,814020.0
2021-09-09 11:00:00,53.75,53.89,53.73,53.75,858858.0,49.4869,49.6158,49.4685,49.4869,858858.0
2021-09-09 11:30:00,53.74,53.8,53.65,53.7,799169.0,49.4777,49.5329,49.3948,49.4409,799169.0
2021-09-09 12:00:00,53.7,53.73,53.56,53.67,602135.0,49.4409,49.4685,49.312,49.4133,602135.0
2021-09-09 12:30:00,53.67,53.7,53.61,53.62,273953.0,49.4133,49.4409,49.358,49.3672,273953.0
2021-09-09 13:00:00,53.62,53.72,53.41,53.47,491059.0,49.3672,49.4593,49.1739,49.2291,491059.0
2021-09-09 13:30:00,53.47,53.47,53.35,53.41,532764.0,49.2291,49.2291,49.1186,49.1739,532764.0
2021-09-09 14:00:00,53.41,53.47,53.34,53.43,472347.0,49.1739,49.2291,49.1094,49.1923,472347.0
2021-09-09 14:30:00,53.43,53.49,53.34,53.48,479409.0,49.1923,49.2475,49.1094,49.2383,479409.0
2021-09-09 15:00:00,53.48,53.53,53.4,53.43,393640.0,49.2383,49.2844,49.1647,49.1923,393640.0
2021-09-09 15:30:00,53.43,53.58,53.34,53.41,1700985.0,49.1923,49.3304,49.1094,49.1739,1700985.0
2021-09-10 09:30:00,53.85,54.98,53.81,54.75,3931166.0,49.579,50.6194,49.5422,50.4076,3931166.0
2021-09-10 10:00:00,54.76,54.76,54.07,54.09,1530928.0,50.4168,50.4168,49.7815,49.7999,1530928.0
2021-09-10 10:30:00,54.09,54.29,54.02,54.15,1296618.0,49.7999,49.9841,49.7355,49.8552,1296618.0
2021-09-10 11:00:00,54.16,54.18,54.0,54.06,947197.0,49.8644,49.8828,49.7171,49.7723,947197.0
2021-09-10 11:30:00,54.06,54.26,54.06,54.24,936901.0,49.7723,49.9565,49.7723,49.9381,936901.0
2021-09-10 12:00:00,54.24,54.32,54.17,54.3,476410.0,49.9381,50.0117,49.8736,49.9933,476410.0
2021-09-10 12:30:00,54.31,54.47,54.27,54.46,617255.0,50.0025,50.1498,49.9657,50.1406,617255.0
2021-09-10 13:00:00,54.47,54.59,54.44,54.53,591423.0,50.1498,50.2603,50.1222,50.2051,591423.0
2021-09-10 13:30:00,54.53,54.61,54.41,54.46,606404.0,50.2051,50.2787,50.0946,50.1406,606404.0
2021-09-10 14:00:00,54.46,54.48,54.28,54.28,522098.0,50.1406,50.159,49.9749,49.9749,522098.0
2021-09-10 14:30:00,54.29,54.29,54.18,54.19,395952.0,49.9841,49.9841,49.8828,49.892,395952.0
2021-09-10 15:00:00,54.19,54.19,53.94,53.99,838860.0,49.892,49.892,49.6618,49.7079,838860.0
2021-09-10 15:30:00,53.98,54.03,53.81,53.85,2400551.0,49.6987,49.7447,49.5422,49.579,2400551.0
2021-09-13 09:30:00,54.6,55.49,54.46,55.24,5059486.0,50.2695,51.0889,50.1406,50.8587,5059486.0
2021-09-13 10:00:00,55.24,55.39,54.71,54.74,2124552.0,50.8587,50.9968,50.3708,50.3984,2124552.0
2021-09-13 10:30:00,54.74,55.0,54.63,54.76,1475603.0,50.3984,50.6378,50.2971,50.4168,1475603.0
2021-09-13 11:00:00,54.77,54.8,54.41,54.56,1048816.0,50.426,50.4536,50.0946,50.2327,1048816.0
2021-09-13 11:30:00,54.57,54.82,54.56,54.76,781694.0,50.2419,50.4721,50.2327,50.4168,781694.0
2021-09-13 12:00:00,54.76,54.95,54.69,54.93,525425.0,50.4168,50.5917,50.3524,50.5733,525425.0
2021-09-13 12:30:00,54.92,54.99,54.87,54.98,547565.0,50.5641,50.6286,50.5181,50.6194,547565.0
2021-09-13 13:00:00,54.98,55.0,54.78,54.8,552232.0,50.6194,50.6378,50.4352,50.4536,552232.0
2021-09-13 13:30:00,54.8,54.8,54.65,54.69,458206.0,50.4536,50.4536,50.3155,50.3524,458206.0
2021-09-13 14:00:00,54.69,54.85,54.64,54.69,605369.0,50.3524,50.4997,50.3063,50.3524,605369.0
2021-09-13 14:30:00,54.7,54.75,54.63,54.75,458488.0,50.3616,50.4076,50.2971,50.4076,458488.0
2021-09-13 15:00:00,54.74,54.88,54.57,54.88,669666.0,50.3984,50.5273,50.2419,50.5273,669666.0
2021-09-13 15:30:00,54.89,55.04,54.83,55.0,2349560.0,50.5365,50.6746,50.4813,50.6378,2349560.0
2021-09-14 09:30:00,55.37,55.44,54.65,54.69,2498252.0,50.9784,51.0429,50.3155,50.3524,2498252.0
2021-09-14 10:00:00,54.68,54.78,54.51,54.66,1200415.0,50.3432,50.4352,50.1866,50.3247,1200415.0
2021-09-14 10:30:00,54.67,54.67,54.5,54.57,791449.0,50.3339,50.3339,50.1774,50.2419,791449.0
2021-09-14 11:00:00,54.58,54.71,54.54,54.63,753140.0,50.2511,50.3708,50.2143,50.2971,753140.0
2021-09-14 11:30:00,54.63,54.77,54.61,54.72,1001119.0,50.2971,50.426,50.2787,50.38,1001119.0
2021-09-14 12:00:00,54.72,54.81,54.66,54.73,495791.0,50.38,50.4628,50.3247,50.3892,495791.0
2021-09-14 12:30:00,54.73,54.79,54.59,54.65,725199.0,50.3892,50.4444,50.2603,50.3155,725199.0
2021-09-14 13:00:00,54.65,54.69,54.45,54.53,709276.0,50.3155,50.3524,50.1314,50.2051,709276.0
2021-09-14 13:30:00,54.54,54.7,54.52,54.67,467818.0,50.2143,50.3616,50.1958,50.3339,467818.0
2021-09-14 14:00:00,54.67,54.68,54.49,54.53,697370.0,50.3339,50.3432,50.1682,50.2051,697370.0
2021-09-14 14:30:00,54.53,54.56,54.39,54.44,723165.0,50.2051,50.2327,50.0762,50.1222,723165.0
2021-09-14 15:00:00,54.43,54.47,54.27,54.35,856913.0,50.113,50.1498,49.9657,50.0393,856913.0
2021-09-14 15:30:00,54.36,54.58,54.31,54.54,2859117.0,50.0485,50.2511,50.0025,50.2143,2859117.0
2021-09-15 09:30:00,54.67,54.96,54.42,54.89,1596758.0,50.3339,50.6009,50.1038,50.5365,1596758.0
2021-09-15 10:00:00,54.88,55.1,54.74,54.75,1573915.0,50.5273,50.7298,50.3984,50.4076,1573915.0
2021-09-15 10:30:00,54.75,54.82,54.59,54.77,728575.0,50.4076,50.4721,50.2603,50.426,728575.0
2021-09-15 11:00:00,54.78,54.93,54.72,54.87,620355.0,50.4352,50.5733,50.38,50.5181,620355.0
2021-09-15 11:30:00,54.87,54.9,54.75,54.87,445141.0,50.5181,50.5457,50.4076,50.5181,445141.0
2021-09-15 12:00:00,54.87,54.94,54.75,54.89,602716.0,50.5181,50.5825,50.4076,50.5365,602716.0
2021-09-15 12:30:00,54.89,55.05,54.89,55.01,759571.0,50.5365,50.6838,50.5365,50.647,759571.0
2021-09-15 13:00:00,55.01,55.05,54.92,54.98,623054.0,50.647,50.6838,50.5641,50.6194,623054.0
2021-09-15 13:30:00,54.98,55.09,54.96,55.01,426568.0,50.6194,50.7206,50.6009,50.647,426568.0
2021-09-15 14:00:00,55.01,55.11,54.98,55.04,386398.0,50.647,50.739,50.6194,50.6746,386398.0
2021-09-15 14:30:00,55.04,55.1,55.0,55.02,393498.0,50.6746,50.7298,50.6378,50.6562,393498.0
2021-09-15 15:00:00,55.02,55.06,55.0,55.02,566445.0,50.6562,50.693,50.6378,50.6562,566445.0
2021-09-15 15:30:00,55.01,55.15,54.99,55.13,2516469.0,50.647,50.7759,50.6286,50.7575,2516469.0
2021-09-16 09:30:00,54.8,54.89,54.41,54.59,1982920.0,50.4536,50.5365,50.0946,50.2603,1982920.0
2021-09-16 10:00:00,54.59,54.59,54.24,54.4,1728778.0,50.2603,50.2603,49.9381,50.0854,1728778.0
2021-09-16 10:30:00,54.39,54.54,54.26,54.32,1238586.0,50.0762,50.2143,49.9565,50.0117,1238586.0
2021-09-16 11:00:00,54.33,54.42,54.25,54.39,926279.0,50.0209,50.1038,49.9473,50.0762,926279.0
2021-09-16 11:30:00,54.38,54.43,54.28,54.4,582473.0,50.0669,50.113,49.9749,50.0854,582473.0
2021-09-16 12:00:00,54.4,54.43,54.32,54.36,589282.0,50.0854,50.113,50.0117,50.0485,589282.0
2021-09-16 12:30:00,54.36,54.53,54.35,54.46,639917.0,50.0485,50.2051,50.0393,50.1406,639917.0
2021-09-16 13:00:00,54.45,54.49,54.38,54.42,355077.0,50.1314,50.1682,50.0669,50.1038,355077.0
2021-09-16 13:30:00,54.42,54.61,54.34,54.6,706579.0,50.1038,50.2787,50.0301,50.2695,706579.0
2021-09-16 14:00:00,54.61,54.83,54.57,54.66,817673.0,50.2787,50.4813,50.2419,50.3247,817673.0
2021-09-16 14:30:00,54.66,54.82,54.62,54.79,480830.0,50.3247,50.4721,50.2879,50.4444,480830.0
2021-09-16 15:00:00,54.79,54.95,54.76,54.78,636814.0,50.4444,50.5917,50.4168,50.4352,636814.0
2021-09-16 15:30:00,54.79,54.95,54.76,54.83,2415111.0,50.4444,50.5917,50.4168,50.4813,2415111.0
2021-09-17 09:30:00,54.5,54.59,53.81,53.92,5627104.0,50.1774,50.2603,49.5422,49.6434,5627104.0
2021-09-17 10:00:00,53.91,54.03,53.82,53.88,1251550.0,49.6342,49.7447,49.5514,49.6066,1251550.0
2021-09-17 10:30:00,53.88,53.95,53.73,53.81,924123.0,49.6066,49.6711,49.4685,49.5422,924123.0
2021-09-17 11:00:00,53.8,53.99,53.66,53.89,1047393.0,49.5329,49.7079,49.4041,49.6158,1047393.0
2021-09-17 11:30:00,53.88,54.04,53.79,53.96,638351.0,49.6066,49.7539,49.5237,49.6803,638351.0
2021-09-17 12:00:00,53.97,54.15,53.94,54.14,796385.0,49.6895,49.8552,49.6618,49.846,796385.0
2021-09-17 12:30:00,54.14,54.2,54.12,54.14,789905.0,49.846,49.9012,49.8276,49.846,789905.0
2021-09-17 13:00:00,54.15,54.19,54.08,54.14,524345.0,49.8552,49.892,49.7907,49.846,524345.0
2021-09-17 13:30:00,54.14,54.14,53.96,54.02,673000.0,49.846,49.846,49.6803,49.7355,673000.0
2021-09-17 14:00:00,54.01,54.17,54.01,54.09,551109.0,49.7263,49.8736,49.7263,49.7999,551109.0
2021-09-17 14:30:00,54.08,54.17,54.02,54.1,538599.0,49.7907,49.8736,49.7355,49.8092,538599.0
2021-09-17 15:00:00,54.11,54.21,54.1,54.14,929981.0,49.8184,49.9104,49.8092,49.846,929981.0
2021-09-17 15:30:00,54.13,54.3,54.0,54.27,4069407.0,49.8368,49.9933,49.7171,49.9657,4069407.0
2021-09-20 09:30:00,53.28,53.5,53.02,53.47,2888236.0,49.0542,49.2567,48.8148,49.2291,2888236.0
2021-09-20 10:00:00,53.47,53.47,53.13,53.27,2178874.0,49.2291,49.2291,48.9161,49.045,2178874.0
2021-09-20 10:30:00,53.28,53.31,53.1,53.19,1250626.0,49.0542,49.0818,48.8885,48.9713,1250626.0
2021-09-20 11:00:00,53.18,53.36,53.09,53.17,1305128.0,48.9621,49.1278,48.8793,48.9529,1305128.0
2021-09-20 11:30:00,53.16,53.19,52.87,52.88,1657817.0,48.9437,48.9713,48.6767,48.6859,1657817.0
2021-09-20 12:00:00,52.87,52.88,52.59,52.67,1272594.0,48.6767,48.6859,48.4189,48.4926,1272594.0
2021-09-20 12:30:00,52.66,52.67,52.45,52.46,1177197.0,48.4834,48.4926,48.29,48.2992,1177197.0
2021-09-20 13:00:00,52.46,52.57,52.32,52.56,1484608.0,48.2992,48.4005,48.1703,48.3913,1484608.0
2021-09-20 13:30:00,52.56,52.64,52.49,52.58,968883.0,48.3913,48.465,48.3269,48.4097,968883.0
2021-09-20 14:00:00,52.58,52.62,52.38,52.43,883819.0,48.4097,48.4465,48.2256,48.2716,883819.0
2021-09-20 14:30:00,52.42,52.53,52.38,52.46,968545.0,48.2624,48.3637,48.2256,48.2992,968545.0
2021-09-20 15:00:00,52.47,52.65,52.38,52.64,1062118.0,48.3084,48.4742,48.2256,48.465,1062118.0
2021-09-20 15:30:00,52.65,53.08,52.63,52.98,3861563.0,48.4742,48.8701,48.4557,48.778,3861563.0
2021-09-21 09:30:00,53.29,53.45,53.1,53.19,2223172.0,49.0634,49.2107,48.8885,48.9713,2223172.0
2021-09-21 10:00:00,53.19,53.22,52.99,53.12,1222495.0,48.9713,48.999,48.7872,48.9069,1222495.0
2021-09-21 10:30:00,53.12,53.16,52.83,52.95,884268.0,48.9069,48.9437,48.6399,48.7504,884268.0
2021-09-21 11:00:00,52.95,53.21,52.89,53.19,779246.0,48.7504,48.9897,48.6951,48.9713,779246.0
2021-09-21 11:30:00,53.19,53.37,53.16,53.26,702223.0,48.9713,49.1371,48.9437,49.0358,702223.0
2021-09-21 12:00:00,53.27,53.4,53.25,53.29,611249.0,49.045,49.1647,49.0266,49.0634,611249.0
2021-09-21 12:30:00,53.3,53.31,53.1,53.17,724322.0,49.0726,49.0818,48.8885,48.9529,724322.0
2021-09-21 13:00:00,53.16,53.21,53.03,53.04,577233.0,48.9437,48.9897,48.824,48.8332,577233.0
2021-09-21 13:30:00,53.03,53.12,52.97,53.01,634474.0,48.824,48.9069,48.7688,48.8056,634474.0
2021-09-21 14:00:00,53.0,53.12,52.93,52.94,553095.0,48.7964,48.9069,48.732,48.7412,553095.0
2021-09-21 14:30:00,52.94,53.22,52.93,53.07,584258.0,48.7412,48.999,48.732,48.8608,584258.0
2021-09-21 15:00:00,53.07,53.27,53.07,53.21,631293.0,48.8608,49.045,48.8608,48.9897,631293.0
2021-09-21 15:30:00,53.21,53.28,52.86,52.87,2102024.0,48.9897,49.0542,48.6675,48.6767,2102024.0
2021-09-22 09:30:00,53.34,53.53,53.0,53.48,1643451.0,49.1094,49.2844,48.7964,49.2383,1643451.0
2021-09-22 10:00:00,53.48,53.59,53.43,53.44,690035.0,49.2383,49.3396,49.1923,49.2015,690035.0
2021-09-22 10:30:00,53.45,53.52,53.39,53.51,516442.0,49.2107,49.2752,49.1555,49.266,516442.0
2021-09-22 11:00:00,53.51,53.59,53.45,53.51,438771.0,49.266,49.3396,49.2107,49.266,438771.0
2021-09-22 11:30:00,53.51,53.71,53.5,53.68,759089.0,49.266,49.4501,49.2567,49.4225,759089.0
2021-09-22 12:00:00,53.68,53.74,53.63,53.72,415822.0,49.4225,49.4777,49.3764,49.4593,415822.0
2021-09-22 12:30:00,53.72,53.77,53.67,53.69,349587.0,49.4593,49.5053,49.4133,49.4317,349587.0
2021-09-22 13:00:00,53.7,53.72,53.54,53.61,747138.0,49.4409,49.4593,49.2936,49.358,747138.0
2021-09-22 13:30:00,53.6,53.63,53.45,53.53,460285.0,49.3488,49.3764,49.2107,49.2844,460285.0
2021-09-22 14:00:00,53.5,53.87,53.32,53.78,1054926.0,49.2567,49.5974,49.091,49.5145,1054926.0
2021-09-22 14:30:00,53.78,53.82,53.34,53.44,1266377.0,49.5145,49.5514,49.1094,49.2015,1266377.0
2021-09-22 15:00:00,53.44,53.77,53.39,53.66,879141.0,49.2015,49.5053,49.1555,49.4041,879141.0
2021-09-22 15:30:00,53.66,53.68,53.41,53.5,2512796.0,49.4041,49.4225,49.1739,49.2567,2512796.0
2021-09-23 09:30:00,53.69,54.17,53.6,53.94,1677537.0,49.4317,49.8736,49.3488,49.6618,1677537.0
2021-09-23 10:00:00,53.94,54.3,53.92,54.27,1324711.0,49.6618,49.9933,49.6434,49.9657,1324711.0
2021-09-23 10:30:00,54.28,54.3,54.14,54.2,1055370.0,49.9749,49.9933,49.846,49.9012,1055370.0
2021-09-23 11:00:00,54.19,54.19,53.99,54.12,943955.0,49.892,49.892,49.7079,49.8276,943955.0
2021-09-23 11:30:00,54.11,54.19,54.05,54.19,512123.0,49.8184,49.892,49.7631,49.892,512123.0
2021-09-23 12:00:00,54.19,54.23,54.06,54.12,582919.0,49.892,49.9288,49.7723,49.8276,582919.0
2021-09-23 12:30:00,54.12,54.21,54.05,54.07,493397.0,49.8276,49.9104,49.7631,49.7815,493397.0
2021-09-23 13:00:00,54.07,54.15,54.05,54.15,318830.0,49.7815,49.8552,49.7631,49.8552,318830.0
2021-09-23 13:30:00,54.15,54.2,54.13,54.16,440740.0,49.8552,49.9012,49.8368,49.8644,440740.0
2021-09-23 14:00:00,54.17,54.17,54.08,54.13,393877.0,49.8736,49.8736,49.7907,49.8368,393877.0
2021-09-23 14:30:00,54.13,54.14,54.0,54.07,513055.0,49.8368,49.846,49.7171,49.7815,513055.0
2021-09-23 15:00:00,54.07,54.08,53.97,53.98,602237.0,49.7815,49.7907,49.6895,49.6987,602237.0
2021-09-23 15:30:00,53.98,54.14,53.96,54.04,2731023.0,49.6987,49.846,49.6803,49.7539,2731023.0
2021-09-24 09:30:00,53.78,54.37,53.73,54.34,1897933.0,49.5145,50.0577,49.4685,50.0301,1897933.0
2021-09-24 10:00:00,54.35,54.43,54.18,54.3,1055102.0,50.0393,50.113,49.8828,49.9933,1055102.0
2021-09-24 10:30:00,54.31,54.36,54.07,54.13,832217.0,50.0025,50.0485,49.7815,49.8368,832217.0
2021-09-24 11:00:00,54.12,54.25,54.1,54.11,504795.0,49.8276,49.9473,49.8092,49.8184,504795.0
2021-09-24 11:30:00,54.11,54.25,54.07,54.21,397429.0,49.8184,49.9473,49.7815,49.9104,397429.0
2021-09-24 12:00:00,54.21,54.29,54.17,54.23,332499.0,49.9104,49.9841,49.8736,49.9288,332499.0
2021-09-24 12:30:00,54.23,54.28,54.2,54.24,284036.0,49.9288,49.9749,49.9012,49.9381,284036.0
2021-09-24 13:00:00,54.24,54.3,54.22,54.29,299441.0,49.9381,49.9933,49.9196,49.9841,299441.0
2021-09-24 13:30:00,54.28,54.29,54.2,54.21,255589.0,49.9749,49.9841,49.9012,49.9104,255589.0
2021-09-24 14:00:00,54.2,54.24,54.17,54.23,352454.0,49.9012,49.9381,49.8736,49.9288,352454.0
2021-09-24 14:30:00,54.22,54.33,54.22,54.33,282601.0,49.9196,50.0209,49.9196,50.0209,282601.0
2021-09-24 15:00:00,54.32,54.36,54.23,54.32,352154.0,50.0117,50.0485,49.9288,50.0117,352154.0
2021-09-24 15:30:00,54.32,54.36,54.21,54.22,1743666.0,50.0117,50.0485,49.9104,49.9196,1743666.0
2021-09-27 09:30:00,53.93,54.58,53.82,54.42,1825531.0,49.6526,50.2511,49.5514,50.1038,1825531.0
2021-09-27 10:00:00,54.43,54.69,54.36,54.69,1095171.0,50.113,50.3524,50.0485,50.3524,1095171.0
2021-09-27 10:30:00,54.69,54.8,54.62,54.79,935010.0,50.3524,50.4536,50.2879,50.4444,935010.0
2021-09-27 11:00:00,54.79,54.86,54.62,54.65,817588.0,50.4444,50.5089,50.2879,50.3155,817588.0
2021-09-27 11:30:00,54.65,54.66,54.45,54.51,620234.0,50.3155,50.3247,50.1314,50.1866,620234.0
2021-09-27 12:00:00,54.5,54.65,54.45,54.63,350324.0,50.1774,50.3155,50.1314,50.2971,350324.0
2021-09-27 12:30:00,54.63,54.65,54.5,54.65,388033.0,50.2971,50.3155,50.1774,50.3155,388033.0
2021-09-27 13:00:00,54.64,54.82,54.62,54.81,370344.0,50.3063,50.4721,50.2879,50.4628,370344.0
2021-09-27 13:30:00,54.82,54.87,54.77,54.84,406039.0,50.4721,50.5181,50.426,50.4905,406039.0
2021-09-27 14:00:00,54.85,54.86,54.77,54.8,409939.0,50.4997,50.5089,50.426,50.4536,409939.0
2021-09-27 14:30:00,54.79,54.81,54.67,54.71,429527.0,50.4444,50.4628,50.3339,50.3708,429527.0
2021-09-27 15:00:00,54.71,54.8,54.69,54.75,587270.0,50.3708,50.4536,50.3524,50.4076,587270.0
2021-09-27 15:30:00,54.75,54.79,54.57,54.66,1481543.0,50.4076,50.4444,50.2419,50.3247,1481543.0
2021-09-28 09:30:00,54.17,54.59,54.03,54.35,1926010.0,49.8736,50.2603,49.7447,50.0393,1926010.0
2021-09-28 10:00:00,54.34,54.42,54.13,54.22,1539849.0,50.0301,50.1038,49.8368,49.9196,1539849.0
2021-09-28 10:30:00,54.21,54.35,54.0,54.21,1397903.0,49.9104,50.0393,49.7171,49.9104,1397903.0
2021-09-28 11:00:00,54.21,54.3,54.08,54.19,861496.0,49.9104,49.9933,49.7907,49.892,861496.0
2021-09-28 11:30:00,54.19,54.35,54.14,54.29,928232.0,49.892,50.0393,49.846,49.9841,928232.0
2021-09-28 12:00:00,54.28,54.36,54.16,54.17,709459.0,49.9749,50.0485,49.8644,49.8736,709459.0
2021-09-28 12:30:00,54.16,54.17,53.96,54.03,946630.0,49.8644,49.8736,49.6803,49.7447,946630.0
2021-09-28 13:00:00,54.02,54.27,53.99,54.21,741027.0,49.7355,49.9657,49.7079,49.9104,741027.0
2021-09-28 13:30:00,54.21,54.3,54.11,54.16,591931.0,49.9104,49.9933,49.8184,49.8644,591931.0
2021-09-28 14:00:00,54.16,54.37,54.11,54.36,766331.0,49.8644,50.0577,49.8184,50.0485,766331.0
2021-09-28 14:30:00,54.36,54.49,54.24,54.41,787564.0,50.0485,50.1682,49.9381,50.0946,787564.0
2021-09-28 15:00:00,54.4,54.48,54.18,54.18,1374569.0,50.0854,50.159,49.8828,49.8828,1374569.0
2021-09-28 15:30:00,54.17,54.29,53.96,54.0,3930445.0,49.8736,49.9841,49.6803,49.7171,3930445.0
2021-09-29 09:30:00,54.0,54.03,53.37,54.01,3087907.0,49.7171,49.7447,49.1371,49.7263,3087907.0
2021-09-29 10:00:00,54.01,54.05,53.72,53.72,1215080.0,49.7263,49.7631,49.4593,49.4593,1215080.0
2021-09-29 10:30:00,53.73,53.76,53.49,53.7,1310473.0,49.4685,49.4961,49.2475,49.4409,1310473.0
2021-09-29 11:00:00,53.7,53.73,53.5,53.51,762183.0,49.4409,49.4685,49.2567,49.266,762183.0
2021-09-29 11:30:00,53.52,53.58,53.45,53.54,772023.0,49.2752,49.3304,49.2107,49.2936,772023.0
2021-09-29 12:00:00,53.54,53.57,53.33,53.36,744151.0,49.2936,49.3212,49.1002,49.1278,744151.0
2021-09-29 12:30:00,53.36,53.52,53.35,53.44,882183.0,49.1278,49.2752,49.1186,49.2015,882183.0
2021-09-29 13:00:00,53.44,53.5,53.31,53.32,734049.0,49.2015,49.2567,49.0818,49.091,734049.0
2021-09-29 13:30:00,53.32,53.39,53.18,53.38,967908.0,49.091,49.1555,48.9621,49.1463,967908.0
2021-09-29 14:00:00,53.38,53.67,53.36,53.64,932363.0,49.1463,49.4133,49.1278,49.3856,932363.0
2021-09-29 14:30:00,53.64,53.82,53.63,53.74,611962.0,49.3856,49.5514,49.3764,49.4777,611962.0
2021-09-29 15:00:00,53.75,53.84,53.72,53.75,753429.0,49.4869,49.5698,49.4593,49.4869,753429.0
2021-09-29 15:30:00,53.75,53.77,53.44,53.51,2143877.0,49.4869,49.5053,49.2015,49.266,2143877.0
2021-09-30 09:30:00,53.74,53.97,53.54,53.82,1733490.0,49.4777,49.6895,49.2936,49.5514,1733490.0
2021-09-30 10:00:00,53.82,53.98,53.63,53.64,1426376.0,49.5514,49.6987,49.3764,49.3856,1426376.0
2021-09-30 10:30:00,53.63,53.67,53.47,53.52,1293450.0,49.3764,49.4133,49.2291,49.2752,1293450.0
2021-09-30 11:00:00,53.51,53.84,53.48,53.78,835673.0,49.266,49.5698,49.2383,49.5145,835673.0
2021-09-30 11:30:00,53.78,53.78,53.43,53.56,873053.0,49.5145,49.5145,49.1923,49.312,873053.0
2021-09-30 12:00:00,53.55,53.58,53.35,53.42,1005511.0,49.3028,49.3304,49.1186,49.1831,1005511.0
2021-09-30 12:30:00,53.42,53.6,53.38,53.53,764019.0,49.1831,49.3488,49.1463,49.2844,764019.0
2021-09-30 13:00:00,53.53,53.73,53.49,53.52,596170.0,49.2844,49.4685,49.2475,49.2752,596170.0
2021-09-30 13:30:00,53.52,53.59,53.43,53.57,526845.0,49.2752,49.3396,49.1923,49.3212,526845.0
2021-09-30 14:00:00,53.57,53.74,53.55,53.6,609415.0,49.3212,49.4777,49.3028,49.3488,609415.0
2021-09-30 14:30:00,53.6,53.74,53.56,53.61,630373.0,49.3488,49.4777,49.312,49.358,630373.0
2021-09-30 15:00:00,53.62,53.8,53.56,53.61,605049.0,49.3672,49.5329,49.312,49.358,605049.0
2021-09-30 15:30:00,53.61,53.74,53.26,53.26,3254103.0,49.358,49.4777,49.0358,49.0358,3254103.0
2021-10-01 09:30:00,53.63,53.8,53.26,53.39,2060883.0,49.3764,49.5329,49.0358,49.1555,2060883.0
2021-10-01 10:00:00,53.4,53.46,53.08,53.14,1199173.0,49.1647,49.2199,48.8701,48.9253,1199173.0
2021-10-01 10:30:00,53.13,53.33,53.05,53.3,1000903.0,48.9161,49.1002,48.8424,49.0726,1000903.0
2021-10-01 11:00:00,53.29,53.47,53.11,53.35,1050896.0,49.0634,49.2291,48.8977,49.1186,1050896.0
2021-10-01 11:30:00,53.36,53.5,53.32,53.45,569044.0,49.1278,49.2567,49.091,49.2107,569044.0
2021-10-01 12:00:00,53.44,53.5,53.31,53.46,482459.0,49.2015,49.2567,49.0818,49.2199,482459.0
2021-10-01 12:30:00,53.46,53.58,53.43,53.46,527922.0,49.2199,49.3304,49.1923,49.2199,527922.0
2021-10-01 13:00:00,53.47,53.65,53.42,53.59,515348.0,49.2291,49.3948,49.1831,49.3396,515348.0
2021-10-01 13:30:00,53.6,53.74,53.58,53.63,445727.0,49.3488,49.4777,49.3304,49.3764,445727.0
2021-10-01 14:00:00,53.63,53.84,53.62,53.81,459381.0,49.3764,49.5698,49.3672,49.5422,459381.0
2021-10-01 14:30:00,53.8,53.92,53.77,53.88,499796.0,49.5329,49.6434,49.5053,49.6066,499796.0
2021-10-01 15:00:00,53.88,54.11,53.87,53.93,737415.0,49.6066,49.8184,49.5974,49.6526,737415.0
2021-10-01 15:30:00,53.92,54.02,53.77,53.86,2774326.0,49.6434,49.7355,49.5053,49.5882,2774326.0
2021-10-04 09:30:00,53.93,54.33,53.85,54.1,2070716.0,49.6526,50.0209,49.579,49.8092,2070716.0
2021-10-04 10:00:00,54.09,54.15,53.87,53.9,1095935.0,49.7999,49.8552,49.5974,49.625,1095935.0
2021-10-04 10:30:00,53.9,53.94,53.62,53.87,1046323.0,49.625,49.6618,49.3672,49.5974,1046323.0
2021-10-04 11:00:00,53.87,54.0,53.82,53.98,1040073.0,49.5974,49.7171,49.5514,49.6987,1040073.0
2021-10-04 11:30:00,53.98,54.01,53.74,53.97,782580.0,49.6987,49.7263,49.4777,49.6895,782580.0
2021-10-04 12:00:00,53.96,54.04,53.87,53.94,755751.0,49.6803,49.7539,49.5974,49.6618,755751.0
2021-10-04 12:30:00,53.93,54.01,53.85,53.9,814347.0,49.6526,49.7263,49.579,49.625,814347.0
2021-10-04 13:00:00,53.89,53.95,53.67,53.68,626049.0,49.6158,49.6711,49.4133,49.4225,626049.0
2021-10-04 13:30:00,53.68,53.78,53.62,53.66,752759.0,49.4225,49.5145,49.3672,49.4041,752759.0
2021-10-04 14:00:00,53.66,53.75,53.51,53.54,772776.0,49.4041,49.4869,49.266,49.2936,772776.0
2021-10-04 14:30:00,53.54,53.59,53.5,53.52,1112720.0,49.2936,49.3396,49.2567,49.2752,1112720.0
2021-10-04 15:00:00,53.52,53.65,53.38,53.39,1235398.0,49.2752,49.3948,49.1463,49.1555,1235398.0
2021-10-04 15:30:00,53.39,53.59,53.08,53.51,4166056.0,49.1555,49.3396,48.8701,49.266,4166056.0
2021-10-05 09:30:00,53.55,53.88,53.47,53.56,2516908.0,49.3028,49.6066,49.2291,49.312,2516908.0
2021-10-05 10:00:00,53.56,53.93,53.55,53.86,982687.0,49.312,49.6526,49.3028,49.5882,982687.0
2021-10-05 10:30:00,53.87,53.98,53.78,53.87,1165231.0,49.5974,49.6987,49.5145,49.5974,1165231.0
2021-10-05 11:00:00,53.87,54.03,53.83,53.91,861289.0,49.5974,49.7447,49.5606,49.6342,861289.0
2021-10-05 11:30:00,53.91,54.07,53.8,54.07,907013.0,49.6342,49.7815,49.5329,49.7815,907013.0
2021-10-05 12:00:00,54.07,54.13,53.97,54.04,802710.0,49.7815,49.8368,49.6895,49.7539,802710.0
2021-10-05 12:30:00,54.04,54.16,54.0,54.11,677497.0,49.7539,49.8644,49.7171,49.8184,677497.0
2021-10-05 13:00:00,54.12,54.34,54.05,54.27,830567.0,49.8276,50.0301,49.7631,49.9657,830567.0
2021-10-05 13:30:00,54.28,54.3,54.16,54.25,492303.0,49.9749,49.9933,49.8644,49.9473,492303.0
2021-10-05 14:00:00,54.24,54.27,54.1,54.16,484075.0,49.9381,49.9657,49.8092,49.8644,484075.0
2021-10-05 14:30:00,54.16,54.23,54.13,54.17,612672.0,49.8644,49.9288,49.8368,49.8736,612672.0
2021-10-05 15:00:00,54.17,54.18,54.06,54.08,518683.0,49.8736,49.8828,49.7723,49.7907,518683.0
2021-10-05 15:30:00,54.07,54.13,53.92,53.95,2175484.0,49.7815,49.8368,49.6434,49.6711,2175484.0
2021-10-06 09:30:00,53.48,53.79,53.31,53.34,1728149.0,49.2383,49.5237,49.0818,49.1094,1728149.0
2021-10-06 10:00:00,53.34,53.7,53.18,53.59,1420539.0,49.1094,49.4409,48.9621,49.3396,1420539.0
2021-10-06 10:30:00,53.59,53.69,53.38,53.45,1071833.0,49.3396,49.4317,49.1463,49.2107,1071833.0
2021-10-06 11:00:00,53.46,53.52,53.16,53.17,907306.0,49.2199,49.2752,48.9437,48.9529,907306.0
2021-10-06 11:30:00,53.17,53.45,53.13,53.44,1103429.0,48.9529,49.2107,48.9161,49.2015,1103429.0
2021-10-06 12:00:00,53.44,53.5,53.12,53.15,914412.0,49.2015,49.2567,48.9069,48.9345,914412.0
2021-10-06 12:30:00,53.15,53.3,53.07,53.26,822730.0,48.9345,49.0726,48.8608,49.0358,822730.0
2021-10-06 13:00:00,53.26,53.46,53.18,53.46,675244.0,49.0358,49.2199,48.9621,49.2199,675244.0
2021-10-06 13:30:00,53.46,53.64,53.45,53.57,573985.0,49.2199,49.3856,49.2107,49.3212,573985.0
2021-10-06 14:00:00,53.58,53.88,53.55,53.88,715638.0,49.3304,49.6066,49.3028,49.6066,715638.0
2021-10-06 14:30:00,53.87,53.97,53.79,53.8,645744.0,49.5974,49.6895,49.5237,49.5329,645744.0
2021-10-06 15:00:00,53.79,53.86,53.74,53.79,479900.0,49.5237,49.5882,49.4777,49.5237,479900.0
2021-10-06 15:30:00,53.79,54.07,53.65,53.99,2578003.0,49.5237,49.7815,49.3948,49.7079,2578003.0
2021-10-07 09:30:00,54.33,54.58,54.22,54.48,2521950.0,50.0209,50.2511,49.9196,50.159,2521950.0
2021-10-07 10:00:00,54.48,54.63,54.45,54.61,1323603.0,50.159,50.2971,50.1314,50.2787,1323603.0
2021-10-07 10:30:00,54.61,54.68,54.48,54.65,772315.0,50.2787,50.3432,50.159,50.3155,772315.0
2021-10-07 11:00:00,54.65,54.76,54.55,54.74,742389.0,50.3155,50.4168,50.2235,50.3984,742389.0
2021-10-07 11:30:00,54.75,54.95,54.7,54.95,860365.0,50.4076,50.5917,50.3616,50.5917,860365.0
2021-10-07 12:00:00,54.95,54.99,54.56,54.57,1105290.0,50.5917,50.6286,50.2327,50.2419,1105290.0
2021-10-07 12:30:00,54.57,54.68,54.55,54.63,569900.0,50.2419,50.3432,50.2235,50.2971,569900.0
2021-10-07 13:00:00,54.63,54.66,54.55,54.66,441796.0,50.2971,50.3247,50.2235,50.3247,441796.0
2021-10-07 13:30:00,54.65,54.65,54.56,54.61,454996.0,50.3155,50.3155,50.2327,50.2787,454996.0
2021-10-07 14:00:00,54.61,54.61,54.43,54.46,790610.0,50.2787,50.2787,50.113,50.1406,790610.0
2021-10-07 14:30:00,54.46,54.48,54.17,54.26,1133840.0,50.1406,50.159,49.8736,49.9565,1133840.0
2021-10-07 15:00:00,54.25,54.4,54.23,54.34,741647.0,49.9473,50.0854,49.9288,50.0301,741647.0
2021-10-07 15:30:00,54.33,54.38,54.12,54.18,2058205.0,50.0209,50.0669,49.8276,49.8828,2058205.0
2021-10-08 09:30:00,54.55,54.58,53.99,54.08,1666666.0,50.2235,50.2511,49.7079,49.7907,1666666.0
2021-10-08 10:00:00,54.07,54.26,54.07,54.14,698119.0,49.7815,49.9565,49.7815,49.846,698119.0
2021-10-08 10:30:00,54.15,54.22,53.92,54.04,894999.0,49.8552,49.9196,49.6434,49.7539,894999.0
2021-10-08 11:00:00,54.04,54.1,53.93,53.94,604074.0,49.7539,49.8092,49.6526,49.6618,604074.0
2021-10-08 11:30:00,53.93,53.98,53.81,53.86,861897.0,49.6526,49.6987,49.5422,49.5882,861897.0
2021-10-08 12:00:00,53.85,53.89,53.81,53.84,466995.0,49.579,49.6158,49.5422,49.5698,466995.0
2021-10-08 12:30:00,53.83,53.94,53.81,53.83,683591.0,49.5606,49.6618,49.5422,49.5606,683591.0
2021-10-08 13:00:00,53.83,53.87,53.76,53.8,493849.0,49.5606,49.5974,49.4961,49.5329,493849.0
2021-10-08 13:30:00,53.8,53.85,53.7,53.83,596603.0,49.5329,49.579,49.4409,49.5606,596603.0
2021-10-08 14:00:00,53.83,54.04,53.82,54.02,639848.0,49.5606,49.7539,49.5514,49.7355,639848.0
2021-10-08 14:30:00,54.02,54.02,53.94,53.96,420769.0,49.7355,49.7355,49.6618,49.6803,420769.0
2021-10-08 15:00:00,53.96,54.03,53.93,54.02,519446.0,49.6803,49.7447,49.6526,49.7355,519446.0
2021-10-08 15:30:00,54.01,54.02,53.75,53.81,3028155.0,49.7263,49.7355,49.4869,49.5422,3028155.0
2021-10-11 09:30:00,53.93,54.3,53.71,54.28,1594857.0,49.6526,49.9933,49.4501,49.9749,1594857.0
2021-10-11 10:00:00,54.29,54.41,54.24,54.25,1058568.0,49.9841,50.0946,49.9381,49.9473,1058568.0
2021-10-11 10:30:00,54.26,54.27,54.01,54.03,693140.0,49.9565,49.9657,49.7263,49.7447,693140.0
2021-10-11 11:00:00,54.03,54.21,54.0,54.2,724888.0,49.7447,49.9104,49.7171,49.9012,724888.0
2021-10-11 11:30:00,54.2,54.24,54.12,54.15,506981.0,49.9012,49.9381,49.8276,49.8552,506981.0
2021-10-11 12:00:00,54.15,54.17,53.86,53.97,596686.0,49.8552,49.8736,49.5882,49.6895,596686.0
2021-10-11 12:30:00,53.97,53.98,53.82,53.89,423281.0,49.6895,49.6987,49.5514,49.6158,423281.0
2021-10-11 13:00:00,53.89,53.9,53.66,53.69,888642.0,49.6158,49.625,49.4041,49.4317,888642.0
2021-10-11 13:30:00,53.68,53.82,53.66,53.75,522836.0,49.4225,49.5514,49.4041,49.4869,522836.0
2021-10-11 14:00:00,53.75,53.84,53.73,53.78,388672.0,49.4869,49.5698,49.4685,49.5145,388672.0
2021-10-11 14:30:00,53.78,53.81,53.69,53.78,375315.0,49.5145,49.5422,49.4317,49.5145,375315.0
2021-10-11 15:00:00,53.77,53.82,53.68,53.69,544278.0,49.5053,49.5514,49.4225,49.4317,544278.0
2021-10-11 15:30:00,53.69,53.74,53.42,53.45,1771811.0,49.4317,49.4777,49.1831,49.2107,1771811.0
2021-10-12 09:30:00,53.61,53.72,53.12,53.21,1831400.0,49.358,49.4593,48.9069,48.9897,1831400.0
2021-10-12 10:00:00,53.21,53.26,52.89,53.05,2002336.0,48.9897,49.0358,48.6951,48.8424,2002336.0
2021-10-12 10:30:00,53.03,53.08,52.77,52.78,1564525.0,48.824,48.8701,48.5846,48.5938,1564525.0
2021-10-12 11:00:00,52.79,53.12,52.79,52.91,1253100.0,48.6031,48.9069,48.6031,48.7135,1253100.0
2021-10-12 11:30:00,52.92,52.93,52.8,52.88,1070413.0,48.7227,48.732,48.6123,48.6859,1070413.0
2021-10-12 12:00:00,52.88,52.99,52.74,52.76,1029962.0,48.6859,48.7872,48.557,48.5754,1029962.0
2021-10-12 12:30:00,52.75,52.77,52.37,52.39,1646765.0,48.5662,48.5846,48.2164,48.2348,1646765.0
2021-10-12 13:00:00,52.39,52.39,52.18,52.25,1432338.0,48.2348,48.2348,48.0414,48.1059,1432338.0
2021-10-12 13:30:00,52.24,52.37,52.19,52.26,1128709.0,48.0967,48.2164,48.0506,48.1151,1128709.0
2021-10-12 14:00:00,52.27,52.53,52.25,52.41,1164257.0,48.1243,48.3637,48.1059,48.2532,1164257.0
2021-10-12 14:30:00,52.41,52.42,52.27,52.32,874082.0,48.2532,48.2624,48.1243,48.1703,874082.0
2021-10-12 15:00:00,52.32,52.33,52.01,52.02,2397162.0,48.1703,48.1795,47.8849,47.8941,2397162.0
2021-10-12 15:30:00,52.01,52.27,52.01,52.17,3930390.0,47.8849,48.1243,47.8849,48.0322,3930390.0
2021-10-13 09:30:00,52.42,52.58,52.03,52.09,1958483.0,48.2624,48.4097,47.9033,47.9586,1958483.0
2021-10-13 10:00:00,52.1,52.23,51.86,52.15,1718412.0,47.9678,48.0875,47.7468,48.0138,1718412.0
2021-10-13 10:30:00,52.15,52.33,52.05,52.22,893723.0,48.0138,48.1795,47.9217,48.0783,893723.0
2021-10-13 11:00:00,52.22,52.38,52.22,52.28,697715.0,48.0783,48.2256,48.0783,48.1335,697715.0
2021-10-13 11:30:00,52.28,52.5,52.2,52.44,777834.0,48.1335,48.3361,48.0599,48.2808,777834.0
2021-10-13 12:00:00,52.44,52.45,52.22,52.3,495972.0,48.2808,48.29,48.0783,48.1519,495972.0
2021-10-13 12:30:00,52.3,52.31,52.15,52.21,528477.0,48.1519,48.1611,48.0138,48.0691,528477.0
2021-10-13 13:00:00,52.21,52.34,52.19,52.34,561095.0,48.0691,48.1887,48.0506,48.1887,561095.0
2021-10-13 13:30:00,52.33,52.41,52.27,52.27,568469.0,48.1795,48.2532,48.1243,48.1243,568469.0
2021-10-13 14:00:00,52.28,52.42,52.19,52.29,871005.0,48.1335,48.2624,48.0506,48.1427,871005.0
2021-10-13 14:30:00,52.28,52.32,52.18,52.25,424847.0,48.1335,48.1703,48.0414,48.1059,424847.0
2021-10-13 15:00:00,52.26,52.31,52.17,52.18,765452.0,48.1151,48.1611,48.0322,48.0414,765452.0
2021-10-13 15:30:00,52.17,52.3,52.15,52.29,2338858.0,48.0322,48.1519,48.0138,48.1427,2338858.0
2021-10-14 09:30:00,52.94,53.11,52.73,53.01,2459712.0,48.7412,48.8977,48.5478,48.8056,2459712.0
2021-10-14 10:00:00,53.02,53.44,53.0,53.42,1587346.0,48.8148,49.2015,48.7964,49.1831,1587346.0
2021-10-14 10:30:00,53.43,53.58,53.37,53.55,1308854.0,49.1923,49.3304,49.1371,49.3028,1308854.0
2021-10-14 11:00:00,53.55,53.59,53.38,53.53,1021712.0,49.3028,49.3396,49.1463,49.2844,1021712.0
2021-10-14 11:30:00,53.53,53.79,53.51,53.77,1285865.0,49.2844,49.5237,49.266,49.5053,1285865.0
2021-10-14 12:00:00,53.77,53.82,53.67,53.71,1271035.0,49.5053,49.5514,49.4133,49.4501,1271035.0
2021-10-14 12:30:00,53.71,53.85,53.69,53.84,836258.0,49.4501,49.579,49.4317,49.5698,836258.0
2021-10-14 13:00:00,53.83,53.86,53.72,53.78,933488.0,49.5606,49.5882,49.4593,49.5145,933488.0
2021-10-14 13:30:00,53.78,53.82,53.73,53.73,718289.0,49.5145,49.5514,49.4685,49.4685,718289.0
2021-10-14 14:00:00,53.74,53.81,53.72,53.8,816109.0,49.4777,49.5422,49.4593,49.5329,816109.0
2021-10-14 14:30:00,53.79,53.92,53.78,53.91,930567.0,49.5237,49.6434,49.5145,49.6342,930567.0
2021-10-14 15:00:00,53.91,54.0,53.87,53.89,1783416.0,49.6342,49.7171,49.5974,49.6158,1783416.0
2021-10-14 15:30:00,53.89,53.94,53.7,53.92,3098806.0,49.6158,49.6618,49.4409,49.6434,3098806.0
2021-10-15 09:30:00,54.06,54.24,53.8,54.01,3122923.0,49.7723,49.9381,49.5329,49.7263,3122923.0
2021-10-15 10:00:00,54.0,54.13,53.85,54.01,1255861.0,49.7171,49.8368,49.579,49.7263,1255861.0
2021-10-15 10:30:00,54.02,54.34,54.02,54.34,1352628.0,49.7355,50.0301,49.7355,50.0301,1352628.0
2021-10-15 11:00:00,54.34,54.35,54.11,54.23,1067948.0,50.0301,50.0393,49.8184,49.9288,1067948.0
2021-10-15 11:30:00,54.24,54.26,53.95,53.98,937383.0,49.9381,49.9565,49.6711,49.6987,937383.0
2021-10-15 12:00:00,53.98,54.1,53.97,54.07,883372.0,49.6987,49.8092,49.6895,49.7815,883372.0
2021-10-15 12:30:00,54.07,54.15,54.06,54.14,570457.0,49.7815,49.8552,49.7723,49.846,570457.0
2021-10-15 13:00:00,54.14,54.16,54.07,54.11,350589.0,49.846,49.8644,49.7815,49.8184,350589.0
2021-10-15 13:30:00,54.11,54.25,54.06,54.25,597840.0,49.8184,49.9473,49.7723,49.9473,597840.0
2021-10-15 14:00:00,54.25,54.41,54.18,54.38,690567.0,49.9473,50.0946,49.8828,50.0669,690567.0
2021-10-15 14:30:00,54.37,54.4,54.3,54.4,575186.0,50.0577,50.0854,49.9933,50.0854,575186.0
2021-10-15 15:00:00,54.39,54.41,54.27,54.36,637146.0,50.0762,50.0946,49.9657,50.0485,637146.0
2021-10-15 15:30:00,54.35,54.49,54.3,54.46,2044945.0,50.0393,50.1682,49.9933,50.1406,2044945.0
2021-10-18 09:30:00,54.19,54.19,53.72,54.09,1890882.0,49.892,49.892,49.4593,49.7999,1890882.0
2021-10-18 10:00:00,54.09,54.2,54.06,54.2,945045.0,49.7999,49.9012,49.7723,49.9012,945045.0
2021-10-18 10:30:00,54.2,54.32,54.14,54.26,691542.0,49.9012,50.0117,49.846,49.9565,691542.0
2021-10-18 11:00:00,54.26,54.55,54.25,54.46,780283.0,49.9565,50.2235,49.9473,50.1406,780283.0
2021-10-18 11:30:00,54.47,54.56,54.4,54.42,593185.0,50.1498,50.2327,50.0854,50.1038,593185.0
2021-10-18 12:00:00,54.43,54.5,54.31,54.35,762336.0,50.113,50.1774,50.0025,50.0393,762336.0
2021-10-18 12:30:00,54.34,54.43,54.33,54.34,560123.0,50.0301,50.113,50.0209,50.0301,560123.0
2021-10-18 13:00:00,54.34,54.36,54.25,54.27,659158.0,50.0301,50.0485,49.9473,49.9657,659158.0
2021-10-18 13:30:00,54.28,54.31,54.26,54.28,450127.0,49.9749,50.0025,49.9565,49.9749,450127.0
2021-10-18 14:00:00,54.27,54.32,54.26,54.32,447217.0,49.9657,50.0117,49.9565,50.0117,447217.0
2021-10-18 14:30:00,54.32,54.48,54.29,54.43,723009.0,50.0117,50.159,49.9841,50.113,723009.0
2021-10-18 15:00:00,54.43,54.45,54.37,54.42,748560.0,50.113,50.1314,50.0577,50.1038,748560.0
2021-10-18 15:30:00,54.41,54.54,54.36,54.45,2162867.0,50.0946,50.2143,50.0485,50.1314,2162867.0
2021-10-19 09:30:00,54.63,55.16,54.37,55.04,2753667.0,50.2971,50.7851,50.0577,50.6746,2753667.0
2021-10-19 10:00:00,55.04,55.12,54.92,54.98,1266830.0,50.6746,50.7483,50.5641,50.6194,1266830.0
2021-10-19 10:30:00,54.98,55.0,54.74,54.82,1104244.0,50.6194,50.6378,50.3984,50.4721,1104244.0
2021-10-19 11:00:00,54.83,54.91,54.81,54.86,675062.0,50.4813,50.5549,50.4628,50.5089,675062.0
2021-10-19 11:30:00,54.87,55.02,54.85,55.0,846225.0,50.5181,50.6562,50.4997,50.6378,846225.0
2021-10-19 12:00:00,55.0,55.05,54.95,54.98,576704.0,50.6378,50.6838,50.5917,50.6194,576704.0
2021-10-19 12:30:00,54.97,55.01,54.95,55.0,354511.0,50.6102,50.647,50.5917,50.6378,354511.0
2021-10-19 13:00:00,55.0,55.01,54.88,54.9,398971.0,50.6378,50.647,50.5273,50.5457,398971.0
2021-10-19 13:30:00,54.9,54.94,54.84,54.91,502801.0,50.5457,50.5825,50.4905,50.5549,502801.0
2021-10-19 14:00:00,54.91,54.98,54.87,54.89,422889.0,50.5549,50.6194,50.5181,50.5365,422889.0
2021-10-19 14:30:00,54.89,55.01,54.84,55.0,1059639.0,50.5365,50.647,50.4905,50.6378,1059639.0
2021-10-19 15:00:00,54.99,55.12,54.98,55.09,747436.0,50.6286,50.7483,50.6194,50.7206,747436.0
2021-10-19 15:30:00,55.1,55.22,55.04,55.21,2735221.0,50.7298,50.8403,50.6746,50.8311,2735221.0
2021-10-20 09:30:00,55.25,55.49,55.17,55.45,2053309.0,50.8679,51.0889,50.7943,51.0521,2053309.0
2021-10-20 10:00:00,55.45,55.49,55.2,55.24,1384964.0,51.0521,51.0889,50.8219,50.8587,1384964.0
2021-10-20 10:30:00,55.25,55.34,55.14,55.23,1303464.0,50.8679,50.9508,50.7667,50.8495,1303464.0
2021-10-20 11:00:00,55.24,55.34,55.17,55.3,955033.0,50.8587,50.9508,50.7943,50.914,955033.0
2021-10-20 11:30:00,55.3,55.35,55.19,55.34,824606.0,50.914,50.96,50.8127,50.9508,824606.0
2021-10-20 12:00:00,55.35,55.42,55.32,55.35,637827.0,50.96,51.0245,50.9324,50.96,637827.0
2021-10-20 12:30:00,55.36,55.4,55.29,55.3,478485.0,50.9692,51.006,50.9048,50.914,478485.0
2021-10-20 13:00:00,55.3,55.31,55.08,55.12,629949.0,50.914,50.9232,50.7114,50.7483,629949.0
2021-10-20 13:30:00,55.13,55.19,55.11,55.19,852106.0,50.7575,50.8127,50.739,50.8127,852106.0
2021-10-20 14:00:00,55.18,55.27,55.17,55.22,555894.0,50.8035,50.8864,50.7943,50.8403,555894.0
2021-10-20 14:30:00,55.22,55.29,55.2,55.27,466658.0,50.8403,50.9048,50.8219,50.8864,466658.0
2021-10-20 15:00:00,55.28,55.36,55.27,55.34,746627.0,50.8956,50.9692,50.8864,50.9508,746627.0
2021-10-20 15:30:00,55.34,55.42,55.28,55.41,2310560.0,50.9508,51.0245,50.8956,51.0153,2310560.0
2021-10-21 09:30:00,54.99,55.48,54.83,55.4,2155123.0,50.6286,51.0797,50.4813,51.006,2155123.0
2021-10-21 10:00:00,55.41,55.53,55.25,55.53,1540818.0,51.0153,51.1257,50.8679,51.1257,1540818.0
2021-10-21 10:30:00,55.52,55.57,55.44,55.51,1063494.0,51.1165,51.1626,51.0429,51.1073,1063494.0
2021-10-21 11:00:00,55.51,55.7,55.5,55.61,1577620.0,51.1073,51.2823,51.0981,51.1994,1577620.0
2021-10-21 11:30:00,55.61,55.75,55.47,55.67,1738975.0,51.1994,51.3283,51.0705,51.2546,1738975.0
2021-10-21 12:00:00,55.67,55.75,55.54,55.55,975952.0,51.2546,51.3283,51.1349,51.1442,975952.0
2021-10-21 12:30:00,55.55,55.56,55.38,55.43,1737892.0,51.1442,51.1534,50.9876,51.0337,1737892.0
2021-10-21 13:00:00,55.43,55.52,55.4,55.48,604761.0,51.0337,51.1165,51.006,51.0797,604761.0
2021-10-21 13:30:00,55.48,55.6,55.45,55.52,913433.0,51.0797,51.1902,51.0521,51.1165,913433.0
2021-10-21 14:00:00,55.52,55.63,55.46,55.57,758431.0,51.1165,51.2178,51.0613,51.1626,758431.0
2021-10-21 14:30:00,55.58,55.62,55.5,55.58,856729.0,51.1718,51.2086,51.0981,51.1718,856729.0
2021-10-21 15:00:00,55.58,55.76,55.57,55.74,1199268.0,51.1718,51.3375,51.1626,51.3191,1199268.0
2021-10-21 15:30:00,55.73,56.07,55.7,56.01,5152628.0,51.3099,51.6229,51.2823,51.5677,5152628.0
2021-10-22 09:30:00,50.34,50.55,49.45,49.94,22089201.0,46.3474,46.5407,45.528,45.9791,22089201.0
2021-10-22 10:00:00,49.94,50.5,49.89,50.0,9105425.0,45.9791,46.4947,45.9331,46.0343,9105425.0
2021-10-22 10:30:00,50.01,50.09,49.77,49.83,7488690.0,46.0435,46.1172,45.8226,45.8778,7488690.0
2021-10-22 11:00:00,49.83,50.08,49.76,49.94,5374677.0,45.8778,46.108,45.8134,45.9791,5374677.0
2021-10-22 11:30:00,49.94,50.0,49.64,49.74,5600362.0,45.9791,46.0343,45.7029,45.795,5600362.0
2021-10-22 12:00:00,49.74,49.86,49.55,49.57,4775541.0,45.795,45.9054,45.62,45.6384,4775541.0
2021-10-22 12:30:00,49.58,49.63,49.41,49.41,4887593.0,45.6477,45.6937,45.4911,45.4911,4887593.0
2021-10-22 13:00:00,49.41,49.43,49.27,49.34,4800344.0,45.4911,45.5095,45.3622,45.4267,4800344.0
2021-10-22 13:30:00,49.34,49.39,49.14,49.23,3954449.0,45.4267,45.4727,45.2425,45.3254,3954449.0
2021-10-22 14:00:00,49.23,49.35,49.22,49.33,2803358.0,45.3254,45.4359,45.3162,45.4175,2803358.0
2021-10-22 14:30:00,49.34,49.53,49.32,49.45,3461064.0,45.4267,45.6016,45.4083,45.528,3461064.0
2021-10-22 15:00:00,49.45,49.51,49.26,49.28,3581996.0,45.528,45.5832,45.353,45.3714,3581996.0
2021-10-22 15:30:00,49.28,49.52,49.25,49.46,12094461.0,45.3714,45.5924,45.3438,45.5372,12094461.0
2021-10-25 09:30:00,49.83,49.91,49.35,49.7,6892978.0,45.8778,45.9515,45.4359,45.7581,6892978.0
2021-10-25 10:00:00,49.71,50.07,49.7,49.98,3320035.0,45.7673,46.0988,45.7581,46.0159,3320035.0
2021-10-25 10:30:00,49.98,49.99,49.59,49.65,2468054.0,46.0159,46.0251,45.6569,45.7121,2468054.0
2021-10-25 11:00:00,49.65,49.74,49.52,49.72,2790263.0,45.7121,45.795,45.5924,45.7765,2790263.0
2021-10-25 11:30:00,49.72,49.89,49.68,49.73,2285191.0,45.7765,45.9331,45.7397,45.7858,2285191.0
2021-10-25 12:00:00,49.73,49.76,49.58,49.63,2074163.0,45.7858,45.8134,45.6477,45.6937,2074163.0
2021-10-25 12:30:00,49.63,49.77,49.59,49.68,1481361.0,45.6937,45.8226,45.6569,45.7397,1481361.0
2021-10-25 13:00:00,49.68,49.77,49.66,49.69,1145545.0,45.7397,45.8226,45.7213,45.7489,1145545.0
2021-10-25 13:30:00,49.68,49.76,49.66,49.75,981605.0,45.7397,45.8134,45.7213,45.8042,981605.0
2021-10-25 14:00:00,49.75,49.84,49.73,49.8,1106455.0,45.8042,45.887,45.7858,45.8502,1106455.0
2021-10-25 14:30:00,49.81,49.87,49.69,49.7,1441008.0,45.8594,45.9147,45.7489,45.7581,1441008.0
2021-10-25 15:00:00,49.69,49.7,49.41,49.43,4079204.0,45.7489,45.7581,45.4911,45.5095,4079204.0
2021-10-25 15:30:00,49.43,49.45,49.31,49.41,5479080.0,45.5095,45.528,45.3991,45.4911,5479080.0
2021-10-26 09:30:00,49.43,49.46,48.38,48.49,10604516.0,45.5095,45.5372,44.5428,44.6441,10604516.0
2021-10-26 10:00:00,48.48,48.58,48.22,48.28,5267882.0,44.6349,44.727,44.3955,44.4508,5267882.0
2021-10-26 10:30:00,48.29,48.35,48.04,48.05,5225577.0,44.46,44.5152,44.2298,44.239,5225577.0
2021-10-26 11:00:00,48.05,48.09,48.01,48.07,3838681.0,44.239,44.2758,44.2022,44.2574,3838681.0
2021-10-26 11:30:00,48.07,48.34,48.04,48.17,2996387.0,44.2574,44.506,44.2298,44.3495,2996387.0
2021-10-26 12:00:00,48.17,48.19,48.03,48.04,1875151.0,44.3495,44.3679,44.2206,44.2298,1875151.0
2021-10-26 12:30:00,48.04,48.11,47.93,48.07,3400796.0,44.2298,44.2942,44.1285,44.2574,3400796.0
2021-10-26 13:00:00,48.07,48.29,48.04,48.25,2283910.0,44.2574,44.46,44.2298,44.4231,2283910.0
2021-10-26 13:30:00,48.26,48.35,48.22,48.25,2139653.0,44.4323,44.5152,44.3955,44.4231,2139653.0
2021-10-26 14:00:00,48.24,48.38,48.24,48.28,2116866.0,44.4139,44.5428,44.4139,44.4508,2116866.0
2021-10-26 14:30:00,48.28,48.68,48.26,48.36,2976276.0,44.4508,44.819,44.4323,44.5244,2976276.0
2021-10-26 15:00:00,48.36,48.53,48.35,48.47,2066104.0,44.5244,44.6809,44.5152,44.6257,2066104.0
2021-10-26 15:30:00,48.47,48.52,48.25,48.27,5886294.0,44.6257,44.6717,44.4231,44.4416,5886294.0
2021-10-27 09:30:00,48.52,48.82,48.25,48.27,4752323.0,44.6717,44.9479,44.4231,44.4416,4752323.0
2021-10-27 10:00:00,48.27,48.44,48.22,48.37,2133829.0,44.4416,44.5981,44.3955,44.5336,2133829.0
2021-10-27 10:30:00,48.37,48.44,48.15,48.19,2469059.0,44.5336,44.5981,44.3311,44.3679,2469059.0
2021-10-27 11:00:00,48.19,48.2,47.96,47.99,2936621.0,44.3679,44.3771,44.1561,44.1838,2936621.0
2021-10-27 11:30:00,47.99,48.26,47.99,48.22,1900761.0,44.1838,44.4323,44.1838,44.3955,1900761.0
2021-10-27 12:00:00,48.22,48.4,48.11,48.17,2375390.0,44.3955,44.5612,44.2942,44.3495,2375390.0
2021-10-27 12:30:00,48.17,48.23,48.12,48.2,1347259.0,44.3495,44.4047,44.3034,44.3771,1347259.0
2021-10-27 13:00:00,48.19,48.23,48.11,48.13,1242755.0,44.3679,44.4047,44.2942,44.3127,1242755.0
2021-10-27 13:30:00,48.13,48.23,48.12,48.21,1327998.0,44.3127,44.4047,44.3034,44.3863,1327998.0
2021-10-27 14:00:00,48.21,48.37,48.19,48.34,1918519.0,44.3863,44.5336,44.3679,44.506,1918519.0
2021-10-27 14:30:00,48.34,48.37,48.3,48.34,1057916.0,44.506,44.5336,44.4692,44.506,1057916.0
2021-10-27 15:00:00,48.34,48.35,48.13,48.18,2130963.0,44.506,44.5152,44.3127,44.3587,2130963.0
2021-10-27 15:30:00,48.17,48.21,47.87,47.89,6366474.0,44.3495,44.3863,44.0733,44.0917,6366474.0
2021-10-28 09:30:00,48.19,48.36,48.07,48.16,2977134.0,44.3679,44.5244,44.2574,44.3403,2977134.0
2021-10-28 10:00:00,48.17,48.18,47.9,47.96,2369077.0,44.3495,44.3587,44.1009,44.1561,2369077.0
2021-10-28 10:30:00,47.96,48.12,47.88,48.11,1870755.0,44.1561,44.3034,44.0825,44.2942,1870755.0
2021-10-28 11:00:00,48.11,48.16,48.02,48.08,1564041.0,44.2942,44.3403,44.2114,44.2666,1564041.0
2021-10-28 11:30:00,48.08,48.17,48.02,48.1,1802319.0,44.2666,44.3495,44.2114,44.285,1802319.0
2021-10-28 12:00:00,48.09,48.13,48.02,48.07,1092873.0,44.2758,44.3127,44.2114,44.2574,1092873.0
2021-10-28 12:30:00,48.08,48.09,47.93,47.95,1671000.0,44.2666,44.2758,44.1285,44.1469,1671000.0
2021-10-28 13:00:00,47.95,47.97,47.9,47.96,1304941.0,44.1469,44.1653,44.1009,44.1561,1304941.0
2021-10-28 13:30:00,47.96,47.99,47.94,47.97,877595.0,44.1561,44.1838,44.1377,44.1653,877595.0
2021-10-28 14:00:00,47.97,48.05,47.96,47.97,1513387.0,44.1653,44.239,44.1561,44.1653,1513387.0
2021-10-28 14:30:00,47.97,48.03,47.95,48.0,1211435.0,44.1653,44.2206,44.1469,44.193,1211435.0
2021-10-28 15:00:00,47.99,48.05,47.96,47.98,1310251.0,44.1838,44.239,44.1561,44.1746,1310251.0
2021-10-28 15:30:00,47.98,48.12,47.95,48.09,3366498.0,44.1746,44.3034,44.1469,44.2758,3366498.0
2021-10-29 09:30:00,48.11,48.33,47.92,48.21,3790462.0,44.2942,44.4968,44.1193,44.3863,3790462.0
2021-10-29 10:00:00,48.22,48.28,48.04,48.2,1814774.0,44.3955,44.4508,44.2298,44.3771,1814774.0
2021-10-29 10:30:00,48.2,48.41,48.18,48.32,1918897.0,44.3771,44.5704,44.3587,44.4876,1918897.0
2021-10-29 11:00:00,48.33,48.49,48.32,48.38,2776650.0,44.4968,44.6441,44.4876,44.5428,2776650.0
2021-10-29 11:30:00,48.38,48.55,48.34,48.53,2187586.0,44.5428,44.6993,44.506,44.6809,2187586.0
2021-10-29 12:00:00,48.53,49.18,48.51,49.18,4765094.0,44.6809,45.2794,44.6625,45.2794,4765094.0
2021-10-29 12:30:00,49.18,49.28,49.05,49.08,3743335.0,45.2794,45.3714,45.1597,45.1873,3743335.0
2021-10-29 13:00:00,49.08,49.09,48.98,49.01,1165838.0,45.1873,45.1965,45.0952,45.1229,1165838.0
2021-10-29 13:30:00,49.01,49.07,48.95,49.02,1191019.0,45.1229,45.1781,45.0676,45.1321,1191019.0
2021-10-29 14:00:00,49.02,49.05,48.88,48.89,1662154.0,45.1321,45.1597,45.0032,45.0124,1662154.0
2021-10-29 14:30:00,48.89,48.95,48.78,48.93,1173613.0,45.0124,45.0676,44.9111,45.0492,1173613.0
2021-10-29 15:00:00,48.93,48.99,48.88,48.96,1302465.0,45.0492,45.1044,45.0032,45.0768,1302465.0
2021-10-29 15:30:00,48.95,49.14,48.86,49.0,5526866.0,45.0676,45.2425,44.9848,45.1137,5526866.0
2021-11-01 09:30:00,49.4,49.45,49.0,49.08,3364510.0,45.4819,45.528,45.1137,45.1873,3364510.0
2021-11-01 10:00:00,49.09,49.59,49.03,49.53,2588515.0,45.1965,45.6569,45.1413,45.6016,2588515.0
2021-11-01 10:30:00,49.53,49.55,49.25,49.35,1911408.0,45.6016,45.62,45.3438,45.4359,1911408.0
2021-11-01 11:00:00,49.34,49.47,49.31,49.37,1086297.0,45.4267,45.5464,45.3991,45.4543,1086297.0
2021-11-01 11:30:00,49.37,49.45,49.35,49.41,979859.0,45.4543,45.528,45.4359,45.4911,979859.0
2021-11-01 12:00:00,49.41,49.42,49.27,49.29,871483.0,45.4911,45.5003,45.3622,45.3807,871483.0
2021-11-01 12:30:00,49.29,49.3,49.24,49.3,1239688.0,45.3807,45.3899,45.3346,45.3899,1239688.0
2021-11-01 13:00:00,49.3,49.3,49.14,49.16,1083058.0,45.3899,45.3899,45.2425,45.261,1083058.0
2021-11-01 13:30:00,49.16,49.29,49.13,49.27,1091759.0,45.261,45.3807,45.2333,45.3622,1091759.0
2021-11-01 14:00:00,49.28,49.37,49.27,49.33,1283111.0,45.3714,45.4543,45.3622,45.4175,1283111.0
2021-11-01 14:30:00,49.32,49.34,49.28,49.3,892804.0,45.4083,45.4267,45.3714,45.3899,892804.0
2021-11-01 15:00:00,49.29,49.33,49.24,49.26,1048532.0,45.3807,45.4175,45.3346,45.353,1048532.0
2021-11-01 15:30:00,49.26,49.6,49.25,49.56,3873283.0,45.353,45.6661,45.3438,45.6292,3873283.0
2021-11-02 09:30:00,49.62,49.86,49.53,49.64,2758727.0,45.6845,45.9054,45.6016,45.7029,2758727.0
2021-11-02 10:00:00,49.65,49.73,49.4,49.41,1614258.0,45.7121,45.7858,45.4819,45.4911,1614258.0
2021-11-02 10:30:00,49.41,49.5,49.32,49.36,1231377.0,45.4911,45.574,45.4083,45.4451,1231377.0
2021-11-02 11:00:00,49.36,49.44,49.34,49.4,1083709.0,45.4451,45.5188,45.4267,45.4819,1083709.0
2021-11-02 11:30:00,49.4,49.47,49.25,49.28,1215362.0,45.4819,45.5464,45.3438,45.3714,1215362.0
2021-11-02 12:00:00,49.28,49.38,49.23,49.34,1151584.0,45.3714,45.4635,45.3254,45.4267,1151584.0
2021-11-02 12:30:00,49.34,49.45,49.32,49.37,754548.0,45.4267,45.528,45.4083,45.4543,754548.0
2021-11-02 13:00:00,49.37,49.41,49.3,49.32,757714.0,45.4543,45.4911,45.3899,45.4083,757714.0
2021-11-02 13:30:00,49.32,49.43,49.31,49.38,925469.0,45.4083,45.5095,45.3991,45.4635,925469.0
2021-11-02 14:00:00,49.38,49.45,49.32,49.44,874649.0,45.4635,45.528,45.4083,45.5188,874649.0
2021-11-02 14:30:00,49.44,49.66,49.43,49.57,1416501.0,45.5188,45.7213,45.5095,45.6384,1416501.0
2021-11-02 15:00:00,49.57,49.75,49.54,49.75,2125901.0,45.6384,45.8042,45.6108,45.8042,2125901.0
2021-11-02 15:30:00,49.75,49.9,49.69,49.89,4358614.0,45.8042,45.9423,45.7489,45.9331,4358614.0
2021-11-03 09:30:00,49.93,50.09,49.71,49.91,1969216.0,45.9699,46.1172,45.7673,45.9515,1969216.0
2021-11-03 10:00:00,49.92,50.1,49.91,50.01,1351303.0,45.9607,46.1264,45.9515,46.0435,1351303.0
2021-11-03 10:30:00,50.01,50.16,49.96,50.08,1367163.0,46.0435,46.1817,45.9975,46.108,1367163.0
2021-11-03 11:00:00,50.08,50.19,50.02,50.16,979895.0,46.108,46.2093,46.0528,46.1817,979895.0
2021-11-03 11:30:00,50.17,50.18,50.08,50.13,776028.0,46.1909,46.2001,46.108,46.154,776028.0
2021-11-03 12:00:00,50.13,50.18,50.05,50.12,815912.0,46.154,46.2001,46.0804,46.1448,815912.0
2021-11-03 12:30:00,50.11,50.12,50.06,50.1,648809.0,46.1356,46.1448,46.0896,46.1264,648809.0
2021-11-03 13:00:00,50.11,50.15,50.07,50.12,790474.0,46.1356,46.1724,46.0988,46.1448,790474.0
2021-11-03 13:30:00,50.12,50.12,49.93,49.96,1042570.0,46.1448,46.1448,45.9699,45.9975,1042570.0
2021-11-03 14:00:00,49.95,50.12,49.93,50.05,1231115.0,45.9883,46.1448,45.9699,46.0804,1231115.0
2021-11-03 14:30:00,50.05,50.26,50.0,50.21,1464146.0,46.0804,46.2737,46.0343,46.2277,1464146.0
2021-11-03 15:00:00,50.21,50.28,50.17,50.23,1084416.0,46.2277,46.2921,46.1909,46.2461,1084416.0
2021-11-03 15:30:00,50.23,50.45,50.23,50.39,3268207.0,46.2461,46.4486,46.2461,46.3934,3268207.0
2021-11-04 09:30:00,50.21,50.24,49.73,49.87,3278110.0,46.547,46.5748,46.102,46.2318,3278110.0
2021-11-04 10:00:00,49.87,50.01,49.85,49.91,1339063.0,46.2318,46.3616,46.2133,46.2689,1339063.0
2021-11-04 10:30:00,49.91,50.05,49.85,50.05,1411014.0,46.2689,46.3987,46.2133,46.3987,1411014.0
2021-11-04 11:00:00,50.05,50.16,49.94,49.96,1496254.0,46.3987,46.5006,46.2967,46.3152,1496254.0
2021-11-04 11:30:00,49.96,50.1,49.93,49.98,927202.0,46.3152,46.445,46.2874,46.3338,927202.0
2021-11-04 12:00:00,49.98,50.06,49.93,49.95,836280.0,46.3338,46.4079,46.2874,46.306,836280.0
2021-11-04 12:30:00,49.94,50.05,49.93,50.02,581204.0,46.2967,46.3987,46.2874,46.3708,581204.0
2021-11-04 13:00:00,50.03,50.03,49.93,50.01,594202.0,46.3801,46.3801,46.2874,46.3616,594202.0
2021-11-04 13:30:00,50.0,50.14,49.95,50.12,654909.0,46.3523,46.4821,46.306,46.4636,654909.0
2021-11-04 14:00:00,50.12,50.15,49.99,50.15,896949.0,46.4636,46.4914,46.343,46.4914,896949.0
2021-11-04 14:30:00,50.15,50.2,50.05,50.07,914816.0,46.4914,46.5377,46.3987,46.4172,914816.0
2021-11-04 15:00:00,50.07,50.23,50.05,50.13,1547566.0,46.4172,46.5655,46.3987,46.4728,1547566.0
2021-11-04 15:30:00,50.14,50.35,50.05,50.33,2961557.0,46.4821,46.6768,46.3987,46.6582,2961557.0
2021-11-05 09:30:00,50.55,51.25,50.54,51.15,5908069.0,46.8622,47.5111,46.8529,47.4184,5908069.0
2021-11-05 10:00:00,51.15,51.45,51.13,51.36,2613139.0,47.4184,47.6965,47.3999,47.6131,2613139.0
2021-11-05 10:30:00,51.36,51.5,51.24,51.48,2076805.0,47.6131,47.7429,47.5018,47.7243,2076805.0
2021-11-05 11:00:00,51.48,51.58,51.41,51.44,1477205.0,47.7243,47.817,47.6594,47.6873,1477205.0
2021-11-05 11:30:00,51.44,51.5,51.39,51.43,1174909.0,47.6873,47.7429,47.6409,47.678,1174909.0
2021-11-05 12:00:00,51.43,51.46,51.06,51.09,1487221.0,47.678,47.7058,47.335,47.3628,1487221.0
2021-11-05 12:30:00,51.1,51.1,50.91,50.95,1659286.0,47.3721,47.3721,47.1959,47.233,1659286.0
2021-11-05 13:00:00,50.94,51.04,50.66,50.66,1285443.0,47.2237,47.3164,46.9642,46.9642,1285443.0
2021-11-05 13:30:00,50.66,50.86,50.66,50.84,821220.0,46.9642,47.1496,46.9642,47.131,821220.0
2021-11-05 14:00:00,50.84,50.93,50.8,50.92,825377.0,47.131,47.2145,47.0939,47.2052,825377.0
2021-11-05 14:30:00,50.92,50.93,50.82,50.88,757478.0,47.2052,47.2145,47.1125,47.1681,757478.0
2021-11-05 15:00:00,50.88,50.93,50.8,50.86,967498.0,47.1681,47.2145,47.0939,47.1496,967498.0
2021-11-05 15:30:00,50.86,50.99,50.8,50.92,2910894.0,47.1496,47.2701,47.0939,47.2052,2910894.0
2021-11-08 09:30:00,51.45,51.99,51.42,51.94,3650426.0,47.6965,48.1971,47.6687,48.1508,3650426.0
2021-11-08 10:00:00,51.93,51.94,51.56,51.66,1935581.0,48.1415,48.1508,47.7985,47.8912,1935581.0
2021-11-08 10:30:00,51.66,51.75,51.57,51.75,1334813.0,47.8912,47.9746,47.8078,47.9746,1334813.0
2021-11-08 11:00:00,51.75,51.86,51.06,51.58,4050461.0,47.9746,48.0766,47.335,47.817,4050461.0
2021-11-08 11:30:00,51.57,51.58,51.3,51.38,1965916.0,47.8078,47.817,47.5575,47.6316,1965916.0
2021-11-08 12:00:00,51.37,51.39,51.16,51.16,1198824.0,47.6224,47.6409,47.4277,47.4277,1198824.0
2021-11-08 12:30:00,51.16,51.32,51.16,51.28,953130.0,47.4277,47.576,47.4277,47.5389,953130.0
2021-11-08 13:00:00,51.28,51.44,51.26,51.41,993643.0,47.5389,47.6873,47.5204,47.6594,993643.0
2021-11-08 13:30:00,51.41,51.57,51.41,51.54,1000280.0,47.6594,47.8078,47.6594,47.78,1000280.0
2021-11-08 14:00:00,51.54,51.63,51.49,51.5,1040607.0,47.78,47.8634,47.7336,47.7429,1040607.0
2021-11-08 14:30:00,51.5,51.61,51.49,51.61,558165.0,47.7429,47.8449,47.7336,47.8449,558165.0
2021-11-08 15:00:00,51.6,51.61,51.45,51.46,784478.0,47.8356,47.8449,47.6965,47.7058,784478.0
2021-11-08 15:30:00,51.47,51.57,51.37,51.55,3187198.0,47.7151,47.8078,47.6224,47.7892,3187198.0
2021-11-09 09:30:00,51.54,51.77,50.83,50.9,3235695.0,47.78,47.9932,47.1218,47.1866,3235695.0
2021-11-09 10:00:00,50.91,51.09,50.76,51.0,1542838.0,47.1959,47.3628,47.0569,47.2794,1542838.0
2021-11-09 10:30:00,51.0,51.08,50.88,50.98,1141177.0,47.2794,47.3535,47.1681,47.2608,1141177.0
2021-11-09 11:00:00,50.98,51.16,50.91,51.11,823585.0,47.2608,47.4277,47.1959,47.3813,823585.0
2021-11-09 11:30:00,51.11,51.29,51.1,51.18,620748.0,47.3813,47.5482,47.3721,47.4462,620748.0
2021-11-09 12:00:00,51.18,51.19,51.04,51.14,699280.0,47.4462,47.4555,47.3164,47.4091,699280.0
2021-11-09 12:30:00,51.13,51.19,51.09,51.13,594884.0,47.3999,47.4555,47.3628,47.3999,594884.0
2021-11-09 13:00:00,51.14,51.23,51.08,51.09,551504.0,47.4091,47.4926,47.3535,47.3628,551504.0
2021-11-09 13:30:00,51.09,51.13,51.0,51.02,871578.0,47.3628,47.3999,47.2794,47.2979,871578.0
2021-11-09 14:00:00,51.02,51.16,51.0,51.11,780954.0,47.2979,47.4277,47.2794,47.3813,780954.0
2021-11-09 14:30:00,51.11,51.18,51.05,51.18,735644.0,47.3813,47.4462,47.3257,47.4462,735644.0
2021-11-09 15:00:00,51.18,51.23,51.1,51.2,885143.0,47.4462,47.4926,47.3721,47.4648,885143.0
2021-11-09 15:30:00,51.2,51.3,51.1,51.21,3118125.0,47.4648,47.5575,47.3721,47.474,3118125.0
2021-11-10 09:30:00,50.95,51.39,50.84,51.32,2797690.0,47.233,47.6409,47.131,47.576,2797690.0
2021-11-10 10:00:00,51.32,51.35,51.21,51.24,1446420.0,47.576,47.6038,47.474,47.5018,1446420.0
2021-11-10 10:30:00,51.25,51.37,51.1,51.11,825477.0,47.5111,47.6224,47.3721,47.3813,825477.0
2021-11-10 11:00:00,51.11,51.16,51.05,51.08,826612.0,47.3813,47.4277,47.3257,47.3535,826612.0
2021-11-10 11:30:00,51.08,51.19,51.0,51.19,728847.0,47.3535,47.4555,47.2794,47.4555,728847.0
2021-11-10 12:00:00,51.19,51.19,51.08,51.12,571477.0,47.4555,47.4555,47.3535,47.3906,571477.0
2021-11-10 12:30:00,51.12,51.16,51.03,51.12,911511.0,47.3906,47.4277,47.3072,47.3906,911511.0
2021-11-10 13:00:00,51.12,51.13,50.95,51.06,1038525.0,47.3906,47.3999,47.233,47.335,1038525.0
2021-11-10 13:30:00,51.06,51.07,50.89,50.96,786539.0,47.335,47.3442,47.1774,47.2423,786539.0
2021-11-10 14:00:00,50.96,51.05,50.83,50.84,1268095.0,47.2423,47.3257,47.1218,47.131,1268095.0
2021-11-10 14:30:00,50.84,50.87,50.71,50.78,1428299.0,47.131,47.1588,47.0105,47.0754,1428299.0
2021-11-10 15:00:00,50.78,50.91,50.75,50.85,1190602.0,47.0754,47.1959,47.0476,47.1403,1190602.0
2021-11-10 15:30:00,50.85,51.03,50.74,50.75,3775075.0,47.1403,47.3072,47.0383,47.0476,3775075.0
2021-11-11 09:30:00,51.01,51.07,50.56,50.79,2917039.0,47.2886,47.3442,46.8715,47.0847,2917039.0
2021-11-11 10:00:00,50.8,50.81,50.6,50.6,1394816.0,47.0939,47.1032,46.9085,46.9085,1394816.0
2021-11-11 10:30:00,50.6,50.72,50.55,50.69,1347611.0,46.9085,47.0198,46.8622,46.992,1347611.0
2021-11-11 11:00:00,50.69,50.88,50.67,50.81,1473841.0,46.992,47.1681,46.9734,47.1032,1473841.0
2021-11-11 11:30:00,50.82,50.92,50.7,50.77,680062.0,47.1125,47.2052,47.0012,47.0661,680062.0
2021-11-11 12:00:00,50.77,50.77,50.65,50.76,1132463.0,47.0661,47.0661,46.9549,47.0569,1132463.0
2021-11-11 12:30:00,50.76,50.86,50.67,50.71,1231188.0,47.0569,47.1496,46.9734,47.0105,1231188.0
2021-11-11 13:00:00,50.71,50.87,50.69,50.8,933194.0,47.0105,47.1588,46.992,47.0939,933194.0
2021-11-11 13:30:00,50.8,50.87,50.74,50.75,748085.0,47.0939,47.1588,47.0383,47.0476,748085.0
2021-11-11 14:00:00,50.76,50.76,50.67,50.69,903973.0,47.0569,47.0569,46.9734,46.992,903973.0
2021-11-11 14:30:00,50.69,50.74,50.62,50.63,1368492.0,46.992,47.0383,46.9271,46.9363,1368492.0
2021-11-11 15:00:00,50.63,50.67,50.49,50.56,1757216.0,46.9363,46.9734,46.8066,46.8715,1757216.0
2021-11-11 15:30:00,50.55,50.7,50.41,50.53,3620785.0,46.8622,47.0012,46.7324,46.8436,3620785.0
2021-11-12 09:30:00,50.6,50.81,50.45,50.66,1742653.0,46.9085,47.1032,46.7695,46.9642,1742653.0
2021-11-12 10:00:00,50.65,50.71,50.54,50.6,1113744.0,46.9549,47.0105,46.8529,46.9085,1113744.0
2021-11-12 10:30:00,50.6,50.74,50.56,50.73,651983.0,46.9085,47.0383,46.8715,47.0291,651983.0
2021-11-12 11:00:00,50.73,50.9,50.73,50.8,1195874.0,47.0291,47.1866,47.0291,47.0939,1195874.0
2021-11-12 11:30:00,50.8,50.83,50.72,50.73,1218100.0,47.0939,47.1218,47.0198,47.0291,1218100.0
2021-11-12 12:00:00,50.73,50.75,50.57,50.6,876120.0,47.0291,47.0476,46.8807,46.9085,876120.0
2021-11-12 12:30:00,50.6,50.64,50.53,50.55,547252.0,46.9085,46.9456,46.8436,46.8622,547252.0
2021-11-12 13:00:00,50.55,50.57,50.47,50.49,1094667.0,46.8622,46.8807,46.788,46.8066,1094667.0
2021-11-12 13:30:00,50.49,50.6,50.49,50.58,528164.0,46.8066,46.9085,46.8066,46.89,528164.0
2021-11-12 14:00:00,50.59,50.59,50.45,50.47,656346.0,46.8993,46.8993,46.7695,46.788,656346.0
2021-11-12 14:30:00,50.47,50.51,50.42,50.45,817746.0,46.788,46.8251,46.7417,46.7695,817746.0
2021-11-12 15:00:00,50.45,50.47,50.39,50.41,1025810.0,46.7695,46.788,46.7139,46.7324,1025810.0
2021-11-12 15:30:00,50.41,50.45,50.18,50.33,3997748.0,46.7324,46.7695,46.5192,46.6582,3997748.0
2021-11-15 09:30:00,50.4,50.63,50.26,50.28,2626456.0,46.7231,46.9363,46.5933,46.6119,2626456.0
2021-11-15 10:00:00,50.28,50.29,50.12,50.17,1469387.0,46.6119,46.6212,46.4636,46.5099,1469387.0
2021-11-15 10:30:00,50.16,50.38,50.13,50.3,1449875.0,46.5006,46.7046,46.4728,46.6304,1449875.0
2021-11-15 11:00:00,50.3,50.45,50.29,50.4,1266102.0,46.6304,46.7695,46.6212,46.7231,1266102.0
2021-11-15 11:30:00,50.39,50.52,50.17,50.24,1272564.0,46.7139,46.8344,46.5099,46.5748,1272564.0
2021-11-15 12:00:00,50.24,50.31,50.15,50.22,803822.0,46.5748,46.6397,46.4914,46.5563,803822.0
2021-11-15 12:30:00,50.23,50.63,50.22,50.35,2282882.0,46.5655,46.9363,46.5563,46.6768,2282882.0
2021-11-15 13:00:00,50.34,50.41,50.31,50.39,841073.0,46.6675,46.7324,46.6397,46.7139,841073.0
2021-11-15 13:30:00,50.39,50.45,50.35,50.39,529658.0,46.7139,46.7695,46.6768,46.7139,529658.0
2021-11-15 14:00:00,50.39,50.4,50.32,50.34,624753.0,46.7139,46.7231,46.649,46.6675,624753.0
2021-11-15 14:30:00,50.34,50.41,50.34,50.39,595022.0,46.6675,46.7324,46.6675,46.7139,595022.0
2021-11-15 15:00:00,50.38,50.42,50.29,50.4,880452.0,46.7046,46.7417,46.6212,46.7231,880452.0
2021-11-15 15:30:00,50.41,50.41,50.23,50.33,3344610.0,46.7324,46.7324,46.5655,46.6582,3344610.0
2021-11-16 09:30:00,50.37,51.15,50.34,50.99,3882232.0,46.6953,47.4184,46.6675,47.2701,3882232.0
2021-11-16 10:00:00,50.98,51.02,50.46,50.51,2039119.0,47.2608,47.2979,46.7787,46.8251,2039119.0
2021-11-16 10:30:00,50.51,50.59,50.43,50.52,1524712.0,46.8251,46.8993,46.7509,46.8344,1524712.0
2021-11-16 11:00:00,50.52,50.72,50.52,50.63,992128.0,46.8344,47.0198,46.8344,46.9363,992128.0
2021-11-16 11:30:00,50.62,50.87,50.59,50.79,1258719.0,46.9271,47.1588,46.8993,47.0847,1258719.0
2021-11-16 12:00:00,50.8,51.0,50.79,50.85,1298679.0,47.0939,47.2794,47.0847,47.1403,1298679.0
2021-11-16 12:30:00,50.85,50.92,50.82,50.85,793451.0,47.1403,47.2052,47.1125,47.1403,793451.0
2021-11-16 13:00:00,50.85,50.86,50.67,50.71,1209795.0,47.1403,47.1496,46.9734,47.0105,1209795.0
2021-11-16 13:30:00,50.71,50.79,50.69,50.77,779444.0,47.0105,47.0847,46.992,47.0661,779444.0
2021-11-16 14:00:00,50.78,50.85,50.75,50.85,1010986.0,47.0754,47.1403,47.0476,47.1403,1010986.0
2021-11-16 14:30:00,50.85,50.87,50.76,50.85,834816.0,47.1403,47.1588,47.0569,47.1403,834816.0
2021-11-16 15:00:00,50.84,50.85,50.76,50.8,988762.0,47.131,47.1403,47.0569,47.0939,988762.0
2021-11-16 15:30:00,50.8,50.82,50.56,50.61,3561992.0,47.0939,47.1125,46.8715,46.9178,3561992.0
2021-11-17 09:30:00,50.58,50.94,50.3,50.81,2360904.0,46.89,47.2237,46.6304,47.1032,2360904.0
2021-11-17 10:00:00,50.82,50.86,50.3,50.33,1575049.0,47.1125,47.1496,46.6304,46.6582,1575049.0
2021-11-17 10:30:00,50.34,50.5,50.33,50.44,1017365.0,46.6675,46.8158,46.6582,46.7602,1017365.0
2021-11-17 11:00:00,50.44,50.45,50.35,50.45,806595.0,46.7602,46.7695,46.6768,46.7695,806595.0
2021-11-17 11:30:00,50.44,50.5,50.42,50.48,819771.0,46.7602,46.8158,46.7417,46.7973,819771.0
2021-11-17 12:00:00,50.48,50.51,50.0,50.15,2061230.0,46.7973,46.8251,46.3523,46.4914,2061230.0
2021-11-17 12:30:00,50.15,50.33,50.11,50.19,951978.0,46.4914,46.6582,46.4543,46.5284,951978.0
2021-11-17 13:00:00,50.2,50.33,50.18,50.31,714020.0,46.5377,46.6582,46.5192,46.6397,714020.0
2021-11-17 13:30:00,50.31,50.36,50.27,50.28,541281.0,46.6397,46.686,46.6026,46.6119,541281.0
2021-11-17 14:00:00,50.29,50.3,50.12,50.13,777299.0,46.6212,46.6304,46.4636,46.4728,777299.0
2021-11-17 14:30:00,50.12,50.26,50.11,50.25,973452.0,46.4636,46.5933,46.4543,46.5841,973452.0
2021-11-17 15:00:00,50.25,50.32,50.16,50.3,815032.0,46.5841,46.649,46.5006,46.6304,815032.0
2021-11-17 15:30:00,50.3,50.42,50.2,50.23,3596285.0,46.6304,46.7417,46.5377,46.5655,3596285.0
2021-11-18 09:30:00,50.24,50.24,49.52,49.55,3928160.0,46.5748,46.5748,45.9073,45.9351,3928160.0
2021-11-18 10:00:00,49.54,49.6,49.46,49.5,2554762.0,45.9259,45.9815,45.8517,45.8888,2554762.0
2021-11-18 10:30:00,49.5,49.54,49.07,49.17,3242240.0,45.8888,45.9259,45.4902,45.5829,3242240.0
2021-11-18 11:00:00,49.18,49.33,48.97,49.23,1860506.0,45.5921,45.7312,45.3974,45.6385,1860506.0
2021-11-18 11:30:00,49.23,49.4,49.23,49.38,1399692.0,45.6385,45.7961,45.6385,45.7775,1399692.0
2021-11-18 12:00:00,49.39,49.49,49.35,49.43,907711.0,45.7868,45.8795,45.7497,45.8239,907711.0
2021-11-18 12:30:00,49.44,49.44,49.22,49.25,1203862.0,45.8332,45.8332,45.6292,45.657,1203862.0
2021-11-18 13:00:00,49.24,49.3,49.16,49.3,1048322.0,45.6478,45.7034,45.5736,45.7034,1048322.0
2021-11-18 13:30:00,49.3,49.4,49.28,49.4,749579.0,45.7034,45.7961,45.6848,45.7961,749579.0
2021-11-18 14:00:00,49.4,49.47,49.31,49.34,973730.0,45.7961,45.861,45.7126,45.7405,973730.0
2021-11-18 14:30:00,49.35,49.52,49.3,49.43,732646.0,45.7497,45.9073,45.7034,45.8239,732646.0
2021-11-18 15:00:00,49.43,49.58,49.4,49.55,995167.0,45.8239,45.9629,45.7961,45.9351,995167.0
2021-11-18 15:30:00,49.54,49.69,49.52,49.68,4097557.0,45.9259,46.0649,45.9073,46.0557,4097557.0
2021-11-19 09:30:00,49.65,49.73,49.3,49.47,2842366.0,46.0278,46.102,45.7034,45.861,2842366.0
2021-11-19 10:00:00,49.47,49.51,49.3,49.38,1325998.0,45.861,45.8981,45.7034,45.7775,1325998.0
2021-11-19 10:30:00,49.38,49.49,49.33,49.33,1174928.0,45.7775,45.8795,45.7312,45.7312,1174928.0
2021-11-19 11:00:00,49.34,49.41,49.25,49.33,1201752.0,45.7405,45.8054,45.657,45.7312,1201752.0
2021-11-19 11:30:00,49.33,49.37,49.24,49.29,903773.0,45.7312,45.7683,45.6478,45.6941,903773.0
2021-11-19 12:00:00,49.29,49.45,49.28,49.34,898778.0,45.6941,45.8424,45.6848,45.7405,898778.0
2021-11-19 12:30:00,49.34,49.5,49.34,49.48,1116683.0,45.7405,45.8888,45.7405,45.8702,1116683.0
2021-11-19 13:00:00,49.47,49.6,49.44,49.52,988187.0,45.861,45.9815,45.8332,45.9073,988187.0
2021-11-19 13:30:00,49.52,49.58,49.44,49.46,1025120.0,45.9073,45.9629,45.8332,45.8517,1025120.0
2021-11-19 14:00:00,49.47,49.56,49.35,49.53,1483566.0,45.861,45.9444,45.7497,45.9166,1483566.0
2021-11-19 14:30:00,49.53,49.58,49.41,49.46,1075201.0,45.9166,45.9629,45.8054,45.8517,1075201.0
2021-11-19 15:00:00,49.45,49.48,49.36,49.43,1134135.0,45.8424,45.8702,45.759,45.8239,1134135.0
2021-11-19 15:30:00,49.43,49.56,49.4,49.53,3591864.0,45.8239,45.9444,45.7961,45.9166,3591864.0
2021-11-22 09:30:00,49.55,50.24,49.41,50.23,3113300.0,45.9351,46.5748,45.8054,46.5655,3113300.0
2021-11-22 10:00:00,50.23,50.46,50.19,50.34,2473850.0,46.5655,46.7787,46.5284,46.6675,2473850.0
2021-11-22 10:30:00,50.34,50.46,50.21,50.41,2581449.0,46.6675,46.7787,46.547,46.7324,2581449.0
2021-11-22 11:00:00,50.42,50.85,50.39,50.82,2157395.0,46.7417,47.1403,46.7139,47.1125,2157395.0
2021-11-22 11:30:00,50.82,50.84,50.39,50.52,2714933.0,47.1125,47.131,46.7139,46.8344,2714933.0
2021-11-22 12:00:00,50.52,50.56,50.16,50.28,1450843.0,46.8344,46.8715,46.5006,46.6119,1450843.0
2021-11-22 12:30:00,50.27,50.35,50.1,50.18,1415831.0,46.6026,46.6768,46.445,46.5192,1415831.0
2021-11-22 13:00:00,50.17,50.22,50.1,50.14,988488.0,46.5099,46.5563,46.445,46.4821,988488.0
2021-11-22 13:30:00,50.14,50.25,50.11,50.2,743017.0,46.4821,46.5841,46.4543,46.5377,743017.0
2021-11-22 14:00:00,50.2,50.3,50.14,50.19,717587.0,46.5377,46.6304,46.4821,46.5284,717587.0
2021-11-22 14:30:00,50.19,50.29,50.16,50.26,620590.0,46.5284,46.6212,46.5006,46.5933,620590.0
2021-11-22 15:00:00,50.27,50.35,50.2,50.21,1006716.0,46.6026,46.6768,46.5377,46.547,1006716.0
2021-11-22 15:30:00,50.2,50.35,49.75,49.81,4059037.0,46.5377,46.6768,46.1205,46.1762,4059037.0
2021-11-23 09:30:00,50.15,50.45,49.51,49.51,3731555.0,46.4914,46.7695,45.8981,45.8981,3731555.0
2021-11-23 10:00:00,49.52,49.74,49.38,49.59,2373522.0,45.9073,46.1113,45.7775,45.9722,2373522.0
2021-11-23 10:30:00,49.59,49.72,49.38,49.4,1841500.0,45.9722,46.0927,45.7775,45.7961,1841500.0
2021-11-23 11:00:00,49.41,49.6,49.39,49.58,1750445.0,45.8054,45.9815,45.7868,45.9629,1750445.0
2021-11-23 11:30:00,49.58,49.61,49.27,49.29,1679635.0,45.9629,45.9908,45.6756,45.6941,1679635.0
2021-11-23 12:00:00,49.28,49.35,49.13,49.29,1259007.0,45.6848,45.7497,45.5458,45.6941,1259007.0
2021-11-23 12:30:00,49.29,49.36,49.2,49.3,990072.0,45.6941,45.759,45.6107,45.7034,990072.0
2021-11-23 13:00:00,49.3,49.36,49.13,49.13,1203804.0,45.7034,45.759,45.5458,45.5458,1203804.0
2021-11-23 13:30:00,49.14,49.26,49.07,49.21,1541100.0,45.555,45.6663,45.4902,45.6199,1541100.0
2021-11-23 14:00:00,49.21,49.25,48.92,49.02,2814302.0,45.6199,45.657,45.3511,45.4438,2814302.0
2021-11-23 14:30:00,49.02,49.19,48.95,49.11,1500376.0,45.4438,45.6014,45.3789,45.5272,1500376.0
2021-11-23 15:00:00,49.11,49.25,49.08,49.09,1745580.0,45.5272,45.657,45.4994,45.5087,1745580.0
2021-11-23 15:30:00,49.09,49.19,48.64,49.11,6926388.0,45.5087,45.6014,45.0915,45.5272,6926388.0
2021-11-24 09:30:00,48.85,49.25,48.63,48.97,4114431.0,45.2862,45.657,45.0823,45.3974,4114431.0
2021-11-24 10:00:00,48.97,49.6,48.96,49.44,2398036.0,45.3974,45.9815,45.3882,45.8332,2398036.0
2021-11-24 10:30:00,49.44,49.49,49.23,49.36,1147589.0,45.8332,45.8795,45.6385,45.759,1147589.0
2021-11-24 11:00:00,49.36,49.52,49.32,49.49,956339.0,45.759,45.9073,45.7219,45.8795,956339.0
2021-11-24 11:30:00,49.5,49.51,49.4,49.47,1016422.0,45.8888,45.8981,45.7961,45.861,1016422.0
2021-11-24 12:00:00,49.46,49.47,49.31,49.46,1088323.0,45.8517,45.861,45.7126,45.8517,1088323.0
2021-11-24 12:30:00,49.46,49.48,49.37,49.39,563781.0,45.8517,45.8702,45.7683,45.7868,563781.0
2021-11-24 13:00:00,49.38,49.51,49.36,49.47,799856.0,45.7775,45.8981,45.759,45.861,799856.0
2021-11-24 13:30:00,49.47,49.49,49.35,49.36,533832.0,45.861,45.8795,45.7497,45.759,533832.0
2021-11-24 14:00:00,49.36,49.45,49.22,49.23,832202.0,45.759,45.8424,45.6292,45.6385,832202.0
2021-11-24 14:30:00,49.24,49.43,49.24,49.41,612226.0,45.6478,45.8239,45.6478,45.8054,612226.0
2021-11-24 15:00:00,49.4,49.62,49.38,49.56,1004468.0,45.7961,46.0,45.7775,45.9444,1004468.0
2021-11-24 15:30:00,49.57,49.78,49.52,49.77,3112630.0,45.9537,46.1484,45.9073,46.1391,3112630.0
2021-11-26 09:30:00,48.89,49.18,48.69,48.75,3135873.0,45.3233,45.5921,45.1379,45.1935,3135873.0
2021-11-26 10:00:00,48.75,48.82,48.58,48.71,2016196.0,45.1935,45.2584,45.0359,45.1564,2016196.0
2021-11-26 10:30:00,48.7,49.0,48.63,48.75,1889739.0,45.1471,45.4253,45.0823,45.1935,1889739.0
2021-11-26 11:00:00,48.74,48.75,48.11,48.37,2921089.0,45.1842,45.1935,44.6002,44.8412,2921089.0
2021-11-26 11:30:00,48.36,48.54,48.32,48.49,1645710.0,44.832,44.9988,44.7949,44.9525,1645710.0
2021-11-26 12:00:00,48.48,48.77,48.47,48.74,1456383.0,44.9432,45.212,44.9339,45.1842,1456383.0
2021-11-26 12:30:00,48.74,48.97,48.68,48.82,5134026.0,45.1842,45.3974,45.1286,45.2584,5134026.0
2021-11-29 09:30:00,49.3,49.56,48.88,49.01,3816443.0,45.7034,45.9444,45.314,45.4345,3816443.0
2021-11-29 10:00:00,49.02,49.04,48.76,48.86,1958251.0,45.4438,45.4623,45.2028,45.2955,1958251.0
2021-11-29 10:30:00,48.86,48.94,48.72,48.93,2001858.0,45.2955,45.3696,45.1657,45.3604,2001858.0
2021-11-29 11:00:00,48.94,49.19,48.91,49.08,1292285.0,45.3696,45.6014,45.3418,45.4994,1292285.0
2021-11-29 11:30:00,49.08,49.4,49.07,49.4,1133815.0,45.4994,45.7961,45.4902,45.7961,1133815.0
2021-11-29 12:00:00,49.4,49.85,49.38,49.82,1404915.0,45.7961,46.2133,45.7775,46.1854,1404915.0
2021-11-29 12:30:00,49.82,49.94,49.72,49.78,1357787.0,46.1854,46.2967,46.0927,46.1484,1357787.0
2021-11-29 13:00:00,49.78,49.93,49.77,49.86,1000631.0,46.1484,46.2874,46.1391,46.2225,1000631.0
2021-11-29 13:30:00,49.86,50.01,49.85,49.95,1143192.0,46.2225,46.3616,46.2133,46.306,1143192.0
2021-11-29 14:00:00,49.95,49.99,49.89,49.93,731905.0,46.306,46.343,46.2503,46.2874,731905.0
2021-11-29 14:30:00,49.93,49.95,49.77,49.92,1080153.0,46.2874,46.306,46.1391,46.2781,1080153.0
2021-11-29 15:00:00,49.91,50.07,49.84,49.91,1784913.0,46.2689,46.4172,46.204,46.2689,1784913.0
2021-11-29 15:30:00,49.9,50.13,49.82,50.0,4785984.0,46.2596,46.4728,46.1854,46.3523,4785984.0
2021-11-30 09:30:00,49.5,50.4,49.45,49.81,4226422.0,45.8888,46.7231,45.8424,46.1762,4226422.0
2021-11-30 10:00:00,49.82,49.93,49.53,49.57,1955959.0,46.1854,46.2874,45.9166,45.9537,1955959.0
2021-11-30 10:30:00,49.57,49.72,48.99,49.0,2662404.0,45.9537,46.0927,45.416,45.4253,2662404.0
2021-11-30 11:00:00,49.01,49.25,48.88,49.04,1817713.0,45.4345,45.657,45.314,45.4623,1817713.0
2021-11-30 11:30:00,49.04,49.09,48.74,48.86,1769413.0,45.4623,45.5087,45.1842,45.2955,1769413.0
2021-11-30 12:00:00,48.85,48.9,48.68,48.89,1656508.0,45.2862,45.3326,45.1286,45.3233,1656508.0
2021-11-30 12:30:00,48.89,48.99,48.82,48.87,1003852.0,45.3233,45.416,45.2584,45.3047,1003852.0
2021-11-30 13:00:00,48.88,49.04,48.86,49.0,846208.0,45.314,45.4623,45.2955,45.4253,846208.0
2021-11-30 13:30:00,49.01,49.35,48.81,49.3,2024141.0,45.4345,45.7497,45.2491,45.7034,2024141.0
2021-11-30 14:00:00,49.29,49.34,49.16,49.2,1193258.0,45.6941,45.7405,45.5736,45.6107,1193258.0
2021-11-30 14:30:00,49.2,49.3,49.06,49.18,1000961.0,45.6107,45.7034,45.4809,45.5921,1000961.0
2021-11-30 15:00:00,49.18,49.26,49.12,49.13,1109913.0,45.5921,45.6663,45.5365,45.5458,1109913.0
2021-11-30 15:30:00,49.13,49.44,49.12,49.19,4064513.0,45.5458,45.8332,45.5365,45.6014,4064513.0
2021-12-01 09:30:00,49.84,49.88,49.35,49.79,3621685.0,46.204,46.2411,45.7497,46.1576,3621685.0
2021-12-01 10:00:00,49.79,50.18,49.74,49.87,3680289.0,46.1576,46.5192,46.1113,46.2318,3680289.0
2021-12-01 10:30:00,49.87,50.0,49.58,49.99,1576789.0,46.2318,46.3523,45.9629,46.343,1576789.0
2021-12-01 11:00:00,49.99,50.31,49.91,50.26,1972140.0,46.343,46.6397,46.2689,46.5933,1972140.0
2021-12-01 11:30:00,50.27,50.29,49.87,49.95,1500747.0,46.6026,46.6212,46.2318,46.306,1500747.0
2021-12-01 12:00:00,49.95,50.14,49.9,49.92,1137690.0,46.306,46.4821,46.2596,46.2781,1137690.0
2021-12-01 12:30:00,49.92,50.08,49.84,49.86,1514834.0,46.2781,46.4265,46.204,46.2225,1514834.0
2021-12-01 13:00:00,49.86,49.9,49.64,49.7,1175347.0,46.2225,46.2596,46.0186,46.0742,1175347.0
2021-12-01 13:30:00,49.7,49.71,49.32,49.57,1434500.0,46.0742,46.0835,45.7219,45.9537,1434500.0
2021-12-01 14:00:00,49.56,49.57,49.31,49.51,1470966.0,45.9444,45.9537,45.7126,45.8981,1470966.0
2021-12-01 14:30:00,49.51,49.65,49.42,49.42,1205971.0,45.8981,46.0278,45.8146,45.8146,1205971.0
2021-12-01 15:00:00,49.43,49.45,48.95,48.98,1721653.0,45.8239,45.8424,45.3789,45.4067,1721653.0
2021-12-01 15:30:00,48.98,49.17,48.52,48.59,4668218.0,45.4067,45.5829,44.9803,45.0452,4668218.0
2021-12-02 09:30:00,48.65,49.28,48.33,49.19,3337064.0,45.1008,45.6848,44.8041,45.6014,3337064.0
2021-12-02 10:00:00,49.18,49.27,48.8,48.94,1553335.0,45.5921,45.6756,45.2399,45.3696,1553335.0
2021-12-02 10:30:00,48.94,49.02,48.49,48.79,1769788.0,45.3696,45.4438,44.9525,45.2306,1769788.0
2021-12-02 11:00:00,48.78,49.1,48.68,49.0,1590731.0,45.2213,45.518,45.1286,45.4253,1590731.0
2021-12-02 11:30:00,49.01,49.19,48.83,49.13,1409857.0,45.4345,45.6014,45.2677,45.5458,1409857.0
2021-12-02 12:00:00,49.13,49.33,49.06,49.33,1326273.0,45.5458,45.7312,45.4809,45.7312,1326273.0
2021-12-02 12:30:00,49.33,49.35,49.13,49.19,1039870.0,45.7312,45.7497,45.5458,45.6014,1039870.0
2021-12-02 13:00:00,49.19,49.26,49.04,49.09,2453748.0,45.6014,45.6663,45.4623,45.5087,2453748.0
2021-12-02 13:30:00,49.1,49.48,49.06,49.47,1195475.0,45.518,45.8702,45.4809,45.861,1195475.0
2021-12-02 14:00:00,49.47,49.59,49.38,49.58,1090791.0,45.861,45.9722,45.7775,45.9629,1090791.0
2021-12-02 14:30:00,49.57,49.7,49.5,49.55,1277166.0,45.9537,46.0742,45.8888,45.9351,1277166.0
2021-12-02 15:00:00,49.56,49.74,49.51,49.64,1527023.0,45.9444,46.1113,45.8981,46.0186,1527023.0
2021-12-02 15:30:00,49.64,49.8,49.36,49.52,4866976.0,46.0186,46.1669,45.759,45.9073,4866976.0
2021-12-03 09:30:00,49.65,50.06,49.38,49.45,2287222.0,46.0278,46.4079,45.7775,45.8424,2287222.0
2021-12-03 10:00:00,49.45,49.58,49.24,49.54,1646761.0,45.8424,45.9629,45.6478,45.9259,1646761.0
2021-12-03 10:30:00,49.54,49.59,49.36,49.49,1340229.0,45.9259,45.9722,45.759,45.8795,1340229.0
2021-12-03 11:00:00,49.49,49.85,49.46,49.73,1574158.0,45.8795,46.2133,45.8517,46.102,1574158.0
2021-12-03 11:30:00,49.72,49.8,49.38,49.39,1149529.0,46.0927,46.1669,45.7775,45.7868,1149529.0
2021-12-03 12:00:00,49.4,49.43,49.2,49.21,1344858.0,45.7961,45.8239,45.6107,45.6199,1344858.0
2021-12-03 12:30:00,49.2,49.26,49.0,49.04,1334386.0,45.6107,45.6663,45.4253,45.4623,1334386.0
2021-12-03 13:00:00,49.03,49.2,48.98,49.12,1198775.0,45.4531,45.6107,45.4067,45.5365,1198775.0
2021-12-03 13:30:00,49.11,49.11,48.9,48.96,1111108.0,45.5272,45.5272,45.3326,45.3882,1111108.0
2021-12-03 14:00:00,48.95,49.02,48.82,48.96,1227134.0,45.3789,45.4438,45.2584,45.3882,1227134.0
2021-12-03 14:30:00,48.96,49.0,48.77,48.84,1283011.0,45.3882,45.4253,45.212,45.2769,1283011.0
2021-12-03 15:00:00,48.84,49.2,48.76,49.11,1565413.0,45.2769,45.6107,45.2028,45.5272,1565413.0
2021-12-03 15:30:00,49.11,49.35,49.0,49.28,5113984.0,45.5272,45.7497,45.4253,45.6848,5113984.0
2021-12-06 09:30:00,49.48,50.23,49.18,50.22,3461449.0,45.8702,46.5655,45.5921,46.5563,3461449.0
2021-12-06 10:00:00,50.22,50.69,50.04,50.67,3061935.0,46.5563,46.992,46.3894,46.9734,3061935.0
2021-12-06 10:30:00,50.67,50.88,50.52,50.88,2873805.0,46.9734,47.1681,46.8344,47.1681,2873805.0
2021-12-06 11:00:00,50.88,50.95,50.47,50.69,2111196.0,47.1681,47.233,46.788,46.992,2111196.0
2021-12-06 11:30:00,50.69,50.86,50.6,50.79,1516439.0,46.992,47.1496,46.9085,47.0847,1516439.0
2021-12-06 12:00:00,50.8,51.04,50.74,50.9,2572445.0,47.0939,47.3164,47.0383,47.1866,2572445.0
2021-12-06 12:30:00,50.89,51.15,50.75,51.13,1960919.0,47.1774,47.4184,47.0476,47.3999,1960919.0
2021-12-06 13:00:00,51.13,51.21,50.84,51.05,2114408.0,47.3999,47.474,47.131,47.3257,2114408.0
2021-12-06 13:30:00,51.05,51.19,50.96,51.14,1465006.0,47.3257,47.4555,47.2423,47.4091,1465006.0
2021-12-06 14:00:00,51.14,51.19,51.03,51.1,1092142.0,47.4091,47.4555,47.3072,47.3721,1092142.0
2021-12-06 14:30:00,51.1,51.13,50.91,51.02,1171774.0,47.3721,47.3999,47.1959,47.2979,1171774.0
2021-12-06 15:00:00,51.03,51.15,50.99,51.1,1651908.0,47.3072,47.4184,47.2701,47.3721,1651908.0
2021-12-06 15:30:00,51.11,51.13,50.89,50.99,3990171.0,47.3813,47.3999,47.1774,47.2701,3990171.0
2021-12-07 09:30:00,54.66,55.0,53.29,53.93,20544152.0,50.6723,50.9875,49.4023,49.9956,20544152.0
2021-12-07 10:00:00,53.93,54.09,52.66,52.96,8553521.0,49.9956,50.1439,48.8183,49.0964,8553521.0
2021-12-07 10:30:00,52.96,53.47,52.84,53.29,5020325.0,49.0964,49.5692,48.9851,49.4023,5020325.0
2021-12-07 11:00:00,53.3,53.37,52.83,53.17,3963961.0,49.4116,49.4765,48.9758,49.291,3963961.0
2021-12-07 11:30:00,53.17,53.35,53.0,53.18,5728662.0,49.291,49.4579,49.1334,49.3003,5728662.0
2021-12-07 12:00:00,53.19,53.5,53.15,53.49,2815681.0,49.3096,49.597,49.2725,49.5877,2815681.0
2021-12-07 12:30:00,53.48,53.54,53.1,53.23,3925025.0,49.5784,49.6341,49.2262,49.3467,3925025.0
2021-12-07 13:00:00,53.23,53.23,52.86,53.07,2849753.0,49.3467,49.3467,49.0037,49.1983,2849753.0
2021-12-07 13:30:00,53.07,53.11,52.83,52.87,2245013.0,49.1983,49.2354,48.9758,49.0129,2245013.0
2021-12-07 14:00:00,52.86,52.96,52.71,52.92,2522397.0,49.0037,49.0964,48.8646,49.0593,2522397.0
2021-12-07 14:30:00,52.93,52.95,52.66,52.66,1752483.0,49.0686,49.0871,48.8183,48.8183,1752483.0
2021-12-07 15:00:00,52.66,52.68,52.27,52.33,3912660.0,48.8183,48.8368,48.4567,48.5123,3912660.0
2021-12-07 15:30:00,52.34,52.6,52.21,52.57,8130594.0,48.5216,48.7626,48.4011,48.7348,8130594.0
2021-12-08 09:30:00,52.57,52.88,52.25,52.4,4384510.0,48.7348,49.0222,48.4382,48.5772,4384510.0
2021-12-08 10:00:00,52.4,52.48,51.96,51.98,2667783.0,48.5772,48.6514,48.1693,48.1879,2667783.0
2021-12-08 10:30:00,51.98,51.99,51.56,51.58,3694000.0,48.1879,48.1971,47.7985,47.817,3694000.0
2021-12-08 11:00:00,51.58,51.65,51.38,51.61,2809224.0,47.817,47.8819,47.6316,47.8449,2809224.0
2021-12-08 11:30:00,51.61,51.67,51.43,51.57,1841958.0,47.8449,47.9005,47.678,47.8078,1841958.0
2021-12-08 12:00:00,51.56,51.63,51.43,51.54,1580161.0,47.7985,47.8634,47.678,47.78,1580161.0
2021-12-08 12:30:00,51.54,51.7,51.49,51.54,1356534.0,47.78,47.9283,47.7336,47.78,1356534.0
2021-12-08 13:00:00,51.54,51.76,51.51,51.68,1369653.0,47.78,47.9839,47.7521,47.9097,1369653.0
2021-12-08 13:30:00,51.68,51.68,51.55,51.62,1050782.0,47.9097,47.9097,47.7892,47.8541,1050782.0
2021-12-08 14:00:00,51.61,51.71,51.51,51.66,1086055.0,47.8449,47.9376,47.7521,47.8912,1086055.0
2021-12-08 14:30:00,51.66,51.72,51.54,51.71,1156090.0,47.8912,47.9468,47.78,47.9376,1156090.0
2021-12-08 15:00:00,51.7,51.79,51.62,51.78,1208147.0,47.9283,48.0117,47.8541,48.0024,1208147.0
2021-12-08 15:30:00,51.78,51.92,51.71,51.76,3620077.0,48.0024,48.1322,47.9376,47.9839,3620077.0
2021-12-09 09:30:00,51.31,51.59,51.11,51.44,2822129.0,47.5667,47.8263,47.3813,47.6873,2822129.0
2021-12-09 10:00:00,51.45,51.47,51.17,51.17,1277176.0,47.6965,47.7151,47.437,47.437,1277176.0
2021-12-09 10:30:00,51.18,51.21,51.03,51.2,1318300.0,47.4462,47.474,47.3072,47.4648,1318300.0
2021-12-09 11:00:00,51.2,51.21,51.0,51.11,1062001.0,47.4648,47.474,47.2794,47.3813,1062001.0
2021-12-09 11:30:00,51.11,51.16,50.81,50.81,1534857.0,47.3813,47.4277,47.1032,47.1032,1534857.0
2021-12-09 12:00:00,50.81,50.9,50.7,50.72,1393342.0,47.1032,47.1866,47.0012,47.0198,1393342.0
2021-12-09 12:30:00,50.71,50.83,50.67,50.82,1498605.0,47.0105,47.1218,46.9734,47.1125,1498605.0
2021-12-09 13:00:00,50.82,50.88,50.75,50.78,833308.0,47.1125,47.1681,47.0476,47.0754,833308.0
2021-12-09 13:30:00,50.77,50.87,50.6,50.72,1375956.0,47.0661,47.1588,46.9085,47.0198,1375956.0
2021-12-09 14:00:00,50.72,50.74,50.52,50.63,1440133.0,47.0198,47.0383,46.8344,46.9363,1440133.0
2021-12-09 14:30:00,50.63,50.67,50.55,50.58,734168.0,46.9363,46.9734,46.8622,46.89,734168.0
2021-12-09 15:00:00,50.58,50.72,50.49,50.56,1495813.0,46.89,47.0198,46.8066,46.8715,1495813.0
2021-12-09 15:30:00,50.55,50.65,50.43,50.48,4974723.0,46.8622,46.9549,46.7509,46.7973,4974723.0
2021-12-10 09:30:00,50.86,51.07,50.31,50.41,3032303.0,47.1496,47.3442,46.6397,46.7324,3032303.0
2021-12-10 10:00:00,50.41,50.69,50.4,50.55,1454223.0,46.7324,46.992,46.7231,46.8622,1454223.0
2021-12-10 10:30:00,50.55,50.59,50.24,50.33,1266323.0,46.8622,46.8993,46.5748,46.6582,1266323.0
2021-12-10 11:00:00,50.32,50.34,50.05,50.26,1326605.0,46.649,46.6675,46.3987,46.5933,1326605.0
2021-12-10 11:30:00,50.27,50.42,50.18,50.35,1040848.0,46.6026,46.7417,46.5192,46.6768,1040848.0
2021-12-10 12:00:00,50.35,50.42,50.31,50.32,756178.0,46.6768,46.7417,46.6397,46.649,756178.0
2021-12-10 12:30:00,50.32,50.42,50.26,50.4,688020.0,46.649,46.7417,46.5933,46.7231,688020.0
2021-12-10 13:00:00,50.41,50.49,50.37,50.48,710780.0,46.7324,46.8066,46.6953,46.7973,710780.0
2021-12-10 13:30:00,50.47,50.6,50.41,50.55,622705.0,46.788,46.9085,46.7324,46.8622,622705.0
2021-12-10 14:00:00,50.55,50.55,50.38,50.46,729701.0,46.8622,46.8622,46.7046,46.7787,729701.0
2021-12-10 14:30:00,50.46,50.5,50.36,50.41,777453.0,46.7787,46.8158,46.686,46.7324,777453.0
2021-12-10 15:00:00,50.41,50.55,50.35,50.53,783233.0,46.7324,46.8622,46.6768,46.8436,783233.0
2021-12-10 15:30:00,50.53,50.66,50.44,50.59,2651507.0,46.8436,46.9642,46.7602,46.8993,2651507.0
2021-12-13 09:30:00,50.85,51.02,50.22,50.26,2336479.0,47.1403,47.2979,46.5563,46.5933,2336479.0
2021-12-13 10:00:00,50.26,50.26,50.06,50.22,1424974.0,46.5933,46.5933,46.4079,46.5563,1424974.0
2021-12-13 10:30:00,50.23,50.33,50.13,50.23,1076533.0,46.5655,46.6582,46.4728,46.5655,1076533.0
2021-12-13 11:00:00,50.23,50.24,50.11,50.18,1014275.0,46.5655,46.5748,46.4543,46.5192,1014275.0
2021-12-13 11:30:00,50.18,50.27,50.07,50.15,978561.0,46.5192,46.6026,46.4172,46.4914,978561.0
2021-12-13 12:00:00,50.14,50.24,50.06,50.21,797388.0,46.4821,46.5748,46.4079,46.547,797388.0
2021-12-13 12:30:00,50.2,50.29,50.13,50.17,776581.0,46.5377,46.6212,46.4728,46.5099,776581.0
2021-12-13 13:00:00,50.17,50.21,50.12,50.15,824268.0,46.5099,46.547,46.4636,46.4914,824268.0
2021-12-13 13:30:00,50.15,50.19,50.05,50.16,764582.0,46.4914,46.5284,46.3987,46.5006,764582.0
2021-12-13 14:00:00,50.16,50.21,50.09,50.19,1044874.0,46.5006,46.547,46.4357,46.5284,1044874.0
2021-12-13 14:30:00,50.19,50.51,50.1,50.24,2942064.0,46.5284,46.8251,46.445,46.5748,2942064.0
2021-12-13 15:00:00,50.23,50.3,50.17,50.22,968656.0,46.5655,46.6304,46.5099,46.5563,968656.0
2021-12-13 15:30:00,50.22,50.35,49.95,50.01,4458790.0,46.5563,46.6768,46.306,46.3616,4458790.0
2021-12-14 09:30:00,49.82,50.27,49.54,50.15,2991098.0,46.1854,46.6026,45.9259,46.4914,2991098.0
2021-12-14 10:00:00,50.15,50.25,49.86,49.92,1401714.0,46.4914,46.5841,46.2225,46.2781,1401714.0
2021-12-14 10:30:00,49.91,49.92,49.47,49.51,1560662.0,46.2689,46.2781,45.861,45.8981,1560662.0
2021-12-14 11:00:00,49.5,49.54,49.34,49.45,1606696.0,45.8888,45.9259,45.7405,45.8424,1606696.0
2021-12-14 11:30:00,49.45,49.56,49.36,49.43,1696015.0,45.8424,45.9444,45.759,45.8239,1696015.0
2021-12-14 12:00:00,49.42,49.48,49.32,49.45,1218838.0,45.8146,45.8702,45.7219,45.8424,1218838.0
2021-12-14 12:30:00,49.44,49.49,49.36,49.45,1203505.0,45.8332,45.8795,45.759,45.8424,1203505.0
2021-12-14 13:00:00,49.45,49.6,49.44,49.55,1021785.0,45.8424,45.9815,45.8332,45.9351,1021785.0
2021-12-14 13:30:00,49.55,49.68,49.51,49.53,1080084.0,45.9351,46.0557,45.8981,45.9166,1080084.0
2021-12-14 14:00:00,49.54,49.77,49.49,49.66,1161206.0,45.9259,46.1391,45.8795,46.0371,1161206.0
2021-12-14 14:30:00,49.66,49.76,49.53,49.57,1414900.0,46.0371,46.1298,45.9166,45.9537,1414900.0
2021-12-14 15:00:00,49.57,49.78,49.55,49.78,1151728.0,45.9537,46.1484,45.9351,46.1484,1151728.0
2021-12-14 15:30:00,49.78,49.83,49.58,49.74,4422330.0,46.1484,46.1947,45.9629,46.1113,4422330.0
2021-12-15 09:30:00,49.87,49.95,49.32,49.47,2351697.0,46.2318,46.306,45.7219,45.861,2351697.0
2021-12-15 10:00:00,49.47,49.54,49.34,49.47,1389323.0,45.861,45.9259,45.7405,45.861,1389323.0
2021-12-15 10:30:00,49.46,49.74,49.4,49.63,1508485.0,45.8517,46.1113,45.7961,46.0093,1508485.0
2021-12-15 11:00:00,49.64,49.67,49.52,49.6,1219156.0,46.0186,46.0464,45.9073,45.9815,1219156.0
2021-12-15 11:30:00,49.6,49.79,49.52,49.75,1402425.0,45.9815,46.1576,45.9073,46.1205,1402425.0
2021-12-15 12:00:00,49.75,49.85,49.63,49.83,977199.0,46.1205,46.2133,46.0093,46.1947,977199.0
2021-12-15 12:30:00,49.83,49.84,49.5,49.52,694251.0,46.1947,46.204,45.8888,45.9073,694251.0
2021-12-15 13:00:00,49.52,49.6,49.46,49.47,564724.0,45.9073,45.9815,45.8517,45.861,564724.0
2021-12-15 13:30:00,49.46,49.6,49.45,49.59,856087.0,45.8517,45.9815,45.8424,45.9722,856087.0
2021-12-15 14:00:00,49.57,49.98,49.36,49.71,2400522.0,45.9537,46.3338,45.759,46.0835,2400522.0
2021-12-15 14:30:00,49.71,49.89,49.59,49.73,1500233.0,46.0835,46.2503,45.9722,46.102,1500233.0
2021-12-15 15:00:00,49.73,50.48,49.7,50.47,2542585.0,46.102,46.7973,46.0742,46.788,2542585.0
2021-12-15 15:30:00,50.47,50.78,50.27,50.67,5732103.0,46.788,47.0754,46.6026,46.9734,5732103.0
2021-12-16 09:30:00,50.73,51.39,50.73,51.33,3334707.0,47.0291,47.6409,47.0291,47.5853,3334707.0
2021-12-16 10:00:00,51.34,51.4,50.91,51.25,1876562.0,47.5945,47.6502,47.1959,47.5111,1876562.0
2021-12-16 10:30:00,51.25,51.31,51.06,51.21,1587095.0,47.5111,47.5667,47.335,47.474,1587095.0
2021-12-16 11:00:00,51.21,51.25,50.8,50.89,1394142.0,47.474,47.5111,47.0939,47.1774,1394142.0
2021-12-16 11:30:00,50.89,50.9,50.62,50.67,1565042.0,47.1774,47.1866,46.9271,46.9734,1565042.0
2021-12-16 12:00:00,50.66,50.92,50.57,50.66,1740837.0,46.9642,47.2052,46.8807,46.9642,1740837.0
2021-12-16 12:30:00,50.66,50.92,50.66,50.8,1360512.0,46.9642,47.2052,46.9642,47.0939,1360512.0
2021-12-16 13:00:00,50.81,50.95,50.73,50.94,1492961.0,47.1032,47.233,47.0291,47.2237,1492961.0
2021-12-16 13:30:00,50.94,51.01,50.83,50.84,1130483.0,47.2237,47.2886,47.1218,47.131,1130483.0
2021-12-16 14:00:00,50.84,50.92,50.61,50.69,1213305.0,47.131,47.2052,46.9178,46.992,1213305.0
2021-12-16 14:30:00,50.69,50.91,50.58,50.68,1244807.0,46.992,47.1959,46.89,46.9827,1244807.0
2021-12-16 15:00:00,50.68,50.94,50.63,50.91,1735589.0,46.9827,47.2237,46.9363,47.1959,1735589.0
2021-12-16 15:30:00,50.91,51.05,50.78,50.83,4445491.0,47.1959,47.3257,47.0754,47.1218,4445491.0
2021-12-17 09:30:00,50.59,50.66,50.01,50.34,6326257.0,46.8993,46.9642,46.3616,46.6675,6326257.0
2021-12-17 10:00:00,50.34,50.67,50.28,50.58,1950322.0,46.6675,46.9734,46.6119,46.89,1950322.0
2021-12-17 10:30:00,50.59,50.98,50.55,50.92,1750601.0,46.8993,47.2608,46.8622,47.2052,1750601.0
2021-12-17 11:00:00,50.93,51.02,50.8,50.91,1346944.0,47.2145,47.2979,47.0939,47.1959,1346944.0
2021-12-17 11:30:00,50.91,50.92,50.54,50.7,1253508.0,47.1959,47.2052,46.8529,47.0012,1253508.0
2021-12-17 12:00:00,50.7,50.74,50.52,50.7,1248863.0,47.0012,47.0383,46.8344,47.0012,1248863.0
2021-12-17 12:30:00,50.69,50.89,50.64,50.79,999773.0,46.992,47.1774,46.9456,47.0847,999773.0
2021-12-17 13:00:00,50.78,50.88,50.61,50.85,816481.0,47.0754,47.1681,46.9178,47.1403,816481.0
2021-12-17 13:30:00,50.85,50.88,50.67,50.82,805081.0,47.1403,47.1681,46.9734,47.1125,805081.0
2021-12-17 14:00:00,50.82,50.84,50.64,50.7,806328.0,47.1125,47.131,46.9456,47.0012,806328.0
2021-12-17 14:30:00,50.69,50.89,50.68,50.81,846985.0,46.992,47.1774,46.9827,47.1032,846985.0
2021-12-17 15:00:00,50.8,50.92,50.68,50.73,1035858.0,47.0939,47.2052,46.9827,47.0291,1035858.0
2021-12-17 15:30:00,50.73,50.8,50.43,50.59,4559823.0,47.0291,47.0939,46.7509,46.8993,4559823.0
2021-12-20 09:30:00,49.92,50.13,48.96,49.39,4928921.0,46.2781,46.4728,45.3882,45.7868,4928921.0
2021-12-20 10:00:00,49.39,49.72,49.33,49.49,2457365.0,45.7868,46.0927,45.7312,45.8795,2457365.0
2021-12-20 10:30:00,49.49,49.55,49.29,49.38,1523015.0,45.8795,45.9351,45.6941,45.7775,1523015.0
2021-12-20 11:00:00,49.37,49.37,49.17,49.23,1638715.0,45.7683,45.7683,45.5829,45.6385,1638715.0
2021-12-20 11:30:00,49.23,49.32,49.1,49.31,1355806.0,45.6385,45.7219,45.518,45.7126,1355806.0
2021-12-20 12:00:00,49.3,49.31,49.11,49.26,1045002.0,45.7034,45.7126,45.5272,45.6663,1045002.0
2021-12-20 12:30:00,49.26,49.27,49.13,49.14,878897.0,45.6663,45.6756,45.5458,45.555,878897.0
2021-12-20 13:00:00,49.14,49.25,49.09,49.2,912512.0,45.555,45.657,45.5087,45.6107,912512.0
2021-12-20 13:30:00,49.19,49.35,49.13,49.24,1073687.0,45.6014,45.7497,45.5458,45.6478,1073687.0
2021-12-20 14:00:00,49.25,49.46,49.22,49.39,1108520.0,45.657,45.8517,45.6292,45.7868,1108520.0
2021-12-20 14:30:00,49.39,49.47,49.31,49.38,974152.0,45.7868,45.861,45.7126,45.7775,974152.0
2021-12-20 15:00:00,49.38,49.59,49.37,49.56,1040823.0,45.7775,45.9722,45.7683,45.9444,1040823.0
2021-12-20 15:30:00,49.56,49.69,49.43,49.6,3359949.0,45.9444,46.0649,45.8239,45.9815,3359949.0
2021-12-21 09:30:00,49.96,50.42,49.94,50.06,2969162.0,46.3152,46.7417,46.2967,46.4079,2969162.0
2021-12-21 10:00:00,50.06,50.47,50.03,50.4,2089880.0,46.4079,46.788,46.3801,46.7231,2089880.0
2021-12-21 10:30:00,50.4,50.76,50.37,50.61,2039261.0,46.7231,47.0569,46.6953,46.9178,2039261.0
2021-12-21 11:00:00,50.6,50.73,50.51,50.63,981247.0,46.9085,47.0291,46.8251,46.9363,981247.0
2021-12-21 11:30:00,50.62,50.82,50.59,50.71,1636207.0,46.9271,47.1125,46.8993,47.0105,1636207.0
2021-12-21 12:00:00,50.71,50.84,50.32,50.6,3335707.0,47.0105,47.131,46.649,46.9085,3335707.0
2021-12-21 12:30:00,50.6,50.64,50.03,50.44,2821075.0,46.9085,46.9456,46.3801,46.7602,2821075.0
2021-12-21 13:00:00,50.42,50.5,50.37,50.39,877517.0,46.7417,46.8158,46.6953,46.7139,877517.0
2021-12-21 13:30:00,50.4,50.58,50.37,50.44,1096302.0,46.7231,46.89,46.6953,46.7602,1096302.0
2021-12-21 14:00:00,50.45,50.6,50.42,50.57,902112.0,46.7695,46.9085,46.7417,46.8807,902112.0
2021-12-21 14:30:00,50.58,50.75,50.54,50.71,963432.0,46.89,47.0476,46.8529,47.0105,963432.0
2021-12-21 15:00:00,50.72,50.74,50.61,50.66,1023127.0,47.0198,47.0383,46.9178,46.9642,1023127.0
2021-12-21 15:30:00,50.65,50.84,50.53,50.76,3625618.0,46.9549,47.131,46.8436,47.0569,3625618.0
2021-12-22 09:30:00,50.63,50.68,50.21,50.29,1847587.0,46.9363,46.9827,46.547,46.6212,1847587.0
2021-12-22 10:00:00,50.29,50.58,50.28,50.51,1146115.0,46.6212,46.89,46.6119,46.8251,1146115.0
2021-12-22 10:30:00,50.52,50.81,50.46,50.78,1120974.0,46.8344,47.1032,46.7787,47.0754,1120974.0
2021-12-22 11:00:00,50.78,50.84,50.67,50.8,842342.0,47.0754,47.131,46.9734,47.0939,842342.0
2021-12-22 11:30:00,50.79,50.86,50.73,50.74,715039.0,47.0847,47.1496,47.0291,47.0383,715039.0
2021-12-22 12:00:00,50.74,50.92,50.73,50.8,755338.0,47.0383,47.2052,47.0291,47.0939,755338.0
2021-12-22 12:30:00,50.8,50.89,50.7,50.88,583349.0,47.0939,47.1774,47.0012,47.1681,583349.0
2021-12-22 13:00:00,50.88,50.92,50.77,50.77,479246.0,47.1681,47.2052,47.0661,47.0661,479246.0
2021-12-22 13:30:00,50.78,50.83,50.68,50.73,574530.0,47.0754,47.1218,46.9827,47.0291,574530.0
2021-12-22 14:00:00,50.73,50.77,50.65,50.69,483561.0,47.0291,47.0661,46.9549,46.992,483561.0
2021-12-22 14:30:00,50.7,50.84,50.69,50.78,507135.0,47.0012,47.131,46.992,47.0754,507135.0
2021-12-22 15:00:00,50.79,50.82,50.7,50.72,637786.0,47.0847,47.1125,47.0012,47.0198,637786.0
2021-12-22 15:30:00,50.73,51.02,50.68,50.97,2532677.0,47.0291,47.2979,46.9827,47.2515,2532677.0
2021-12-23 09:30:00,51.08,51.58,51.05,51.38,2534652.0,47.3535,47.817,47.3257,47.6316,2534652.0
2021-12-23 10:00:00,51.39,51.63,51.37,51.46,1489147.0,47.6409,47.8634,47.6224,47.7058,1489147.0
2021-12-23 10:30:00,51.46,51.53,51.36,51.44,1188907.0,47.7058,47.7707,47.6131,47.6873,1188907.0
2021-12-23 11:00:00,51.45,51.6,51.3,51.56,1028418.0,47.6965,47.8356,47.5575,47.7985,1028418.0
2021-12-23 11:30:00,51.56,51.73,51.55,51.69,890926.0,47.7985,47.9561,47.7892,47.919,890926.0
2021-12-23 12:00:00,51.68,51.69,51.53,51.58,514768.0,47.9097,47.919,47.7707,47.817,514768.0
2021-12-23 12:30:00,51.58,51.62,51.48,51.54,511298.0,47.817,47.8541,47.7243,47.78,511298.0
2021-12-23 13:00:00,51.54,51.56,51.47,51.55,403731.0,47.78,47.7985,47.7151,47.7892,403731.0
2021-12-23 13:30:00,51.54,51.58,51.49,51.58,435757.0,47.78,47.817,47.7336,47.817,435757.0
2021-12-23 14:00:00,51.58,51.59,51.49,51.57,475436.0,47.817,47.8263,47.7336,47.8078,475436.0
2021-12-23 14:30:00,51.57,51.59,51.52,51.56,458504.0,47.8078,47.8263,47.7614,47.7985,458504.0
2021-12-23 15:00:00,51.57,51.57,51.34,51.35,916234.0,47.8078,47.8078,47.5945,47.6038,916234.0
2021-12-23 15:30:00,51.35,51.47,51.27,51.3,2628395.0,47.6038,47.7151,47.5297,47.5575,2628395.0
2021-12-27 09:30:00,51.39,51.8,51.3,51.54,2055830.0,47.6409,48.021,47.5575,47.78,2055830.0
2021-12-27 10:00:00,51.54,51.84,51.5,51.84,1237934.0,47.78,48.0581,47.7429,48.0581,1237934.0
2021-12-27 10:30:00,51.84,51.9,51.76,51.83,1083226.0,48.0581,48.1137,47.9839,48.0488,1083226.0
2021-12-27 11:00:00,51.83,51.9,51.76,51.89,822277.0,48.0488,48.1137,47.9839,48.1044,822277.0
2021-12-27 11:30:00,51.89,51.92,51.78,51.84,794907.0,48.1044,48.1322,48.0024,48.0581,794907.0
2021-12-27 12:00:00,51.84,52.06,51.83,51.93,1203361.0,48.0581,48.262,48.0488,48.1415,1203361.0
2021-12-27 12:30:00,51.93,51.96,51.85,51.91,728628.0,48.1415,48.1693,48.0673,48.123,728628.0
2021-12-27 13:00:00,51.91,51.91,51.86,51.88,603563.0,48.123,48.123,48.0766,48.0952,603563.0
2021-12-27 13:30:00,51.87,51.91,51.84,51.86,595662.0,48.0859,48.123,48.0581,48.0766,595662.0
2021-12-27 14:00:00,51.87,51.94,51.82,51.92,763532.0,48.0859,48.1508,48.0395,48.1322,763532.0
2021-12-27 14:30:00,51.91,51.91,51.81,51.89,549684.0,48.123,48.123,48.0303,48.1044,549684.0
2021-12-27 15:00:00,51.89,51.89,51.76,51.82,687172.0,48.1044,48.1044,47.9839,48.0395,687172.0
2021-12-27 15:30:00,51.82,51.95,51.76,51.94,2370703.0,48.0395,48.16,47.9839,48.1508,2370703.0
2021-12-28 09:30:00,52.01,52.12,51.63,51.89,1847835.0,48.2157,48.3176,47.8634,48.1044,1847835.0
2021-12-28 10:00:00,51.89,51.99,51.82,51.86,1016020.0,48.1044,48.1971,48.0395,48.0766,1016020.0
2021-12-28 10:30:00,51.86,51.93,51.74,51.8,1047332.0,48.0766,48.1415,47.9654,48.021,1047332.0
2021-12-28 11:00:00,51.8,51.83,51.66,51.72,877084.0,48.021,48.0488,47.8912,47.9468,877084.0
2021-12-28 11:30:00,51.72,51.91,51.63,51.87,814368.0,47.9468,48.123,47.8634,48.0859,814368.0
2021-12-28 12:00:00,51.86,51.9,51.74,51.76,624533.0,48.0766,48.1137,47.9654,47.9839,624533.0
2021-12-28 12:30:00,51.75,51.79,51.64,51.79,539678.0,47.9746,48.0117,47.8727,48.0117,539678.0
2021-12-28 13:00:00,51.79,51.79,51.71,51.78,427812.0,48.0117,48.0117,47.9376,48.0024,427812.0
2021-12-28 13:30:00,51.77,51.83,51.69,51.82,530027.0,47.9932,48.0488,47.919,48.0395,530027.0
2021-12-28 14:00:00,51.83,51.83,51.67,51.77,554482.0,48.0488,48.0488,47.9005,47.9932,554482.0
2021-12-28 14:30:00,51.77,51.88,51.76,51.82,568390.0,47.9932,48.0952,47.9839,48.0395,568390.0
2021-12-28 15:00:00,51.83,51.9,51.8,51.89,506424.0,48.0488,48.1137,48.021,48.1044,506424.0
2021-12-28 15:30:00,51.88,51.93,51.68,51.77,2586280.0,48.0952,48.1415,47.9097,47.9932,2586280.0
2021-12-29 09:30:00,51.81,52.14,51.66,51.98,1487260.0,48.0303,48.3362,47.8912,48.1879,1487260.0
2021-12-29 10:00:00,51.99,52.05,51.68,51.76,1262518.0,48.1971,48.2528,47.9097,47.9839,1262518.0
2021-12-29 10:30:00,51.76,51.9,51.66,51.87,722226.0,47.9839,48.1137,47.8912,48.0859,722226.0
2021-12-29 11:00:00,51.88,52.0,51.76,51.77,595219.0,48.0952,48.2064,47.9839,47.9932,595219.0
2021-12-29 11:30:00,51.78,51.9,51.75,51.84,552806.0,48.0024,48.1137,47.9746,48.0581,552806.0
2021-12-29 12:00:00,51.84,51.89,51.76,51.85,451465.0,48.0581,48.1044,47.9839,48.0673,451465.0
2021-12-29 12:30:00,51.84,51.92,51.78,51.91,491517.0,48.0581,48.1322,48.0024,48.123,491517.0
2021-12-29 13:00:00,51.92,51.93,51.81,51.86,746543.0,48.1322,48.1415,48.0303,48.0766,746543.0
2021-12-29 13:30:00,51.86,51.89,51.77,51.84,590196.0,48.0766,48.1044,47.9932,48.0581,590196.0
2021-12-29 14:00:00,51.83,51.87,51.81,51.87,526388.0,48.0488,48.0859,48.0303,48.0859,526388.0
2021-12-29 14:30:00,51.87,51.89,51.83,51.89,436345.0,48.0859,48.1044,48.0488,48.1044,436345.0
2021-12-29 15:00:00,51.89,51.92,51.82,51.91,714801.0,48.1044,48.1322,48.0395,48.123,714801.0
2021-12-29 15:30:00,51.91,51.92,51.81,51.82,2151910.0,48.123,48.1322,48.0303,48.0395,2151910.0
2021-12-30 09:30:00,51.93,52.12,51.75,51.95,1541993.0,48.1415,48.3176,47.9746,48.16,1541993.0
2021-12-30 10:00:00,51.95,52.08,51.94,52.05,861143.0,48.16,48.2806,48.1508,48.2528,861143.0
2021-12-30 10:30:00,52.05,52.09,51.95,52.08,745845.0,48.2528,48.2898,48.16,48.2806,745845.0
2021-12-30 11:00:00,52.08,52.11,51.99,52.04,637047.0,48.2806,48.3084,48.1971,48.2435,637047.0
2021-12-30 11:30:00,52.05,52.1,51.99,52.1,591405.0,48.2528,48.2991,48.1971,48.2991,591405.0
2021-12-30 12:00:00,52.09,52.13,51.95,51.98,611114.0,48.2898,48.3269,48.16,48.1879,611114.0
2021-12-30 12:30:00,51.99,52.08,51.96,52.05,434402.0,48.1971,48.2806,48.1693,48.2528,434402.0
2021-12-30 13:00:00,52.04,52.08,51.96,51.97,381513.0,48.2435,48.2806,48.1693,48.1786,381513.0
2021-12-30 13:30:00,51.97,52.14,51.96,52.1,659600.0,48.1786,48.3362,48.1693,48.2991,659600.0
2021-12-30 14:00:00,52.1,52.1,51.97,52.04,694181.0,48.2991,48.2991,48.1786,48.2435,694181.0
2021-12-30 14:30:00,52.04,52.11,52.01,52.05,582755.0,48.2435,48.3084,48.2157,48.2528,582755.0
2021-12-30 15:00:00,52.05,52.06,51.98,52.0,805772.0,48.2528,48.262,48.1879,48.2064,805772.0
2021-12-30 15:30:00,51.99,52.03,51.65,51.75,3404119.0,48.1971,48.2342,47.8819,47.9746,3404119.0
2021-12-31 09:30:00,51.88,52.16,51.71,51.77,1348695.0,48.0952,48.3547,47.9376,47.9932,1348695.0
2021-12-31 10:00:00,51.77,51.89,51.63,51.8,1029197.0,47.9932,48.1044,47.8634,48.021,1029197.0
2021-12-31 10:30:00,51.8,51.82,51.48,51.63,926825.0,48.021,48.0395,47.7243,47.8634,926825.0
2021-12-31 11:00:00,51.63,51.72,51.57,51.69,460720.0,47.8634,47.9468,47.8078,47.919,460720.0
2021-12-31 11:30:00,51.68,51.72,51.54,51.55,460607.0,47.9097,47.9468,47.78,47.7892,460607.0
2021-12-31 12:00:00,51.55,51.64,51.46,51.51,464411.0,47.7892,47.8727,47.7058,47.7521,464411.0
2021-12-31 12:30:00,51.52,51.72,51.51,51.71,375571.0,47.7614,47.9468,47.7521,47.9376,375571.0
2021-12-31 13:00:00,51.71,51.75,51.66,51.69,561488.0,47.9376,47.9746,47.8912,47.919,561488.0
2021-12-31 13:30:00,51.69,51.77,51.65,51.77,395169.0,47.919,47.9932,47.8819,47.9932,395169.0
2021-12-31 14:00:00,51.77,51.82,51.72,51.76,478809.0,47.9932,48.0395,47.9468,47.9839,478809.0
2021-12-31 14:30:00,51.76,51.79,51.71,51.73,498562.0,47.9839,48.0117,47.9376,47.9561,498562.0
2021-12-31 15:00:00,51.73,51.84,51.71,51.76,615872.0,47.9561,48.0581,47.9376,47.9839,615872.0
2021-12-31 15:30:00,51.77,51.79,51.48,51.5,2605630.0,47.9932,48.0117,47.7243,47.7429,2605630.0
2022-01-03 09:30:00,51.62,52.58,51.6,52.13,3651868.0,47.8541,48.7441,47.8356,48.3269,3651868.0
2022-01-03 10:00:00,52.13,52.65,52.13,52.6,2124704.0,48.3269,48.809,48.3269,48.7626,2124704.0
2022-01-03 10:30:00,52.59,52.72,52.5,52.6,1482492.0,48.7534,48.8739,48.6699,48.7626,1482492.0
2022-01-03 11:00:00,52.6,52.71,52.48,52.62,1199952.0,48.7626,48.8646,48.6514,48.7812,1199952.0
2022-01-03 11:30:00,52.61,52.72,52.37,52.71,1185705.0,48.7719,48.8739,48.5494,48.8646,1185705.0
2022-01-03 12:00:00,52.7,52.8,52.59,52.68,1044194.0,48.8553,48.948,48.7534,48.8368,1044194.0
2022-01-03 12:30:00,52.68,52.82,52.59,52.81,946049.0,48.8368,48.9666,48.7534,48.9573,946049.0
2022-01-03 13:00:00,52.81,52.92,52.7,52.89,1039865.0,48.9573,49.0593,48.8553,49.0315,1039865.0
2022-01-03 13:30:00,52.9,52.99,52.85,52.95,1283590.0,49.0407,49.1242,48.9944,49.0871,1283590.0
2022-01-03 14:00:00,52.96,52.96,52.81,52.87,1049058.0,49.0964,49.0964,48.9573,49.0129,1049058.0
2022-01-03 14:30:00,52.86,53.21,52.86,53.14,2528386.0,49.0037,49.3281,49.0037,49.2632,2528386.0
2022-01-03 15:00:00,53.14,53.22,53.09,53.12,1462791.0,49.2632,49.3374,49.2169,49.2447,1462791.0
2022-01-03 15:30:00,53.12,53.23,53.01,53.21,4487616.0,49.2447,49.3467,49.1427,49.3281,4487616.0
2022-01-04 09:30:00,53.55,53.94,53.42,53.85,4470850.0,49.6433,50.0049,49.5228,49.9214,4470850.0
2022-01-04 10:00:00,53.85,53.85,53.18,53.32,2212552.0,49.9214,49.9214,49.3003,49.4301,2212552.0
2022-01-04 10:30:00,53.32,53.37,52.78,52.86,2188785.0,49.4301,49.4765,48.9295,49.0037,2188785.0
2022-01-04 11:00:00,52.86,53.02,52.67,52.75,2887924.0,49.0037,49.152,48.8275,48.9017,2887924.0
2022-01-04 11:30:00,52.75,53.14,52.65,53.0,2743405.0,48.9017,49.2632,48.809,49.1334,2743405.0
2022-01-04 12:00:00,53.01,53.27,52.91,53.25,1597921.0,49.1427,49.3837,49.05,49.3652,1597921.0
2022-01-04 12:30:00,53.25,53.4,53.19,53.36,1551525.0,49.3652,49.5043,49.3096,49.4672,1551525.0
2022-01-04 13:00:00,53.36,53.52,53.23,53.47,2163010.0,49.4672,49.6155,49.3467,49.5692,2163010.0
2022-01-04 13:30:00,53.47,53.61,53.36,53.45,1508278.0,49.5692,49.6989,49.4672,49.5506,1508278.0
2022-01-04 14:00:00,53.45,53.69,53.43,53.61,1599203.0,49.5506,49.7731,49.5321,49.6989,1599203.0
2022-01-04 14:30:00,53.61,53.78,53.59,53.73,2328213.0,49.6989,49.8565,49.6804,49.8102,2328213.0
2022-01-04 15:00:00,53.73,53.73,53.52,53.56,1695843.0,49.8102,49.8102,49.6155,49.6526,1695843.0
2022-01-04 15:30:00,53.57,53.57,53.05,53.13,9338763.0,49.6619,49.6619,49.1798,49.254,9338763.0
2022-01-05 09:30:00,54.19,55.55,54.04,55.07,10207619.0,50.2366,51.4974,50.0976,51.0524,10207619.0
2022-01-05 10:00:00,55.08,56.04,55.02,55.88,6011716.0,51.0617,51.9517,51.0061,51.8033,6011716.0
2022-01-05 10:30:00,55.88,56.17,55.54,55.77,4918051.0,51.8033,52.0722,51.4881,51.7014,4918051.0
2022-01-05 11:00:00,55.77,55.84,55.35,55.5,3091294.0,51.7014,51.7663,51.312,51.4511,3091294.0
2022-01-05 11:30:00,55.5,55.63,55.3,55.34,1889060.0,51.4511,51.5716,51.2657,51.3027,1889060.0
2022-01-05 12:00:00,55.35,55.4,55.14,55.37,1894727.0,51.312,51.3584,51.1173,51.3305,1894727.0
2022-01-05 12:30:00,55.37,55.38,54.76,54.79,2193775.0,51.3305,51.3398,50.765,50.7929,2193775.0
2022-01-05 13:00:00,54.79,54.87,54.62,54.7,2101432.0,50.7929,50.867,50.6353,50.7094,2101432.0
2022-01-05 13:30:00,54.69,54.82,54.6,54.77,1501843.0,50.7002,50.8207,50.6167,50.7743,1501843.0
2022-01-05 14:00:00,54.78,54.85,54.33,54.46,2672122.0,50.7836,50.8485,50.3664,50.4869,2672122.0
2022-01-05 14:30:00,54.45,54.58,54.2,54.46,2651731.0,50.4777,50.5982,50.2459,50.4869,2651731.0
2022-01-05 15:00:00,54.45,54.53,54.1,54.21,2884908.0,50.4777,50.5518,50.1532,50.2552,2884908.0
2022-01-05 15:30:00,54.22,54.33,53.83,53.84,6059607.0,50.2644,50.3664,49.9029,49.9122,6059607.0
2022-01-06 09:30:00,54.6,54.67,53.9,54.09,4109235.0,50.6167,50.6816,49.9678,50.1439,4109235.0
2022-01-06 10:00:00,54.08,54.16,53.47,53.67,2974676.0,50.1347,50.2088,49.5692,49.7546,2974676.0
2022-01-06 10:30:00,53.66,54.15,53.66,53.94,1921842.0,49.7453,50.1995,49.7453,50.0049,1921842.0
2022-01-06 11:00:00,53.94,53.99,53.52,53.57,1932673.0,50.0049,50.0512,49.6155,49.6619,1932673.0
2022-01-06 11:30:00,53.56,53.65,53.41,53.64,1306531.0,49.6526,49.736,49.5135,49.7268,1306531.0
2022-01-06 12:00:00,53.64,53.85,53.58,53.83,1085857.0,49.7268,49.9214,49.6711,49.9029,1085857.0
2022-01-06 12:30:00,53.83,53.98,53.73,53.91,1052680.0,49.9029,50.042,49.8102,49.9771,1052680.0
2022-01-06 13:00:00,53.91,53.94,53.77,53.82,880399.0,49.9771,50.0049,49.8473,49.8936,880399.0
2022-01-06 13:30:00,53.82,54.02,53.81,54.01,1082061.0,49.8936,50.079,49.8844,50.0698,1082061.0
2022-01-06 14:00:00,54.01,54.16,53.94,54.03,978988.0,50.0698,50.2088,50.0049,50.0883,978988.0
2022-01-06 14:30:00,54.04,54.12,53.96,54.09,884813.0,50.0976,50.1717,50.0234,50.1439,884813.0
2022-01-06 15:00:00,54.09,54.18,53.9,53.98,1415939.0,50.1439,50.2274,49.9678,50.042,1415939.0
2022-01-06 15:30:00,53.98,54.1,53.82,54.02,3686364.0,50.042,50.1532,49.8936,50.079,3686364.0
2022-01-07 09:30:00,54.22,54.39,54.1,54.23,3377884.0,50.2644,50.422,50.1532,50.2737,3377884.0
2022-01-07 10:00:00,54.23,54.24,53.84,53.86,2721883.0,50.2737,50.283,49.9122,49.9307,2721883.0
2022-01-07 10:30:00,53.87,53.91,53.38,53.6,1964483.0,49.94,49.9771,49.4857,49.6897,1964483.0
2022-01-07 11:00:00,53.6,53.68,53.15,53.49,1559508.0,49.6897,49.7638,49.2725,49.5877,1559508.0
2022-01-07 11:30:00,53.48,53.59,53.36,53.52,954384.0,49.5784,49.6804,49.4672,49.6155,954384.0
2022-01-07 12:00:00,53.53,53.56,53.33,53.46,1064247.0,49.6248,49.6526,49.4394,49.5599,1064247.0
2022-01-07 12:30:00,53.46,53.51,53.34,53.46,841861.0,49.5599,49.6062,49.4486,49.5599,841861.0
2022-01-07 13:00:00,53.46,53.66,53.39,53.49,1171483.0,49.5599,49.7453,49.495,49.5877,1171483.0
2022-01-07 13:30:00,53.48,53.55,53.39,53.51,856443.0,49.5784,49.6433,49.495,49.6062,856443.0
2022-01-07 14:00:00,53.52,53.55,53.36,53.41,658972.0,49.6155,49.6433,49.4672,49.5135,658972.0
2022-01-07 14:30:00,53.4,53.66,53.37,53.52,1323127.0,49.5043,49.7453,49.4765,49.6155,1323127.0
2022-01-07 15:00:00,53.52,53.68,53.5,53.6,873028.0,49.6155,49.7638,49.597,49.6897,873028.0
2022-01-07 15:30:00,53.6,53.66,53.39,53.42,3972536.0,49.6897,49.7453,49.495,49.5228,3972536.0
2022-01-10 09:30:00,53.97,54.02,53.35,53.66,3898766.0,50.0327,50.079,49.4579,49.7453,3898766.0
2022-01-10 10:00:00,53.66,54.1,53.31,54.08,3464169.0,49.7453,50.1532,49.4208,50.1347,3464169.0
2022-01-10 10:30:00,54.07,54.42,54.0,54.24,3258383.0,50.1254,50.4499,50.0605,50.283,3258383.0
2022-01-10 11:00:00,54.23,54.54,54.03,54.16,3150191.0,50.2737,50.5611,50.0883,50.2088,3150191.0
2022-01-10 11:30:00,54.16,54.17,53.86,54.13,1895680.0,50.2088,50.2181,49.9307,50.181,1895680.0
2022-01-10 12:00:00,54.13,54.24,54.01,54.18,1292207.0,50.181,50.283,50.0698,50.2274,1292207.0
2022-01-10 12:30:00,54.18,54.45,54.07,54.38,1453251.0,50.2274,50.4777,50.1254,50.4128,1453251.0
2022-01-10 13:00:00,54.38,54.49,54.32,54.41,1533108.0,50.4128,50.5147,50.3571,50.4406,1533108.0
2022-01-10 13:30:00,54.41,54.89,54.39,54.75,2188027.0,50.4406,50.8856,50.422,50.7558,2188027.0
2022-01-10 14:00:00,54.76,54.99,54.72,54.91,1708191.0,50.765,50.9783,50.728,50.9041,1708191.0
2022-01-10 14:30:00,54.91,54.98,54.78,54.89,1545612.0,50.9041,50.969,50.7836,50.8856,1545612.0
2022-01-10 15:00:00,54.88,54.98,54.62,54.73,1844741.0,50.8763,50.969,50.6353,50.7372,1844741.0
2022-01-10 15:30:00,54.73,55.31,54.66,55.22,5892114.0,50.7372,51.2749,50.6723,51.1915,5892114.0
2022-01-11 09:30:00,55.5,55.95,54.73,54.82,6888822.0,51.4511,51.8682,50.7372,50.8207,6888822.0
2022-01-11 10:00:00,54.82,55.64,54.75,55.58,3586130.0,50.8207,51.5808,50.7558,51.5252,3586130.0
2022-01-11 10:30:00,55.58,55.64,55.1,55.32,2631242.0,51.5252,51.5808,51.0802,51.2842,2631242.0
2022-01-11 11:00:00,55.32,55.8,55.27,55.72,2443600.0,51.2842,51.7292,51.2378,51.655,2443600.0
2022-01-11 11:30:00,55.72,55.93,55.57,55.82,1696647.0,51.655,51.8497,51.516,51.7477,1696647.0
2022-01-11 12:00:00,55.83,55.99,55.7,55.73,1501863.0,51.757,51.9053,51.6365,51.6643,1501863.0
2022-01-11 12:30:00,55.73,55.86,55.68,55.75,1303913.0,51.6643,51.7848,51.6179,51.6828,1303913.0
2022-01-11 13:00:00,55.74,55.81,55.62,55.65,1293099.0,51.6736,51.7384,51.5623,51.5901,1293099.0
2022-01-11 13:30:00,55.65,55.86,55.64,55.8,1089551.0,51.5901,51.7848,51.5808,51.7292,1089551.0
2022-01-11 14:00:00,55.79,55.88,55.7,55.87,1039845.0,51.7199,51.8033,51.6365,51.7941,1039845.0
2022-01-11 14:30:00,55.88,56.08,55.85,55.96,1891669.0,51.8033,51.9887,51.7755,51.8775,1891669.0
2022-01-11 15:00:00,55.96,56.08,55.9,55.94,1576678.0,51.8775,51.9887,51.8219,51.859,1576678.0
2022-01-11 15:30:00,55.94,55.98,55.68,55.92,4367306.0,51.859,51.896,51.6179,51.8404,4367306.0
2022-01-12 09:30:00,56.16,56.28,55.52,55.77,3406691.0,52.0629,52.1742,51.4696,51.7014,3406691.0
2022-01-12 10:00:00,55.77,55.79,55.43,55.49,1748348.0,51.7014,51.7199,51.3862,51.4418,1748348.0
2022-01-12 10:30:00,55.5,55.53,55.22,55.45,1795547.0,51.4511,51.4789,51.1915,51.4047,1795547.0
2022-01-12 11:00:00,55.45,55.52,55.18,55.4,1318156.0,51.4047,51.4696,51.1544,51.3584,1318156.0
2022-01-12 11:30:00,55.4,55.58,55.37,55.47,1225998.0,51.3584,51.5252,51.3305,51.4232,1225998.0
2022-01-12 12:00:00,55.47,55.63,55.43,55.52,941839.0,51.4232,51.5716,51.3862,51.4696,941839.0
2022-01-12 12:30:00,55.52,55.68,55.51,55.64,940046.0,51.4696,51.6179,51.4603,51.5808,940046.0
2022-01-12 13:00:00,55.64,55.65,55.46,55.51,948430.0,51.5808,51.5901,51.414,51.4603,948430.0
2022-01-12 13:30:00,55.51,55.61,55.46,55.53,720849.0,51.4603,51.553,51.414,51.4789,720849.0
2022-01-12 14:00:00,55.52,55.67,55.46,55.62,779087.0,51.4696,51.6087,51.414,51.5623,779087.0
2022-01-12 14:30:00,55.62,55.62,54.81,55.53,4516087.0,51.5623,51.5623,50.8114,51.4789,4516087.0
2022-01-12 15:00:00,55.53,55.55,55.41,55.5,949673.0,51.4789,51.4974,51.3676,51.4511,949673.0
2022-01-12 15:30:00,55.5,55.77,55.48,55.75,3535354.0,51.4511,51.7014,51.4325,51.6828,3535354.0
2022-01-13 09:30:00,55.98,56.21,55.75,55.99,3210313.0,51.896,52.1093,51.6828,51.9053,3210313.0
2022-01-13 10:00:00,55.98,56.04,55.52,55.65,2375838.0,51.896,51.9517,51.4696,51.5901,2375838.0
2022-01-13 10:30:00,55.65,55.75,55.37,55.51,1264985.0,51.5901,51.6828,51.3305,51.4603,1264985.0
2022-01-13 11:00:00,55.51,55.63,55.43,55.59,855068.0,51.4603,51.5716,51.3862,51.5345,855068.0
2022-01-13 11:30:00,55.59,55.64,55.46,55.63,801098.0,51.5345,51.5808,51.414,51.5716,801098.0
2022-01-13 12:00:00,55.62,55.67,55.1,55.18,1444836.0,51.5623,51.6087,51.0802,51.1544,1444836.0
2022-01-13 12:30:00,55.17,55.34,55.11,55.2,1442605.0,51.1451,51.3027,51.0895,51.1729,1442605.0
2022-01-13 13:00:00,55.2,55.46,55.15,55.37,1045361.0,51.1729,51.414,51.1266,51.3305,1045361.0
2022-01-13 13:30:00,55.36,55.37,55.2,55.31,777340.0,51.3213,51.3305,51.1729,51.2749,777340.0
2022-01-13 14:00:00,55.31,55.38,55.15,55.16,788064.0,51.2749,51.3398,51.1266,51.1359,788064.0
2022-01-13 14:30:00,55.16,55.18,55.0,55.15,1154640.0,51.1359,51.1544,50.9875,51.1266,1154640.0
2022-01-13 15:00:00,55.15,55.24,55.01,55.23,1694284.0,51.1266,51.21,50.9968,51.2008,1694284.0
2022-01-13 15:30:00,55.23,55.36,54.77,54.96,5478602.0,51.2008,51.3213,50.7743,50.9505,5478602.0
2022-01-14 09:30:00,54.85,55.2,54.53,55.11,2437448.0,50.8485,51.1729,50.5518,51.0895,2437448.0
2022-01-14 10:00:00,55.1,55.24,54.94,55.06,1643761.0,51.0802,51.21,50.9319,51.0432,1643761.0
2022-01-14 10:30:00,55.06,55.23,54.89,55.23,1626592.0,51.0432,51.2008,50.8856,51.2008,1626592.0
2022-01-14 11:00:00,55.23,55.38,55.04,55.31,1322200.0,51.2008,51.3398,51.0246,51.2749,1322200.0
2022-01-14 11:30:00,55.31,55.74,55.24,55.48,1975968.0,51.2749,51.6736,51.21,51.4325,1975968.0
2022-01-14 12:00:00,55.48,55.51,55.32,55.42,823119.0,51.4325,51.4603,51.2842,51.3769,823119.0
2022-01-14 12:30:00,55.42,55.47,55.14,55.2,765632.0,51.3769,51.4232,51.1173,51.1729,765632.0
2022-01-14 13:00:00,55.2,55.27,55.11,55.27,789510.0,51.1729,51.2378,51.0895,51.2378,789510.0
2022-01-14 13:30:00,55.27,55.51,55.18,55.5,789536.0,51.2378,51.4603,51.1544,51.4511,789536.0
2022-01-14 14:00:00,55.49,55.58,55.36,55.38,848646.0,51.4418,51.5252,51.3213,51.3398,848646.0
2022-01-14 14:30:00,55.38,55.54,55.36,55.42,776451.0,51.3398,51.4881,51.3213,51.3769,776451.0
2022-01-14 15:00:00,55.43,55.61,55.39,55.48,864072.0,51.3862,51.553,51.3491,51.4325,864072.0
2022-01-14 15:30:00,55.48,55.77,55.47,55.7,3575311.0,51.4325,51.7014,51.4232,51.6365,3575311.0
2022-01-18 09:30:00,55.33,55.65,55.18,55.34,3395650.0,51.2935,51.5901,51.1544,51.3027,3395650.0
2022-01-18 10:00:00,55.34,55.49,54.91,55.23,2374701.0,51.3027,51.4418,50.9041,51.2008,2374701.0
2022-01-18 10:30:00,55.23,55.23,54.86,55.09,1227409.0,51.2008,51.2008,50.8578,51.071,1227409.0
2022-01-18 11:00:00,55.1,55.28,55.04,55.19,1091581.0,51.0802,51.2471,51.0246,51.1637,1091581.0
2022-01-18 11:30:00,55.18,55.3,55.0,55.2,1115023.0,51.1544,51.2657,50.9875,51.1729,1115023.0
2022-01-18 12:00:00,55.2,55.22,54.87,54.94,965476.0,51.1729,51.1915,50.867,50.9319,965476.0
2022-01-18 12:30:00,54.93,55.02,54.88,54.95,927733.0,50.9226,51.0061,50.8763,50.9412,927733.0
2022-01-18 13:00:00,54.95,54.98,54.77,54.87,1180859.0,50.9412,50.969,50.7743,50.867,1180859.0
2022-01-18 13:30:00,54.87,54.95,54.81,54.91,974748.0,50.867,50.9412,50.8114,50.9041,974748.0
2022-01-18 14:00:00,54.91,55.17,54.91,55.07,836855.0,50.9041,51.1451,50.9041,51.0524,836855.0
2022-01-18 14:30:00,55.06,55.21,55.02,55.14,968981.0,51.0432,51.1822,51.0061,51.1173,968981.0
2022-01-18 15:00:00,55.14,55.15,54.89,54.94,1130239.0,51.1173,51.1266,50.8856,50.9319,1130239.0
2022-01-18 15:30:00,54.94,54.99,54.68,54.79,4734924.0,50.9319,50.9783,50.6909,50.7929,4734924.0
2022-01-19 09:30:00,54.63,54.85,54.4,54.6,2550322.0,50.6445,50.8485,50.4313,50.6167,2550322.0
2022-01-19 10:00:00,54.6,54.6,54.3,54.32,1164180.0,50.6167,50.6167,50.3386,50.3571,1164180.0
2022-01-19 10:30:00,54.32,54.38,54.09,54.21,1312956.0,50.3571,50.4128,50.1439,50.2552,1312956.0
2022-01-19 11:00:00,54.2,54.25,53.75,53.92,1901424.0,50.2459,50.2923,49.8287,49.9863,1901424.0
2022-01-19 11:30:00,53.93,54.12,53.78,54.08,1366873.0,49.9956,50.1717,49.8565,50.1347,1366873.0
2022-01-19 12:00:00,54.08,54.46,54.01,54.41,1198142.0,50.1347,50.4869,50.0698,50.4406,1198142.0
2022-01-19 12:30:00,54.41,54.42,54.25,54.4,681531.0,50.4406,50.4499,50.2923,50.4313,681531.0
2022-01-19 13:00:00,54.4,54.52,54.32,54.37,799033.0,50.4313,50.5426,50.3571,50.4035,799033.0
2022-01-19 13:30:00,54.37,54.46,54.29,54.3,768241.0,50.4035,50.4869,50.3293,50.3386,768241.0
2022-01-19 14:00:00,54.3,54.36,53.95,53.96,836703.0,50.3386,50.3942,50.0141,50.0234,836703.0
2022-01-19 14:30:00,53.97,54.11,53.88,54.02,921055.0,50.0327,50.1625,49.9492,50.079,921055.0
2022-01-19 15:00:00,54.02,54.14,53.9,53.94,1097462.0,50.079,50.1903,49.9678,50.0049,1097462.0
2022-01-19 15:30:00,53.94,53.97,53.56,53.59,3949615.0,50.0049,50.0327,49.6526,49.6804,3949615.0
2022-01-20 09:30:00,53.86,53.94,53.28,53.71,1954885.0,49.9307,50.0049,49.393,49.7916,1954885.0
2022-01-20 10:00:00,53.71,53.72,53.4,53.68,1357911.0,49.7916,49.8009,49.5043,49.7638,1357911.0
2022-01-20 10:30:00,53.68,54.09,53.67,54.03,1330557.0,49.7638,50.1439,49.7546,50.0883,1330557.0
2022-01-20 11:00:00,54.04,54.08,53.73,53.82,876572.0,50.0976,50.1347,49.8102,49.8936,876572.0
2022-01-20 11:30:00,53.82,53.89,53.63,53.77,880315.0,49.8936,49.9585,49.7175,49.8473,880315.0
2022-01-20 12:00:00,53.77,53.83,53.64,53.83,563140.0,49.8473,49.9029,49.7268,49.9029,563140.0
2022-01-20 12:30:00,53.83,53.88,53.59,53.64,739799.0,49.9029,49.9492,49.6804,49.7268,739799.0
2022-01-20 13:00:00,53.64,53.65,53.47,53.55,904874.0,49.7268,49.736,49.5692,49.6433,904874.0
2022-01-20 13:30:00,53.55,53.59,53.42,53.46,655022.0,49.6433,49.6804,49.5228,49.5599,655022.0
2022-01-20 14:00:00,53.46,53.58,53.08,53.13,1335143.0,49.5599,49.6711,49.2076,49.254,1335143.0
2022-01-20 14:30:00,53.13,53.24,53.06,53.16,1123483.0,49.254,49.3559,49.1891,49.2818,1123483.0
2022-01-20 15:00:00,53.16,53.27,52.59,52.68,1877761.0,49.2818,49.3837,48.7534,48.8368,1877761.0
2022-01-20 15:30:00,52.67,52.69,51.94,52.04,6238366.0,48.8275,48.8461,48.1508,48.2435,6238366.0
2022-01-21 09:30:00,52.15,52.77,52.0,52.5,4608481.0,48.3455,48.9202,48.2064,48.6699,4608481.0
2022-01-21 10:00:00,52.5,52.66,52.11,52.5,2577319.0,48.6699,48.8183,48.3084,48.6699,2577319.0
2022-01-21 10:30:00,52.52,53.08,52.44,52.87,3227527.0,48.6885,49.2076,48.6143,49.0129,3227527.0
2022-01-21 11:00:00,52.87,53.11,52.69,53.02,2098804.0,49.0129,49.2354,48.8461,49.152,2098804.0
2022-01-21 11:30:00,53.03,53.13,52.58,52.67,2142056.0,49.1613,49.254,48.7441,48.8275,2142056.0
2022-01-21 12:00:00,52.68,52.72,52.41,52.56,1679770.0,48.8368,48.8739,48.5865,48.7255,1679770.0
2022-01-21 12:30:00,52.56,52.61,52.36,52.56,1553662.0,48.7255,48.7719,48.5401,48.7255,1553662.0
2022-01-21 13:00:00,52.55,52.65,52.38,52.52,1443108.0,48.7163,48.809,48.5587,48.6885,1443108.0
2022-01-21 13:30:00,52.51,52.78,52.46,52.53,1580774.0,48.6792,48.9295,48.6328,48.6977,1580774.0
2022-01-21 14:00:00,52.53,52.73,52.42,52.44,1448083.0,48.6977,48.8831,48.5958,48.6143,1448083.0
2022-01-21 14:30:00,52.44,52.54,52.2,52.21,1372360.0,48.6143,48.707,48.3918,48.4011,1372360.0
2022-01-21 15:00:00,52.21,52.43,52.06,52.16,1966335.0,48.4011,48.605,48.262,48.3547,1966335.0
2022-01-21 15:30:00,52.15,52.47,51.95,52.03,6757178.0,48.3455,48.6421,48.16,48.2342,6757178.0
2022-01-24 09:30:00,51.48,52.13,51.38,51.63,5484111.0,47.7243,48.3269,47.6316,47.8634,5484111.0
2022-01-24 10:00:00,51.62,51.83,51.03,51.29,3342744.0,47.8541,48.0488,47.3072,47.5482,3342744.0
2022-01-24 10:30:00,51.3,51.58,51.24,51.37,3035238.0,47.5575,47.817,47.5018,47.6224,3035238.0
2022-01-24 11:00:00,51.37,51.46,50.89,51.11,2691734.0,47.6224,47.7058,47.1774,47.3813,2691734.0
2022-01-24 11:30:00,51.1,51.13,50.25,50.53,3320126.0,47.3721,47.3999,46.5841,46.8436,3320126.0
2022-01-24 12:00:00,50.53,50.56,49.88,50.17,2759522.0,46.8436,46.8715,46.2411,46.5099,2759522.0
2022-01-24 12:30:00,50.17,50.42,49.91,50.2,3786747.0,46.5099,46.7417,46.2689,46.5377,3786747.0
2022-01-24 13:00:00,50.19,50.71,50.15,50.36,2065674.0,46.5284,47.0105,46.4914,46.686,2065674.0
2022-01-24 13:30:00,50.35,50.78,50.33,50.77,1901462.0,46.6768,47.0754,46.6582,47.0661,1901462.0
2022-01-24 14:00:00,50.78,51.17,50.47,50.56,2279054.0,47.0754,47.437,46.788,46.8715,2279054.0
2022-01-24 14:30:00,50.57,50.95,50.37,50.9,2004408.0,46.8807,47.233,46.6953,47.1866,2004408.0
2022-01-24 15:00:00,50.91,51.47,50.88,51.27,2416431.0,47.1959,47.7151,47.1681,47.5297,2416431.0
2022-01-24 15:30:00,51.26,52.08,51.15,51.96,8975894.0,47.5204,48.2806,47.4184,48.1693,8975894.0
2022-01-25 09:30:00,51.01,51.62,50.4,50.52,3885252.0,47.2886,47.8541,46.7231,46.8344,3885252.0
2022-01-25 10:00:00,50.53,51.03,50.25,51.0,2687539.0,46.8436,47.3072,46.5841,47.2794,2687539.0
2022-01-25 10:30:00,51.0,51.23,50.84,50.91,2284557.0,47.2794,47.4926,47.131,47.1959,2284557.0
2022-01-25 11:00:00,50.91,51.2,50.76,51.04,1807464.0,47.1959,47.4648,47.0569,47.3164,1807464.0
2022-01-25 11:30:00,51.03,51.06,50.67,50.75,1577288.0,47.3072,47.335,46.9734,47.0476,1577288.0
2022-01-25 12:00:00,50.74,51.08,50.7,50.95,1805926.0,47.0383,47.3535,47.0012,47.233,1805926.0
2022-01-25 12:30:00,50.95,50.95,50.63,50.71,1465313.0,47.233,47.233,46.9363,47.0105,1465313.0
2022-01-25 13:00:00,50.72,51.29,50.61,51.23,1982548.0,47.0198,47.5482,46.9178,47.4926,1982548.0
2022-01-25 13:30:00,51.23,51.48,51.15,51.47,2123550.0,47.4926,47.7243,47.4184,47.7151,2123550.0
2022-01-25 14:00:00,51.47,51.6,51.24,51.46,2017449.0,47.7151,47.8356,47.5018,47.7058,2017449.0
2022-01-25 14:30:00,51.47,51.61,51.24,51.5,2014902.0,47.7151,47.8449,47.5018,47.7429,2014902.0
2022-01-25 15:00:00,51.5,51.57,51.08,51.14,2196634.0,47.7429,47.8078,47.3535,47.4091,2196634.0
2022-01-25 15:30:00,51.14,51.35,50.87,51.01,5360607.0,47.4091,47.6038,47.1588,47.2886,5360607.0
2022-01-26 09:30:00,51.13,52.1,50.75,52.09,4869148.0,47.3999,48.2991,47.0476,48.2898,4869148.0
2022-01-26 10:00:00,52.1,52.36,51.88,51.94,3036755.0,48.2991,48.5401,48.0952,48.1508,3036755.0
2022-01-26 10:30:00,51.95,52.03,51.67,51.98,1747979.0,48.16,48.2342,47.9005,48.1879,1747979.0
2022-01-26 11:00:00,51.98,52.37,51.82,52.23,1826326.0,48.1879,48.5494,48.0395,48.4196,1826326.0
2022-01-26 11:30:00,52.23,52.34,52.13,52.29,1247285.0,48.4196,48.5216,48.3269,48.4752,1247285.0
2022-01-26 12:00:00,52.29,52.4,52.22,52.4,1892610.0,48.4752,48.5772,48.4103,48.5772,1892610.0
2022-01-26 12:30:00,52.39,52.42,52.17,52.3,1520618.0,48.5679,48.5958,48.364,48.4845,1520618.0
2022-01-26 13:00:00,52.3,52.39,52.13,52.35,1772166.0,48.4845,48.5679,48.3269,48.5309,1772166.0
2022-01-26 13:30:00,52.34,52.44,52.2,52.36,1472784.0,48.5216,48.6143,48.3918,48.5401,1472784.0
2022-01-26 14:00:00,52.36,52.72,51.94,52.48,3288879.0,48.5401,48.8739,48.1508,48.6514,3288879.0
2022-01-26 14:30:00,52.48,52.51,51.52,51.83,3620807.0,48.6514,48.6792,47.7614,48.0488,3620807.0
2022-01-26 15:00:00,51.81,51.81,51.03,51.69,4027480.0,48.0303,48.0303,47.3072,47.919,4027480.0
2022-01-26 15:30:00,51.69,51.9,51.29,51.7,8046379.0,47.919,48.1137,47.5482,47.9283,8046379.0
2022-01-27 09:30:00,49.98,50.06,47.89,48.0,15884419.0,46.3338,46.4079,44.3962,44.4982,15884419.0
2022-01-27 10:00:00,48.01,48.84,47.84,48.07,10101892.0,44.5075,45.2769,44.3499,44.5631,10101892.0
2022-01-27 10:30:00,48.07,48.36,47.95,48.27,6041414.0,44.5631,44.832,44.4519,44.7485,6041414.0
2022-01-27 11:00:00,48.27,48.49,48.17,48.39,6370336.0,44.7485,44.9525,44.6558,44.8598,6370336.0
2022-01-27 11:30:00,48.39,48.93,48.37,48.84,3753958.0,44.8598,45.3604,44.8412,45.2769,3753958.0
2022-01-27 12:00:00,48.84,48.96,48.32,48.39,3358072.0,45.2769,45.3882,44.7949,44.8598,3358072.0
2022-01-27 12:30:00,48.38,48.42,48.03,48.35,3699655.0,44.8505,44.8876,44.526,44.8227,3699655.0
2022-01-27 13:00:00,48.36,48.45,47.78,47.83,4111122.0,44.832,44.9154,44.2943,44.3406,4111122.0
2022-01-27 13:30:00,47.82,48.36,47.81,48.27,3016451.0,44.3313,44.832,44.3221,44.7485,3016451.0
2022-01-27 14:00:00,48.27,48.64,48.11,48.14,2507514.0,44.7485,45.0915,44.6002,44.628,2507514.0
2022-01-27 14:30:00,48.14,48.36,48.0,48.16,2255302.0,44.628,44.832,44.4982,44.6465,2255302.0
2022-01-27 15:00:00,48.16,48.36,47.98,48.23,3661547.0,44.6465,44.832,44.4797,44.7114,3661547.0
2022-01-27 15:30:00,48.23,48.52,48.04,48.06,7176955.0,44.7114,44.9803,44.5353,44.5538,7176955.0
2022-01-28 09:30:00,47.71,48.2,46.67,46.75,8224887.0,44.2294,44.6836,43.2652,43.3394,8224887.0
2022-01-28 10:00:00,46.75,46.81,46.38,46.39,5504946.0,43.3394,43.395,42.9964,43.0057,5504946.0
2022-01-28 10:30:00,46.4,46.88,46.3,46.86,4217877.0,43.0149,43.4599,42.9222,43.4414,4217877.0
2022-01-28 11:00:00,46.86,47.47,46.74,47.18,4589427.0,43.4414,44.0069,43.3301,43.738,4589427.0
2022-01-28 11:30:00,47.18,47.32,46.96,47.26,3205378.0,43.738,43.8678,43.5341,43.8122,3205378.0
2022-01-28 12:00:00,47.26,47.29,46.92,47.0,2159710.0,43.8122,43.84,43.497,43.5712,2159710.0
2022-01-28 12:30:00,47.0,47.11,46.83,46.87,2090246.0,43.5712,43.6731,43.4136,43.4507,2090246.0
2022-01-28 13:00:00,46.88,47.16,46.86,47.05,1860458.0,43.4599,43.7195,43.4414,43.6175,1860458.0
2022-01-28 13:30:00,47.05,47.21,47.03,47.04,1740694.0,43.6175,43.7658,43.599,43.6083,1740694.0
2022-01-28 14:00:00,47.04,47.16,46.5,46.58,2441187.0,43.6083,43.7195,43.1076,43.1818,2441187.0
2022-01-28 14:30:00,46.57,46.97,46.48,46.95,2612879.0,43.1725,43.5434,43.0891,43.5248,2612879.0
2022-01-28 15:00:00,46.96,47.17,46.84,47.07,2659999.0,43.5341,43.7288,43.4228,43.6361,2659999.0
2022-01-28 15:30:00,47.08,47.75,47.0,47.73,7729322.0,43.6453,44.2665,43.5712,44.2479,7729322.0
2022-01-31 09:30:00,47.68,47.85,47.3,47.64,3762792.0,44.2016,44.3592,43.8493,44.1645,3762792.0
2022-01-31 10:00:00,47.64,47.94,47.63,47.67,2098241.0,44.1645,44.4426,44.1552,44.1923,2098241.0
2022-01-31 10:30:00,47.68,47.86,47.56,47.76,1603793.0,44.2016,44.3684,44.0903,44.2757,1603793.0
2022-01-31 11:00:00,47.76,47.85,47.48,47.51,2090637.0,44.2757,44.3592,44.0162,44.044,2090637.0
2022-01-31 11:30:00,47.51,48.04,47.49,47.98,2113930.0,44.044,44.5353,44.0254,44.4797,2113930.0
2022-01-31 12:00:00,47.99,48.17,47.94,48.16,1746198.0,44.4889,44.6558,44.4426,44.6465,1746198.0
2022-01-31 12:30:00,48.16,48.37,48.07,48.33,1632233.0,44.6465,44.8412,44.5631,44.8041,1632233.0
2022-01-31 13:00:00,48.34,48.34,48.06,48.09,1442497.0,44.8134,44.8134,44.5538,44.5816,1442497.0
2022-01-31 13:30:00,48.09,48.22,48.01,48.22,1068093.0,44.5816,44.7022,44.5075,44.7022,1068093.0
2022-01-31 14:00:00,48.22,48.35,48.17,48.34,1399361.0,44.7022,44.8227,44.6558,44.8134,1399361.0
2022-01-31 14:30:00,48.33,48.42,48.3,48.39,1559667.0,44.8041,44.8876,44.7763,44.8598,1559667.0
2022-01-31 15:00:00,48.38,48.44,48.06,48.25,1663047.0,44.8505,44.9061,44.5538,44.73,1663047.0
2022-01-31 15:30:00,48.26,48.87,48.2,48.82,7603627.0,44.7392,45.3047,44.6836,45.2584,7603627.0
2022-02-01 09:30:00,48.78,48.91,48.41,48.87,3669120.0,45.2213,45.3418,44.8783,45.3047,3669120.0
2022-02-01 10:00:00,48.87,48.89,48.36,48.51,2335223.0,45.3047,45.3233,44.832,44.971,2335223.0
2022-02-01 10:30:00,48.51,48.7,48.47,48.64,1561748.0,44.971,45.1471,44.9339,45.0915,1561748.0
2022-02-01 11:00:00,48.63,48.87,48.59,48.78,1408576.0,45.0823,45.3047,45.0452,45.2213,1408576.0
2022-02-01 11:30:00,48.78,49.0,48.67,48.92,1489647.0,45.2213,45.4253,45.1193,45.3511,1489647.0
2022-02-01 12:00:00,48.91,48.92,48.65,48.74,1058018.0,45.3418,45.3511,45.1008,45.1842,1058018.0
2022-02-01 12:30:00,48.74,48.74,48.5,48.61,1095772.0,45.1842,45.1842,44.9617,45.0637,1095772.0
2022-02-01 13:00:00,48.61,48.67,48.55,48.66,804523.0,45.0637,45.1193,45.0081,45.1101,804523.0
2022-02-01 13:30:00,48.66,48.71,48.58,48.66,891009.0,45.1101,45.1564,45.0359,45.1101,891009.0
2022-02-01 14:00:00,48.66,48.72,48.48,48.55,1076498.0,45.1101,45.1657,44.9432,45.0081,1076498.0
2022-02-01 14:30:00,48.55,48.74,48.48,48.57,1922390.0,45.0081,45.1842,44.9432,45.0266,1922390.0
2022-02-01 15:00:00,48.57,48.78,48.54,48.75,1930588.0,45.0266,45.2213,44.9988,45.1935,1930588.0
2022-02-01 15:30:00,48.75,49.03,48.74,48.95,5220992.0,45.1935,45.4531,45.1842,45.3789,5220992.0
2022-02-02 09:30:00,48.25,49.08,48.09,48.71,4978592.0,44.73,45.4994,44.5816,45.1564,4978592.0
2022-02-02 10:00:00,48.71,48.92,48.44,48.55,2434297.0,45.1564,45.3511,44.9061,45.0081,2434297.0
2022-02-02 10:30:00,48.56,48.98,48.46,48.93,1611010.0,45.0174,45.4067,44.9247,45.3604,1611010.0
2022-02-02 11:00:00,48.92,48.96,48.7,48.87,1848241.0,45.3511,45.3882,45.1471,45.3047,1848241.0
2022-02-02 11:30:00,48.87,48.87,48.62,48.79,1161948.0,45.3047,45.3047,45.073,45.2306,1161948.0
2022-02-02 12:00:00,48.8,49.03,48.73,48.88,1224792.0,45.2399,45.4531,45.175,45.314,1224792.0
2022-02-02 12:30:00,48.88,49.13,48.84,49.12,1021568.0,45.314,45.5458,45.2769,45.5365,1021568.0
2022-02-02 13:00:00,49.12,49.18,48.96,49.06,1022661.0,45.5365,45.5921,45.3882,45.4809,1022661.0
2022-02-02 13:30:00,49.05,49.18,49.04,49.07,957192.0,45.4716,45.5921,45.4623,45.4902,957192.0
2022-02-02 14:00:00,49.07,49.25,48.97,49.08,1172318.0,45.4902,45.657,45.3974,45.4994,1172318.0
2022-02-02 14:30:00,49.08,49.42,49.07,49.37,1725246.0,45.4994,45.8146,45.4902,45.7683,1725246.0
2022-02-02 15:00:00,49.37,49.55,49.29,49.46,2153614.0,45.7683,45.9351,45.6941,45.8517,2153614.0
2022-02-02 15:30:00,49.45,49.58,49.4,49.51,4946948.0,45.8424,45.9629,45.7961,45.8981,4946948.0
2022-02-03 09:30:00,49.26,49.69,49.08,49.23,3594951.0,45.6663,46.0649,45.4994,45.6385,3594951.0
2022-02-03 10:00:00,49.23,49.39,49.02,49.18,2399652.0,45.6385,45.7868,45.4438,45.5921,2399652.0
2022-02-03 10:30:00,49.18,49.26,49.04,49.13,1524274.0,45.5921,45.6663,45.4623,45.5458,1524274.0
2022-02-03 11:00:00,49.13,49.13,48.77,48.79,2373978.0,45.5458,45.5458,45.212,45.2306,2373978.0
2022-02-03 11:30:00,48.8,48.82,48.61,48.61,1732383.0,45.2399,45.2584,45.0637,45.0637,1732383.0
2022-02-03 12:00:00,48.61,48.73,48.5,48.66,1743608.0,45.0637,45.175,44.9617,45.1101,1743608.0
2022-02-03 12:30:00,48.67,48.78,48.56,48.73,1368771.0,45.1193,45.2213,45.0174,45.175,1368771.0
2022-02-03 13:00:00,48.73,48.87,48.63,48.82,1123741.0,45.175,45.3047,45.0823,45.2584,1123741.0
2022-02-03 13:30:00,48.82,48.92,48.74,48.8,829505.0,45.2584,45.3511,45.1842,45.2399,829505.0
2022-02-03 14:00:00,48.79,48.92,48.66,48.69,980322.0,45.2306,45.3511,45.1101,45.1379,980322.0
2022-02-03 14:30:00,48.69,48.75,48.55,48.65,1414070.0,45.1379,45.1935,45.0081,45.1008,1414070.0
2022-02-03 15:00:00,48.65,48.83,48.59,48.66,1734801.0,45.1008,45.2677,45.0452,45.1101,1734801.0
2022-02-03 15:30:00,48.66,48.67,48.25,48.28,7466622.0,45.1101,45.1193,44.73,44.7578,7466622.0
2022-02-04 09:30:00,47.87,47.98,47.51,47.84,2898618.0,44.7151,44.8178,44.3788,44.6871,2898618.0
2022-02-04 10:00:00,47.84,47.98,47.57,47.68,2238941.0,44.6871,44.8178,44.4349,44.5376,2238941.0
2022-02-04 10:30:00,47.67,47.73,47.35,47.42,1997671.0,44.5283,44.5843,44.2294,44.2947,1997671.0
2022-02-04 11:00:00,47.41,47.58,47.13,47.51,2103995.0,44.2854,44.4442,44.0239,44.3788,2103995.0
2022-02-04 11:30:00,47.51,47.83,47.42,47.72,1723850.0,44.3788,44.6777,44.2947,44.575,1723850.0
2022-02-04 12:00:00,47.73,47.81,47.64,47.7,1061365.0,44.5843,44.659,44.5002,44.5563,1061365.0
2022-02-04 12:30:00,47.71,47.81,47.63,47.79,1139441.0,44.5656,44.659,44.4909,44.6404,1139441.0
2022-02-04 13:00:00,47.8,48.03,47.79,47.93,1071698.0,44.6497,44.8645,44.6404,44.7711,1071698.0
2022-02-04 13:30:00,47.94,48.03,47.86,47.99,729535.0,44.7805,44.8645,44.7057,44.8272,729535.0
2022-02-04 14:00:00,47.99,48.03,47.84,47.92,914176.0,44.8272,44.8645,44.6871,44.7618,914176.0
2022-02-04 14:30:00,47.92,48.12,47.91,48.01,972682.0,44.7618,44.9486,44.7524,44.8459,972682.0
2022-02-04 15:00:00,48.01,48.24,48.0,48.14,1288489.0,44.8459,45.0607,44.8365,44.9673,1288489.0
2022-02-04 15:30:00,48.14,48.22,47.97,48.01,5055350.0,44.9673,45.042,44.8085,44.8459,5055350.0
2022-02-07 09:30:00,48.13,48.45,47.96,48.29,2472514.0,44.9579,45.2569,44.7992,45.1074,2472514.0
2022-02-07 10:00:00,48.3,48.39,48.11,48.26,1004046.0,45.1167,45.2008,44.9393,45.0794,1004046.0
2022-02-07 10:30:00,48.26,48.37,48.12,48.23,819444.0,45.0794,45.1821,44.9486,45.0514,819444.0
2022-02-07 11:00:00,48.23,48.35,48.18,48.19,1166415.0,45.0514,45.1634,45.0047,45.014,1166415.0
2022-02-07 11:30:00,48.19,48.26,48.06,48.19,975006.0,45.014,45.0794,44.8926,45.014,975006.0
2022-02-07 12:00:00,48.19,48.26,48.1,48.19,635743.0,45.014,45.0794,44.9299,45.014,635743.0
2022-02-07 12:30:00,48.2,48.27,48.1,48.21,800299.0,45.0233,45.0887,44.9299,45.0327,800299.0
2022-02-07 13:00:00,48.21,48.41,48.19,48.38,1232180.0,45.0327,45.2195,45.014,45.1915,1232180.0
2022-02-07 13:30:00,48.38,48.49,48.32,48.45,909848.0,45.1915,45.2942,45.1354,45.2569,909848.0
2022-02-07 14:00:00,48.44,48.55,48.33,48.55,880005.0,45.2475,45.3503,45.1448,45.3503,880005.0
2022-02-07 14:30:00,48.54,48.63,48.5,48.55,1097786.0,45.3409,45.425,45.3036,45.3503,1097786.0
2022-02-07 15:00:00,48.55,48.66,48.38,48.41,1030260.0,45.3503,45.453,45.1915,45.2195,1030260.0
2022-02-07 15:30:00,48.42,48.46,48.07,48.19,4145238.0,45.2288,45.2662,44.9019,45.014,4145238.0
2022-02-08 09:30:00,47.98,48.34,47.97,48.02,2298165.0,44.8178,45.1541,44.8085,44.8552,2298165.0
2022-02-08 10:00:00,48.02,48.15,47.9,48.03,1083351.0,44.8552,44.9766,44.7431,44.8645,1083351.0
2022-02-08 10:30:00,48.03,48.36,47.9,48.24,1030426.0,44.8645,45.1728,44.7431,45.0607,1030426.0
2022-02-08 11:00:00,48.24,48.47,48.23,48.41,1105902.0,45.0607,45.2755,45.0514,45.2195,1105902.0
2022-02-08 11:30:00,48.41,48.61,48.38,48.56,1009224.0,45.2195,45.4063,45.1915,45.3596,1009224.0
2022-02-08 12:00:00,48.56,48.6,48.45,48.56,765055.0,45.3596,45.397,45.2569,45.3596,765055.0
2022-02-08 12:30:00,48.57,48.72,48.56,48.68,861194.0,45.369,45.5091,45.3596,45.4717,861194.0
2022-02-08 13:00:00,48.67,48.7,48.58,48.63,604502.0,45.4624,45.4904,45.3783,45.425,604502.0
2022-02-08 13:30:00,48.63,48.72,48.51,48.62,845340.0,45.425,45.5091,45.3129,45.4157,845340.0
2022-02-08 14:00:00,48.62,48.67,48.47,48.48,943682.0,45.4157,45.4624,45.2755,45.2849,943682.0
2022-02-08 14:30:00,48.48,48.53,48.39,48.45,753919.0,45.2849,45.3316,45.2008,45.2569,753919.0
2022-02-08 15:00:00,48.45,48.83,48.38,48.71,1400716.0,45.2569,45.6118,45.1915,45.4997,1400716.0
2022-02-08 15:30:00,48.71,48.94,48.71,48.8,4249212.0,45.4997,45.7146,45.4997,45.5838,4249212.0
2022-02-09 09:30:00,49.33,49.38,48.82,49.04,2622695.0,46.0789,46.1256,45.6025,45.808,2622695.0
2022-02-09 10:00:00,49.05,49.18,48.92,49.16,1535816.0,45.8173,45.9387,45.6959,45.9201,1535816.0
2022-02-09 10:30:00,49.16,49.41,49.11,49.41,1171161.0,45.9201,46.1536,45.8734,46.1536,1171161.0
2022-02-09 11:00:00,49.41,49.54,49.39,49.41,1349158.0,46.1536,46.275,46.1349,46.1536,1349158.0
2022-02-09 11:30:00,49.42,49.46,49.32,49.39,1071415.0,46.1629,46.2003,46.0695,46.1349,1071415.0
2022-02-09 12:00:00,49.39,49.6,49.36,49.55,1203797.0,46.1349,46.3311,46.1069,46.2844,1203797.0
2022-02-09 12:30:00,49.55,49.68,49.51,49.66,1032294.0,46.2844,46.4058,46.247,46.3871,1032294.0
2022-02-09 13:00:00,49.66,49.76,49.63,49.76,1150760.0,46.3871,46.4805,46.3591,46.4805,1150760.0
2022-02-09 13:30:00,49.76,49.9,49.75,49.87,1304897.0,46.4805,46.6113,46.4712,46.5833,1304897.0
2022-02-09 14:00:00,49.86,49.95,49.86,49.91,961416.0,46.5739,46.658,46.5739,46.6206,961416.0
2022-02-09 14:30:00,49.91,49.95,49.81,49.82,1135509.0,46.6206,46.658,46.5272,46.5366,1135509.0
2022-02-09 15:00:00,49.82,49.89,49.73,49.88,1590567.0,46.5366,46.602,46.4525,46.5926,1590567.0
2022-02-09 15:30:00,49.88,49.97,49.79,49.91,4941145.0,46.5926,46.6767,46.5085,46.6206,4941145.0
2022-02-10 09:30:00,49.1,49.79,49.08,49.67,2933450.0,45.864,46.5085,45.8453,46.3965,2933450.0
2022-02-10 10:00:00,49.67,49.94,49.61,49.73,1215555.0,46.3965,46.6487,46.3404,46.4525,1215555.0
2022-02-10 10:30:00,49.74,49.92,49.51,49.55,1449523.0,46.4618,46.63,46.247,46.2844,1449523.0
2022-02-10 11:00:00,49.55,49.62,49.4,49.49,1107075.0,46.2844,46.3497,46.1442,46.2283,1107075.0
2022-02-10 11:30:00,49.49,49.66,49.36,49.64,1031378.0,46.2283,46.3871,46.1069,46.3684,1031378.0
2022-02-10 12:00:00,49.65,49.67,49.53,49.64,651466.0,46.3778,46.3965,46.2657,46.3684,651466.0
2022-02-10 12:30:00,49.64,49.73,49.25,49.44,1316970.0,46.3684,46.4525,46.0041,46.1816,1316970.0
2022-02-10 13:00:00,49.43,49.53,49.24,49.26,1257315.0,46.1723,46.2657,45.9948,46.0135,1257315.0
2022-02-10 13:30:00,49.25,49.32,49.1,49.32,1492542.0,46.0041,46.0695,45.864,46.0695,1492542.0
2022-02-10 14:00:00,49.31,49.32,49.04,49.13,1534916.0,46.0602,46.0695,45.808,45.892,1534916.0
2022-02-10 14:30:00,49.13,49.28,49.05,49.1,1429235.0,45.892,46.0322,45.8173,45.864,1429235.0
2022-02-10 15:00:00,49.1,49.19,49.04,49.06,1864909.0,45.864,45.9481,45.808,45.8267,1864909.0
2022-02-10 15:30:00,49.06,49.07,48.76,48.88,5433111.0,45.8267,45.836,45.5464,45.6585,5433111.0
2022-02-11 09:30:00,48.95,49.11,48.66,48.71,2264670.0,45.7239,45.8734,45.453,45.4997,2264670.0
2022-02-11 10:00:00,48.71,49.06,48.68,49.0,1232809.0,45.4997,45.8267,45.4717,45.7706,1232809.0
2022-02-11 10:30:00,49.01,49.11,48.89,48.94,1262402.0,45.78,45.8734,45.6679,45.7146,1262402.0
2022-02-11 11:00:00,48.93,49.09,48.63,48.68,1265992.0,45.7052,45.8547,45.425,45.4717,1265992.0
2022-02-11 11:30:00,48.67,48.78,48.6,48.75,1245644.0,45.4624,45.5651,45.397,45.5371,1245644.0
2022-02-11 12:00:00,48.74,48.83,48.65,48.76,909763.0,45.5277,45.6118,45.4437,45.5464,909763.0
2022-02-11 12:30:00,48.77,48.82,48.51,48.51,867949.0,45.5558,45.6025,45.3129,45.3129,867949.0
2022-02-11 13:00:00,48.51,48.66,48.47,48.48,1081955.0,45.3129,45.453,45.2755,45.2849,1081955.0
2022-02-11 13:30:00,48.47,48.48,48.08,48.14,2237737.0,45.2755,45.2849,44.9112,44.9673,2237737.0
2022-02-11 14:00:00,48.14,48.35,47.98,48.03,2582179.0,44.9673,45.1634,44.8178,44.8645,2582179.0
2022-02-11 14:30:00,48.04,48.18,47.77,47.94,2305689.0,44.8739,45.0047,44.6217,44.7805,2305689.0
2022-02-11 15:00:00,47.94,48.15,47.66,47.78,2717349.0,44.7805,44.9766,44.5189,44.631,2717349.0
2022-02-11 15:30:00,47.77,47.89,47.5,47.62,5732208.0,44.6217,44.7338,44.3695,44.4816,5732208.0
2022-02-14 09:30:00,47.92,48.18,47.57,47.85,2217883.0,44.7618,45.0047,44.4349,44.6964,2217883.0
2022-02-14 10:00:00,47.86,47.88,47.5,47.71,1741757.0,44.7057,44.7244,44.3695,44.5656,1741757.0
2022-02-14 10:30:00,47.72,47.75,47.48,47.54,1517618.0,44.575,44.603,44.3508,44.4068,1517618.0
2022-02-14 11:00:00,47.54,47.83,47.5,47.78,1390306.0,44.4068,44.6777,44.3695,44.631,1390306.0
2022-02-14 11:30:00,47.78,47.88,47.71,47.79,1124177.0,44.631,44.7244,44.5656,44.6404,1124177.0
2022-02-14 12:00:00,47.8,47.91,47.72,47.9,841781.0,44.6497,44.7524,44.575,44.7431,841781.0
2022-02-14 12:30:00,47.9,48.02,47.87,47.93,744331.0,44.7431,44.8552,44.7151,44.7711,744331.0
2022-02-14 13:00:00,47.94,47.96,47.63,47.65,835521.0,44.7805,44.7992,44.4909,44.5096,835521.0
2022-02-14 13:30:00,47.64,47.67,47.24,47.26,1640964.0,44.5002,44.5283,44.1266,44.1453,1640964.0
2022-02-14 14:00:00,47.25,47.55,47.11,47.39,1717555.0,44.1359,44.4162,44.0052,44.2667,1717555.0
2022-02-14 14:30:00,47.38,47.5,47.26,47.43,1402596.0,44.2574,44.3695,44.1453,44.3041,1402596.0
2022-02-14 15:00:00,47.42,47.53,47.27,47.44,1313482.0,44.2947,44.3975,44.1546,44.3134,1313482.0
2022-02-14 15:30:00,47.44,47.66,47.4,47.6,3554524.0,44.3134,44.5189,44.2761,44.4629,3554524.0
2022-02-15 09:30:00,47.7,47.87,47.19,47.66,4599792.0,44.5563,44.7151,44.0799,44.5189,4599792.0
2022-02-15 10:00:00,47.66,48.07,47.65,48.03,2362310.0,44.5189,44.9019,44.5096,44.8645,2362310.0
2022-02-15 10:30:00,48.04,48.27,47.95,48.18,1651862.0,44.8739,45.0887,44.7898,45.0047,1651862.0
2022-02-15 11:00:00,48.18,48.32,48.11,48.13,1521821.0,45.0047,45.1354,44.9393,44.9579,1521821.0
2022-02-15 11:30:00,48.13,48.3,48.11,48.23,1256673.0,44.9579,45.1167,44.9393,45.0514,1256673.0
2022-02-15 12:00:00,48.24,48.3,48.03,48.13,1220998.0,45.0607,45.1167,44.8645,44.9579,1220998.0
2022-02-15 12:30:00,48.13,48.19,48.01,48.08,791678.0,44.9579,45.014,44.8459,44.9112,791678.0
2022-02-15 13:00:00,48.08,48.24,48.01,48.21,1018095.0,44.9112,45.0607,44.8459,45.0327,1018095.0
2022-02-15 13:30:00,48.21,48.23,48.11,48.14,658187.0,45.0327,45.0514,44.9393,44.9673,658187.0
2022-02-15 14:00:00,48.15,48.19,47.99,48.11,1145583.0,44.9766,45.014,44.8272,44.9393,1145583.0
2022-02-15 14:30:00,48.11,48.16,48.01,48.06,1246386.0,44.9393,44.986,44.8459,44.8926,1246386.0
2022-02-15 15:00:00,48.07,48.34,48.04,48.23,2441009.0,44.9019,45.1541,44.8739,45.0514,2441009.0
2022-02-15 15:30:00,48.24,48.46,48.04,48.45,5278147.0,45.0607,45.2662,44.8739,45.2569,5278147.0
2022-02-16 09:30:00,48.07,48.49,47.94,48.36,2221157.0,44.9019,45.2942,44.7805,45.1728,2221157.0
2022-02-16 10:00:00,48.35,48.39,48.08,48.38,1052217.0,45.1634,45.2008,44.9112,45.1915,1052217.0
2022-02-16 10:30:00,48.38,48.44,48.28,48.32,1107020.0,45.1915,45.2475,45.0981,45.1354,1107020.0
2022-02-16 11:00:00,48.33,48.42,48.21,48.34,700728.0,45.1448,45.2288,45.0327,45.1541,700728.0
2022-02-16 11:30:00,48.34,48.34,48.12,48.15,861203.0,45.1541,45.1541,44.9486,44.9766,861203.0
2022-02-16 12:00:00,48.15,48.2,48.01,48.02,799043.0,44.9766,45.0233,44.8459,44.8552,799043.0
2022-02-16 12:30:00,48.02,48.02,47.76,47.76,1511223.0,44.8552,44.8552,44.6123,44.6123,1511223.0
2022-02-16 13:00:00,47.77,47.87,47.71,47.75,988561.0,44.6217,44.7151,44.5656,44.603,988561.0
2022-02-16 13:30:00,47.75,47.77,47.66,47.71,932179.0,44.603,44.6217,44.5189,44.5656,932179.0
2022-02-16 14:00:00,47.71,48.2,47.6,48.15,2145163.0,44.5656,45.0233,44.4629,44.9766,2145163.0
2022-02-16 14:30:00,48.14,48.31,48.08,48.26,1723373.0,44.9673,45.1261,44.9112,45.0794,1723373.0
2022-02-16 15:00:00,48.26,48.42,48.24,48.29,2098417.0,45.0794,45.2288,45.0607,45.1074,2098417.0
2022-02-16 15:30:00,48.29,48.32,48.13,48.22,3907176.0,45.1074,45.1354,44.9579,45.042,3907176.0
2022-02-17 09:30:00,47.86,47.86,47.45,47.73,2532140.0,44.7057,44.7057,44.3228,44.5843,2532140.0
2022-02-17 10:00:00,47.72,47.73,47.38,47.43,1627391.0,44.575,44.5843,44.2574,44.3041,1627391.0
2022-02-17 10:30:00,47.43,47.56,47.39,47.55,1445301.0,44.3041,44.4255,44.2667,44.4162,1445301.0
2022-02-17 11:00:00,47.54,47.75,47.51,47.68,1500808.0,44.4068,44.603,44.3788,44.5376,1500808.0
2022-02-17 11:30:00,47.68,47.81,47.58,47.67,892921.0,44.5376,44.659,44.4442,44.5283,892921.0
2022-02-17 12:00:00,47.67,47.82,47.66,47.75,909083.0,44.5283,44.6684,44.5189,44.603,909083.0
2022-02-17 12:30:00,47.75,47.98,47.71,47.97,1027580.0,44.603,44.8178,44.5656,44.8085,1027580.0
2022-02-17 13:00:00,47.97,48.07,47.9,47.98,1253370.0,44.8085,44.9019,44.7431,44.8178,1253370.0
2022-02-17 13:30:00,47.98,48.15,47.95,48.13,1028139.0,44.8178,44.9766,44.7898,44.9579,1028139.0
2022-02-17 14:00:00,48.13,48.26,48.08,48.17,1354435.0,44.9579,45.0794,44.9112,44.9953,1354435.0
2022-02-17 14:30:00,48.18,48.19,47.87,47.89,1096139.0,45.0047,45.014,44.7151,44.7338,1096139.0
2022-02-17 15:00:00,47.89,47.93,47.65,47.67,1815163.0,44.7338,44.7711,44.5096,44.5283,1815163.0
2022-02-17 15:30:00,47.68,47.78,47.49,47.57,5397100.0,44.5376,44.631,44.3601,44.4349,5397100.0
2022-02-18 09:30:00,46.12,46.21,45.23,45.37,10992122.0,43.0804,43.1645,42.2491,42.3798,10992122.0
2022-02-18 10:00:00,45.37,45.49,45.03,45.04,5621282.0,42.3798,42.4919,42.0623,42.0716,5621282.0
2022-02-18 10:30:00,45.05,45.05,44.66,44.7,5929818.0,42.0809,42.0809,41.7166,41.754,5929818.0
2022-02-18 11:00:00,44.7,45.05,44.53,44.9,5687585.0,41.754,42.0809,41.5952,41.9408,5687585.0
2022-02-18 11:30:00,44.9,45.17,44.76,44.82,3554528.0,41.9408,42.193,41.8101,41.8661,3554528.0
2022-02-18 12:00:00,44.81,44.94,44.71,44.75,2861810.0,41.8568,41.9782,41.7633,41.8007,2861810.0
2022-02-18 12:30:00,44.75,44.92,44.66,44.7,2882252.0,41.8007,41.9595,41.7166,41.754,2882252.0
2022-02-18 13:00:00,44.7,44.74,44.51,44.59,2824387.0,41.754,41.7914,41.5765,41.6513,2824387.0
2022-02-18 13:30:00,44.58,45.01,44.51,44.96,3022725.0,41.6419,42.0436,41.5765,41.9969,3022725.0
2022-02-18 14:00:00,44.96,45.15,44.8,45.13,2281472.0,41.9969,42.1743,41.8474,42.1557,2281472.0
2022-02-18 14:30:00,45.12,45.37,45.08,45.33,2820530.0,42.1463,42.3798,42.109,42.3425,2820530.0
2022-02-18 15:00:00,45.33,45.47,44.97,44.98,3223530.0,42.3425,42.4733,42.0062,42.0156,3223530.0
2022-02-18 15:30:00,44.98,45.25,44.8,45.05,8184868.0,42.0156,42.2678,41.8474,42.0809,8184868.0
2022-02-22 09:30:00,44.69,45.41,44.5,45.21,6150514.0,41.7447,42.4172,41.5672,42.2304,6150514.0
2022-02-22 10:00:00,45.22,45.28,44.94,45.26,2978604.0,42.2397,42.2958,41.9782,42.2771,2978604.0
2022-02-22 10:30:00,45.26,45.27,44.66,44.69,2706749.0,42.2771,42.2864,41.7166,41.7447,2706749.0
2022-02-22 11:00:00,44.7,44.78,44.56,44.65,2578473.0,41.754,41.8287,41.6232,41.7073,2578473.0
2022-02-22 11:30:00,44.66,44.74,44.5,44.59,2165487.0,41.7166,41.7914,41.5672,41.6513,2165487.0
2022-02-22 12:00:00,44.58,44.65,44.3,44.3,2676587.0,41.6419,41.7073,41.3804,41.3804,2676587.0
2022-02-22 12:30:00,44.31,44.39,44.18,44.27,2433012.0,41.3897,41.4644,41.2683,41.3523,2433012.0
2022-02-22 13:00:00,44.27,44.32,44.01,44.03,2563876.0,41.3523,41.3991,41.1095,41.1282,2563876.0
2022-02-22 13:30:00,44.04,44.11,43.85,43.99,2941395.0,41.1375,41.2029,40.96,41.0908,2941395.0
2022-02-22 14:00:00,43.99,44.19,43.88,44.19,3043557.0,41.0908,41.2776,40.988,41.2776,3043557.0
2022-02-22 14:30:00,44.18,44.87,44.1,44.78,3385757.0,41.2683,41.9128,41.1935,41.8287,3385757.0
2022-02-22 15:00:00,44.79,45.12,44.77,45.04,3452269.0,41.8381,42.1463,41.8194,42.0716,3452269.0
2022-02-22 15:30:00,45.03,45.04,44.56,44.69,6379298.0,42.0623,42.0716,41.6232,41.7447,6379298.0
2022-02-23 09:30:00,45.17,45.57,45.17,45.37,4081228.0,42.193,42.5667,42.193,42.3798,4081228.0
2022-02-23 10:00:00,45.37,45.39,45.0,45.03,1682014.0,42.3798,42.3985,42.0342,42.0623,1682014.0
2022-02-23 10:30:00,45.03,45.19,44.99,45.13,1606635.0,42.0623,42.2117,42.0249,42.1557,1606635.0
2022-02-23 11:00:00,45.12,45.17,44.96,45.04,1876270.0,42.1463,42.193,41.9969,42.0716,1876270.0
2022-02-23 11:30:00,45.04,45.47,44.99,45.42,1998123.0,42.0716,42.4733,42.0249,42.4266,1998123.0
2022-02-23 12:00:00,45.42,45.7,45.34,45.7,1828336.0,42.4266,42.6881,42.3518,42.6881,1828336.0
2022-02-23 12:30:00,45.7,45.71,45.3,45.34,2180990.0,42.6881,42.6974,42.3145,42.3518,2180990.0
2022-02-23 13:00:00,45.35,45.35,45.08,45.13,1296670.0,42.3612,42.3612,42.109,42.1557,1296670.0
2022-02-23 13:30:00,45.14,45.34,45.04,45.16,1265952.0,42.165,42.3518,42.0716,42.1837,1265952.0
2022-02-23 14:00:00,45.16,45.22,45.0,45.02,1564232.0,42.1837,42.2397,42.0342,42.0529,1564232.0
2022-02-23 14:30:00,45.03,45.06,44.83,44.93,1774536.0,42.0623,42.0903,41.8754,41.9688,1774536.0
2022-02-23 15:00:00,44.92,44.95,44.65,44.81,2333793.0,41.9595,41.9875,41.7073,41.8568,2333793.0
2022-02-23 15:30:00,44.8,44.82,44.55,44.65,6255328.0,41.8474,41.8661,41.6139,41.7073,6255328.0
2022-02-24 09:30:00,43.9,44.46,43.62,44.42,8320875.0,41.0067,41.5298,40.7452,41.4925,8320875.0
2022-02-24 10:00:00,44.41,45.27,44.17,44.79,4852394.0,41.4831,42.2864,41.2589,41.8381,4852394.0
2022-02-24 10:30:00,44.78,45.17,44.65,45.03,4602300.0,41.8287,42.193,41.7073,42.0623,4602300.0
2022-02-24 11:00:00,45.04,45.64,44.99,45.23,5617935.0,42.0716,42.6321,42.0249,42.2491,5617935.0
2022-02-24 11:30:00,45.23,45.3,44.87,45.26,3557791.0,42.2491,42.3145,41.9128,42.2771,3557791.0
2022-02-24 12:00:00,45.26,45.36,44.86,44.98,2303875.0,42.2771,42.3705,41.9035,42.0156,2303875.0
2022-02-24 12:30:00,44.98,45.24,44.87,45.05,2095210.0,42.0156,42.2584,41.9128,42.0809,2095210.0
2022-02-24 13:00:00,45.05,45.28,44.97,45.05,1822588.0,42.0809,42.2958,42.0062,42.0809,1822588.0
2022-02-24 13:30:00,45.05,45.62,45.04,45.36,2809085.0,42.0809,42.6134,42.0716,42.3705,2809085.0
2022-02-24 14:00:00,45.35,45.84,45.23,45.78,2901789.0,42.3612,42.8189,42.2491,42.7628,2901789.0
2022-02-24 14:30:00,45.77,46.22,45.77,46.07,4248009.0,42.7535,43.1738,42.7535,43.0337,4248009.0
2022-02-24 15:00:00,46.06,46.32,46.03,46.16,2881487.0,43.0244,43.2672,42.9964,43.1178,2881487.0
2022-02-24 15:30:00,46.15,46.79,46.14,46.73,8989842.0,43.1084,43.7063,43.0991,43.6502,8989842.0
2022-02-25 09:30:00,46.93,47.06,46.39,46.45,3745564.0,43.837,43.9585,43.3326,43.3887,3745564.0
2022-02-25 10:00:00,46.45,46.8,46.25,46.74,2121653.0,43.3887,43.7156,43.2019,43.6596,2121653.0
2022-02-25 10:30:00,46.74,47.13,46.63,47.09,2428452.0,43.6596,44.0239,43.5568,43.9865,2428452.0
2022-02-25 11:00:00,47.09,47.22,46.92,47.18,1887713.0,43.9865,44.1079,43.8277,44.0706,1887713.0
2022-02-25 11:30:00,47.19,47.42,47.1,47.4,1667499.0,44.0799,44.2947,43.9958,44.2761,1667499.0
2022-02-25 12:00:00,47.4,47.49,47.23,47.48,1435828.0,44.2761,44.3601,44.1173,44.3508,1435828.0
2022-02-25 12:30:00,47.49,47.55,47.27,47.37,1736806.0,44.3601,44.4162,44.1546,44.248,1736806.0
2022-02-25 13:00:00,47.37,47.45,47.22,47.38,1546136.0,44.248,44.3228,44.1079,44.2574,1546136.0
2022-02-25 13:30:00,47.38,47.48,47.22,47.32,1412658.0,44.2574,44.3508,44.1079,44.2013,1412658.0
2022-02-25 14:00:00,47.33,47.44,47.22,47.37,1370233.0,44.2107,44.3134,44.1079,44.248,1370233.0
2022-02-25 14:30:00,47.37,47.54,47.24,47.48,2319619.0,44.248,44.4068,44.1266,44.3508,2319619.0
2022-02-25 15:00:00,47.48,47.56,47.35,47.54,2347371.0,44.3508,44.4255,44.2294,44.4068,2347371.0
2022-02-25 15:30:00,47.54,47.79,47.4,47.72,7559216.0,44.4068,44.6404,44.2761,44.575,7559216.0
2022-02-28 09:30:00,47.0,47.55,46.98,47.54,2890788.0,43.9024,44.4162,43.8837,44.4068,2890788.0
2022-02-28 10:00:00,47.54,47.57,47.12,47.29,1271362.0,44.4068,44.4349,44.0145,44.1733,1271362.0
2022-02-28 10:30:00,47.29,47.82,47.29,47.72,2171927.0,44.1733,44.6684,44.1733,44.575,2171927.0
2022-02-28 11:00:00,47.72,47.8,47.55,47.78,1222099.0,44.575,44.6497,44.4162,44.631,1222099.0
2022-02-28 11:30:00,47.78,47.81,47.59,47.74,1584787.0,44.631,44.659,44.4535,44.5937,1584787.0
2022-02-28 12:00:00,47.74,47.79,47.36,47.4,1276235.0,44.5937,44.6404,44.2387,44.2761,1276235.0
2022-02-28 12:30:00,47.4,47.44,47.11,47.25,1421887.0,44.2761,44.3134,44.0052,44.1359,1421887.0
2022-02-28 13:00:00,47.25,47.43,47.09,47.19,1596312.0,44.1359,44.3041,43.9865,44.0799,1596312.0
2022-02-28 13:30:00,47.19,47.27,47.06,47.21,1638907.0,44.0799,44.1546,43.9585,44.0986,1638907.0
2022-02-28 14:00:00,47.2,47.2,46.85,46.98,1757710.0,44.0892,44.0892,43.7623,43.8837,1757710.0
2022-02-28 14:30:00,46.97,47.09,46.86,47.06,1781375.0,43.8744,43.9865,43.7716,43.9585,1781375.0
2022-02-28 15:00:00,47.05,47.29,46.88,47.21,1858588.0,43.9491,44.1733,43.7903,44.0986,1858588.0
2022-02-28 15:30:00,47.21,47.72,47.01,47.71,6176727.0,44.0986,44.575,43.9118,44.5656,6176727.0
2022-03-01 09:30:00,47.52,47.9,47.25,47.28,3497498.0,44.3882,44.7431,44.1359,44.164,3497498.0
2022-03-01 10:00:00,47.29,47.45,46.97,47.07,2837893.0,44.1733,44.3228,43.8744,43.9678,2837893.0
2022-03-01 10:30:00,47.07,47.12,46.81,46.97,2337063.0,43.9678,44.0145,43.7249,43.8744,2337063.0
2022-03-01 11:00:00,46.97,47.13,46.76,46.79,1635715.0,43.8744,44.0239,43.6782,43.7063,1635715.0
2022-03-01 11:30:00,46.79,46.8,46.43,46.46,2687531.0,43.7063,43.7156,43.37,43.398,2687531.0
2022-03-01 12:00:00,46.45,46.55,46.23,46.43,2764768.0,43.3887,43.4821,43.1832,43.37,2764768.0
2022-03-01 12:30:00,46.44,46.61,46.4,46.53,2476471.0,43.3793,43.5381,43.342,43.4634,2476471.0
2022-03-01 13:00:00,46.53,46.61,46.22,46.23,2473150.0,43.4634,43.5381,43.1738,43.1832,2473150.0
2022-03-01 13:30:00,46.23,46.61,46.23,46.54,2135776.0,43.1832,43.5381,43.1832,43.4727,2135776.0
2022-03-01 14:00:00,46.54,46.68,46.38,46.67,2429923.0,43.4727,43.6035,43.3233,43.5942,2429923.0
2022-03-01 14:30:00,46.68,46.74,46.51,46.55,2681581.0,43.6035,43.6596,43.4447,43.4821,2681581.0
2022-03-01 15:00:00,46.56,46.88,46.56,46.59,2990097.0,43.4914,43.7903,43.4914,43.5194,2990097.0
2022-03-01 15:30:00,46.58,46.94,46.42,46.85,9755807.0,43.5101,43.8464,43.3606,43.7623,9755807.0
2022-03-02 09:30:00,47.52,48.19,47.48,47.97,5877710.0,44.3882,45.014,44.3508,44.8085,5877710.0
2022-03-02 10:00:00,47.97,48.1,47.63,48.06,4069875.0,44.8085,44.9299,44.4909,44.8926,4069875.0
2022-03-02 10:30:00,48.05,48.36,47.87,47.99,2521388.0,44.8832,45.1728,44.7151,44.8272,2521388.0
2022-03-02 11:00:00,47.99,48.48,47.95,48.23,3053864.0,44.8272,45.2849,44.7898,45.0514,3053864.0
2022-03-02 11:30:00,48.23,48.47,48.16,48.43,2754682.0,45.0514,45.2755,44.986,45.2382,2754682.0
2022-03-02 12:00:00,48.42,48.46,48.29,48.43,1537827.0,45.2288,45.2662,45.1074,45.2382,1537827.0
2022-03-02 12:30:00,48.43,48.61,48.3,48.59,2012538.0,45.2382,45.4063,45.1167,45.3876,2012538.0
2022-03-02 13:00:00,48.59,48.74,48.58,48.66,1722920.0,45.3876,45.5277,45.3783,45.453,1722920.0
2022-03-02 13:30:00,48.67,48.7,48.52,48.64,1319132.0,45.4624,45.4904,45.3222,45.4343,1319132.0
2022-03-02 14:00:00,48.64,48.78,48.59,48.7,1681208.0,45.4343,45.5651,45.3876,45.4904,1681208.0
2022-03-02 14:30:00,48.71,48.86,48.68,48.77,2080224.0,45.4997,45.6398,45.4717,45.5558,2080224.0
2022-03-02 15:00:00,48.76,48.94,48.75,48.91,2390192.0,45.5464,45.7146,45.5371,45.6865,2390192.0
2022-03-02 15:30:00,48.91,48.99,48.75,48.86,7538938.0,45.6865,45.7613,45.5371,45.6398,7538938.0
2022-03-03 09:30:00,48.17,48.52,48.07,48.24,3684662.0,44.9953,45.3222,44.9019,45.0607,3684662.0
2022-03-03 10:00:00,48.25,48.33,47.86,48.1,2621780.0,45.07,45.1448,44.7057,44.9299,2621780.0
2022-03-03 10:30:00,48.11,48.12,47.62,47.67,2490946.0,44.9393,44.9486,44.4816,44.5283,2490946.0
2022-03-03 11:00:00,47.67,48.04,47.65,47.97,1809596.0,44.5283,44.8739,44.5096,44.8085,1809596.0
2022-03-03 11:30:00,47.97,48.29,47.91,48.21,1879073.0,44.8085,45.1074,44.7524,45.0327,1879073.0
2022-03-03 12:00:00,48.21,48.25,48.0,48.01,1495183.0,45.0327,45.07,44.8365,44.8459,1495183.0
2022-03-03 12:30:00,48.01,48.49,47.99,48.26,2014084.0,44.8459,45.2942,44.8272,45.0794,2014084.0
2022-03-03 13:00:00,48.26,48.55,48.21,48.55,1261971.0,45.0794,45.3503,45.0327,45.3503,1261971.0
2022-03-03 13:30:00,48.55,48.55,48.17,48.19,1251092.0,45.3503,45.3503,44.9953,45.014,1251092.0
2022-03-03 14:00:00,48.19,48.4,48.13,48.23,1383726.0,45.014,45.2102,44.9579,45.0514,1383726.0
2022-03-03 14:30:00,48.23,48.24,47.9,48.04,1517777.0,45.0514,45.0607,44.7431,44.8739,1517777.0
2022-03-03 15:00:00,48.03,48.04,47.82,48.04,1857942.0,44.8645,44.8739,44.6684,44.8739,1857942.0
2022-03-03 15:30:00,48.04,48.04,47.75,47.93,4079991.0,44.8739,44.8739,44.603,44.7711,4079991.0
2022-03-04 09:30:00,47.37,48.16,47.37,47.95,3547226.0,44.248,44.986,44.248,44.7898,3547226.0
2022-03-04 10:00:00,47.95,48.05,47.67,47.94,2272192.0,44.7898,44.8832,44.5283,44.7805,2272192.0
2022-03-04 10:30:00,47.95,48.27,47.82,47.85,2271904.0,44.7898,45.0887,44.6684,44.6964,2271904.0
2022-03-04 11:00:00,47.84,47.91,47.65,47.8,1711935.0,44.6871,44.7524,44.5096,44.6497,1711935.0
2022-03-04 11:30:00,47.8,47.88,47.57,47.61,2089703.0,44.6497,44.7244,44.4349,44.4722,2089703.0
2022-03-04 12:00:00,47.6,47.87,47.52,47.84,2106333.0,44.4629,44.7151,44.3882,44.6871,2106333.0
2022-03-04 12:30:00,47.84,47.94,47.72,47.88,1430011.0,44.6871,44.7805,44.575,44.7244,1430011.0
2022-03-04 13:00:00,47.88,48.04,47.8,47.82,1240334.0,44.7244,44.8739,44.6497,44.6684,1240334.0
2022-03-04 13:30:00,47.82,47.93,47.63,47.64,1445277.0,44.6684,44.7711,44.4909,44.5002,1445277.0
2022-03-04 14:00:00,47.64,47.78,47.51,47.67,1525815.0,44.5002,44.631,44.3788,44.5283,1525815.0
2022-03-04 14:30:00,47.67,47.73,47.56,47.66,1610479.0,44.5283,44.5843,44.4255,44.5189,1610479.0
2022-03-04 15:00:00,47.66,47.88,47.64,47.79,1940891.0,44.5189,44.7244,44.5002,44.6404,1940891.0
2022-03-04 15:30:00,47.78,48.13,47.66,48.1,6493935.0,44.631,44.9579,44.5189,44.9299,6493935.0
2022-03-07 09:30:00,47.97,48.54,47.63,47.64,4343156.0,44.8085,45.3409,44.4909,44.5002,4343156.0
2022-03-07 10:00:00,47.64,48.06,47.62,47.9,1848656.0,44.5002,44.8926,44.4816,44.7431,1848656.0
2022-03-07 10:30:00,47.9,48.25,47.88,48.0,2231537.0,44.7431,45.07,44.7244,44.8365,2231537.0
2022-03-07 11:00:00,48.01,48.29,47.97,48.15,2054865.0,44.8459,45.1074,44.8085,44.9766,2054865.0
2022-03-07 11:30:00,48.14,48.24,47.92,48.02,1922191.0,44.9673,45.0607,44.7618,44.8552,1922191.0
2022-03-07 12:00:00,48.01,48.14,47.91,48.01,1452766.0,44.8459,44.9673,44.7524,44.8459,1452766.0
2022-03-07 12:30:00,48.0,48.18,47.91,48.0,1549465.0,44.8365,45.0047,44.7524,44.8365,1549465.0
2022-03-07 13:00:00,48.0,48.21,47.72,47.8,1755941.0,44.8365,45.0327,44.575,44.6497,1755941.0
2022-03-07 13:30:00,47.8,48.02,47.79,47.91,1515723.0,44.6497,44.8552,44.6404,44.7524,1515723.0
2022-03-07 14:00:00,47.91,48.05,47.86,47.94,1450733.0,44.7524,44.8832,44.7057,44.7805,1450733.0
2022-03-07 14:30:00,47.94,48.08,47.86,47.98,1573326.0,44.7805,44.9112,44.7057,44.8178,1573326.0
2022-03-07 15:00:00,47.99,48.01,47.81,47.98,2201920.0,44.8272,44.8459,44.659,44.8178,2201920.0
2022-03-07 15:30:00,47.98,48.1,47.6,47.68,7739768.0,44.8178,44.9299,44.4629,44.5376,7739768.0
2022-03-08 09:30:00,47.7,48.0,47.04,47.09,4329810.0,44.5563,44.8365,43.9398,43.9865,4329810.0
2022-03-08 10:00:00,47.09,47.33,46.91,46.92,3556967.0,43.9865,44.2107,43.8184,43.8277,3556967.0
2022-03-08 10:30:00,46.92,47.62,46.89,47.55,2225463.0,43.8277,44.4816,43.7997,44.4162,2225463.0
2022-03-08 11:00:00,47.55,47.6,47.12,47.26,1695727.0,44.4162,44.4629,44.0145,44.1453,1695727.0
2022-03-08 11:30:00,47.27,47.53,47.07,47.39,1658890.0,44.1546,44.3975,43.9678,44.2667,1658890.0
2022-03-08 12:00:00,47.39,48.43,47.32,48.32,3674027.0,44.2667,45.2382,44.2013,45.1354,3674027.0
2022-03-08 12:30:00,48.33,48.49,48.09,48.42,2376351.0,45.1448,45.2942,44.9206,45.2288,2376351.0
2022-03-08 13:00:00,48.42,48.72,48.1,48.17,2296360.0,45.2288,45.5091,44.9299,44.9953,2296360.0
2022-03-08 13:30:00,48.17,48.17,47.63,47.64,1782834.0,44.9953,44.9953,44.4909,44.5002,1782834.0
2022-03-08 14:00:00,47.64,47.89,47.45,47.86,1775497.0,44.5002,44.7338,44.3228,44.7057,1775497.0
2022-03-08 14:30:00,47.86,48.23,47.7,48.06,1794776.0,44.7057,45.0514,44.5563,44.8926,1794776.0
2022-03-08 15:00:00,48.06,48.37,47.9,47.93,2136804.0,44.8926,45.1821,44.7431,44.7711,2136804.0
2022-03-08 15:30:00,47.93,47.95,47.49,47.49,4924388.0,44.7711,44.7898,44.3601,44.3601,4924388.0
2022-03-09 09:30:00,48.41,48.46,46.88,47.3,4594954.0,45.2195,45.2662,43.7903,44.1827,4594954.0
2022-03-09 10:00:00,47.3,47.59,47.21,47.37,2192598.0,44.1827,44.4535,44.0986,44.248,2192598.0
2022-03-09 10:30:00,47.37,47.6,47.27,47.59,2060014.0,44.248,44.4629,44.1546,44.4535,2060014.0
2022-03-09 11:00:00,47.59,47.63,47.17,47.19,1843516.0,44.4535,44.4909,44.0612,44.0799,1843516.0
2022-03-09 11:30:00,47.19,47.63,47.18,47.6,1451658.0,44.0799,44.4909,44.0706,44.4629,1451658.0
2022-03-09 12:00:00,47.61,47.62,47.37,47.56,1399873.0,44.4722,44.4816,44.248,44.4255,1399873.0
2022-03-09 12:30:00,47.55,47.89,47.55,47.6,1178594.0,44.4162,44.7338,44.4162,44.4629,1178594.0
2022-03-09 13:00:00,47.61,47.66,47.51,47.64,1282259.0,44.4722,44.5189,44.3788,44.5002,1282259.0
2022-03-09 13:30:00,47.64,47.65,47.4,47.54,1222962.0,44.5002,44.5096,44.2761,44.4068,1222962.0
2022-03-09 14:00:00,47.54,47.68,47.49,47.66,1320187.0,44.4068,44.5376,44.3601,44.5189,1320187.0
2022-03-09 14:30:00,47.67,47.8,47.64,47.66,1468145.0,44.5283,44.6497,44.5002,44.5189,1468145.0
2022-03-09 15:00:00,47.67,47.84,47.66,47.83,1670600.0,44.5283,44.6871,44.5189,44.6777,1670600.0
2022-03-09 15:30:00,47.84,47.86,47.55,47.64,5183027.0,44.6871,44.7057,44.4162,44.5002,5183027.0
2022-03-10 09:30:00,47.24,47.33,46.42,46.74,3775998.0,44.1266,44.2107,43.3606,43.6596,3775998.0
2022-03-10 10:00:00,46.73,46.74,46.35,46.37,2048725.0,43.6502,43.6596,43.2953,43.3139,2048725.0
2022-03-10 10:30:00,46.36,46.49,46.24,46.27,1659799.0,43.3046,43.426,43.1925,43.2205,1659799.0
2022-03-10 11:00:00,46.26,46.3,46.15,46.25,1457476.0,43.2112,43.2486,43.1084,43.2019,1457476.0
2022-03-10 11:30:00,46.26,46.46,46.2,46.43,1211458.0,43.2112,43.398,43.1551,43.37,1211458.0
2022-03-10 12:00:00,46.43,46.53,46.33,46.46,834621.0,43.37,43.4634,43.2766,43.398,834621.0
2022-03-10 12:30:00,46.46,46.48,46.22,46.24,998184.0,43.398,43.4167,43.1738,43.1925,998184.0
2022-03-10 13:00:00,46.24,46.4,46.23,46.38,1016758.0,43.1925,43.342,43.1832,43.3233,1016758.0
2022-03-10 13:30:00,46.38,46.46,46.29,46.41,1071179.0,43.3233,43.398,43.2392,43.3513,1071179.0
2022-03-10 14:00:00,46.41,46.64,46.37,46.63,1426540.0,43.3513,43.5661,43.3139,43.5568,1426540.0
2022-03-10 14:30:00,46.63,46.78,46.56,46.71,1119139.0,43.5568,43.6969,43.4914,43.6315,1119139.0
2022-03-10 15:00:00,46.72,46.73,46.43,46.58,1688554.0,43.6409,43.6502,43.37,43.5101,1688554.0
2022-03-10 15:30:00,46.58,46.82,46.52,46.65,4438770.0,43.5101,43.7343,43.4541,43.5755,4438770.0
2022-03-11 09:30:00,47.14,47.28,46.72,46.78,2785298.0,44.0332,44.164,43.6409,43.6969,2785298.0
2022-03-11 10:00:00,46.79,46.8,46.49,46.55,1407375.0,43.7063,43.7156,43.426,43.4821,1407375.0
2022-03-11 10:30:00,46.54,46.66,46.46,46.62,1304705.0,43.4727,43.5848,43.398,43.5475,1304705.0
2022-03-11 11:00:00,46.62,46.62,46.35,46.37,1373395.0,43.5475,43.5475,43.2953,43.3139,1373395.0
2022-03-11 11:30:00,46.37,46.43,46.15,46.41,1292848.0,43.3139,43.37,43.1084,43.3513,1292848.0
2022-03-11 12:00:00,46.41,46.61,46.34,46.42,1175881.0,43.3513,43.5381,43.2859,43.3606,1175881.0
2022-03-11 12:30:00,46.42,46.52,46.36,46.48,815764.0,43.3606,43.4541,43.3046,43.4167,815764.0
2022-03-11 13:00:00,46.47,46.57,46.43,46.51,991950.0,43.4074,43.5008,43.37,43.4447,991950.0
2022-03-11 13:30:00,46.51,46.53,46.31,46.31,780635.0,43.4447,43.4634,43.2579,43.2579,780635.0
2022-03-11 14:00:00,46.32,46.46,46.28,46.45,791081.0,43.2672,43.398,43.2299,43.3887,791081.0
2022-03-11 14:30:00,46.45,46.46,46.19,46.28,719591.0,43.3887,43.398,43.1458,43.2299,719591.0
2022-03-11 15:00:00,46.28,46.34,46.15,46.15,929243.0,43.2299,43.2859,43.1084,43.1084,929243.0
2022-03-11 15:30:00,46.14,46.14,45.76,45.83,4547421.0,43.0991,43.0991,42.7441,42.8095,4547421.0
2022-03-14 09:30:00,45.9,45.98,45.17,45.29,2724779.0,42.8749,42.9496,42.193,42.3051,2724779.0
2022-03-14 10:00:00,45.28,45.55,45.2,45.35,1469565.0,42.2958,42.548,42.2211,42.3612,1469565.0
2022-03-14 10:30:00,45.34,45.51,45.13,45.47,1679106.0,42.3518,42.5106,42.1557,42.4733,1679106.0
2022-03-14 11:00:00,45.47,45.49,45.06,45.07,1401242.0,42.4733,42.4919,42.0903,42.0996,1401242.0
2022-03-14 11:30:00,45.08,45.11,44.74,44.83,1692560.0,42.109,42.137,41.7914,41.8754,1692560.0
2022-03-14 12:00:00,44.82,44.84,44.66,44.81,1416139.0,41.8661,41.8848,41.7166,41.8568,1416139.0
2022-03-14 12:30:00,44.8,44.88,44.62,44.66,1250754.0,41.8474,41.9221,41.6793,41.7166,1250754.0
2022-03-14 13:00:00,44.66,44.68,44.43,44.46,1460454.0,41.7166,41.7353,41.5018,41.5298,1460454.0
2022-03-14 13:30:00,44.46,44.72,44.36,44.59,1923037.0,41.5298,41.7727,41.4364,41.6513,1923037.0
2022-03-14 14:00:00,44.59,44.61,44.31,44.34,1207679.0,41.6513,41.6699,41.3897,41.4177,1207679.0
2022-03-14 14:30:00,44.34,44.52,44.33,44.47,1249645.0,41.4177,41.5859,41.4084,41.5392,1249645.0
2022-03-14 15:00:00,44.47,44.6,44.4,44.41,1922643.0,41.5392,41.6606,41.4738,41.4831,1922643.0
2022-03-14 15:30:00,44.41,44.61,44.3,44.4,4465846.0,41.4831,41.6699,41.3804,41.4738,4465846.0
2022-03-15 09:30:00,44.5,44.63,44.24,44.52,3122195.0,41.5672,41.6886,41.3243,41.5859,3122195.0
2022-03-15 10:00:00,44.52,44.61,44.31,44.6,1810867.0,41.5859,41.6699,41.3897,41.6606,1810867.0
2022-03-15 10:30:00,44.59,44.73,44.47,44.5,1526301.0,41.6513,41.782,41.5392,41.5672,1526301.0
2022-03-15 11:00:00,44.51,44.62,44.29,44.55,1751720.0,41.5765,41.6793,41.371,41.6139,1751720.0
2022-03-15 11:30:00,44.55,44.78,44.49,44.56,1632760.0,41.6139,41.8287,41.5578,41.6232,1632760.0
2022-03-15 12:00:00,44.55,44.76,44.51,44.72,1394833.0,41.6139,41.8101,41.5765,41.7727,1394833.0
2022-03-15 12:30:00,44.72,44.76,44.45,44.56,1165439.0,41.7727,41.8101,41.5205,41.6232,1165439.0
2022-03-15 13:00:00,44.57,44.58,44.29,44.3,1347668.0,41.6326,41.6419,41.371,41.3804,1347668.0
2022-03-15 13:30:00,44.31,44.36,44.23,44.3,1257733.0,41.3897,41.4364,41.315,41.3804,1257733.0
2022-03-15 14:00:00,44.3,44.32,44.07,44.23,1744796.0,41.3804,41.3991,41.1655,41.315,1744796.0
2022-03-15 14:30:00,44.23,44.46,44.19,44.44,1494677.0,41.315,41.5298,41.2776,41.5111,1494677.0
2022-03-15 15:00:00,44.43,44.76,44.39,44.74,1875732.0,41.5018,41.8101,41.4644,41.7914,1875732.0
2022-03-15 15:30:00,44.73,44.9,44.71,44.8,4928311.0,41.782,41.9408,41.7633,41.8474,4928311.0
2022-03-16 09:30:00,45.3,46.1,45.27,45.91,3486783.0,42.3145,43.0617,42.2864,42.8843,3486783.0
2022-03-16 10:00:00,45.92,46.01,45.74,45.88,1761978.0,42.8936,42.9777,42.7255,42.8562,1761978.0
2022-03-16 10:30:00,45.88,46.08,45.79,46.07,1953360.0,42.8562,43.0431,42.7722,43.0337,1953360.0
2022-03-16 11:00:00,46.06,46.3,45.97,46.3,1993166.0,43.0244,43.2486,42.9403,43.2486,1993166.0
2022-03-16 11:30:00,46.29,46.46,46.21,46.34,1827362.0,43.2392,43.398,43.1645,43.2859,1827362.0
2022-03-16 12:00:00,46.35,46.42,46.26,46.33,1057603.0,43.2953,43.3606,43.2112,43.2766,1057603.0
2022-03-16 12:30:00,46.33,46.39,46.05,46.1,1629312.0,43.2766,43.3326,43.015,43.0617,1629312.0
2022-03-16 13:00:00,46.1,46.18,45.85,45.96,1330624.0,43.0617,43.1365,42.8282,42.931,1330624.0
2022-03-16 13:30:00,45.95,46.14,45.94,46.11,923193.0,42.9216,43.0991,42.9123,43.0711,923193.0
2022-03-16 14:00:00,46.11,46.11,45.46,45.47,1985373.0,43.0711,43.0711,42.4639,42.4733,1985373.0
2022-03-16 14:30:00,45.46,46.16,45.28,46.05,2432350.0,42.4639,43.1178,42.2958,43.015,2432350.0
2022-03-16 15:00:00,46.06,46.4,45.97,46.35,2581400.0,43.0244,43.342,42.9403,43.2953,2581400.0
2022-03-16 15:30:00,46.36,46.63,46.19,46.62,5017269.0,43.3046,43.5568,43.1458,43.5475,5017269.0
2022-03-17 09:30:00,46.36,46.51,45.73,46.49,2891630.0,43.3046,43.4447,42.7161,43.426,2891630.0
2022-03-17 10:00:00,46.49,46.66,46.4,46.57,1607360.0,43.426,43.5848,43.342,43.5008,1607360.0
2022-03-17 10:30:00,46.57,46.58,46.19,46.33,1457661.0,43.5008,43.5101,43.1458,43.2766,1457661.0
2022-03-17 11:00:00,46.32,46.56,46.19,46.53,1162670.0,43.2672,43.4914,43.1458,43.4634,1162670.0
2022-03-17 11:30:00,46.53,46.76,46.5,46.63,1067113.0,43.4634,43.6782,43.4354,43.5568,1067113.0
2022-03-17 12:00:00,46.64,46.88,46.59,46.8,1340198.0,43.5661,43.7903,43.5194,43.7156,1340198.0
2022-03-17 12:30:00,46.8,46.93,46.79,46.9,832343.0,43.7156,43.837,43.7063,43.809,832343.0
2022-03-17 13:00:00,46.89,47.03,46.81,47.02,1060843.0,43.7997,43.9304,43.7249,43.9211,1060843.0
2022-03-17 13:30:00,47.02,47.29,47.0,47.11,1220440.0,43.9211,44.1733,43.9024,44.0052,1220440.0
2022-03-17 14:00:00,47.1,47.2,46.91,46.93,1150158.0,43.9958,44.0892,43.8184,43.837,1150158.0
2022-03-17 14:30:00,46.93,47.1,46.92,47.05,845651.0,43.837,43.9958,43.8277,43.9491,845651.0
2022-03-17 15:00:00,47.05,47.08,46.85,46.96,1174819.0,43.9491,43.9771,43.7623,43.8651,1174819.0
2022-03-17 15:30:00,46.97,47.14,46.89,47.13,4286973.0,43.8744,44.0332,43.7997,44.0239,4286973.0
2022-03-18 09:30:00,46.82,47.06,46.35,47.03,6846133.0,43.7343,43.9585,43.2953,43.9304,6846133.0
2022-03-18 10:00:00,47.04,47.17,46.9,47.13,1260802.0,43.9398,44.0612,43.809,44.0239,1260802.0
2022-03-18 10:30:00,47.12,47.13,46.88,47.05,1188656.0,44.0145,44.0239,43.7903,43.9491,1188656.0
2022-03-18 11:00:00,47.05,47.25,47.02,47.12,1154940.0,43.9491,44.1359,43.9211,44.0145,1154940.0
2022-03-18 11:30:00,47.12,47.24,47.09,47.2,1175955.0,44.0145,44.1266,43.9865,44.0892,1175955.0
2022-03-18 12:00:00,47.21,47.3,47.17,47.27,992044.0,44.0986,44.1827,44.0612,44.1546,992044.0
2022-03-18 12:30:00,47.27,47.44,47.23,47.4,996556.0,44.1546,44.3134,44.1173,44.2761,996556.0
2022-03-18 13:00:00,47.4,47.53,47.34,47.49,1143135.0,44.2761,44.3975,44.22,44.3601,1143135.0
2022-03-18 13:30:00,47.49,47.6,47.42,47.5,1236454.0,44.3601,44.4629,44.2947,44.3695,1236454.0
2022-03-18 14:00:00,47.5,47.53,47.42,47.46,856430.0,44.3695,44.3975,44.2947,44.3321,856430.0
2022-03-18 14:30:00,47.46,47.5,47.37,47.41,885930.0,44.3321,44.3695,44.248,44.2854,885930.0
2022-03-18 15:00:00,47.4,47.57,47.38,47.51,1203951.0,44.2761,44.4349,44.2574,44.3788,1203951.0
2022-03-18 15:30:00,47.51,47.59,47.37,47.45,4949944.0,44.3788,44.4535,44.248,44.3228,4949944.0
2022-03-21 09:30:00,47.47,47.76,47.32,47.33,2051146.0,44.3414,44.6123,44.2013,44.2107,2051146.0
2022-03-21 10:00:00,47.33,47.41,47.13,47.21,1412893.0,44.2107,44.2854,44.0239,44.0986,1412893.0
2022-03-21 10:30:00,47.21,47.5,47.16,47.45,1273140.0,44.0986,44.3695,44.0519,44.3228,1273140.0
2022-03-21 11:00:00,47.45,47.86,47.37,47.81,1224135.0,44.3228,44.7057,44.248,44.659,1224135.0
2022-03-21 11:30:00,47.8,47.86,47.66,47.83,1191431.0,44.6497,44.7057,44.5189,44.6777,1191431.0
2022-03-21 12:00:00,47.83,47.89,47.7,47.8,1134744.0,44.6777,44.7338,44.5563,44.6497,1134744.0
2022-03-21 12:30:00,47.8,47.81,47.36,47.38,1287094.0,44.6497,44.659,44.2387,44.2574,1287094.0
2022-03-21 13:00:00,47.39,47.46,47.23,47.32,1185089.0,44.2667,44.3321,44.1173,44.2013,1185089.0
2022-03-21 13:30:00,47.31,47.42,47.23,47.3,1142588.0,44.192,44.2947,44.1173,44.1827,1142588.0
2022-03-21 14:00:00,47.3,47.38,47.17,47.34,1170275.0,44.1827,44.2574,44.0612,44.22,1170275.0
2022-03-21 14:30:00,47.34,47.36,47.14,47.15,1097698.0,44.22,44.2387,44.0332,44.0425,1097698.0
2022-03-21 15:00:00,47.16,47.22,47.07,47.21,1624580.0,44.0519,44.1079,43.9678,44.0986,1624580.0
2022-03-21 15:30:00,47.21,47.4,47.06,47.4,5060182.0,44.0986,44.2761,43.9585,44.2761,5060182.0
2022-03-22 09:30:00,47.49,47.83,47.4,47.73,2277050.0,44.3601,44.6777,44.2761,44.5843,2277050.0
2022-03-22 10:00:00,47.73,47.99,47.71,47.96,1618931.0,44.5843,44.8272,44.5656,44.7992,1618931.0
2022-03-22 10:30:00,47.96,48.09,47.88,48.01,1503395.0,44.7992,44.9206,44.7244,44.8459,1503395.0
2022-03-22 11:00:00,48.02,48.04,47.86,48.0,1222846.0,44.8552,44.8739,44.7057,44.8365,1222846.0
2022-03-22 11:30:00,48.0,48.01,47.88,47.94,1349079.0,44.8365,44.8459,44.7244,44.7805,1349079.0
2022-03-22 12:00:00,47.94,47.97,47.83,47.88,964199.0,44.7805,44.8085,44.6777,44.7244,964199.0
2022-03-22 12:30:00,47.88,47.96,47.8,47.95,1189992.0,44.7244,44.7992,44.6497,44.7898,1189992.0
2022-03-22 13:00:00,47.95,48.17,47.91,48.12,1359428.0,44.7898,44.9953,44.7524,44.9486,1359428.0
2022-03-22 13:30:00,48.13,48.35,48.11,48.33,1146824.0,44.9579,45.1634,44.9393,45.1448,1146824.0
2022-03-22 14:00:00,48.33,48.34,48.1,48.17,946582.0,45.1448,45.1541,44.9299,44.9953,946582.0
2022-03-22 14:30:00,48.18,48.3,48.11,48.28,1118774.0,45.0047,45.1167,44.9393,45.0981,1118774.0
2022-03-22 15:00:00,48.27,48.47,48.27,48.39,1341472.0,45.0887,45.2755,45.0887,45.2008,1341472.0
2022-03-22 15:30:00,48.39,48.45,48.29,48.39,4118088.0,45.2008,45.2569,45.1074,45.2008,4118088.0
2022-03-23 09:30:00,48.49,48.75,48.06,48.58,3443389.0,45.2942,45.5371,44.8926,45.3783,3443389.0
2022-03-23 10:00:00,48.57,48.65,48.27,48.63,1700547.0,45.369,45.4437,45.0887,45.425,1700547.0
2022-03-23 10:30:00,48.63,48.82,48.54,48.66,1570751.0,45.425,45.6025,45.3409,45.453,1570751.0
2022-03-23 11:00:00,48.66,48.79,48.59,48.65,1126682.0,45.453,45.5745,45.3876,45.4437,1126682.0
2022-03-23 11:30:00,48.65,49.58,48.59,49.18,7487716.0,45.4437,46.3124,45.3876,45.9387,7487716.0
2022-03-23 12:00:00,49.17,49.39,48.78,48.91,2107358.0,45.9294,46.1349,45.5651,45.6865,2107358.0
2022-03-23 12:30:00,48.91,48.94,48.66,48.72,1238679.0,45.6865,45.7146,45.453,45.5091,1238679.0
2022-03-23 13:00:00,48.73,48.74,48.41,48.45,1407186.0,45.5184,45.5277,45.2195,45.2569,1407186.0
2022-03-23 13:30:00,48.44,48.54,48.27,48.48,1644848.0,45.2475,45.3409,45.0887,45.2849,1644848.0
2022-03-23 14:00:00,48.48,48.64,48.39,48.63,1252619.0,45.2849,45.4343,45.2008,45.425,1252619.0
2022-03-23 14:30:00,48.63,48.66,48.51,48.53,1099300.0,45.425,45.453,45.3129,45.3316,1099300.0
2022-03-23 15:00:00,48.53,48.63,48.32,48.39,1381702.0,45.3316,45.425,45.1354,45.2008,1381702.0
2022-03-23 15:30:00,48.38,48.57,48.26,48.26,4553837.0,45.1915,45.369,45.0794,45.0794,4553837.0
2022-03-24 09:30:00,48.66,50.13,48.59,49.74,5566117.0,45.453,46.8261,45.3876,46.4618,5566117.0
2022-03-24 10:00:00,49.73,50.33,49.73,49.99,4081335.0,46.4525,47.013,46.4525,46.6954,4081335.0
2022-03-24 10:30:00,49.98,50.32,49.94,50.19,2577605.0,46.686,47.0036,46.6487,46.8822,2577605.0
2022-03-24 11:00:00,50.19,50.81,50.16,50.63,3158420.0,46.8822,47.4613,46.8542,47.2932,3158420.0
2022-03-24 11:30:00,50.63,51.05,50.62,50.89,3350391.0,47.2932,47.6855,47.2838,47.536,3350391.0
2022-03-24 12:00:00,50.89,50.89,50.54,50.6,2077935.0,47.536,47.536,47.2091,47.2652,2077935.0
2022-03-24 12:30:00,50.6,50.96,50.49,50.96,3016863.0,47.2652,47.6014,47.1624,47.6014,3016863.0
2022-03-24 13:00:00,50.96,51.04,50.85,51.04,1579945.0,47.6014,47.6762,47.4987,47.6762,1579945.0
2022-03-24 13:30:00,51.03,51.23,51.02,51.15,2040881.0,47.6668,47.8536,47.6575,47.7789,2040881.0
2022-03-24 14:00:00,51.15,51.35,51.14,51.27,2091629.0,47.7789,47.9657,47.7696,47.891,2091629.0
2022-03-24 14:30:00,51.27,51.45,51.25,51.43,1844833.0,47.891,48.0591,47.8723,48.0405,1844833.0
2022-03-24 15:00:00,51.43,51.62,51.34,51.49,2751465.0,48.0405,48.2179,47.9564,48.0965,2751465.0
2022-03-24 15:30:00,51.5,51.65,51.32,51.63,7349626.0,48.1058,48.246,47.9377,48.2273,7349626.0
2022-03-25 09:30:00,50.69,51.46,50.45,51.45,4762812.0,47.3492,48.0685,47.125,48.0591,4762812.0
2022-03-25 10:00:00,51.46,51.89,51.4,51.65,2819090.0,48.0685,48.4701,48.0124,48.246,2819090.0
2022-03-25 10:30:00,51.65,51.98,51.62,51.73,1964021.0,48.246,48.5542,48.2179,48.3207,1964021.0
2022-03-25 11:00:00,51.73,51.8,51.21,51.3,2150546.0,48.3207,48.3861,47.835,47.919,2150546.0
2022-03-25 11:30:00,51.3,51.55,51.25,51.53,1271371.0,47.919,48.1526,47.8723,48.1339,1271371.0
2022-03-25 12:00:00,51.53,51.67,51.4,51.59,1088791.0,48.1339,48.2646,48.0124,48.1899,1088791.0
2022-03-25 12:30:00,51.58,51.6,51.33,51.44,1357763.0,48.1806,48.1993,47.947,48.0498,1357763.0
2022-03-25 13:00:00,51.44,51.63,51.35,51.51,1280127.0,48.0498,48.2273,47.9657,48.1152,1280127.0
2022-03-25 13:30:00,51.51,51.73,51.5,51.69,1079031.0,48.1152,48.3207,48.1058,48.2833,1079031.0
2022-03-25 14:00:00,51.7,51.84,51.66,51.8,1375435.0,48.2927,48.4234,48.2553,48.3861,1375435.0
2022-03-25 14:30:00,51.81,51.9,51.76,51.81,1191374.0,48.3954,48.4795,48.3487,48.3954,1191374.0
2022-03-25 15:00:00,51.8,51.81,51.4,51.43,1389015.0,48.3861,48.3954,48.0124,48.0405,1389015.0
2022-03-25 15:30:00,51.42,51.88,51.35,51.85,4078161.0,48.0311,48.4608,47.9657,48.4328,4078161.0
2022-03-28 09:30:00,51.36,51.4,50.94,51.07,2719737.0,47.9751,48.0124,47.5828,47.7042,2719737.0
2022-03-28 10:00:00,51.09,51.3,50.93,51.22,1566493.0,47.7229,47.919,47.5734,47.8443,1566493.0
2022-03-28 10:30:00,51.22,51.28,51.05,51.14,966002.0,47.8443,47.9003,47.6855,47.7696,966002.0
2022-03-28 11:00:00,51.14,51.18,50.93,51.04,1203970.0,47.7696,47.8069,47.5734,47.6762,1203970.0
2022-03-28 11:30:00,51.04,51.05,50.74,50.76,1107076.0,47.6762,47.6855,47.3959,47.4146,1107076.0
2022-03-28 12:00:00,50.77,50.81,50.57,50.57,1249246.0,47.424,47.4613,47.2371,47.2371,1249246.0
2022-03-28 12:30:00,50.57,50.85,50.56,50.82,1123284.0,47.2371,47.4987,47.2278,47.4707,1123284.0
2022-03-28 13:00:00,50.82,50.97,50.82,50.94,647622.0,47.4707,47.6108,47.4707,47.5828,647622.0
2022-03-28 13:30:00,50.94,50.96,50.84,50.9,531951.0,47.5828,47.6014,47.4893,47.5454,531951.0
2022-03-28 14:00:00,50.9,50.98,50.86,50.97,692259.0,47.5454,47.6201,47.508,47.6108,692259.0
2022-03-28 14:30:00,50.96,51.26,50.96,51.21,1406305.0,47.6014,47.8817,47.6014,47.835,1406305.0
2022-03-28 15:00:00,51.21,51.29,51.16,51.26,764339.0,47.835,47.9097,47.7883,47.8817,764339.0
2022-03-28 15:30:00,51.26,51.57,51.25,51.52,3441063.0,47.8817,48.1712,47.8723,48.1245,3441063.0
2022-03-29 09:30:00,52.0,52.06,51.37,51.75,3616614.0,48.5729,48.6289,47.9844,48.3394,3616614.0
2022-03-29 10:00:00,51.75,51.82,51.46,51.67,1726392.0,48.3394,48.4048,48.0685,48.2646,1726392.0
2022-03-29 10:30:00,51.67,51.79,51.46,51.78,1317936.0,48.2646,48.3767,48.0685,48.3674,1317936.0
2022-03-29 11:00:00,51.79,51.81,51.55,51.74,876347.0,48.3767,48.3954,48.1526,48.33,876347.0
2022-03-29 11:30:00,51.73,51.82,51.66,51.76,872016.0,48.3207,48.4048,48.2553,48.3487,872016.0
2022-03-29 12:00:00,51.76,51.8,51.63,51.69,836719.0,48.3487,48.3861,48.2273,48.2833,836719.0
2022-03-29 12:30:00,51.69,51.7,51.37,51.43,828203.0,48.2833,48.2927,47.9844,48.0405,828203.0
2022-03-29 13:00:00,51.43,51.46,51.27,51.43,804328.0,48.0405,48.0685,47.891,48.0405,804328.0
2022-03-29 13:30:00,51.43,51.73,51.4,51.71,1082585.0,48.0405,48.3207,48.0124,48.302,1082585.0
2022-03-29 14:00:00,51.71,51.78,51.67,51.78,832320.0,48.302,48.3674,48.2646,48.3674,832320.0
2022-03-29 14:30:00,51.78,51.97,51.75,51.96,826344.0,48.3674,48.5449,48.3394,48.5355,826344.0
2022-03-29 15:00:00,51.96,52.2,51.91,52.2,1593385.0,48.5355,48.7597,48.4888,48.7597,1593385.0
2022-03-29 15:30:00,52.2,52.29,52.02,52.26,4173930.0,48.7597,48.8438,48.5916,48.8158,4173930.0
2022-03-30 09:30:00,52.24,52.5,51.98,52.36,2516299.0,48.7971,49.0399,48.5542,48.9092,2516299.0
2022-03-30 10:00:00,52.36,52.51,52.18,52.22,1416609.0,48.9092,49.0493,48.741,48.7784,1416609.0
2022-03-30 10:30:00,52.22,52.43,52.17,52.23,1001208.0,48.7784,48.9746,48.7317,48.7877,1001208.0
2022-03-30 11:00:00,52.24,52.24,51.96,52.08,978199.0,48.7971,48.7971,48.5355,48.6476,978199.0
2022-03-30 11:30:00,52.08,52.17,52.03,52.08,587441.0,48.6476,48.7317,48.6009,48.6476,587441.0
2022-03-30 12:00:00,52.08,52.12,51.98,52.03,819799.0,48.6476,48.685,48.5542,48.6009,819799.0
2022-03-30 12:30:00,52.03,52.17,52.02,52.12,662076.0,48.6009,48.7317,48.5916,48.685,662076.0
2022-03-30 13:00:00,52.12,52.13,51.89,51.9,728979.0,48.685,48.6943,48.4701,48.4795,728979.0
2022-03-30 13:30:00,51.89,51.97,51.78,51.8,869069.0,48.4701,48.5449,48.3674,48.3861,869069.0
2022-03-30 14:00:00,51.8,51.91,51.6,51.64,1034559.0,48.3861,48.4888,48.1993,48.2366,1034559.0
2022-03-30 14:30:00,51.63,51.71,51.51,51.52,820364.0,48.2273,48.302,48.1152,48.1245,820364.0
2022-03-30 15:00:00,51.53,51.56,51.22,51.3,1485037.0,48.1339,48.1619,47.8443,47.919,1485037.0
2022-03-30 15:30:00,51.3,51.48,51.27,51.44,3759638.0,47.919,48.0872,47.891,48.0498,3759638.0
2022-03-31 09:30:00,51.2,51.26,50.49,50.58,4612875.0,47.8256,47.8817,47.1624,47.2465,4612875.0
2022-03-31 10:00:00,50.59,50.69,50.27,50.55,2439312.0,47.2558,47.3492,46.9569,47.2185,2439312.0
2022-03-31 10:30:00,50.55,50.92,50.48,50.8,1406562.0,47.2185,47.5641,47.1531,47.452,1406562.0
2022-03-31 11:00:00,50.8,50.84,50.45,50.52,1711826.0,47.452,47.4893,47.125,47.1904,1711826.0
2022-03-31 11:30:00,50.51,50.59,50.41,50.46,1470496.0,47.1811,47.2558,47.0877,47.1344,1470496.0
2022-03-31 12:00:00,50.46,50.49,50.21,50.23,1461522.0,47.1344,47.1624,46.9009,46.9195,1461522.0
2022-03-31 12:30:00,50.23,50.32,50.06,50.07,1399610.0,46.9195,47.0036,46.7608,46.7701,1399610.0
2022-03-31 13:00:00,50.08,50.15,49.92,50.0,1810116.0,46.7794,46.8448,46.63,46.7047,1810116.0
2022-03-31 13:30:00,50.0,50.09,49.94,49.97,1069271.0,46.7047,46.7888,46.6487,46.6767,1069271.0
2022-03-31 14:00:00,49.97,49.98,49.81,49.91,1458024.0,46.6767,46.686,46.5272,46.6206,1458024.0
2022-03-31 14:30:00,49.91,49.97,49.87,49.94,1272872.0,46.6206,46.6767,46.5833,46.6487,1272872.0
2022-03-31 15:00:00,49.94,50.09,49.91,50.01,1642674.0,46.6487,46.7888,46.6206,46.714,1642674.0
2022-03-31 15:30:00,50.01,50.04,49.51,49.51,8971111.0,46.714,46.7421,46.247,46.247,8971111.0
2022-04-01 09:30:00,49.83,49.9,48.73,48.74,4879887.0,46.5459,46.6113,45.5184,45.5277,4879887.0
2022-04-01 10:00:00,48.74,48.77,48.24,48.25,3253664.0,45.5277,45.5558,45.0607,45.07,3253664.0
2022-04-01 10:30:00,48.25,48.3,48.03,48.1,3503310.0,45.07,45.1167,44.8645,44.9299,3503310.0
2022-04-01 11:00:00,48.1,48.17,47.98,48.06,2667789.0,44.9299,44.9953,44.8178,44.8926,2667789.0
2022-04-01 11:30:00,48.06,48.17,47.69,47.7,2944197.0,44.8926,44.9953,44.5469,44.5563,2944197.0
2022-04-01 12:00:00,47.7,47.71,47.37,47.52,3850079.0,44.5563,44.5656,44.248,44.3882,3850079.0
2022-04-01 12:30:00,47.52,47.53,47.32,47.41,1809513.0,44.3882,44.3975,44.2013,44.2854,1809513.0
2022-04-01 13:00:00,47.41,47.6,47.41,47.43,2029336.0,44.2854,44.4629,44.2854,44.3041,2029336.0
2022-04-01 13:30:00,47.43,47.69,47.4,47.63,1368231.0,44.3041,44.5469,44.2761,44.4909,1368231.0
2022-04-01 14:00:00,47.62,47.93,47.61,47.9,1843682.0,44.4816,44.7711,44.4722,44.7431,1843682.0
2022-04-01 14:30:00,47.91,47.95,47.81,47.85,1509084.0,44.7524,44.7898,44.659,44.6964,1509084.0
2022-04-01 15:00:00,47.85,48.0,47.72,47.79,1999376.0,44.6964,44.8365,44.575,44.6404,1999376.0
2022-04-01 15:30:00,47.79,48.15,47.71,48.12,6361185.0,44.6404,44.9766,44.5656,44.9486,6361185.0
2022-04-04 09:30:00,48.21,48.84,47.91,48.72,3078238.0,45.0327,45.6212,44.7524,45.5091,3078238.0
2022-04-04 10:00:00,48.72,48.94,48.61,48.84,1462276.0,45.5091,45.7146,45.4063,45.6212,1462276.0
2022-04-04 10:30:00,48.84,48.86,48.65,48.77,1116320.0,45.6212,45.6398,45.4437,45.5558,1116320.0
2022-04-04 11:00:00,48.77,48.96,48.74,48.93,790043.0,45.5558,45.7332,45.5277,45.7052,790043.0
2022-04-04 11:30:00,48.93,49.14,48.92,49.03,1156131.0,45.7052,45.9014,45.6959,45.7986,1156131.0
2022-04-04 12:00:00,49.03,49.07,48.91,48.93,606957.0,45.7986,45.836,45.6865,45.7052,606957.0
2022-04-04 12:30:00,48.93,49.0,48.84,48.95,679147.0,45.7052,45.7706,45.6212,45.7239,679147.0
2022-04-04 13:00:00,48.95,48.99,48.84,48.97,469795.0,45.7239,45.7613,45.6212,45.7426,469795.0
2022-04-04 13:30:00,48.97,49.06,48.91,49.05,554663.0,45.7426,45.8267,45.6865,45.8173,554663.0
2022-04-04 14:00:00,49.04,49.05,48.86,49.02,700490.0,45.808,45.8173,45.6398,45.7893,700490.0
2022-04-04 14:30:00,49.02,49.1,49.0,49.04,682619.0,45.7893,45.864,45.7706,45.808,682619.0
2022-04-04 15:00:00,49.04,49.18,48.99,49.14,892691.0,45.808,45.9387,45.7613,45.9014,892691.0
2022-04-04 15:30:00,49.14,49.23,49.08,49.22,2954583.0,45.9014,45.9855,45.8453,45.9761,2954583.0
2022-04-05 09:30:00,48.83,48.98,48.61,48.78,2299542.0,45.6118,45.7519,45.4063,45.5651,2299542.0
2022-04-05 10:00:00,48.77,48.89,48.47,48.55,1752445.0,45.5558,45.6679,45.2755,45.3503,1752445.0
2022-04-05 10:30:00,48.54,48.56,48.3,48.3,1148851.0,45.3409,45.3596,45.1167,45.1167,1148851.0
2022-04-05 11:00:00,48.3,48.5,48.28,48.38,1211091.0,45.1167,45.3036,45.0981,45.1915,1211091.0
2022-04-05 11:30:00,48.38,48.47,48.22,48.23,1146801.0,45.1915,45.2755,45.042,45.0514,1146801.0
2022-04-05 12:00:00,48.23,48.47,48.2,48.46,961852.0,45.0514,45.2755,45.0233,45.2662,961852.0
2022-04-05 12:30:00,48.45,48.58,48.38,48.57,716542.0,45.2569,45.3783,45.1915,45.369,716542.0
2022-04-05 13:00:00,48.57,48.74,48.53,48.64,703491.0,45.369,45.5277,45.3316,45.4343,703491.0
2022-04-05 13:30:00,48.64,48.65,48.39,48.44,804833.0,45.4343,45.4437,45.2008,45.2475,804833.0
2022-04-05 14:00:00,48.44,48.58,48.42,48.48,831671.0,45.2475,45.3783,45.2288,45.2849,831671.0
2022-04-05 14:30:00,48.48,48.52,48.35,48.4,862745.0,45.2849,45.3222,45.1634,45.2102,862745.0
2022-04-05 15:00:00,48.39,48.46,48.14,48.18,1442738.0,45.2008,45.2662,44.9673,45.0047,1442738.0
2022-04-05 15:30:00,48.18,48.19,48.02,48.14,4287105.0,45.0047,45.014,44.8552,44.9673,4287105.0
2022-04-06 09:30:00,47.44,47.88,47.35,47.76,2713175.0,44.3134,44.7244,44.2294,44.6123,2713175.0
2022-04-06 10:00:00,47.76,47.76,47.3,47.37,2021621.0,44.6123,44.6123,44.1827,44.248,2021621.0
2022-04-06 10:30:00,47.37,47.48,47.27,47.38,1445175.0,44.248,44.3508,44.1546,44.2574,1445175.0
2022-04-06 11:00:00,47.37,47.62,47.27,47.52,995075.0,44.248,44.4816,44.1546,44.3882,995075.0
2022-04-06 11:30:00,47.52,47.65,47.39,47.5,851873.0,44.3882,44.5096,44.2667,44.3695,851873.0
2022-04-06 12:00:00,47.51,47.57,47.34,47.38,897079.0,44.3788,44.4349,44.22,44.2574,897079.0
2022-04-06 12:30:00,47.38,47.4,47.24,47.28,1152628.0,44.2574,44.2761,44.1266,44.164,1152628.0
2022-04-06 13:00:00,47.27,47.51,47.25,47.5,716690.0,44.1546,44.3788,44.1359,44.3695,716690.0
2022-04-06 13:30:00,47.5,47.85,47.48,47.71,941747.0,44.3695,44.6964,44.3508,44.5656,941747.0
2022-04-06 14:00:00,47.72,48.0,47.36,47.48,1563288.0,44.575,44.8365,44.2387,44.3508,1563288.0
2022-04-06 14:30:00,47.48,48.04,47.45,47.98,1515557.0,44.3508,44.8739,44.3228,44.8178,1515557.0
2022-04-06 15:00:00,48.0,48.17,47.65,47.67,1619273.0,44.8365,44.9953,44.5096,44.5283,1619273.0
2022-04-06 15:30:00,47.66,47.86,47.52,47.55,4635853.0,44.5189,44.7057,44.3882,44.4162,4635853.0
2022-04-07 09:30:00,47.47,47.79,47.32,47.45,2418494.0,44.3414,44.6404,44.2013,44.3228,2418494.0
2022-04-07 10:00:00,47.45,47.59,47.31,47.38,1137416.0,44.3228,44.4535,44.192,44.2574,1137416.0
2022-04-07 10:30:00,47.38,47.5,47.1,47.22,1168259.0,44.2574,44.3695,43.9958,44.1079,1168259.0
2022-04-07 11:00:00,47.22,47.35,46.97,46.99,1453839.0,44.1079,44.2294,43.8744,43.8931,1453839.0
2022-04-07 11:30:00,47.0,47.01,46.81,46.86,1777047.0,43.9024,43.9118,43.7249,43.7716,1777047.0
2022-04-07 12:00:00,46.87,46.95,46.82,46.87,1015853.0,43.781,43.8557,43.7343,43.781,1015853.0
2022-04-07 12:30:00,46.87,46.88,46.77,46.84,821486.0,43.781,43.7903,43.6876,43.753,821486.0
2022-04-07 13:00:00,46.84,47.21,46.82,47.16,853262.0,43.753,44.0986,43.7343,44.0519,853262.0
2022-04-07 13:30:00,47.16,47.37,47.1,47.32,945580.0,44.0519,44.248,43.9958,44.2013,945580.0
2022-04-07 14:00:00,47.32,47.48,47.3,47.37,924221.0,44.2013,44.3508,44.1827,44.248,924221.0
2022-04-07 14:30:00,47.37,47.68,47.32,47.65,996311.0,44.248,44.5376,44.2013,44.5096,996311.0
2022-04-07 15:00:00,47.65,47.91,47.64,47.77,1365753.0,44.5096,44.7524,44.5002,44.6217,1365753.0
2022-04-07 15:30:00,47.77,47.87,47.5,47.55,3080819.0,44.6217,44.7151,44.3695,44.4162,3080819.0
2022-04-08 09:30:00,47.28,47.46,46.84,46.98,2346843.0,44.164,44.3321,43.753,43.8837,2346843.0
2022-04-08 10:00:00,46.98,47.27,46.97,47.2,1178527.0,43.8837,44.1546,43.8744,44.0892,1178527.0
2022-04-08 10:30:00,47.19,47.53,47.17,47.53,903417.0,44.0799,44.3975,44.0612,44.3975,903417.0
2022-04-08 11:00:00,47.52,47.58,47.32,47.39,765961.0,44.3882,44.4442,44.2013,44.2667,765961.0
2022-04-08 11:30:00,47.39,47.47,47.31,47.4,735117.0,44.2667,44.3414,44.192,44.2761,735117.0
2022-04-08 12:00:00,47.39,47.56,47.33,47.53,1148440.0,44.2667,44.4255,44.2107,44.3975,1148440.0
2022-04-08 12:30:00,47.52,47.55,47.45,47.51,545287.0,44.3882,44.4162,44.3228,44.3788,545287.0
2022-04-08 13:00:00,47.5,47.51,47.24,47.26,561894.0,44.3695,44.3788,44.1266,44.1453,561894.0
2022-04-08 13:30:00,47.26,47.28,47.11,47.17,736606.0,44.1453,44.164,44.0052,44.0612,736606.0
2022-04-08 14:00:00,47.16,47.25,47.06,47.08,906056.0,44.0519,44.1359,43.9585,43.9771,906056.0
2022-04-08 14:30:00,47.09,47.24,47.05,47.17,692079.0,43.9865,44.1266,43.9491,44.0612,692079.0
2022-04-08 15:00:00,47.16,47.25,47.08,47.16,1058779.0,44.0519,44.1359,43.9771,44.0519,1058779.0
2022-04-08 15:30:00,47.17,47.24,46.95,47.03,3856194.0,44.0612,44.1266,43.8557,43.9304,3856194.0
2022-04-11 09:30:00,46.94,47.16,46.66,47.11,2653233.0,43.8464,44.0519,43.5848,44.0052,2653233.0
2022-04-11 10:00:00,47.1,47.3,46.93,47.11,1450415.0,43.9958,44.1827,43.837,44.0052,1450415.0
2022-04-11 10:30:00,47.11,47.24,46.98,47.0,1086921.0,44.0052,44.1266,43.8837,43.9024,1086921.0
2022-04-11 11:00:00,47.0,47.06,46.83,46.87,856109.0,43.9024,43.9585,43.7436,43.781,856109.0
2022-04-11 11:30:00,46.87,47.1,46.84,47.04,4569279.0,43.781,43.9958,43.753,43.9398,4569279.0
2022-04-11 12:00:00,47.04,47.08,46.89,46.9,632603.0,43.9398,43.9771,43.7997,43.809,632603.0
2022-04-11 12:30:00,46.89,47.01,46.86,47.0,549436.0,43.7997,43.9118,43.7716,43.9024,549436.0
2022-04-11 13:00:00,47.0,47.14,46.98,47.04,1084810.0,43.9024,44.0332,43.8837,43.9398,1084810.0
2022-04-11 13:30:00,47.04,47.11,46.91,46.95,761755.0,43.9398,44.0052,43.8184,43.8557,761755.0
2022-04-11 14:00:00,46.95,47.05,46.8,46.83,1021029.0,43.8557,43.9491,43.7156,43.7436,1021029.0
2022-04-11 14:30:00,46.82,46.99,46.77,46.94,1157809.0,43.7343,43.8931,43.6876,43.8464,1157809.0
2022-04-11 15:00:00,46.94,47.01,46.73,46.75,1421625.0,43.8464,43.9118,43.6502,43.6689,1421625.0
2022-04-11 15:30:00,46.76,46.77,46.53,46.57,4865706.0,43.6782,43.6876,43.4634,43.5008,4865706.0
2022-04-12 09:30:00,47.32,47.91,46.97,47.75,4176245.0,44.2013,44.7524,43.8744,44.603,4176245.0
2022-04-12 10:00:00,47.76,47.78,47.12,47.14,1792747.0,44.6123,44.631,44.0145,44.0332,1792747.0
2022-04-12 10:30:00,47.15,47.16,46.88,46.96,1157849.0,44.0425,44.0519,43.7903,43.8651,1157849.0
2022-04-12 11:00:00,46.96,47.25,46.82,47.19,1313208.0,43.8651,44.1359,43.7343,44.0799,1313208.0
2022-04-12 11:30:00,47.2,47.27,47.14,47.2,766964.0,44.0892,44.1546,44.0332,44.0892,766964.0
2022-04-12 12:00:00,47.21,47.23,46.94,47.0,805647.0,44.0986,44.1173,43.8464,43.9024,805647.0
2022-04-12 12:30:00,47.0,47.19,46.97,47.14,851495.0,43.9024,44.0799,43.8744,44.0332,851495.0
2022-04-12 13:00:00,47.13,47.19,46.99,47.06,965652.0,44.0239,44.0799,43.8931,43.9585,965652.0
2022-04-12 13:30:00,47.07,47.09,46.79,46.8,868566.0,43.9678,43.9865,43.7063,43.7156,868566.0
2022-04-12 14:00:00,46.8,46.86,46.63,46.69,1139558.0,43.7156,43.7716,43.5568,43.6129,1139558.0
2022-04-12 14:30:00,46.68,46.76,46.63,46.65,1113518.0,43.6035,43.6782,43.5568,43.5755,1113518.0
2022-04-12 15:00:00,46.65,46.67,46.41,46.46,1389399.0,43.5755,43.5942,43.3513,43.398,1389399.0
2022-04-12 15:30:00,46.45,46.64,46.41,46.5,3709409.0,43.3887,43.5661,43.3513,43.4354,3709409.0
2022-04-13 09:30:00,46.75,47.27,46.55,46.83,2050771.0,43.6689,44.1546,43.4821,43.7436,2050771.0
2022-04-13 10:00:00,46.84,46.98,46.71,46.89,1018688.0,43.753,43.8837,43.6315,43.7997,1018688.0
2022-04-13 10:30:00,46.88,47.0,46.7,46.78,862296.0,43.7903,43.9024,43.6222,43.6969,862296.0
2022-04-13 11:00:00,46.78,47.1,46.73,47.05,942406.0,43.6969,43.9958,43.6502,43.9491,942406.0
2022-04-13 11:30:00,47.05,47.08,46.8,46.85,870501.0,43.9491,43.9771,43.7156,43.7623,870501.0
2022-04-13 12:00:00,46.86,46.86,46.68,46.78,880061.0,43.7716,43.7716,43.6035,43.6969,880061.0
2022-04-13 12:30:00,46.78,46.97,46.77,46.89,804239.0,43.6969,43.8744,43.6876,43.7997,804239.0
2022-04-13 13:00:00,46.9,46.94,46.75,46.8,653807.0,43.809,43.8464,43.6689,43.7156,653807.0
2022-04-13 13:30:00,46.8,46.82,46.64,46.76,847989.0,43.7156,43.7343,43.5661,43.6782,847989.0
2022-04-13 14:00:00,46.75,46.84,46.72,46.78,862920.0,43.6689,43.753,43.6409,43.6969,862920.0
2022-04-13 14:30:00,46.78,46.87,46.71,46.8,755701.0,43.6969,43.781,43.6315,43.7156,755701.0
2022-04-13 15:00:00,46.8,47.01,46.75,47.01,999430.0,43.7156,43.9118,43.6689,43.9118,999430.0
2022-04-13 15:30:00,47.01,47.13,46.93,47.02,3480936.0,43.9118,44.0239,43.837,43.9211,3480936.0
2022-04-14 09:30:00,46.74,46.75,45.9,46.0,6121832.0,43.6596,43.6689,42.8749,42.9683,6121832.0
2022-04-14 10:00:00,46.01,46.23,45.87,45.91,3234702.0,42.9777,43.1832,42.8469,42.8843,3234702.0
2022-04-14 10:30:00,45.91,45.98,45.78,45.82,1817513.0,42.8843,42.9496,42.7628,42.8002,1817513.0
2022-04-14 11:00:00,45.81,46.11,45.78,46.06,1375225.0,42.7909,43.0711,42.7628,43.0244,1375225.0
2022-04-14 11:30:00,46.05,46.07,45.88,45.93,1010619.0,43.015,43.0337,42.8562,42.9029,1010619.0
2022-04-14 12:00:00,45.93,45.98,45.87,45.88,821642.0,42.9029,42.9496,42.8469,42.8562,821642.0
2022-04-14 12:30:00,45.89,46.02,45.81,45.91,1574953.0,42.8656,42.987,42.7909,42.8843,1574953.0
2022-04-14 13:00:00,45.91,45.98,45.86,45.97,914635.0,42.8843,42.9496,42.8376,42.9403,914635.0
2022-04-14 13:30:00,45.97,46.15,45.93,46.14,895788.0,42.9403,43.1084,42.9029,43.0991,895788.0
2022-04-14 14:00:00,46.14,46.27,46.0,46.07,1138012.0,43.0991,43.2205,42.9683,43.0337,1138012.0
2022-04-14 14:30:00,46.06,46.08,45.81,45.83,835081.0,43.0244,43.0431,42.7909,42.8095,835081.0
2022-04-14 15:00:00,45.83,45.86,45.75,45.77,1473465.0,42.8095,42.8376,42.7348,42.7535,1473465.0
2022-04-14 15:30:00,45.77,45.87,45.62,45.67,4908502.0,42.7535,42.8469,42.6134,42.6601,4908502.0
2022-04-18 09:30:00,45.53,46.09,45.52,45.98,2334058.0,42.5293,43.0524,42.52,42.9496,2334058.0
2022-04-18 10:00:00,45.97,46.48,45.87,46.45,1721016.0,42.9403,43.4167,42.8469,43.3887,1721016.0
2022-04-18 10:30:00,46.46,46.68,46.44,46.58,2705442.0,43.398,43.6035,43.3793,43.5101,2705442.0
2022-04-18 11:00:00,46.57,46.77,46.54,46.61,1644385.0,43.5008,43.6876,43.4727,43.5381,1644385.0
2022-04-18 11:30:00,46.59,46.63,46.45,46.61,1058378.0,43.5194,43.5568,43.3887,43.5381,1058378.0
2022-04-18 12:00:00,46.61,46.65,46.28,46.34,1034159.0,43.5381,43.5755,43.2299,43.2859,1034159.0
2022-04-18 12:30:00,46.33,46.45,46.31,46.39,706682.0,43.2766,43.3887,43.2579,43.3326,706682.0
2022-04-18 13:00:00,46.4,46.56,46.35,46.55,884023.0,43.342,43.4914,43.2953,43.4821,884023.0
2022-04-18 13:30:00,46.55,46.88,46.55,46.85,999638.0,43.4821,43.7903,43.4821,43.7623,999638.0
2022-04-18 14:00:00,46.85,46.89,46.7,46.79,1165846.0,43.7623,43.7997,43.6222,43.7063,1165846.0
2022-04-18 14:30:00,46.8,46.88,46.69,46.7,734067.0,43.7156,43.7903,43.6129,43.6222,734067.0
2022-04-18 15:00:00,46.69,46.71,46.55,46.59,893463.0,43.6129,43.6315,43.4821,43.5194,893463.0
2022-04-18 15:30:00,46.58,46.66,46.29,46.65,3197114.0,43.5101,43.5848,43.2392,43.5755,3197114.0
2022-04-19 09:30:00,46.6,46.76,46.34,46.71,1822052.0,43.5288,43.6782,43.2859,43.6315,1822052.0
2022-04-19 10:00:00,46.71,47.08,46.68,46.97,1853853.0,43.6315,43.9771,43.6035,43.8744,1853853.0
2022-04-19 10:30:00,46.97,47.25,46.95,47.2,1068693.0,43.8744,44.1359,43.8557,44.0892,1068693.0
2022-04-19 11:00:00,47.21,47.55,47.16,47.53,1717935.0,44.0986,44.4162,44.0519,44.3975,1717935.0
2022-04-19 11:30:00,47.52,47.73,47.41,47.71,2050625.0,44.3882,44.5843,44.2854,44.5656,2050625.0
2022-04-19 12:00:00,47.71,47.71,47.58,47.67,1227446.0,44.5656,44.5656,44.4442,44.5283,1227446.0
2022-04-19 12:30:00,47.67,47.84,47.63,47.76,1481963.0,44.5283,44.6871,44.4909,44.6123,1481963.0
2022-04-19 13:00:00,47.75,47.8,47.67,47.69,1056696.0,44.603,44.6497,44.5283,44.5469,1056696.0
2022-04-19 13:30:00,47.69,47.83,47.65,47.79,923845.0,44.5469,44.6777,44.5096,44.6404,923845.0
2022-04-19 14:00:00,47.79,47.87,47.64,47.65,1452631.0,44.6404,44.7151,44.5002,44.5096,1452631.0
2022-04-19 14:30:00,47.65,47.82,47.58,47.81,1036903.0,44.5096,44.6684,44.4442,44.659,1036903.0
2022-04-19 15:00:00,47.81,47.96,47.71,47.87,1694515.0,44.659,44.7992,44.5656,44.7151,1694515.0
2022-04-19 15:30:00,47.87,48.0,47.74,47.94,5309022.0,44.7151,44.8365,44.5937,44.7805,5309022.0
2022-04-20 09:30:00,48.36,48.75,48.3,48.46,2717617.0,45.1728,45.5371,45.1167,45.2662,2717617.0
2022-04-20 10:00:00,48.47,48.66,48.3,48.6,1724037.0,45.2755,45.453,45.1167,45.397,1724037.0
2022-04-20 10:30:00,48.61,48.67,48.49,48.57,1151182.0,45.4063,45.4624,45.2942,45.369,1151182.0
2022-04-20 11:00:00,48.57,48.58,47.97,48.04,1396654.0,45.369,45.3783,44.8085,44.8739,1396654.0
2022-04-20 11:30:00,48.03,48.33,48.01,48.19,835235.0,44.8645,45.1448,44.8459,45.014,835235.0
2022-04-20 12:00:00,48.19,48.25,48.01,48.1,904101.0,45.014,45.07,44.8459,44.9299,904101.0
2022-04-20 12:30:00,48.09,48.33,48.07,48.29,681340.0,44.9206,45.1448,44.9019,45.1074,681340.0
2022-04-20 13:00:00,48.29,48.39,48.2,48.28,663398.0,45.1074,45.2008,45.0233,45.0981,663398.0
2022-04-20 13:30:00,48.28,48.41,48.21,48.37,601858.0,45.0981,45.2195,45.0327,45.1821,601858.0
2022-04-20 14:00:00,48.36,48.4,48.18,48.23,761407.0,45.1728,45.2102,45.0047,45.0514,761407.0
2022-04-20 14:30:00,48.23,48.25,47.99,48.11,816814.0,45.0514,45.07,44.8272,44.9393,816814.0
2022-04-20 15:00:00,48.11,48.26,48.09,48.16,1121855.0,44.9393,45.0794,44.9206,44.986,1121855.0
2022-04-20 15:30:00,48.16,48.3,48.05,48.11,3332590.0,44.986,45.1167,44.8832,44.9393,3332590.0
2022-04-21 09:30:00,48.62,48.9,48.36,48.39,1938763.0,45.4157,45.6772,45.1728,45.2008,1938763.0
2022-04-21 10:00:00,48.4,48.69,48.37,48.66,1400656.0,45.2102,45.481,45.1821,45.453,1400656.0
2022-04-21 10:30:00,48.66,48.74,48.46,48.62,1475404.0,45.453,45.5277,45.2662,45.4157,1475404.0
2022-04-21 11:00:00,48.61,48.75,48.33,48.37,1318919.0,45.4063,45.5371,45.1448,45.1821,1318919.0
2022-04-21 11:30:00,48.37,48.4,47.95,47.95,1289400.0,45.1821,45.2102,44.7898,44.7898,1289400.0
2022-04-21 12:00:00,47.96,48.13,47.86,48.09,1435781.0,44.7992,44.9579,44.7057,44.9206,1435781.0
2022-04-21 12:30:00,48.09,48.12,47.92,47.96,1065527.0,44.9206,44.9486,44.7618,44.7992,1065527.0
2022-04-21 13:00:00,47.96,48.11,47.8,48.05,1223441.0,44.7992,44.9393,44.6497,44.8832,1223441.0
2022-04-21 13:30:00,48.05,48.09,47.9,47.93,1032810.0,44.8832,44.9206,44.7431,44.7711,1032810.0
2022-04-21 14:00:00,47.93,47.93,47.68,47.86,1205006.0,44.7711,44.7711,44.5376,44.7057,1205006.0
2022-04-21 14:30:00,47.85,47.99,47.68,47.73,984528.0,44.6964,44.8272,44.5376,44.5843,984528.0
2022-04-21 15:00:00,47.72,47.73,47.53,47.72,1503600.0,44.575,44.5843,44.3975,44.575,1503600.0
2022-04-21 15:30:00,47.72,47.72,47.4,47.51,4272904.0,44.575,44.575,44.2761,44.3788,4272904.0
2022-04-22 09:30:00,47.51,47.65,47.11,47.4,2634192.0,44.3788,44.5096,44.0052,44.2761,2634192.0
2022-04-22 10:00:00,47.41,47.65,47.22,47.27,1428233.0,44.2854,44.5096,44.1079,44.1546,1428233.0
2022-04-22 10:30:00,47.26,47.42,47.21,47.33,1041014.0,44.1453,44.2947,44.0986,44.2107,1041014.0
2022-04-22 11:00:00,47.33,47.51,47.25,47.3,1015162.0,44.2107,44.3788,44.1359,44.1827,1015162.0
2022-04-22 11:30:00,47.29,47.34,47.06,47.14,885130.0,44.1733,44.22,43.9585,44.0332,885130.0
2022-04-22 12:00:00,47.13,47.26,47.1,47.19,806942.0,44.0239,44.1453,43.9958,44.0799,806942.0
2022-04-22 12:30:00,47.18,47.27,47.13,47.16,567862.0,44.0706,44.1546,44.0239,44.0519,567862.0
2022-04-22 13:00:00,47.15,47.23,47.1,47.16,450067.0,44.0425,44.1173,43.9958,44.0519,450067.0
2022-04-22 13:30:00,47.17,47.2,46.97,46.98,779577.0,44.0612,44.0892,43.8744,43.8837,779577.0
2022-04-22 14:00:00,46.97,47.07,46.86,46.98,1103181.0,43.8744,43.9678,43.7716,43.8837,1103181.0
2022-04-22 14:30:00,46.97,47.0,46.72,46.79,1534790.0,43.8744,43.9024,43.6409,43.7063,1534790.0
2022-04-22 15:00:00,46.8,46.94,46.69,46.81,1470893.0,43.7156,43.8464,43.6129,43.7249,1470893.0
2022-04-22 15:30:00,46.81,47.03,46.5,46.54,4924627.0,43.7249,43.9304,43.4354,43.4727,4924627.0
2022-04-25 09:30:00,46.21,46.7,46.18,46.33,3151051.0,43.1645,43.6222,43.1365,43.2766,3151051.0
2022-04-25 10:00:00,46.33,46.84,46.26,46.78,1866580.0,43.2766,43.753,43.2112,43.6969,1866580.0
2022-04-25 10:30:00,46.77,47.0,46.55,46.56,2243782.0,43.6876,43.9024,43.4821,43.4914,2243782.0
2022-04-25 11:00:00,46.56,46.77,46.48,46.54,2283473.0,43.4914,43.6876,43.4167,43.4727,2283473.0
2022-04-25 11:30:00,46.54,46.67,46.2,46.27,1615167.0,43.4727,43.5942,43.1551,43.2205,1615167.0
2022-04-25 12:00:00,46.27,46.75,46.2,46.61,1388881.0,43.2205,43.6689,43.1551,43.5381,1388881.0
2022-04-25 12:30:00,46.61,46.98,46.57,46.72,1179319.0,43.5381,43.8837,43.5008,43.6409,1179319.0
2022-04-25 13:00:00,46.73,46.79,46.53,46.61,1288125.0,43.6502,43.7063,43.4634,43.5381,1288125.0
2022-04-25 13:30:00,46.61,46.71,46.27,46.3,1575935.0,43.5381,43.6315,43.2205,43.2486,1575935.0
2022-04-25 14:00:00,46.3,46.72,46.23,46.7,1487579.0,43.2486,43.6409,43.1832,43.6222,1487579.0
2022-04-25 14:30:00,46.7,46.91,46.6,46.66,1614244.0,43.6222,43.8184,43.5288,43.5848,1614244.0
2022-04-25 15:00:00,46.65,46.79,46.43,46.71,2111568.0,43.5755,43.7063,43.37,43.6315,2111568.0
2022-04-25 15:30:00,46.7,47.14,46.66,47.07,5716658.0,43.6222,44.0332,43.5848,43.9678,5716658.0
2022-04-26 09:30:00,46.69,46.84,46.29,46.32,2074377.0,43.6129,43.753,43.2392,43.2672,2074377.0
2022-04-26 10:00:00,46.32,46.37,46.06,46.22,1647425.0,43.2672,43.3139,43.0244,43.1738,1647425.0
2022-04-26 10:30:00,46.22,46.26,46.03,46.13,1727392.0,43.1738,43.2112,42.9964,43.0898,1727392.0
2022-04-26 11:00:00,46.12,46.16,45.89,45.92,1636777.0,43.0804,43.1178,42.8656,42.8936,1636777.0
2022-04-26 11:30:00,45.91,46.02,45.82,45.88,1343196.0,42.8843,42.987,42.8002,42.8562,1343196.0
2022-04-26 12:00:00,45.88,46.26,45.87,46.23,966184.0,42.8562,43.2112,42.8469,43.1832,966184.0
2022-04-26 12:30:00,46.23,46.24,46.02,46.17,985331.0,43.1832,43.1925,42.987,43.1271,985331.0
2022-04-26 13:00:00,46.17,46.18,45.9,45.92,885711.0,43.1271,43.1365,42.8749,42.8936,885711.0
2022-04-26 13:30:00,45.91,46.07,45.9,45.98,1006087.0,42.8843,43.0337,42.8749,42.9496,1006087.0
2022-04-26 14:00:00,45.99,46.26,45.95,46.17,1422601.0,42.959,43.2112,42.9216,43.1271,1422601.0
2022-04-26 14:30:00,46.17,46.2,45.93,46.09,1362347.0,43.1271,43.1551,42.9029,43.0524,1362347.0
2022-04-26 15:00:00,46.09,46.14,45.68,45.75,1576664.0,43.0524,43.0991,42.6694,42.7348,1576664.0
2022-04-26 15:30:00,45.75,45.91,45.51,45.51,5881980.0,42.7348,42.8843,42.5106,42.5106,5881980.0
2022-04-27 09:30:00,45.45,46.06,45.31,45.87,2518762.0,42.4546,43.0244,42.3238,42.8469,2518762.0
2022-04-27 10:00:00,45.87,46.06,45.11,45.13,1917347.0,42.8469,43.0244,42.137,42.1557,1917347.0
2022-04-27 10:30:00,45.13,45.32,45.01,45.06,1951571.0,42.1557,42.3331,42.0436,42.0903,1951571.0
2022-04-27 11:00:00,45.07,45.42,45.06,45.38,1612008.0,42.0996,42.4266,42.0903,42.3892,1612008.0
2022-04-27 11:30:00,45.39,45.7,45.34,45.5,1140877.0,42.3985,42.6881,42.3518,42.5013,1140877.0
2022-04-27 12:00:00,45.5,45.83,45.38,45.77,1076957.0,42.5013,42.8095,42.3892,42.7535,1076957.0
2022-04-27 12:30:00,45.78,45.81,45.58,45.65,1038720.0,42.7628,42.7909,42.576,42.6414,1038720.0
2022-04-27 13:00:00,45.65,45.69,45.38,45.55,1299547.0,42.6414,42.6788,42.3892,42.548,1299547.0
2022-04-27 13:30:00,45.56,45.68,45.45,45.64,1122311.0,42.5573,42.6694,42.4546,42.6321,1122311.0
2022-04-27 14:00:00,45.64,45.67,45.45,45.47,924595.0,42.6321,42.6601,42.4546,42.4733,924595.0
2022-04-27 14:30:00,45.46,45.6,45.26,45.3,1261270.0,42.4639,42.5947,42.2771,42.3145,1261270.0
2022-04-27 15:00:00,45.3,45.37,45.21,45.32,1216782.0,42.3145,42.3798,42.2304,42.3331,1216782.0
2022-04-27 15:30:00,45.32,45.44,45.18,45.22,4154303.0,42.3331,42.4452,42.2024,42.2397,4154303.0
2022-04-28 09:30:00,45.79,46.09,45.68,45.85,2381826.0,42.7722,43.0524,42.6694,42.8282,2381826.0
2022-04-28 10:00:00,45.85,46.03,45.65,45.66,2053012.0,42.8282,42.9964,42.6414,42.6507,2053012.0
2022-04-28 10:30:00,45.66,45.87,45.54,45.8,1248521.0,42.6507,42.8469,42.5386,42.7815,1248521.0
2022-04-28 11:00:00,45.8,46.21,45.76,46.05,1366780.0,42.7815,43.1645,42.7441,43.015,1366780.0
2022-04-28 11:30:00,46.06,46.12,45.88,45.98,867549.0,43.0244,43.0804,42.8562,42.9496,867549.0
2022-04-28 12:00:00,45.98,46.36,45.92,46.33,1190596.0,42.9496,43.3046,42.8936,43.2766,1190596.0
2022-04-28 12:30:00,46.33,46.66,46.32,46.63,1659988.0,43.2766,43.5848,43.2672,43.5568,1659988.0
2022-04-28 13:00:00,46.63,46.86,46.52,46.75,1877329.0,43.5568,43.7716,43.4541,43.6689,1877329.0
2022-04-28 13:30:00,46.74,46.85,46.65,46.73,1620399.0,43.6596,43.7623,43.5755,43.6502,1620399.0
2022-04-28 14:00:00,46.74,46.81,46.66,46.78,1324355.0,43.6596,43.7249,43.5848,43.6969,1324355.0
2022-04-28 14:30:00,46.79,47.1,46.77,46.96,1677743.0,43.7063,43.9958,43.6876,43.8651,1677743.0
2022-04-28 15:00:00,46.95,47.27,46.87,47.13,2659486.0,43.8557,44.1546,43.781,44.0239,2659486.0
2022-04-28 15:30:00,47.14,47.16,46.65,46.86,7027688.0,44.0332,44.0519,43.5755,43.7716,7027688.0
2022-04-29 09:30:00,44.99,45.36,43.73,44.4,11253660.0,42.0249,42.3705,40.8479,41.4738,11253660.0
2022-04-29 10:00:00,44.4,44.63,43.69,43.76,6107360.0,41.4738,41.6886,40.8106,40.876,6107360.0
2022-04-29 10:30:00,43.77,44.15,43.69,44.02,4353164.0,40.8853,41.2403,40.8106,41.1188,4353164.0
2022-04-29 11:00:00,44.01,44.47,43.93,44.24,3839960.0,41.1095,41.5392,41.0348,41.3243,3839960.0
2022-04-29 11:30:00,44.24,44.53,44.22,44.45,2857735.0,41.3243,41.5952,41.3056,41.5205,2857735.0
2022-04-29 12:00:00,44.45,44.47,43.93,43.94,2240409.0,41.5205,41.5392,41.0348,41.0441,2240409.0
2022-04-29 12:30:00,43.94,44.05,43.81,43.87,2582298.0,41.0441,41.1468,40.9227,40.9787,2582298.0
2022-04-29 13:00:00,43.87,44.16,43.86,44.08,1621219.0,40.9787,41.2496,40.9694,41.1749,1621219.0
2022-04-29 13:30:00,44.08,44.21,43.94,43.95,1528541.0,41.1749,41.2963,41.0441,41.0534,1528541.0
2022-04-29 14:00:00,43.94,43.98,43.79,43.83,1947230.0,41.0441,41.0815,40.904,40.9413,1947230.0
2022-04-29 14:30:00,43.83,43.93,43.76,43.9,1714230.0,40.9413,41.0348,40.876,41.0067,1714230.0
2022-04-29 15:00:00,43.89,43.95,43.64,43.84,3058451.0,40.9974,41.0534,40.7639,40.9507,3058451.0
2022-04-29 15:30:00,43.84,44.02,43.5,43.59,9904835.0,40.9507,41.1188,40.6331,40.7172,9904835.0
2022-05-02 09:30:00,43.72,44.34,43.51,43.92,5325757.0,40.8386,41.4177,40.6424,41.0254,5325757.0
2022-05-02 10:00:00,43.92,44.39,43.63,44.35,3080617.0,41.0254,41.4644,40.7545,41.4271,3080617.0
2022-05-02 10:30:00,44.35,44.58,43.98,44.03,2891470.0,41.4271,41.6419,41.0815,41.1282,2891470.0
2022-05-02 11:00:00,44.03,44.13,43.86,43.97,2087155.0,41.1282,41.2216,40.9694,41.0721,2087155.0
2022-05-02 11:30:00,43.97,44.2,43.87,44.15,1383338.0,41.0721,41.287,40.9787,41.2403,1383338.0
2022-05-02 12:00:00,44.16,44.33,43.95,44.23,1176259.0,41.2496,41.4084,41.0534,41.315,1176259.0
2022-05-02 12:30:00,44.23,44.36,43.95,43.99,1480296.0,41.315,41.4364,41.0534,41.0908,1480296.0
2022-05-02 13:00:00,43.99,43.99,43.73,43.8,1772706.0,41.0908,41.0908,40.8479,40.9133,1772706.0
2022-05-02 13:30:00,43.8,43.88,43.64,43.68,1251998.0,40.9133,40.988,40.7639,40.8012,1251998.0
2022-05-02 14:00:00,43.68,43.85,43.59,43.67,1437155.0,40.8012,40.96,40.7172,40.7919,1437155.0
2022-05-02 14:30:00,43.67,44.09,43.65,43.98,1735022.0,40.7919,41.1842,40.7732,41.0815,1735022.0
2022-05-02 15:00:00,43.98,44.64,43.96,44.57,2659241.0,41.0815,41.698,41.0628,41.6326,2659241.0
2022-05-02 15:30:00,44.57,44.99,44.55,44.96,7748383.0,41.6326,42.0249,41.6139,41.9969,7748383.0
2022-05-03 09:30:00,44.78,44.9,44.23,44.82,4401572.0,41.8287,41.9408,41.315,41.8661,4401572.0
2022-05-03 10:00:00,44.82,44.95,44.62,44.8,2231966.0,41.8661,41.9875,41.6793,41.8474,2231966.0
2022-05-03 10:30:00,44.8,44.9,44.47,44.68,1579843.0,41.8474,41.9408,41.5392,41.7353,1579843.0
2022-05-03 11:00:00,44.68,45.04,44.61,44.97,2457534.0,41.7353,42.0716,41.6699,42.0062,2457534.0
2022-05-03 11:30:00,44.97,45.12,44.93,45.09,1981615.0,42.0062,42.1463,41.9688,42.1183,1981615.0
2022-05-03 12:00:00,45.09,45.19,44.83,44.91,1960322.0,42.1183,42.2117,41.8754,41.9502,1960322.0
2022-05-03 12:30:00,44.9,45.1,44.85,45.08,1444809.0,41.9408,42.1276,41.8941,42.109,1444809.0
2022-05-03 13:00:00,45.08,45.48,45.08,45.38,2204387.0,42.109,42.4826,42.109,42.3892,2204387.0
2022-05-03 13:30:00,45.39,45.49,45.25,45.33,1145772.0,42.3985,42.4919,42.2678,42.3425,1145772.0
2022-05-03 14:00:00,45.33,45.36,44.99,45.01,1436103.0,42.3425,42.3705,42.0249,42.0436,1436103.0
2022-05-03 14:30:00,45.01,45.23,44.75,45.22,1933410.0,42.0436,42.2491,41.8007,42.2397,1933410.0
2022-05-03 15:00:00,45.22,45.28,45.02,45.09,1984019.0,42.2397,42.2958,42.0529,42.1183,1984019.0
2022-05-03 15:30:00,45.09,45.22,44.94,45.06,6128763.0,42.1183,42.2397,41.9782,42.0903,6128763.0
2022-05-04 09:30:00,45.06,45.25,44.9,45.15,3293122.0,42.0903,42.2678,41.9408,42.1743,3293122.0
2022-05-04 10:00:00,45.15,45.17,44.75,44.81,2186931.0,42.1743,42.193,41.8007,41.8568,2186931.0
2022-05-04 10:30:00,44.8,45.0,44.71,44.81,1566642.0,41.8474,42.0342,41.7633,41.8568,1566642.0
2022-05-04 11:00:00,44.8,44.82,44.56,44.62,1298734.0,41.8474,41.8661,41.6232,41.6793,1298734.0
2022-05-04 11:30:00,44.61,44.73,44.41,44.65,1592711.0,41.6699,41.782,41.4831,41.7073,1592711.0
2022-05-04 12:00:00,44.65,45.1,44.6,45.01,1441393.0,41.7073,42.1276,41.6606,42.0436,1441393.0
2022-05-04 12:30:00,45.01,45.24,44.95,45.21,1167063.0,42.0436,42.2584,41.9875,42.2304,1167063.0
2022-05-04 13:00:00,45.21,45.3,45.13,45.15,1526211.0,42.2304,42.3145,42.1557,42.1743,1526211.0
2022-05-04 13:30:00,45.15,45.32,45.08,45.23,1215721.0,42.1743,42.3331,42.109,42.2491,1215721.0
2022-05-04 14:00:00,45.23,45.62,45.0,45.38,4144355.0,42.2491,42.6134,42.0342,42.3892,4144355.0
2022-05-04 14:30:00,45.39,46.06,44.8,46.02,5279131.0,42.3985,43.0244,41.8474,42.987,5279131.0
2022-05-04 15:00:00,46.03,46.53,45.95,46.5,3804534.0,42.9964,43.4634,42.9216,43.4354,3804534.0
2022-05-04 15:30:00,46.5,46.64,46.39,46.55,6905869.0,43.4354,43.5661,43.3326,43.4821,6905869.0
2022-05-05 09:30:00,45.6,45.91,45.36,45.58,3530951.0,42.9433,43.2352,42.7173,42.9244,3530951.0
2022-05-05 10:00:00,45.58,45.61,45.25,45.44,1697921.0,42.9244,42.9527,42.6137,42.7926,1697921.0
2022-05-05 10:30:00,45.43,45.67,45.3,45.66,1749097.0,42.7832,43.0092,42.6608,42.9998,1749097.0
2022-05-05 11:00:00,45.67,45.72,45.26,45.32,2206618.0,43.0092,43.0563,42.6231,42.6796,2206618.0
2022-05-05 11:30:00,45.31,45.57,45.12,45.15,1978545.0,42.6702,42.915,42.4912,42.5195,1978545.0
2022-05-05 12:00:00,45.14,45.44,44.99,45.33,2019153.0,42.5101,42.7926,42.3688,42.689,2019153.0
2022-05-05 12:30:00,45.32,45.46,45.2,45.46,1659320.0,42.6796,42.8114,42.5666,42.8114,1659320.0
2022-05-05 13:00:00,45.47,45.68,45.41,45.51,1439874.0,42.8209,43.0186,42.7643,42.8585,1439874.0
2022-05-05 13:30:00,45.5,45.65,45.17,45.2,2152403.0,42.8491,42.9904,42.5383,42.5666,2152403.0
2022-05-05 14:00:00,45.2,45.24,44.87,44.88,3271855.0,42.5666,42.6043,42.2558,42.2652,3271855.0
2022-05-05 14:30:00,44.87,44.97,44.71,44.87,2615872.0,42.2558,42.35,42.1051,42.2558,2615872.0
2022-05-05 15:00:00,44.86,44.93,44.2,44.23,4445388.0,42.2464,42.3123,41.6248,41.6531,4445388.0
2022-05-05 15:30:00,44.23,44.81,44.13,44.72,9634196.0,41.6531,42.1993,41.5589,42.1145,9634196.0
2022-05-06 09:30:00,44.49,44.68,44.02,44.14,3339409.0,41.8979,42.0769,41.4553,41.5683,3339409.0
2022-05-06 10:00:00,44.15,45.0,44.14,44.55,3036409.0,41.5778,42.3782,41.5683,41.9545,3036409.0
2022-05-06 10:30:00,44.55,44.99,44.23,44.92,3322196.0,41.9545,42.3688,41.6531,42.3029,3322196.0
2022-05-06 11:00:00,44.91,45.15,44.74,45.0,2015223.0,42.2935,42.5195,42.1334,42.3782,2015223.0
2022-05-06 11:30:00,45.01,45.04,44.34,44.37,1673990.0,42.3877,42.4159,41.7567,41.7849,1673990.0
2022-05-06 12:00:00,44.37,44.69,44.28,44.56,1460008.0,41.7849,42.0863,41.7002,41.9639,1460008.0
2022-05-06 12:30:00,44.55,44.89,44.39,44.86,1447962.0,41.9545,42.2746,41.8038,42.2464,1447962.0
2022-05-06 13:00:00,44.86,44.91,44.49,44.55,1457954.0,42.2464,42.2935,41.8979,41.9545,1457954.0
2022-05-06 13:30:00,44.54,44.64,44.22,44.25,1375763.0,41.945,42.0392,41.6437,41.6719,1375763.0
2022-05-06 14:00:00,44.25,44.33,44.09,44.13,1604460.0,41.6719,41.7473,41.5213,41.5589,1604460.0
2022-05-06 14:30:00,44.12,44.32,43.98,44.13,1734273.0,41.5495,41.7379,41.4177,41.5589,1734273.0
2022-05-06 15:00:00,44.13,44.21,43.84,43.95,2900880.0,41.5589,41.6343,41.2858,41.3894,2900880.0
2022-05-06 15:30:00,43.94,44.53,43.94,44.29,5975599.0,41.38,41.9356,41.38,41.7096,5975599.0
2022-05-09 09:30:00,43.81,44.2,43.6,44.07,3034030.0,41.2576,41.6248,41.0598,41.5024,3034030.0
2022-05-09 10:00:00,44.08,44.14,43.75,43.79,2157058.0,41.5118,41.5683,41.2011,41.2387,2157058.0
2022-05-09 10:30:00,43.78,44.0,43.65,43.88,2275021.0,41.2293,41.4365,41.1069,41.3235,2275021.0
2022-05-09 11:00:00,43.88,43.99,43.43,43.45,2413071.0,41.3235,41.4271,40.8997,40.9185,2413071.0
2022-05-09 11:30:00,43.44,43.6,43.37,43.43,1919666.0,40.9091,41.0598,40.8432,40.8997,1919666.0
2022-05-09 12:00:00,43.43,43.67,43.26,43.56,1571770.0,40.8997,41.1257,40.7396,41.0221,1571770.0
2022-05-09 12:30:00,43.56,43.67,43.19,43.21,1308596.0,41.0221,41.1257,40.6737,40.6925,1308596.0
2022-05-09 13:00:00,43.22,43.36,43.18,43.32,1461138.0,40.7019,40.8338,40.6643,40.7961,1461138.0
2022-05-09 13:30:00,43.32,43.38,43.14,43.28,1666541.0,40.7961,40.8526,40.6266,40.7584,1666541.0
2022-05-09 14:00:00,43.28,43.39,43.18,43.25,1411658.0,40.7584,40.862,40.6643,40.7302,1411658.0
2022-05-09 14:30:00,43.25,43.36,43.08,43.33,2012381.0,40.7302,40.8338,40.5701,40.8055,2012381.0
2022-05-09 15:00:00,43.33,43.53,43.2,43.28,2647546.0,40.8055,40.9939,40.6831,40.7584,2647546.0
2022-05-09 15:30:00,43.27,43.28,42.87,43.1,8115742.0,40.749,40.7584,40.3723,40.5889,8115742.0
2022-05-10 09:30:00,44.36,44.41,43.63,44.02,4268289.0,41.7755,41.8226,41.0881,41.4553,4268289.0
2022-05-10 10:00:00,44.02,44.15,43.77,43.87,2774512.0,41.4553,41.5778,41.2199,41.3141,2774512.0
2022-05-10 10:30:00,43.88,44.08,43.5,43.62,1909955.0,41.3235,41.5118,40.9656,41.0786,1909955.0
2022-05-10 11:00:00,43.62,43.8,43.5,43.64,2172210.0,41.0786,41.2482,40.9656,41.0975,2172210.0
2022-05-10 11:30:00,43.64,43.97,43.51,43.74,1874765.0,41.0975,41.4082,40.975,41.1916,1874765.0
2022-05-10 12:00:00,43.75,43.86,43.61,43.75,1404021.0,41.2011,41.3047,41.0692,41.2011,1404021.0
2022-05-10 12:30:00,43.74,43.81,43.55,43.69,1471304.0,41.1916,41.2576,41.0127,41.1446,1471304.0
2022-05-10 13:00:00,43.69,44.08,43.64,44.06,1717011.0,41.1446,41.5118,41.0975,41.493,1717011.0
2022-05-10 13:30:00,44.07,44.68,44.07,44.64,3312342.0,41.5024,42.0769,41.5024,42.0392,3312342.0
2022-05-10 14:00:00,44.64,44.65,44.16,44.28,2303240.0,42.0392,42.0486,41.5872,41.7002,2303240.0
2022-05-10 14:30:00,44.28,44.64,44.22,44.59,1812425.0,41.7002,42.0392,41.6437,41.9921,1812425.0
2022-05-10 15:00:00,44.59,44.74,44.23,44.32,2082661.0,41.9921,42.1334,41.6531,41.7379,2082661.0
2022-05-10 15:30:00,44.32,44.32,43.91,44.0,4994954.0,41.7379,41.7379,41.3517,41.4365,4994954.0
2022-05-11 09:30:00,44.02,44.29,43.42,44.0,2835412.0,41.4553,41.7096,40.8903,41.4365,2835412.0
2022-05-11 10:00:00,44.0,44.03,43.61,43.93,2361009.0,41.4365,41.4647,41.0692,41.3706,2361009.0
2022-05-11 10:30:00,43.92,44.13,43.67,43.73,1659467.0,41.3612,41.5589,41.1257,41.1822,1659467.0
2022-05-11 11:00:00,43.73,43.81,43.39,43.79,1998468.0,41.1822,41.2576,40.862,41.2387,1998468.0
2022-05-11 11:30:00,43.78,44.06,43.7,43.73,1331370.0,41.2293,41.493,41.154,41.1822,1331370.0
2022-05-11 12:00:00,43.73,43.74,43.41,43.44,1570504.0,41.1822,41.1916,40.8809,40.9091,1570504.0
2022-05-11 12:30:00,43.43,43.44,43.07,43.11,1931882.0,40.8997,40.9091,40.5607,40.5984,1931882.0
2022-05-11 13:00:00,43.11,43.28,42.95,43.08,2037277.0,40.5984,40.7584,40.4477,40.5701,2037277.0
2022-05-11 13:30:00,43.08,43.16,42.9,42.95,1448379.0,40.5701,40.6454,40.4006,40.4477,1448379.0
2022-05-11 14:00:00,42.95,43.27,42.93,43.16,1844993.0,40.4477,40.749,40.4288,40.6454,1844993.0
2022-05-11 14:30:00,43.17,43.32,42.98,43.02,1561632.0,40.6549,40.7961,40.4759,40.5136,1561632.0
2022-05-11 15:00:00,43.02,43.08,42.9,42.96,2601669.0,40.5136,40.5701,40.4006,40.4571,2601669.0
2022-05-11 15:30:00,42.97,43.04,42.78,42.85,5521042.0,40.4665,40.5324,40.2876,40.3535,5521042.0
2022-05-12 09:30:00,42.73,42.74,42.21,42.38,4294115.0,40.2405,40.2499,39.7508,39.9109,4294115.0
2022-05-12 10:00:00,42.38,42.86,42.28,42.74,2430402.0,39.9109,40.3629,39.8167,40.2499,2430402.0
2022-05-12 10:30:00,42.75,42.85,42.49,42.71,2157532.0,40.2593,40.3535,40.0145,40.2217,2157532.0
2022-05-12 11:00:00,42.71,42.88,42.52,42.61,1560242.0,40.2217,40.3818,40.0427,40.1275,1560242.0
2022-05-12 11:30:00,42.61,42.64,42.17,42.18,1713298.0,40.1275,40.1557,39.7131,39.7225,1713298.0
2022-05-12 12:00:00,42.17,42.58,42.13,42.56,2182613.0,39.7131,40.0992,39.6754,40.0804,2182613.0
2022-05-12 12:30:00,42.55,42.91,42.54,42.73,2052178.0,40.071,40.41,40.0616,40.2405,2052178.0
2022-05-12 13:00:00,42.73,42.83,42.38,42.46,1512458.0,40.2405,40.3347,39.9109,39.9862,1512458.0
2022-05-12 13:30:00,42.45,42.5,42.1,42.14,1828439.0,39.9768,40.0239,39.6472,39.6849,1828439.0
2022-05-12 14:00:00,42.14,42.33,42.07,42.26,1978824.0,39.6849,39.8638,39.6189,39.7979,1978824.0
2022-05-12 14:30:00,42.26,42.27,42.01,42.04,1428082.0,39.7979,39.8073,39.5624,39.5907,1428082.0
2022-05-12 15:00:00,42.06,42.58,42.03,42.32,2554037.0,39.6095,40.0992,39.5813,39.8544,2554037.0
2022-05-12 15:30:00,42.32,42.89,42.32,42.85,6250173.0,39.8544,40.3912,39.8544,40.3535,6250173.0
2022-05-13 09:30:00,43.42,43.51,42.97,43.36,3174022.0,40.8903,40.975,40.4665,40.8338,3174022.0
2022-05-13 10:00:00,43.36,43.72,43.35,43.68,1774890.0,40.8338,41.1728,40.8244,41.1351,1774890.0
2022-05-13 10:30:00,43.68,43.73,43.41,43.55,1289160.0,41.1351,41.1822,40.8809,41.0127,1289160.0
2022-05-13 11:00:00,43.55,43.69,43.48,43.64,1328286.0,41.0127,41.1446,40.9468,41.0975,1328286.0
2022-05-13 11:30:00,43.64,43.76,43.49,43.73,1400022.0,41.0975,41.2105,40.9562,41.1822,1400022.0
2022-05-13 12:00:00,43.73,43.84,43.67,43.71,981056.0,41.1822,41.2858,41.1257,41.1634,981056.0
2022-05-13 12:30:00,43.71,43.77,43.52,43.65,941757.0,41.1634,41.2199,40.9845,41.1069,941757.0
2022-05-13 13:00:00,43.65,43.68,43.41,43.5,1060190.0,41.1069,41.1351,40.8809,40.9656,1060190.0
2022-05-13 13:30:00,43.5,43.55,43.26,43.32,912979.0,40.9656,41.0127,40.7396,40.7961,912979.0
2022-05-13 14:00:00,43.31,43.32,43.04,43.15,1098636.0,40.7867,40.7961,40.5324,40.636,1098636.0
2022-05-13 14:30:00,43.16,43.47,43.15,43.45,1041701.0,40.6454,40.9374,40.636,40.9185,1041701.0
2022-05-13 15:00:00,43.46,43.71,43.39,43.7,1595076.0,40.928,41.1634,40.862,41.154,1595076.0
2022-05-13 15:30:00,43.7,43.72,43.39,43.59,5181307.0,41.154,41.1728,40.862,41.0504,5181307.0
2022-05-16 09:30:00,43.39,43.42,42.91,42.98,2866998.0,40.862,40.8903,40.41,40.4759,2866998.0
2022-05-16 10:00:00,42.99,43.3,42.93,43.27,1664708.0,40.4853,40.7773,40.4288,40.749,1664708.0
2022-05-16 10:30:00,43.27,43.29,42.86,42.87,1719851.0,40.749,40.7679,40.3629,40.3723,1719851.0
2022-05-16 11:00:00,42.87,43.02,42.78,42.95,1818876.0,40.3723,40.5136,40.2876,40.4477,1818876.0
2022-05-16 11:30:00,42.95,43.23,42.89,43.23,1332681.0,40.4477,40.7114,40.3912,40.7114,1332681.0
2022-05-16 12:00:00,43.23,43.28,43.1,43.16,868419.0,40.7114,40.7584,40.5889,40.6454,868419.0
2022-05-16 12:30:00,43.15,43.26,43.07,43.09,747001.0,40.636,40.7396,40.5607,40.5795,747001.0
2022-05-16 13:00:00,43.08,43.41,43.03,43.39,779129.0,40.5701,40.8809,40.523,40.862,779129.0
2022-05-16 13:30:00,43.4,43.46,43.33,43.39,837549.0,40.8715,40.928,40.8055,40.862,837549.0
2022-05-16 14:00:00,43.39,43.57,43.33,43.57,825779.0,40.862,41.0316,40.8055,41.0316,825779.0
2022-05-16 14:30:00,43.57,43.61,43.39,43.45,933021.0,41.0316,41.0692,40.862,40.9185,933021.0
2022-05-16 15:00:00,43.45,43.49,43.19,43.21,941215.0,40.9185,40.9562,40.6737,40.6925,941215.0
2022-05-16 15:30:00,43.22,43.25,43.01,43.08,3354271.0,40.7019,40.7302,40.5042,40.5701,3354271.0
2022-05-17 09:30:00,43.82,44.11,43.65,43.76,2754472.0,41.267,41.5401,41.1069,41.2105,2754472.0
2022-05-17 10:00:00,43.76,44.22,43.75,44.08,1917038.0,41.2105,41.6437,41.2011,41.5118,1917038.0
2022-05-17 10:30:00,44.09,44.2,43.79,43.86,1600892.0,41.5213,41.6248,41.2387,41.3047,1600892.0
2022-05-17 11:00:00,43.87,44.14,43.86,44.12,1203979.0,41.3141,41.5683,41.3047,41.5495,1203979.0
2022-05-17 11:30:00,44.12,44.34,44.11,44.22,1181190.0,41.5495,41.7567,41.5401,41.6437,1181190.0
2022-05-17 12:00:00,44.22,44.22,43.99,44.17,712468.0,41.6437,41.6437,41.4271,41.5966,712468.0
2022-05-17 12:30:00,44.17,44.22,44.08,44.14,625808.0,41.5966,41.6437,41.5118,41.5683,625808.0
2022-05-17 13:00:00,44.14,44.24,44.03,44.12,833962.0,41.5683,41.6625,41.4647,41.5495,833962.0
2022-05-17 13:30:00,44.13,44.15,44.02,44.05,644465.0,41.5589,41.5778,41.4553,41.4836,644465.0
2022-05-17 14:00:00,44.05,44.16,43.72,43.89,1539569.0,41.4836,41.5872,41.1728,41.3329,1539569.0
2022-05-17 14:30:00,43.89,44.29,43.8,44.19,1262565.0,41.3329,41.7096,41.2482,41.6154,1262565.0
2022-05-17 15:00:00,44.2,44.37,44.19,44.36,1485212.0,41.6248,41.7849,41.6154,41.7755,1485212.0
2022-05-17 15:30:00,44.35,44.42,44.15,44.39,4644802.0,41.7661,41.832,41.5778,41.8038,4644802.0
2022-05-18 09:30:00,43.98,43.98,43.68,43.76,2152075.0,41.4177,41.4177,41.1351,41.2105,2152075.0
2022-05-18 10:00:00,43.77,43.93,43.66,43.67,931189.0,41.2199,41.3706,41.1163,41.1257,931189.0
2022-05-18 10:30:00,43.67,43.71,43.5,43.68,1203534.0,41.1257,41.1634,40.9656,41.1351,1203534.0
2022-05-18 11:00:00,43.68,43.68,43.29,43.3,1070620.0,41.1351,41.1351,40.7679,40.7773,1070620.0
2022-05-18 11:30:00,43.31,43.35,43.04,43.05,1326220.0,40.7867,40.8244,40.5324,40.5418,1326220.0
2022-05-18 12:00:00,43.05,43.08,42.8,42.82,1333803.0,40.5418,40.5701,40.3064,40.3252,1333803.0
2022-05-18 12:30:00,42.82,42.91,42.73,42.86,1350410.0,40.3252,40.41,40.2405,40.3629,1350410.0
2022-05-18 13:00:00,42.85,42.87,42.45,42.49,1596117.0,40.3535,40.3723,39.9768,40.0145,1596117.0
2022-05-18 13:30:00,42.49,42.56,42.36,42.44,1478512.0,40.0145,40.0804,39.892,39.9674,1478512.0
2022-05-18 14:00:00,42.43,42.54,42.36,42.52,1668578.0,39.958,40.0616,39.892,40.0427,1668578.0
2022-05-18 14:30:00,42.52,42.55,42.28,42.32,1773302.0,40.0427,40.071,39.8167,39.8544,1773302.0
2022-05-18 15:00:00,42.31,42.49,42.22,42.27,2058788.0,39.845,40.0145,39.7602,39.8073,2058788.0
2022-05-18 15:30:00,42.27,42.6,42.25,42.37,6280484.0,39.8073,40.1181,39.7885,39.9015,6280484.0
2022-05-19 09:30:00,42.25,42.42,41.72,41.98,3407826.0,39.7885,39.9486,39.2893,39.5342,3407826.0
2022-05-19 10:00:00,41.97,42.49,41.96,42.19,2205252.0,39.5248,40.0145,39.5154,39.732,2205252.0
2022-05-19 10:30:00,42.19,42.34,42.02,42.24,1647657.0,39.732,39.8732,39.5719,39.779,1647657.0
2022-05-19 11:00:00,42.25,42.49,42.12,42.36,1558912.0,39.7885,40.0145,39.666,39.892,1558912.0
2022-05-19 11:30:00,42.35,42.7,42.34,42.48,1576568.0,39.8826,40.2122,39.8732,40.0051,1576568.0
2022-05-19 12:00:00,42.49,42.51,42.21,42.33,822147.0,40.0145,40.0333,39.7508,39.8638,822147.0
2022-05-19 12:30:00,42.33,42.36,42.01,42.1,965891.0,39.8638,39.892,39.5624,39.6472,965891.0
2022-05-19 13:00:00,42.1,42.22,41.91,42.06,1188744.0,39.6472,39.7602,39.4683,39.6095,1188744.0
2022-05-19 13:30:00,42.06,42.39,41.97,42.34,1283117.0,39.6095,39.9203,39.5248,39.8732,1283117.0
2022-05-19 14:00:00,42.34,42.37,42.15,42.27,1076834.0,39.8732,39.9015,39.6943,39.8073,1076834.0
2022-05-19 14:30:00,42.27,42.52,42.2,42.42,1137823.0,39.8073,40.0427,39.7414,39.9486,1137823.0
2022-05-19 15:00:00,42.42,42.53,42.08,42.09,1504542.0,39.9486,40.0521,39.6284,39.6378,1504542.0
2022-05-19 15:30:00,42.09,42.22,41.95,42.01,4220293.0,39.6378,39.7602,39.5059,39.5624,4220293.0
2022-05-20 09:30:00,42.25,42.29,41.74,41.88,3324776.0,39.7885,39.8261,39.3082,39.44,3324776.0
2022-05-20 10:00:00,41.89,41.93,41.72,41.82,1544963.0,39.4494,39.4871,39.2893,39.3835,1544963.0
2022-05-20 10:30:00,41.81,41.83,41.33,41.36,1731057.0,39.3741,39.3929,38.9221,38.9503,1731057.0
2022-05-20 11:00:00,41.36,41.42,41.11,41.28,1832982.0,38.9503,39.0068,38.7149,38.875,1832982.0
2022-05-20 11:30:00,41.27,41.4,41.19,41.2,1200958.0,38.8656,38.988,38.7902,38.7996,1200958.0
2022-05-20 12:00:00,41.2,41.24,40.87,40.89,2775736.0,38.7996,38.8373,38.4889,38.5077,2775736.0
2022-05-20 12:30:00,40.89,40.92,40.52,40.56,2612900.0,38.5077,38.5359,38.1592,38.1969,2612900.0
2022-05-20 13:00:00,40.57,40.63,40.32,40.34,2692721.0,38.2063,38.2628,37.9709,37.9897,2692721.0
2022-05-20 13:30:00,40.34,40.8,40.31,40.76,2230830.0,37.9897,38.4229,37.9615,38.3853,2230830.0
2022-05-20 14:00:00,40.75,40.78,40.46,40.6,1469761.0,38.3758,38.4041,38.1027,38.2346,1469761.0
2022-05-20 14:30:00,40.59,40.82,40.46,40.58,2158507.0,38.2252,38.4418,38.1027,38.2158,2158507.0
2022-05-20 15:00:00,40.58,41.01,40.5,41.0,2152509.0,38.2158,38.6207,38.1404,38.6113,2152509.0
2022-05-20 15:30:00,40.99,41.75,40.94,41.67,7994582.0,38.6019,39.3176,38.5548,39.2422,7994582.0
2022-05-23 09:30:00,41.68,41.85,41.42,41.61,2914905.0,39.2517,39.4118,39.0068,39.1857,2914905.0
2022-05-23 10:00:00,41.62,41.67,41.32,41.65,1700352.0,39.1952,39.2422,38.9126,39.2234,1700352.0
2022-05-23 10:30:00,41.66,41.83,41.55,41.7,1409686.0,39.2328,39.3929,39.1292,39.2705,1409686.0
2022-05-23 11:00:00,41.71,42.05,41.65,42.05,1686223.0,39.2799,39.6001,39.2234,39.6001,1686223.0
2022-05-23 11:30:00,42.05,42.25,42.03,42.09,1347915.0,39.6001,39.7885,39.5813,39.6378,1347915.0
2022-05-23 12:00:00,42.09,42.17,42.02,42.03,815983.0,39.6378,39.7131,39.5719,39.5813,815983.0
2022-05-23 12:30:00,42.04,42.1,41.84,41.94,898906.0,39.5907,39.6472,39.4023,39.4965,898906.0
2022-05-23 13:00:00,41.94,41.98,41.77,41.87,895709.0,39.4965,39.5342,39.3364,39.4306,895709.0
2022-05-23 13:30:00,41.87,42.06,41.83,41.98,807656.0,39.4306,39.6095,39.3929,39.5342,807656.0
2022-05-23 14:00:00,41.98,42.07,41.89,42.02,735745.0,39.5342,39.6189,39.4494,39.5719,735745.0
2022-05-23 14:30:00,42.02,42.07,41.88,41.92,1162703.0,39.5719,39.6189,39.44,39.4777,1162703.0
2022-05-23 15:00:00,41.93,42.03,41.82,41.89,1161926.0,39.4871,39.5813,39.3835,39.4494,1161926.0
2022-05-23 15:30:00,41.89,42.03,41.71,42.01,3377742.0,39.4494,39.5813,39.2799,39.5624,3377742.0
2022-05-24 09:30:00,41.68,41.87,41.22,41.27,2475145.0,39.2517,39.4306,38.8185,38.8656,2475145.0
2022-05-24 10:00:00,41.27,41.37,41.11,41.34,1756530.0,38.8656,38.9597,38.7149,38.9315,1756530.0
2022-05-24 10:30:00,41.33,41.45,41.1,41.15,1266601.0,38.9221,39.0351,38.7055,38.7525,1266601.0
2022-05-24 11:00:00,41.15,41.34,41.13,41.27,967357.0,38.7525,38.9315,38.7337,38.8656,967357.0
2022-05-24 11:30:00,41.27,41.52,41.12,41.41,1222483.0,38.8656,39.101,38.7243,38.9974,1222483.0
2022-05-24 12:00:00,41.4,41.85,41.36,41.56,1243821.0,38.988,39.4118,38.9503,39.1387,1243821.0
2022-05-24 12:30:00,41.56,41.61,41.3,41.4,930225.0,39.1387,39.1857,38.8938,38.988,930225.0
2022-05-24 13:00:00,41.39,41.48,41.26,41.47,997222.0,38.9786,39.0633,38.8561,39.0539,997222.0
2022-05-24 13:30:00,41.45,41.71,41.36,41.65,941244.0,39.0351,39.2799,38.9503,39.2234,941244.0
2022-05-24 14:00:00,41.65,41.88,41.56,41.65,1237016.0,39.2234,39.44,39.1387,39.2234,1237016.0
2022-05-24 14:30:00,41.65,41.82,41.45,41.54,1044457.0,39.2234,39.3835,39.0351,39.1198,1044457.0
2022-05-24 15:00:00,41.54,41.69,41.44,41.64,1452673.0,39.1198,39.2611,39.0256,39.214,1452673.0
2022-05-24 15:30:00,41.65,41.89,41.53,41.69,4383843.0,39.2234,39.4494,39.1104,39.2611,4383843.0
2022-05-25 09:30:00,41.44,41.96,41.39,41.79,1812628.0,39.0256,39.5154,38.9786,39.3553,1812628.0
2022-05-25 10:00:00,41.79,41.97,41.66,41.97,1031361.0,39.3553,39.5248,39.2328,39.5248,1031361.0
2022-05-25 10:30:00,41.97,42.11,41.78,41.84,1282073.0,39.5248,39.6566,39.3458,39.4023,1282073.0
2022-05-25 11:00:00,41.85,41.87,41.74,41.76,887592.0,39.4118,39.4306,39.3082,39.327,887592.0
2022-05-25 11:30:00,41.77,41.81,41.55,41.76,1056460.0,39.3364,39.3741,39.1292,39.327,1056460.0
2022-05-25 12:00:00,41.76,41.82,41.52,41.59,803695.0,39.327,39.3835,39.101,39.1669,803695.0
2022-05-25 12:30:00,41.6,41.68,41.54,41.66,809543.0,39.1763,39.2517,39.1198,39.2328,809543.0
2022-05-25 13:00:00,41.65,41.66,41.5,41.62,944730.0,39.2234,39.2328,39.0822,39.1952,944730.0
2022-05-25 13:30:00,41.61,41.81,41.59,41.76,750951.0,39.1857,39.3741,39.1669,39.327,750951.0
2022-05-25 14:00:00,41.76,42.19,41.57,42.18,2361492.0,39.327,39.732,39.1481,39.7225,2361492.0
2022-05-25 14:30:00,42.19,42.25,42.06,42.2,1458723.0,39.732,39.7885,39.6095,39.7414,1458723.0
2022-05-25 15:00:00,42.2,42.52,42.17,42.37,1926238.0,39.7414,40.0427,39.7131,39.9015,1926238.0
2022-05-25 15:30:00,42.37,42.42,42.03,42.21,3799295.0,39.9015,39.9486,39.5813,39.7508,3799295.0
2022-05-26 09:30:00,42.28,42.91,42.08,42.86,1646176.0,39.8167,40.41,39.6284,40.3629,1646176.0
2022-05-26 10:00:00,42.87,43.39,42.86,43.21,2144215.0,40.3723,40.862,40.3629,40.6925,2144215.0
2022-05-26 10:30:00,43.21,43.23,42.92,43.09,1138755.0,40.6925,40.7114,40.4194,40.5795,1138755.0
2022-05-26 11:00:00,43.09,43.29,43.07,43.19,1216547.0,40.5795,40.7679,40.5607,40.6737,1216547.0
2022-05-26 11:30:00,43.19,43.24,43.02,43.17,971595.0,40.6737,40.7208,40.5136,40.6549,971595.0
2022-05-26 12:00:00,43.17,43.4,43.11,43.39,808650.0,40.6549,40.8715,40.5984,40.862,808650.0
2022-05-26 12:30:00,43.4,43.55,43.38,43.47,1429455.0,40.8715,41.0127,40.8526,40.9374,1429455.0
2022-05-26 13:00:00,43.47,43.61,43.46,43.5,1122855.0,40.9374,41.0692,40.928,40.9656,1122855.0
2022-05-26 13:30:00,43.5,43.61,43.48,43.53,1133936.0,40.9656,41.0692,40.9468,40.9939,1133936.0
2022-05-26 14:00:00,43.54,43.55,43.44,43.48,903662.0,41.0033,41.0127,40.9091,40.9468,903662.0
2022-05-26 14:30:00,43.48,43.68,43.45,43.65,1335950.0,40.9468,41.1351,40.9185,41.1069,1335950.0
2022-05-26 15:00:00,43.64,43.66,43.4,43.48,1495425.0,41.0975,41.1163,40.8715,40.9468,1495425.0
2022-05-26 15:30:00,43.48,43.65,43.41,43.46,5179516.0,40.9468,41.1069,40.8809,40.928,5179516.0
2022-05-27 09:30:00,43.62,44.12,43.55,43.9,3223865.0,41.0786,41.5495,41.0127,41.3423,3223865.0
2022-05-27 10:00:00,43.9,44.15,43.85,44.04,1401922.0,41.3423,41.5778,41.2952,41.4742,1401922.0
2022-05-27 10:30:00,44.04,44.29,43.98,44.07,1546390.0,41.4742,41.7096,41.4177,41.5024,1546390.0
2022-05-27 11:00:00,44.07,44.24,44.05,44.15,848342.0,41.5024,41.6625,41.4836,41.5778,848342.0
2022-05-27 11:30:00,44.16,44.32,44.12,44.31,944282.0,41.5872,41.7379,41.5495,41.7284,944282.0
2022-05-27 12:00:00,44.31,44.34,44.25,44.29,869489.0,41.7284,41.7567,41.6719,41.7096,869489.0
2022-05-27 12:30:00,44.29,44.32,44.18,44.25,643525.0,41.7096,41.7379,41.606,41.6719,643525.0
2022-05-27 13:00:00,44.26,44.28,44.16,44.2,546809.0,41.6813,41.7002,41.5872,41.6248,546809.0
2022-05-27 13:30:00,44.21,44.24,44.13,44.23,535918.0,41.6343,41.6625,41.5589,41.6531,535918.0
2022-05-27 14:00:00,44.24,44.36,44.17,44.3,892746.0,41.6625,41.7755,41.5966,41.719,892746.0
2022-05-27 14:30:00,44.3,44.38,44.29,44.34,1000220.0,41.719,41.7944,41.7096,41.7567,1000220.0
2022-05-27 15:00:00,44.34,44.53,44.31,44.5,1942933.0,41.7567,41.9356,41.7284,41.9074,1942933.0
2022-05-27 15:30:00,44.5,44.55,44.34,44.54,4108836.0,41.9074,41.9545,41.7567,41.945,4108836.0
2022-05-31 09:30:00,44.25,44.35,43.64,43.91,3066336.0,41.6719,41.7661,41.0975,41.3517,3066336.0
2022-05-31 10:00:00,43.91,44.26,43.86,44.18,1289086.0,41.3517,41.6813,41.3047,41.606,1289086.0
2022-05-31 10:30:00,44.18,44.37,44.16,44.19,1102799.0,41.606,41.7849,41.5872,41.6154,1102799.0
2022-05-31 11:00:00,44.19,44.28,44.07,44.14,1013224.0,41.6154,41.7002,41.5024,41.5683,1013224.0
2022-05-31 11:30:00,44.13,44.61,44.08,44.61,1057971.0,41.5589,42.011,41.5118,42.011,1057971.0
2022-05-31 12:00:00,44.61,44.75,44.45,44.55,793654.0,42.011,42.1428,41.8603,41.9545,793654.0
2022-05-31 12:30:00,44.55,44.74,44.5,44.68,489918.0,41.9545,42.1334,41.9074,42.0769,489918.0
2022-05-31 13:00:00,44.69,44.75,44.43,44.47,652544.0,42.0863,42.1428,41.8414,41.8791,652544.0
2022-05-31 13:30:00,44.47,44.64,44.42,44.54,1949662.0,41.8791,42.0392,41.832,41.945,1949662.0
2022-05-31 14:00:00,44.54,44.69,44.47,44.61,1494104.0,41.945,42.0863,41.8791,42.011,1494104.0
2022-05-31 14:30:00,44.61,44.66,44.12,44.25,2414601.0,42.011,42.058,41.5495,41.6719,2414601.0
2022-05-31 15:00:00,44.25,44.54,44.14,44.48,1782205.0,41.6719,41.945,41.5683,41.8885,1782205.0
2022-05-31 15:30:00,44.49,44.63,44.38,44.42,5046717.0,41.8979,42.0298,41.7944,41.832,5046717.0
2022-06-01 09:30:00,44.91,44.93,44.51,44.67,2792286.0,42.2935,42.3123,41.9168,42.0675,2792286.0
2022-06-01 10:00:00,44.67,44.71,44.39,44.46,1687631.0,42.0675,42.1051,41.8038,41.8697,1687631.0
2022-06-01 10:30:00,44.46,44.53,44.22,44.29,1959448.0,41.8697,41.9356,41.6437,41.7096,1959448.0
2022-06-01 11:00:00,44.29,44.31,43.9,44.03,1420405.0,41.7096,41.7284,41.3423,41.4647,1420405.0
2022-06-01 11:30:00,44.03,44.07,43.71,43.73,1654153.0,41.4647,41.5024,41.1634,41.1822,1654153.0
2022-06-01 12:00:00,43.73,43.76,43.53,43.62,2862024.0,41.1822,41.2105,40.9939,41.0786,2862024.0
2022-06-01 12:30:00,43.61,43.76,43.52,43.65,1214844.0,41.0692,41.2105,40.9845,41.1069,1214844.0
2022-06-01 13:00:00,43.64,43.89,43.59,43.83,1477823.0,41.0975,41.3329,41.0504,41.2764,1477823.0
2022-06-01 13:30:00,43.84,43.96,43.78,43.9,729089.0,41.2858,41.3988,41.2293,41.3423,729089.0
2022-06-01 14:00:00,43.89,44.26,43.89,44.25,1162672.0,41.3329,41.6813,41.3329,41.6719,1162672.0
2022-06-01 14:30:00,44.26,44.38,44.18,44.25,911864.0,41.6813,41.7944,41.606,41.6719,911864.0
2022-06-01 15:00:00,44.25,44.41,44.14,44.3,1044886.0,41.6719,41.8226,41.5683,41.719,1044886.0
2022-06-01 15:30:00,44.3,44.47,44.08,44.1,3310290.0,41.719,41.8791,41.5118,41.5307,3310290.0
2022-06-02 09:30:00,44.19,44.32,43.94,44.09,2637630.0,41.6154,41.7379,41.38,41.5213,2637630.0
2022-06-02 10:00:00,44.09,44.39,44.03,44.13,1561079.0,41.5213,41.8038,41.4647,41.5589,1561079.0
2022-06-02 10:30:00,44.12,44.35,44.09,44.23,1347258.0,41.5495,41.7661,41.5213,41.6531,1347258.0
2022-06-02 11:00:00,44.23,44.4,44.18,44.34,1978143.0,41.6531,41.8132,41.606,41.7567,1978143.0
2022-06-02 11:30:00,44.35,44.47,44.2,44.34,1081014.0,41.7661,41.8791,41.6248,41.7567,1081014.0
2022-06-02 12:00:00,44.34,44.49,44.31,44.44,662129.0,41.7567,41.8979,41.7284,41.8509,662129.0
2022-06-02 12:30:00,44.45,44.53,44.39,44.46,920437.0,41.8603,41.9356,41.8038,41.8697,920437.0
2022-06-02 13:00:00,44.46,44.5,44.34,44.45,649015.0,41.8697,41.9074,41.7567,41.8603,649015.0
2022-06-02 13:30:00,44.44,44.55,44.43,44.48,972061.0,41.8509,41.9545,41.8414,41.8885,972061.0
2022-06-02 14:00:00,44.48,44.72,44.44,44.62,1106616.0,41.8885,42.1145,41.8509,42.0204,1106616.0
2022-06-02 14:30:00,44.63,44.7,44.49,44.51,1044856.0,42.0298,42.0957,41.8979,41.9168,1044856.0
2022-06-02 15:00:00,44.51,44.61,44.44,44.5,1475079.0,41.9168,42.011,41.8509,41.9074,1475079.0
2022-06-02 15:30:00,44.49,44.88,44.48,44.85,4341888.0,41.8979,42.2652,41.8885,42.237,4341888.0
2022-06-03 09:30:00,44.1,44.25,43.75,43.9,2510777.0,41.5307,41.6719,41.2011,41.3423,2510777.0
2022-06-03 10:00:00,43.9,44.01,43.75,43.79,1500338.0,41.3423,41.4459,41.2011,41.2387,1500338.0
2022-06-03 10:30:00,43.78,43.84,43.63,43.78,990967.0,41.2293,41.2858,41.0881,41.2293,990967.0
2022-06-03 11:00:00,43.77,43.81,43.56,43.69,1322470.0,41.2199,41.2576,41.0221,41.1446,1322470.0
2022-06-03 11:30:00,43.68,43.81,43.67,43.72,1218987.0,41.1351,41.2576,41.1257,41.1728,1218987.0
2022-06-03 12:00:00,43.72,43.79,43.64,43.79,1236328.0,41.1728,41.2387,41.0975,41.2387,1236328.0
2022-06-03 12:30:00,43.8,43.92,43.72,43.92,1188133.0,41.2482,41.3612,41.1728,41.3612,1188133.0
2022-06-03 13:00:00,43.92,44.06,43.75,43.78,1274154.0,41.3612,41.493,41.2011,41.2293,1274154.0
2022-06-03 13:30:00,43.78,43.8,43.68,43.77,677867.0,41.2293,41.2482,41.1351,41.2199,677867.0
2022-06-03 14:00:00,43.77,43.83,43.67,43.82,1339420.0,41.2199,41.2764,41.1257,41.267,1339420.0
2022-06-03 14:30:00,43.82,43.82,43.66,43.73,617523.0,41.267,41.267,41.1163,41.1822,617523.0
2022-06-03 15:00:00,43.73,43.77,43.51,43.55,1763011.0,41.1822,41.2199,40.975,41.0127,1763011.0
2022-06-03 15:30:00,43.55,43.63,43.34,43.38,7634151.0,41.0127,41.0881,40.815,40.8526,7634151.0
2022-06-06 09:30:00,43.81,43.97,43.61,43.79,2534300.0,41.2576,41.4082,41.0692,41.2387,2534300.0
2022-06-06 10:00:00,43.79,44.04,43.78,43.95,1156772.0,41.2387,41.4742,41.2293,41.3894,1156772.0
2022-06-06 10:30:00,43.95,44.02,43.81,43.88,838391.0,41.3894,41.4553,41.2576,41.3235,838391.0
2022-06-06 11:00:00,43.88,43.9,43.41,43.52,1506389.0,41.3235,41.3423,40.8809,40.9845,1506389.0
2022-06-06 11:30:00,43.51,43.6,43.45,43.55,922482.0,40.975,41.0598,40.9185,41.0127,922482.0
2022-06-06 12:00:00,43.54,43.54,43.26,43.26,924030.0,41.0033,41.0033,40.7396,40.7396,924030.0
2022-06-06 12:30:00,43.26,43.41,43.21,43.35,807689.0,40.7396,40.8809,40.6925,40.8244,807689.0
2022-06-06 13:00:00,43.36,43.37,43.19,43.29,788578.0,40.8338,40.8432,40.6737,40.7679,788578.0
2022-06-06 13:30:00,43.29,43.63,43.27,43.61,939434.0,40.7679,41.0881,40.749,41.0692,939434.0
2022-06-06 14:00:00,43.62,43.65,43.37,43.41,933482.0,41.0786,41.1069,40.8432,40.8809,933482.0
2022-06-06 14:30:00,43.41,43.44,43.23,43.32,821030.0,40.8809,40.9091,40.7114,40.7961,821030.0
2022-06-06 15:00:00,43.32,43.37,43.08,43.14,2033364.0,40.7961,40.8432,40.5701,40.6266,2033364.0
2022-06-06 15:30:00,43.14,43.38,43.11,43.34,3337222.0,40.6266,40.8526,40.5984,40.815,3337222.0
2022-06-07 09:30:00,43.08,43.08,42.66,42.89,2483637.0,40.5701,40.5701,40.1746,40.3912,2483637.0
2022-06-07 10:00:00,42.89,43.26,42.85,43.22,1307525.0,40.3912,40.7396,40.3535,40.7019,1307525.0
2022-06-07 10:30:00,43.23,43.48,43.19,43.35,1298673.0,40.7114,40.9468,40.6737,40.8244,1298673.0
2022-06-07 11:00:00,43.35,43.41,43.17,43.2,1043880.0,40.8244,40.8809,40.6549,40.6831,1043880.0
2022-06-07 11:30:00,43.19,43.27,43.06,43.25,882929.0,40.6737,40.749,40.5513,40.7302,882929.0
2022-06-07 12:00:00,43.26,43.31,43.18,43.27,600712.0,40.7396,40.7867,40.6643,40.749,600712.0
2022-06-07 12:30:00,43.27,43.4,43.21,43.29,848877.0,40.749,40.8715,40.6925,40.7679,848877.0
2022-06-07 13:00:00,43.3,43.48,43.28,43.38,1461764.0,40.7773,40.9468,40.7584,40.8526,1461764.0
2022-06-07 13:30:00,43.38,43.47,43.32,43.39,748140.0,40.8526,40.9374,40.7961,40.862,748140.0
2022-06-07 14:00:00,43.39,43.55,43.34,43.48,1077186.0,40.862,41.0127,40.815,40.9468,1077186.0
2022-06-07 14:30:00,43.48,43.51,43.31,43.36,897482.0,40.9468,40.975,40.7867,40.8338,897482.0
2022-06-07 15:00:00,43.36,43.46,43.33,43.42,1137464.0,40.8338,40.928,40.8055,40.8903,1137464.0
2022-06-07 15:30:00,43.42,43.59,43.39,43.51,5313896.0,40.8903,41.0504,40.862,40.975,5313896.0
2022-06-08 09:30:00,42.25,42.27,41.38,41.94,9575825.0,39.7885,39.8073,38.9691,39.4965,9575825.0
2022-06-08 10:00:00,41.94,41.99,41.51,41.52,3766233.0,39.4965,39.5436,39.0916,39.101,3766233.0
2022-06-08 10:30:00,41.53,41.68,41.46,41.54,3253361.0,39.1104,39.2517,39.0445,39.1198,3253361.0
2022-06-08 11:00:00,41.54,41.84,41.52,41.82,2434578.0,39.1198,39.4023,39.101,39.3835,2434578.0
2022-06-08 11:30:00,41.83,41.9,41.63,41.68,2212801.0,39.3929,39.4588,39.2046,39.2517,2212801.0
2022-06-08 12:00:00,41.67,41.74,41.51,41.55,2242279.0,39.2422,39.3082,39.0916,39.1292,2242279.0
2022-06-08 12:30:00,41.55,41.56,41.3,41.36,4020770.0,39.1292,39.1387,38.8938,38.9503,4020770.0
2022-06-08 13:00:00,41.35,41.38,41.27,41.3,2568064.0,38.9409,38.9691,38.8656,38.8938,2568064.0
2022-06-08 13:30:00,41.3,41.32,41.15,41.24,2780078.0,38.8938,38.9126,38.7525,38.8373,2780078.0
2022-06-08 14:00:00,41.23,41.27,41.14,41.16,2439076.0,38.8279,38.8656,38.7431,38.762,2439076.0
2022-06-08 14:30:00,41.16,41.24,41.11,41.12,2563343.0,38.762,38.8373,38.7149,38.7243,2563343.0
2022-06-08 15:00:00,41.13,41.15,41.03,41.11,3554815.0,38.7337,38.7525,38.6395,38.7149,3554815.0
2022-06-08 15:30:00,41.12,41.28,41.11,41.24,7292373.0,38.7243,38.875,38.7149,38.8373,7292373.0
2022-06-09 09:30:00,41.01,41.34,41.0,41.27,3967713.0,38.6207,38.9315,38.6113,38.8656,3967713.0
2022-06-09 10:00:00,41.27,41.33,40.94,41.22,2983076.0,38.8656,38.9221,38.5548,38.8185,2983076.0
2022-06-09 10:30:00,41.22,41.35,40.98,41.03,1492137.0,38.8185,38.9409,38.5924,38.6395,1492137.0
2022-06-09 11:00:00,41.02,41.06,40.85,40.92,2534056.0,38.6301,38.6678,38.47,38.5359,2534056.0
2022-06-09 11:30:00,40.91,41.09,40.8,40.91,1922055.0,38.5265,38.696,38.4229,38.5265,1922055.0
2022-06-09 12:00:00,40.92,41.0,40.8,40.97,1298613.0,38.5359,38.6113,38.4229,38.583,1298613.0
2022-06-09 12:30:00,40.97,41.1,40.93,41.08,1072119.0,38.583,38.7055,38.5454,38.6866,1072119.0
2022-06-09 13:00:00,41.09,41.13,40.84,40.88,1287569.0,38.696,38.7337,38.4606,38.4983,1287569.0
2022-06-09 13:30:00,40.88,40.88,40.71,40.84,944414.0,38.4983,38.4983,38.3382,38.4606,944414.0
2022-06-09 14:00:00,40.83,40.84,40.65,40.68,1311539.0,38.4512,38.4606,38.2817,38.3099,1311539.0
2022-06-09 14:30:00,40.69,40.71,40.56,40.56,1600623.0,38.3193,38.3382,38.1969,38.1969,1600623.0
2022-06-09 15:00:00,40.56,40.57,40.32,40.32,2797586.0,38.1969,38.2063,37.9709,37.9709,2797586.0
2022-06-09 15:30:00,40.32,40.42,40.01,40.01,7472335.0,37.9709,38.0651,37.679,37.679,7472335.0
2022-06-10 09:30:00,39.86,40.08,39.57,39.65,4853660.0,37.5377,37.7449,37.2646,37.3399,4853660.0
2022-06-10 10:00:00,39.65,39.68,39.39,39.44,2866054.0,37.3399,37.3682,37.0951,37.1422,2866054.0
2022-06-10 10:30:00,39.44,39.73,39.41,39.53,2119817.0,37.1422,37.4153,37.1139,37.2269,2119817.0
2022-06-10 11:00:00,39.52,39.57,39.22,39.22,2492689.0,37.2175,37.2646,36.935,36.935,2492689.0
2022-06-10 11:30:00,39.23,39.41,39.21,39.33,1959149.0,36.9444,37.1139,36.9256,37.0386,1959149.0
2022-06-10 12:00:00,39.33,39.44,39.26,39.32,1595024.0,37.0386,37.1422,36.9727,37.0292,1595024.0
2022-06-10 12:30:00,39.33,39.42,39.22,39.3,1245483.0,37.0386,37.1233,36.935,37.0103,1245483.0
2022-06-10 13:00:00,39.29,39.41,39.22,39.39,1405252.0,37.0009,37.1139,36.935,37.0951,1405252.0
2022-06-10 13:30:00,39.4,39.63,39.27,39.39,1708075.0,37.1045,37.3211,36.9821,37.0951,1708075.0
2022-06-10 14:00:00,39.39,39.43,39.25,39.38,1580362.0,37.0951,37.1328,36.9632,37.0857,1580362.0
2022-06-10 14:30:00,39.38,39.49,39.3,39.45,1128505.0,37.0857,37.1893,37.0103,37.1516,1128505.0
2022-06-10 15:00:00,39.45,39.62,39.3,39.52,2648050.0,37.1516,37.3117,37.0103,37.2175,2648050.0
2022-06-10 15:30:00,39.53,39.58,39.18,39.19,6937948.0,37.2269,37.274,36.8973,36.9067,6937948.0
2022-06-13 09:30:00,38.55,38.81,38.46,38.55,4711681.0,36.304,36.5489,36.2193,36.304,4711681.0
2022-06-13 10:00:00,38.55,38.69,38.26,38.29,2135284.0,36.304,36.4359,36.0309,36.0592,2135284.0
2022-06-13 10:30:00,38.29,38.39,38.21,38.21,2144949.0,36.0592,36.1533,35.9838,35.9838,2144949.0
2022-06-13 11:00:00,38.21,38.24,38.02,38.15,2322002.0,35.9838,36.0121,35.8049,35.9273,2322002.0
2022-06-13 11:30:00,38.14,38.33,38.08,38.18,1831399.0,35.9179,36.0968,35.8614,35.9556,1831399.0
2022-06-13 12:00:00,38.18,38.34,38.12,38.27,2055563.0,35.9556,36.1063,35.8991,36.0403,2055563.0
2022-06-13 12:30:00,38.26,38.59,38.16,38.18,1651474.0,36.0309,36.3417,35.9367,35.9556,1651474.0
2022-06-13 13:00:00,38.18,38.2,38.05,38.09,1269475.0,35.9556,35.9744,35.8332,35.8708,1269475.0
2022-06-13 13:30:00,38.09,38.34,38.04,38.33,1336368.0,35.8708,36.1063,35.8237,36.0968,1336368.0
2022-06-13 14:00:00,38.32,38.33,38.05,38.1,1285553.0,36.0874,36.0968,35.8332,35.8802,1285553.0
2022-06-13 14:30:00,38.1,38.2,37.97,37.98,1885457.0,35.8802,35.9744,35.7578,35.7672,1885457.0
2022-06-13 15:00:00,37.97,38.21,37.77,37.78,3824580.0,35.7578,35.9838,35.5695,35.5789,3824580.0
2022-06-13 15:30:00,37.79,37.89,37.67,37.77,8469732.0,35.5883,35.6825,35.4753,35.5695,8469732.0
2022-06-14 09:30:00,38.01,38.2,37.73,38.0,3104458.0,35.7955,35.9744,35.5318,35.7861,3104458.0
2022-06-14 10:00:00,37.99,38.18,37.78,37.8,2160856.0,35.7766,35.9556,35.5789,35.5977,2160856.0
2022-06-14 10:30:00,37.81,38.12,37.77,38.04,1550819.0,35.6071,35.8991,35.5695,35.8237,1550819.0
2022-06-14 11:00:00,38.03,38.05,37.73,37.8,1950949.0,35.8143,35.8332,35.5318,35.5977,1950949.0
2022-06-14 11:30:00,37.8,37.96,37.7,37.89,1661773.0,35.5977,35.7484,35.5035,35.6825,1661773.0
2022-06-14 12:00:00,37.89,37.89,37.67,37.76,1564692.0,35.6825,35.6825,35.4753,35.56,1564692.0
2022-06-14 12:30:00,37.75,37.84,37.7,37.84,901922.0,35.5506,35.6354,35.5035,35.6354,901922.0
2022-06-14 13:00:00,37.84,38.14,37.77,37.98,1022819.0,35.6354,35.9179,35.5695,35.7672,1022819.0
2022-06-14 13:30:00,37.98,38.02,37.68,37.77,1295762.0,35.7672,35.8049,35.4847,35.5695,1295762.0
2022-06-14 14:00:00,37.77,37.91,37.77,37.85,931324.0,35.5695,35.7013,35.5695,35.6448,931324.0
2022-06-14 14:30:00,37.86,37.91,37.72,37.79,1166070.0,35.6542,35.7013,35.5224,35.5883,1166070.0
2022-06-14 15:00:00,37.78,37.81,37.54,37.75,1886509.0,35.5789,35.6071,35.3529,35.5506,1886509.0
2022-06-14 15:30:00,37.76,38.05,37.75,37.95,4109119.0,35.56,35.8332,35.5506,35.739,4109119.0
2022-06-15 09:30:00,38.52,38.73,38.39,38.57,3109746.0,36.2758,36.4735,36.1533,36.3229,3109746.0
2022-06-15 10:00:00,38.57,38.8,38.47,38.5,1653928.0,36.3229,36.5395,36.2287,36.2569,1653928.0
2022-06-15 10:30:00,38.51,38.52,38.26,38.38,1402308.0,36.2664,36.2758,36.0309,36.1439,1402308.0
2022-06-15 11:00:00,38.38,38.43,38.26,38.32,888140.0,36.1439,36.191,36.0309,36.0874,888140.0
2022-06-15 11:30:00,38.33,38.56,38.29,38.53,971378.0,36.0968,36.3134,36.0592,36.2852,971378.0
2022-06-15 12:00:00,38.53,38.58,38.48,38.57,841427.0,36.2852,36.3323,36.2381,36.3229,841427.0
2022-06-15 12:30:00,38.57,38.57,38.31,38.34,748151.0,36.3229,36.3229,36.078,36.1063,748151.0
2022-06-15 13:00:00,38.33,38.48,38.32,38.48,661319.0,36.0968,36.2381,36.0874,36.2381,661319.0
2022-06-15 13:30:00,38.48,38.61,38.43,38.56,1121504.0,36.2381,36.3605,36.191,36.3134,1121504.0
2022-06-15 14:00:00,38.55,38.84,38.02,38.14,2871041.0,36.304,36.5771,35.8049,35.9179,2871041.0
2022-06-15 14:30:00,38.14,39.17,37.92,38.61,4815119.0,35.9179,36.8879,35.7107,36.3605,4815119.0
2022-06-15 15:00:00,38.61,38.95,38.54,38.94,3780476.0,36.3605,36.6807,36.2946,36.6713,3780476.0
2022-06-15 15:30:00,38.94,39.11,38.53,38.66,6173176.0,36.6713,36.8314,36.2852,36.4076,6173176.0
2022-06-16 09:30:00,37.7,37.79,37.35,37.43,3561128.0,35.5035,35.5883,35.1739,35.2493,3561128.0
2022-06-16 10:00:00,37.42,37.48,37.26,37.41,2487460.0,35.2399,35.2964,35.0892,35.2304,2487460.0
2022-06-16 10:30:00,37.4,37.44,37.07,37.16,2344423.0,35.221,35.2587,34.9102,34.995,2344423.0
2022-06-16 11:00:00,37.16,37.75,37.15,37.65,2722805.0,34.995,35.5506,34.9856,35.4565,2722805.0
2022-06-16 11:30:00,37.65,37.67,37.2,37.31,2510787.0,35.4565,35.4753,35.0327,35.1363,2510787.0
2022-06-16 12:00:00,37.32,37.4,37.19,37.38,1270307.0,35.1457,35.221,35.0233,35.2022,1270307.0
2022-06-16 12:30:00,37.37,37.5,37.25,37.46,1327505.0,35.1928,35.3152,35.0798,35.2775,1327505.0
2022-06-16 13:00:00,37.46,37.52,37.28,37.4,1479329.0,35.2775,35.334,35.108,35.221,1479329.0
2022-06-16 13:30:00,37.39,37.45,37.03,37.03,2362288.0,35.2116,35.2681,34.8726,34.8726,2362288.0
2022-06-16 14:00:00,37.04,37.14,37.02,37.02,1713182.0,34.882,34.9762,34.8632,34.8632,1713182.0
2022-06-16 14:30:00,37.02,37.15,36.93,37.06,1939511.0,34.8632,34.9856,34.7784,34.9008,1939511.0
2022-06-16 15:00:00,37.07,37.38,37.04,37.31,2756769.0,34.9102,35.2022,34.882,35.1363,2756769.0
2022-06-16 15:30:00,37.32,37.36,37.12,37.36,7446226.0,35.1457,35.1834,34.9573,35.1834,7446226.0
2022-06-17 09:30:00,37.49,38.12,37.41,37.45,7768029.0,35.3058,35.8991,35.2304,35.2681,7768029.0
2022-06-17 10:00:00,37.45,37.48,36.87,36.91,2594986.0,35.2681,35.2964,34.7219,34.7596,2594986.0
2022-06-17 10:30:00,36.91,36.95,36.6,36.78,2319187.0,34.7596,34.7972,34.4676,34.6371,2319187.0
2022-06-17 11:00:00,36.77,37.05,36.66,36.96,2883677.0,34.6277,34.8914,34.5241,34.8067,2883677.0
2022-06-17 11:30:00,36.95,37.01,36.61,36.7,2352303.0,34.7972,34.8537,34.477,34.5618,2352303.0
2022-06-17 12:00:00,36.7,37.02,36.64,36.95,1841310.0,34.5618,34.8632,34.5053,34.7972,1841310.0
2022-06-17 12:30:00,36.95,37.06,36.87,36.98,1341351.0,34.7972,34.9008,34.7219,34.8255,1341351.0
2022-06-17 13:00:00,36.99,37.3,36.96,37.07,2474034.0,34.8349,35.1268,34.8067,34.9102,2474034.0
2022-06-17 13:30:00,37.08,37.14,36.93,36.99,1532697.0,34.9197,34.9762,34.7784,34.8349,1532697.0
2022-06-17 14:00:00,37.0,37.06,36.91,36.91,1666493.0,34.8443,34.9008,34.7596,34.7596,1666493.0
2022-06-17 14:30:00,36.91,37.04,36.79,36.86,2681714.0,34.7596,34.882,34.6466,34.7125,2681714.0
2022-06-17 15:00:00,36.86,36.99,36.69,36.97,3194097.0,34.7125,34.8349,34.5524,34.8161,3194097.0
2022-06-17 15:30:00,36.97,37.21,36.87,36.97,7415818.0,34.8161,35.0421,34.7219,34.8161,7415818.0
2022-06-21 09:30:00,37.39,37.99,37.32,37.97,3551349.0,35.2116,35.7766,35.1457,35.7578,3551349.0
2022-06-21 10:00:00,37.97,38.03,37.81,37.82,2475211.0,35.7578,35.8143,35.6071,35.6166,2475211.0
2022-06-21 10:30:00,37.83,37.92,37.74,37.84,1283732.0,35.626,35.7107,35.5412,35.6354,1283732.0
2022-06-21 11:00:00,37.84,37.89,37.74,37.86,1074911.0,35.6354,35.6825,35.5412,35.6542,1074911.0
2022-06-21 11:30:00,37.85,37.94,37.75,37.75,1233590.0,35.6448,35.7296,35.5506,35.5506,1233590.0
2022-06-21 12:00:00,37.76,37.82,37.66,37.74,1077271.0,35.56,35.6166,35.4659,35.5412,1077271.0
2022-06-21 12:30:00,37.75,37.83,37.71,37.8,818355.0,35.5506,35.626,35.513,35.5977,818355.0
2022-06-21 13:00:00,37.79,37.82,37.71,37.74,907521.0,35.5883,35.6166,35.513,35.5412,907521.0
2022-06-21 13:30:00,37.74,37.82,37.69,37.72,792941.0,35.5412,35.6166,35.4941,35.5224,792941.0
2022-06-21 14:00:00,37.71,37.8,37.65,37.77,1150011.0,35.513,35.5977,35.4565,35.5695,1150011.0
2022-06-21 14:30:00,37.78,37.81,37.68,37.8,1651908.0,35.5789,35.6071,35.4847,35.5977,1651908.0
2022-06-21 15:00:00,37.8,37.89,37.75,37.78,1449511.0,35.5977,35.6825,35.5506,35.5789,1449511.0
2022-06-21 15:30:00,37.78,37.84,37.68,37.71,3894814.0,35.5789,35.6354,35.4847,35.513,3894814.0
2022-06-22 09:30:00,37.32,37.53,37.23,37.38,4047082.0,35.1457,35.3434,35.0609,35.2022,4047082.0
2022-06-22 10:00:00,37.38,37.68,37.29,37.67,3040553.0,35.2022,35.4847,35.1174,35.4753,3040553.0
2022-06-22 10:30:00,37.67,37.71,37.4,37.45,1922766.0,35.4753,35.513,35.221,35.2681,1922766.0
2022-06-22 11:00:00,37.45,37.52,37.3,37.48,1596917.0,35.2681,35.334,35.1268,35.2964,1596917.0
2022-06-22 11:30:00,37.48,37.58,37.27,37.31,1283074.0,35.2964,35.3905,35.0986,35.1363,1283074.0
2022-06-22 12:00:00,37.3,37.44,37.22,37.39,976065.0,35.1268,35.2587,35.0515,35.2116,976065.0
2022-06-22 12:30:00,37.4,37.54,37.38,37.54,1339856.0,35.221,35.3529,35.2022,35.3529,1339856.0
2022-06-22 13:00:00,37.54,37.67,37.48,37.64,1233396.0,35.3529,35.4753,35.2964,35.447,1233396.0
2022-06-22 13:30:00,37.64,37.68,37.54,37.62,885629.0,35.447,35.4847,35.3529,35.4282,885629.0
2022-06-22 14:00:00,37.61,37.77,37.57,37.59,1295661.0,35.4188,35.5695,35.3811,35.4,1295661.0
2022-06-22 14:30:00,37.59,37.68,37.56,37.66,965161.0,35.4,35.4847,35.3717,35.4659,965161.0
2022-06-22 15:00:00,37.66,37.68,37.51,37.52,1077096.0,35.4659,35.4847,35.3246,35.334,1077096.0
2022-06-22 15:30:00,37.52,37.6,37.34,37.35,3408892.0,35.334,35.4094,35.1645,35.1739,3408892.0
2022-06-23 09:30:00,37.61,37.62,37.2,37.43,2527927.0,35.4188,35.4282,35.0327,35.2493,2527927.0
2022-06-23 10:00:00,37.43,37.52,37.21,37.31,1232584.0,35.2493,35.334,35.0421,35.1363,1232584.0
2022-06-23 10:30:00,37.31,37.59,37.3,37.4,1615858.0,35.1363,35.4,35.1268,35.221,1615858.0
2022-06-23 11:00:00,37.39,37.48,37.25,37.31,1283807.0,35.2116,35.2964,35.0798,35.1363,1283807.0
2022-06-23 11:30:00,37.31,37.36,37.07,37.09,1513174.0,35.1363,35.1834,34.9102,34.9291,1513174.0
2022-06-23 12:00:00,37.09,37.19,36.98,37.19,1407710.0,34.9291,35.0233,34.8255,35.0233,1407710.0
2022-06-23 12:30:00,37.18,37.22,36.98,37.02,2147596.0,35.0138,35.0515,34.8255,34.8632,2147596.0
2022-06-23 13:00:00,37.02,37.06,36.91,37.02,1549005.0,34.8632,34.9008,34.7596,34.8632,1549005.0
2022-06-23 13:30:00,37.01,37.12,36.95,37.09,858999.0,34.8537,34.9573,34.7972,34.9291,858999.0
2022-06-23 14:00:00,37.09,37.13,37.0,37.13,747901.0,34.9291,34.9668,34.8443,34.9668,747901.0
2022-06-23 14:30:00,37.13,37.23,37.12,37.2,1184830.0,34.9668,35.0609,34.9573,35.0327,1184830.0
2022-06-23 15:00:00,37.2,37.29,37.16,37.22,1705667.0,35.0327,35.1174,34.995,35.0515,1705667.0
2022-06-23 15:30:00,37.22,37.45,37.2,37.4,5058050.0,35.0515,35.2681,35.0327,35.221,5058050.0
2022-06-24 09:30:00,37.84,38.2,37.74,38.09,2934223.0,35.6354,35.9744,35.5412,35.8708,2934223.0
2022-06-24 10:00:00,38.1,38.6,38.09,38.49,2802157.0,35.8802,36.3511,35.8708,36.2475,2802157.0
2022-06-24 10:30:00,38.49,38.52,38.3,38.39,1301307.0,36.2475,36.2758,36.0686,36.1533,1301307.0
2022-06-24 11:00:00,38.39,38.43,38.22,38.33,1550362.0,36.1533,36.191,35.9932,36.0968,1550362.0
2022-06-24 11:30:00,38.32,38.47,38.26,38.46,1051316.0,36.0874,36.2287,36.0309,36.2193,1051316.0
2022-06-24 12:00:00,38.47,38.55,38.41,38.53,1610028.0,36.2287,36.304,36.1722,36.2852,1610028.0
2022-06-24 12:30:00,38.53,38.64,38.48,38.52,1553230.0,36.2852,36.3888,36.2381,36.2758,1553230.0
2022-06-24 13:00:00,38.53,38.62,38.5,38.61,964994.0,36.2852,36.3699,36.2569,36.3605,964994.0
2022-06-24 13:30:00,38.6,38.61,38.38,38.41,1359308.0,36.3511,36.3605,36.1439,36.1722,1359308.0
2022-06-24 14:00:00,38.41,38.49,38.36,38.47,729832.0,36.1722,36.2475,36.1251,36.2287,729832.0
2022-06-24 14:30:00,38.47,38.51,38.41,38.48,731829.0,36.2287,36.2664,36.1722,36.2381,731829.0
2022-06-24 15:00:00,38.48,38.48,38.37,38.4,931581.0,36.2381,36.2381,36.1345,36.1628,931581.0
2022-06-24 15:30:00,38.4,38.64,38.31,38.62,5396489.0,36.1628,36.3888,36.078,36.3699,5396489.0
2022-06-27 09:30:00,38.87,38.99,38.47,38.58,2438552.0,36.6054,36.7184,36.2287,36.3323,2438552.0
2022-06-27 10:00:00,38.58,38.8,38.53,38.73,2071297.0,36.3323,36.5395,36.2852,36.4735,2071297.0
2022-06-27 10:30:00,38.72,39.05,38.71,38.95,1470088.0,36.4641,36.7749,36.4547,36.6807,1470088.0
2022-06-27 11:00:00,38.95,39.06,38.81,38.98,1373399.0,36.6807,36.7843,36.5489,36.709,1373399.0
2022-06-27 11:30:00,38.98,39.05,38.86,38.94,1140752.0,36.709,36.7749,36.596,36.6713,1140752.0
2022-06-27 12:00:00,38.93,38.95,38.65,38.66,1626833.0,36.6619,36.6807,36.3982,36.4076,1626833.0
2022-06-27 12:30:00,38.66,38.86,38.61,38.85,953368.0,36.4076,36.596,36.3605,36.5865,953368.0
2022-06-27 13:00:00,38.86,38.87,38.72,38.73,1121191.0,36.596,36.6054,36.4641,36.4735,1121191.0
2022-06-27 13:30:00,38.73,38.74,38.6,38.66,924605.0,36.4735,36.483,36.3511,36.4076,924605.0
2022-06-27 14:00:00,38.66,38.79,38.62,38.75,960538.0,36.4076,36.53,36.3699,36.4924,960538.0
2022-06-27 14:30:00,38.75,38.84,38.71,38.74,811255.0,36.4924,36.5771,36.4547,36.483,811255.0
2022-06-27 15:00:00,38.75,38.81,38.64,38.72,1104052.0,36.4924,36.5489,36.3888,36.4641,1104052.0
2022-06-27 15:30:00,38.72,38.77,38.53,38.64,3782817.0,36.4641,36.5112,36.2852,36.3888,3782817.0
2022-06-28 09:30:00,38.58,38.97,38.58,38.89,3236257.0,36.3323,36.6996,36.3323,36.6242,3236257.0
2022-06-28 10:00:00,38.88,39.02,38.67,38.7,1685060.0,36.6148,36.7466,36.417,36.4453,1685060.0
2022-06-28 10:30:00,38.69,38.71,38.44,38.52,3026218.0,36.4359,36.4547,36.2004,36.2758,3026218.0
2022-06-28 11:00:00,38.52,38.57,38.17,38.17,2020987.0,36.2758,36.3229,35.9462,35.9462,2020987.0
2022-06-28 11:30:00,38.17,38.25,37.98,38.04,1965461.0,35.9462,36.0215,35.7672,35.8237,1965461.0
2022-06-28 12:00:00,38.03,38.53,37.93,38.53,2969351.0,35.8143,36.2852,35.7201,36.2852,2969351.0
2022-06-28 12:30:00,38.53,38.53,38.29,38.34,1396804.0,36.2852,36.2852,36.0592,36.1063,1396804.0
2022-06-28 13:00:00,38.33,38.34,38.06,38.17,1369505.0,36.0968,36.1063,35.8426,35.9462,1369505.0
2022-06-28 13:30:00,38.17,38.2,38.06,38.14,925798.0,35.9462,35.9744,35.8426,35.9179,925798.0
2022-06-28 14:00:00,38.14,38.25,38.02,38.03,933617.0,35.9179,36.0215,35.8049,35.8143,933617.0
2022-06-28 14:30:00,38.03,38.03,37.85,37.88,997568.0,35.8143,35.8143,35.6448,35.6731,997568.0
2022-06-28 15:00:00,37.88,37.99,37.76,37.89,1878101.0,35.6731,35.7766,35.56,35.6825,1878101.0
2022-06-28 15:30:00,37.89,37.93,37.74,37.77,4637813.0,35.6825,35.7201,35.5412,35.5695,4637813.0
2022-06-29 09:30:00,37.54,37.6,37.08,37.27,2757670.0,35.3529,35.4094,34.9197,35.0986,2757670.0
2022-06-29 10:00:00,37.27,37.42,37.02,37.3,1646462.0,35.0986,35.2399,34.8632,35.1268,1646462.0
2022-06-29 10:30:00,37.31,37.45,37.15,37.18,1257721.0,35.1363,35.2681,34.9856,35.0138,1257721.0
2022-06-29 11:00:00,37.18,37.19,37.02,37.15,1558478.0,35.0138,35.0233,34.8632,34.9856,1558478.0
2022-06-29 11:30:00,37.15,37.33,37.11,37.22,1034084.0,34.9856,35.1551,34.9479,35.0515,1034084.0
2022-06-29 12:00:00,37.22,37.25,37.02,37.04,909047.0,35.0515,35.0798,34.8632,34.882,909047.0
2022-06-29 12:30:00,37.04,37.23,37.02,37.21,1149608.0,34.882,35.0609,34.8632,35.0421,1149608.0
2022-06-29 13:00:00,37.2,37.24,37.04,37.12,990008.0,35.0327,35.0703,34.882,34.9573,990008.0
2022-06-29 13:30:00,37.12,37.3,37.06,37.27,809125.0,34.9573,35.1268,34.9008,35.0986,809125.0
2022-06-29 14:00:00,37.27,37.36,37.23,37.29,1055914.0,35.0986,35.1834,35.0609,35.1174,1055914.0
2022-06-29 14:30:00,37.29,37.3,37.14,37.19,776571.0,35.1174,35.1268,34.9762,35.0233,776571.0
2022-06-29 15:00:00,37.19,37.33,37.18,37.33,1207998.0,35.0233,35.1551,35.0138,35.1551,1207998.0
2022-06-29 15:30:00,37.33,37.33,37.15,37.29,4185105.0,35.1551,35.1551,34.9856,35.1174,4185105.0
2022-06-30 09:30:00,37.21,37.21,36.8,36.83,2930629.0,35.0421,35.0421,34.656,34.6842,2930629.0
2022-06-30 10:00:00,36.83,37.02,36.72,37.01,1793341.0,34.6842,34.8632,34.5806,34.8537,1793341.0
2022-06-30 10:30:00,37.01,37.45,36.98,37.41,2508104.0,34.8537,35.2681,34.8255,35.2304,2508104.0
2022-06-30 11:00:00,37.41,37.93,37.36,37.86,2998310.0,35.2304,35.7201,35.1834,35.6542,2998310.0
2022-06-30 11:30:00,37.87,37.94,37.59,37.72,1989352.0,35.6636,35.7296,35.4,35.5224,1989352.0
2022-06-30 12:00:00,37.72,37.91,37.57,37.91,934560.0,35.5224,35.7013,35.3811,35.7013,934560.0
2022-06-30 12:30:00,37.91,38.0,37.73,37.8,895758.0,35.7013,35.7861,35.5318,35.5977,895758.0
2022-06-30 13:00:00,37.8,37.88,37.58,37.77,877230.0,35.5977,35.6731,35.3905,35.5695,877230.0
2022-06-30 13:30:00,37.76,37.94,37.74,37.85,905450.0,35.56,35.7296,35.5412,35.6448,905450.0
2022-06-30 14:00:00,37.84,37.86,37.66,37.74,1670290.0,35.6354,35.6542,35.4659,35.5412,1670290.0
2022-06-30 14:30:00,37.75,37.78,37.53,37.57,1107049.0,35.5506,35.5789,35.3434,35.3811,1107049.0
2022-06-30 15:00:00,37.56,37.59,37.25,37.45,1573901.0,35.3717,35.4,35.0798,35.2681,1573901.0
2022-06-30 15:30:00,37.44,37.59,37.22,37.44,5722093.0,35.2587,35.4,35.0515,35.2587,5722093.0
2022-07-01 09:30:00,37.09,37.2,36.52,36.65,4580631.0,34.9291,35.0327,34.3923,34.5147,4580631.0
2022-07-01 10:00:00,36.66,36.79,36.06,36.13,4064595.0,34.5241,34.6466,33.9591,34.025,4064595.0
2022-07-01 10:30:00,36.13,36.19,35.88,36.08,3440458.0,34.025,34.0815,33.7896,33.9779,3440458.0
2022-07-01 11:00:00,36.08,36.28,36.04,36.15,2526742.0,33.9779,34.1663,33.9403,34.0438,2526742.0
2022-07-01 11:30:00,36.16,36.28,35.98,36.03,2001948.0,34.0533,34.1663,33.8838,33.9308,2001948.0
2022-07-01 12:00:00,36.03,36.19,35.97,36.16,1776595.0,33.9308,34.0815,33.8743,34.0533,1776595.0
2022-07-01 12:30:00,36.16,36.2,36.02,36.02,1232454.0,34.0533,34.0909,33.9214,33.9214,1232454.0
2022-07-01 13:00:00,36.02,36.16,36.02,36.11,1436783.0,33.9214,34.0533,33.9214,34.0062,1436783.0
2022-07-01 13:30:00,36.1,36.22,36.1,36.18,1401263.0,33.9968,34.1098,33.9968,34.0721,1401263.0
2022-07-01 14:00:00,36.18,36.4,36.07,36.34,1587519.0,34.0721,34.2793,33.9685,34.2228,1587519.0
2022-07-01 14:30:00,36.34,36.42,36.31,36.36,1683385.0,34.2228,34.2981,34.1945,34.2416,1683385.0
2022-07-01 15:00:00,36.37,36.4,36.25,36.26,1798354.0,34.251,34.2793,34.138,34.1474,1798354.0
2022-07-01 15:30:00,36.26,36.48,36.24,36.35,4330815.0,34.1474,34.3546,34.1286,34.2322,4330815.0
2022-07-05 09:30:00,35.93,35.94,35.54,35.84,4215803.0,33.8367,33.8461,33.4694,33.7519,4215803.0
2022-07-05 10:00:00,35.84,35.96,35.73,35.87,2104994.0,33.7519,33.8649,33.6483,33.7802,2104994.0
2022-07-05 10:30:00,35.87,36.19,35.81,35.94,1715058.0,33.7802,34.0815,33.7237,33.8461,1715058.0
2022-07-05 11:00:00,35.93,35.94,35.61,35.66,1902060.0,33.8367,33.8461,33.5353,33.5824,1902060.0
2022-07-05 11:30:00,35.66,35.92,35.61,35.88,1305166.0,33.5824,33.8272,33.5353,33.7896,1305166.0
2022-07-05 12:00:00,35.89,36.2,35.86,36.16,1393729.0,33.799,34.0909,33.7707,34.0533,1393729.0
2022-07-05 12:30:00,36.17,36.2,35.92,35.93,1079092.0,34.0627,34.0909,33.8272,33.8367,1079092.0
2022-07-05 13:00:00,35.93,36.32,35.91,36.2,1212125.0,33.8367,34.2039,33.8178,34.0909,1212125.0
2022-07-05 13:30:00,36.2,36.29,36.08,36.16,999642.0,34.0909,34.1757,33.9779,34.0533,999642.0
2022-07-05 14:00:00,36.16,36.33,36.12,36.33,853744.0,34.0533,34.2134,34.0156,34.2134,853744.0
2022-07-05 14:30:00,36.33,36.5,36.31,36.43,1167485.0,34.2134,34.3735,34.1945,34.3075,1167485.0
2022-07-05 15:00:00,36.44,36.52,36.33,36.48,1494043.0,34.317,34.3923,34.2134,34.3546,1494043.0
2022-07-05 15:30:00,36.48,36.74,36.45,36.73,4401052.0,34.3546,34.5995,34.3264,34.5901,4401052.0
2022-07-06 09:30:00,36.82,36.93,36.57,36.67,2034994.0,34.6748,34.7784,34.4394,34.5336,2034994.0
2022-07-06 10:00:00,36.65,36.69,36.46,36.65,1369483.0,34.5147,34.5524,34.3358,34.5147,1369483.0
2022-07-06 10:30:00,36.65,36.89,36.64,36.86,1436822.0,34.5147,34.7407,34.5053,34.7125,1436822.0
2022-07-06 11:00:00,36.86,36.87,36.63,36.68,1224612.0,34.7125,34.7219,34.4959,34.543,1224612.0
2022-07-06 11:30:00,36.67,36.8,36.56,36.77,836185.0,34.5336,34.656,34.43,34.6277,836185.0
2022-07-06 12:00:00,36.77,36.83,36.7,36.75,779310.0,34.6277,34.6842,34.5618,34.6089,779310.0
2022-07-06 12:30:00,36.76,36.85,36.73,36.84,891086.0,34.6183,34.7031,34.5901,34.6936,891086.0
2022-07-06 13:00:00,36.84,36.99,36.84,36.9,1227671.0,34.6936,34.8349,34.6936,34.7502,1227671.0
2022-07-06 13:30:00,36.9,36.99,36.86,36.95,824192.0,34.7502,34.8349,34.7125,34.7972,824192.0
2022-07-06 14:00:00,36.95,37.2,36.8,37.01,1630270.0,34.7972,35.0327,34.656,34.8537,1630270.0
2022-07-06 14:30:00,37.02,37.28,36.94,37.24,1508949.0,34.8632,35.108,34.7878,35.0703,1508949.0
2022-07-06 15:00:00,37.24,37.43,37.15,37.36,1276860.0,35.0703,35.2493,34.9856,35.1834,1276860.0
2022-07-06 15:30:00,37.36,37.37,36.89,36.99,3958527.0,35.1834,35.1928,34.7407,34.8349,3958527.0
2022-07-07 09:30:00,37.89,38.11,37.76,37.99,4240033.0,35.6825,35.8897,35.56,35.7766,4240033.0
2022-07-07 10:00:00,37.99,37.99,37.73,37.91,1917992.0,35.7766,35.7766,35.5318,35.7013,1917992.0
2022-07-07 10:30:00,37.91,37.99,37.84,37.86,1255146.0,35.7013,35.7766,35.6354,35.6542,1255146.0
2022-07-07 11:00:00,37.87,38.02,37.81,37.95,1665758.0,35.6636,35.8049,35.6071,35.739,1665758.0
2022-07-07 11:30:00,37.96,38.09,37.88,38.08,1002608.0,35.7484,35.8708,35.6731,35.8614,1002608.0
2022-07-07 12:00:00,38.08,38.23,38.07,38.18,1372017.0,35.8614,36.0027,35.852,35.9556,1372017.0
2022-07-07 12:30:00,38.18,38.2,38.06,38.14,1365121.0,35.9556,35.9744,35.8426,35.9179,1365121.0
2022-07-07 13:00:00,38.14,38.15,38.06,38.1,857200.0,35.9179,35.9273,35.8426,35.8802,857200.0
2022-07-07 13:30:00,38.1,38.26,38.08,38.24,852467.0,35.8802,36.0309,35.8614,36.0121,852467.0
2022-07-07 14:00:00,38.23,38.33,38.21,38.29,938069.0,36.0027,36.0968,35.9838,36.0592,938069.0
2022-07-07 14:30:00,38.28,38.29,38.15,38.19,900547.0,36.0498,36.0592,35.9273,35.965,900547.0
2022-07-07 15:00:00,38.19,38.25,38.14,38.16,1574169.0,35.965,36.0215,35.9179,35.9367,1574169.0
2022-07-07 15:30:00,38.16,38.21,38.05,38.15,5534366.0,35.9367,35.9838,35.8332,35.9273,5534366.0
2022-07-08 09:30:00,37.64,38.01,37.44,37.58,2785728.0,35.447,35.7955,35.2587,35.3905,2785728.0
2022-07-08 10:00:00,37.57,37.67,37.39,37.64,1659738.0,35.3811,35.4753,35.2116,35.447,1659738.0
2022-07-08 10:30:00,37.65,37.81,37.61,37.79,1565871.0,35.4565,35.6071,35.4188,35.5883,1565871.0
2022-07-08 11:00:00,37.79,38.09,37.78,38.07,1365287.0,35.5883,35.8708,35.5789,35.852,1365287.0
2022-07-08 11:30:00,38.07,38.14,37.84,37.95,1215295.0,35.852,35.9179,35.6354,35.739,1215295.0
2022-07-08 12:00:00,37.95,37.96,37.64,37.66,851934.0,35.739,35.7484,35.447,35.4659,851934.0
2022-07-08 12:30:00,37.66,37.69,37.52,37.54,1024497.0,35.4659,35.4941,35.334,35.3529,1024497.0
2022-07-08 13:00:00,37.54,37.72,37.47,37.72,808293.0,35.3529,35.5224,35.2869,35.5224,808293.0
2022-07-08 13:30:00,37.72,37.86,37.68,37.78,689794.0,35.5224,35.6542,35.4847,35.5789,689794.0
2022-07-08 14:00:00,37.78,37.93,37.75,37.92,590342.0,35.5789,35.7201,35.5506,35.7107,590342.0
2022-07-08 14:30:00,37.91,37.99,37.89,37.95,682202.0,35.7013,35.7766,35.6825,35.739,682202.0
2022-07-08 15:00:00,37.95,38.0,37.9,37.96,664193.0,35.739,35.7861,35.6919,35.7484,664193.0
2022-07-08 15:30:00,37.96,38.05,37.91,38.0,3553166.0,35.7484,35.8332,35.7013,35.7861,3553166.0
2022-07-11 09:30:00,37.68,37.69,37.03,37.22,2531809.0,35.4847,35.4941,34.8726,35.0515,2531809.0
2022-07-11 10:00:00,37.22,37.38,37.14,37.22,1351303.0,35.0515,35.2022,34.9762,35.0515,1351303.0
2022-07-11 10:30:00,37.22,37.41,37.17,37.2,1370182.0,35.0515,35.2304,35.0044,35.0327,1370182.0
2022-07-11 11:00:00,37.19,37.39,37.19,37.32,974338.0,35.0233,35.2116,35.0233,35.1457,974338.0
2022-07-11 11:30:00,37.32,37.36,37.16,37.22,937015.0,35.1457,35.1834,34.995,35.0515,937015.0
2022-07-11 12:00:00,37.23,37.39,37.22,37.32,828394.0,35.0609,35.2116,35.0515,35.1457,828394.0
2022-07-11 12:30:00,37.32,37.45,37.29,37.41,1017991.0,35.1457,35.2681,35.1174,35.2304,1017991.0
2022-07-11 13:00:00,37.4,37.62,37.4,37.58,832906.0,35.221,35.4282,35.221,35.3905,832906.0
2022-07-11 13:30:00,37.58,37.68,37.58,37.59,586434.0,35.3905,35.4847,35.3905,35.4,586434.0
2022-07-11 14:00:00,37.59,37.59,37.45,37.45,737815.0,35.4,35.4,35.2681,35.2681,737815.0
2022-07-11 14:30:00,37.45,37.47,37.28,37.29,792609.0,35.2681,35.2869,35.108,35.1174,792609.0
2022-07-11 15:00:00,37.29,37.34,37.18,37.29,1619523.0,35.1174,35.1645,35.0138,35.1174,1619523.0
2022-07-11 15:30:00,37.29,37.35,37.12,37.22,4219064.0,35.1174,35.1739,34.9573,35.0515,4219064.0
2022-07-12 09:30:00,37.67,37.7,37.11,37.13,3412623.0,35.4753,35.5035,34.9479,34.9668,3412623.0
2022-07-12 10:00:00,37.13,37.28,37.04,37.18,1905677.0,34.9668,35.108,34.882,35.0138,1905677.0
2022-07-12 10:30:00,37.19,37.3,37.13,37.23,2021164.0,35.0233,35.1268,34.9668,35.0609,2021164.0
2022-07-12 11:00:00,37.25,37.49,37.17,37.41,1840487.0,35.0798,35.3058,35.0044,35.2304,1840487.0
2022-07-12 11:30:00,37.41,37.42,37.25,37.3,1518773.0,35.2304,35.2399,35.0798,35.1268,1518773.0
2022-07-12 12:00:00,37.3,37.37,37.23,37.3,1478095.0,35.1268,35.1928,35.0609,35.1268,1478095.0
2022-07-12 12:30:00,37.3,37.42,37.3,37.37,946314.0,35.1268,35.2399,35.1268,35.1928,946314.0
2022-07-12 13:00:00,37.37,37.43,37.23,37.3,993370.0,35.1928,35.2493,35.0609,35.1268,993370.0
2022-07-12 13:30:00,37.3,37.49,37.28,37.48,1074409.0,35.1268,35.3058,35.108,35.2964,1074409.0
2022-07-12 14:00:00,37.48,37.51,37.4,37.47,849008.0,35.2964,35.3246,35.221,35.2869,849008.0
2022-07-12 14:30:00,37.48,37.49,37.29,37.3,899358.0,35.2964,35.3058,35.1174,35.1268,899358.0
2022-07-12 15:00:00,37.29,37.3,37.11,37.13,1227246.0,35.1174,35.1268,34.9479,34.9668,1227246.0
2022-07-12 15:30:00,37.13,37.26,36.99,37.22,4746739.0,34.9668,35.0892,34.8349,35.0515,4746739.0
2022-07-13 09:30:00,36.74,37.21,36.62,37.08,2445612.0,34.5995,35.0421,34.4865,34.9197,2445612.0
2022-07-13 10:00:00,37.08,37.08,36.72,36.95,1750048.0,34.9197,34.9197,34.5806,34.7972,1750048.0
2022-07-13 10:30:00,36.95,37.21,36.87,37.14,3254107.0,34.7972,35.0421,34.7219,34.9762,3254107.0
2022-07-13 11:00:00,37.14,37.35,36.87,36.88,1926650.0,34.9762,35.1739,34.7219,34.7313,1926650.0
2022-07-13 11:30:00,36.88,37.0,36.81,36.98,1178980.0,34.7313,34.8443,34.6654,34.8255,1178980.0
2022-07-13 12:00:00,36.98,37.15,36.96,37.13,1078805.0,34.8255,34.9856,34.8067,34.9668,1078805.0
2022-07-13 12:30:00,37.13,37.22,37.09,37.2,624969.0,34.9668,35.0515,34.9291,35.0327,624969.0
2022-07-13 13:00:00,37.21,37.3,37.15,37.22,1052375.0,35.0421,35.1268,34.9856,35.0515,1052375.0
2022-07-13 13:30:00,37.22,37.3,37.11,37.26,762941.0,35.0515,35.1268,34.9479,35.0892,762941.0
2022-07-13 14:00:00,37.27,37.3,37.04,37.29,1474162.0,35.0986,35.1268,34.882,35.1174,1474162.0
2022-07-13 14:30:00,37.29,37.39,37.24,37.39,1247789.0,35.1174,35.2116,35.0703,35.2116,1247789.0
2022-07-13 15:00:00,37.39,37.43,37.27,37.34,1094963.0,35.2116,35.2493,35.0986,35.1645,1094963.0
2022-07-13 15:30:00,37.33,37.36,37.19,37.19,3439426.0,35.1551,35.1834,35.0233,35.0233,3439426.0
2022-07-14 09:30:00,37.01,37.02,36.29,36.7,3890748.0,34.8537,34.8632,34.1757,34.5618,3890748.0
2022-07-14 10:00:00,36.69,36.69,36.46,36.69,2026062.0,34.5524,34.5524,34.3358,34.5524,2026062.0
2022-07-14 10:30:00,36.69,36.85,36.59,36.7,1498063.0,34.5524,34.7031,34.4582,34.5618,1498063.0
2022-07-14 11:00:00,36.7,36.88,36.65,36.83,1448654.0,34.5618,34.7313,34.5147,34.6842,1448654.0
2022-07-14 11:30:00,36.82,37.01,36.67,37.0,1270938.0,34.6748,34.8537,34.5336,34.8443,1270938.0
2022-07-14 12:00:00,36.99,37.07,36.86,36.87,1111572.0,34.8349,34.9102,34.7125,34.7219,1111572.0
2022-07-14 12:30:00,36.88,37.03,36.87,36.97,1145806.0,34.7313,34.8726,34.7219,34.8161,1145806.0
2022-07-14 13:00:00,36.96,37.16,36.88,37.11,1235605.0,34.8067,34.995,34.7313,34.9479,1235605.0
2022-07-14 13:30:00,37.12,37.66,37.05,37.58,3650840.0,34.9573,35.4659,34.8914,35.3905,3650840.0
2022-07-14 14:00:00,37.59,37.82,37.53,37.82,3274247.0,35.4,35.6166,35.3434,35.6166,3274247.0
2022-07-14 14:30:00,37.82,38.16,37.77,37.88,3275119.0,35.6166,35.9367,35.5695,35.6731,3275119.0
2022-07-14 15:00:00,37.88,37.93,37.71,37.82,1811142.0,35.6731,35.7201,35.513,35.6166,1811142.0
2022-07-14 15:30:00,37.82,37.85,37.57,37.71,3524903.0,35.6166,35.6448,35.3811,35.513,3524903.0
2022-07-15 09:30:00,38.26,38.33,37.73,37.81,3313116.0,36.0309,36.0968,35.5318,35.6071,3313116.0
2022-07-15 10:00:00,37.83,38.32,37.82,38.27,1968594.0,35.626,36.0874,35.6166,36.0403,1968594.0
2022-07-15 10:30:00,38.27,38.28,37.92,38.11,1350375.0,36.0403,36.0498,35.7107,35.8897,1350375.0
2022-07-15 11:00:00,38.12,38.37,38.1,38.27,1346754.0,35.8991,36.1345,35.8802,36.0403,1346754.0
2022-07-15 11:30:00,38.27,38.35,38.21,38.21,1408576.0,36.0403,36.1157,35.9838,35.9838,1408576.0
2022-07-15 12:00:00,38.21,38.26,38.06,38.24,812501.0,35.9838,36.0309,35.8426,36.0121,812501.0
2022-07-15 12:30:00,38.24,38.25,38.16,38.22,892192.0,36.0121,36.0215,35.9367,35.9932,892192.0
2022-07-15 13:00:00,38.22,38.3,38.15,38.3,801764.0,35.9932,36.0686,35.9273,36.0686,801764.0
2022-07-15 13:30:00,38.3,38.35,38.23,38.26,725108.0,36.0686,36.1157,36.0027,36.0309,725108.0
2022-07-15 14:00:00,38.27,38.39,38.23,38.35,928375.0,36.0403,36.1533,36.0027,36.1157,928375.0
2022-07-15 14:30:00,38.35,38.46,38.33,38.36,995924.0,36.1157,36.2193,36.0968,36.1251,995924.0
2022-07-15 15:00:00,38.36,38.44,38.33,38.39,1141250.0,36.1251,36.2004,36.0968,36.1533,1141250.0
2022-07-15 15:30:00,38.4,38.67,38.33,38.61,6218049.0,36.1628,36.417,36.0968,36.3605,6218049.0
2022-07-18 09:30:00,39.09,39.22,38.85,38.95,3108744.0,36.8126,36.935,36.5865,36.6807,3108744.0
2022-07-18 10:00:00,38.96,39.04,38.73,39.04,1727362.0,36.6901,36.7655,36.4735,36.7655,1727362.0
2022-07-18 10:30:00,39.04,39.09,38.93,39.07,1247662.0,36.7655,36.8126,36.6619,36.7937,1247662.0
2022-07-18 11:00:00,39.08,39.22,39.0,39.19,1063041.0,36.8031,36.935,36.7278,36.9067,1063041.0
2022-07-18 11:30:00,39.19,39.34,39.12,39.31,1269525.0,36.9067,37.048,36.8408,37.0197,1269525.0
2022-07-18 12:00:00,39.3,39.32,39.18,39.22,1413790.0,37.0103,37.0292,36.8973,36.935,1413790.0
2022-07-18 12:30:00,39.22,39.3,39.09,39.11,1258355.0,36.935,37.0103,36.8126,36.8314,1258355.0
2022-07-18 13:00:00,39.11,39.17,39.01,39.09,1112422.0,36.8314,36.8879,36.7372,36.8126,1112422.0
2022-07-18 13:30:00,39.09,39.1,38.65,38.66,1412713.0,36.8126,36.822,36.3982,36.4076,1412713.0
2022-07-18 14:00:00,38.66,38.78,38.6,38.7,1325963.0,36.4076,36.5206,36.3511,36.4453,1325963.0
2022-07-18 14:30:00,38.7,38.81,38.56,38.59,1187033.0,36.4453,36.5489,36.3134,36.3417,1187033.0
2022-07-18 15:00:00,38.58,38.78,38.57,38.66,1622869.0,36.3323,36.5206,36.3229,36.4076,1622869.0
2022-07-18 15:30:00,38.66,38.77,38.52,38.72,3969366.0,36.4076,36.5112,36.2758,36.4641,3969366.0
2022-07-19 09:30:00,39.31,39.79,39.24,39.53,4542717.0,37.0197,37.4718,36.9538,37.2269,4542717.0
2022-07-19 10:00:00,39.54,39.76,39.48,39.75,2164835.0,37.2363,37.4435,37.1798,37.4341,2164835.0
2022-07-19 10:30:00,39.75,39.89,39.59,39.89,1883291.0,37.4341,37.566,37.2834,37.566,1883291.0
2022-07-19 11:00:00,39.89,40.33,39.86,40.3,3444381.0,37.566,37.9803,37.5377,37.9521,3444381.0
2022-07-19 11:30:00,40.3,40.35,40.16,40.29,2003409.0,37.9521,37.9992,37.8202,37.9426,2003409.0
2022-07-19 12:00:00,40.29,40.29,40.15,40.22,1317760.0,37.9426,37.9426,37.8108,37.8767,1317760.0
2022-07-19 12:30:00,40.22,40.49,40.21,40.46,1673308.0,37.8767,38.131,37.8673,38.1027,1673308.0
2022-07-19 13:00:00,40.46,40.49,40.41,40.46,1247209.0,38.1027,38.131,38.0557,38.1027,1247209.0
2022-07-19 13:30:00,40.46,40.73,40.45,40.57,2528309.0,38.1027,38.357,38.0933,38.2063,2528309.0
2022-07-19 14:00:00,40.57,40.71,39.43,39.49,5143443.0,38.2063,38.3382,37.1328,37.1893,5143443.0
2022-07-19 14:30:00,39.5,40.12,39.4,40.07,5583071.0,37.1987,37.7826,37.1045,37.7355,5583071.0
2022-07-19 15:00:00,40.06,40.33,40.03,40.19,2706970.0,37.726,37.9803,37.6978,37.8485,2706970.0
2022-07-19 15:30:00,40.19,40.3,40.1,40.21,6479530.0,37.8485,37.9521,37.7637,37.8673,6479530.0
2022-07-20 09:30:00,40.21,40.21,39.56,40.02,2859135.0,37.8673,37.8673,37.2552,37.6884,2859135.0
2022-07-20 10:00:00,40.02,40.42,39.9,40.35,1807248.0,37.6884,38.0651,37.5754,37.9992,1807248.0
2022-07-20 10:30:00,40.36,40.49,40.22,40.45,2304561.0,38.0086,38.131,37.8767,38.0933,2304561.0
2022-07-20 11:00:00,40.46,40.52,40.29,40.48,1588833.0,38.1027,38.1592,37.9426,38.1216,1588833.0
2022-07-20 11:30:00,40.48,40.53,40.35,40.48,1535097.0,38.1216,38.1687,37.9992,38.1216,1535097.0
2022-07-20 12:00:00,40.48,40.52,40.31,40.31,1147141.0,38.1216,38.1592,37.9615,37.9615,1147141.0
2022-07-20 12:30:00,40.32,40.41,40.05,40.26,1130675.0,37.9709,38.0557,37.7166,37.9144,1130675.0
2022-07-20 13:00:00,40.26,40.29,39.93,40.12,1460882.0,37.9144,37.9426,37.6036,37.7826,1460882.0
2022-07-20 13:30:00,40.12,40.18,40.0,40.02,1165678.0,37.7826,37.8391,37.6695,37.6884,1165678.0
2022-07-20 14:00:00,40.03,40.37,40.02,40.31,1009851.0,37.6978,38.018,37.6884,37.9615,1009851.0
2022-07-20 14:30:00,40.32,40.38,40.23,40.34,1165417.0,37.9709,38.0274,37.8861,37.9897,1165417.0
2022-07-20 15:00:00,40.34,40.6,40.3,40.59,1950087.0,37.9897,38.2346,37.9521,38.2252,1950087.0
2022-07-20 15:30:00,40.59,40.67,40.48,40.55,5558008.0,38.2252,38.3005,38.1216,38.1875,5558008.0
2022-07-21 09:30:00,40.51,40.58,40.16,40.32,2785734.0,38.1498,38.2158,37.8202,37.9709,2785734.0
2022-07-21 10:00:00,40.32,40.38,39.86,39.91,2228708.0,37.9709,38.0274,37.5377,37.5848,2228708.0
2022-07-21 10:30:00,39.9,40.23,39.82,40.2,1618655.0,37.5754,37.8861,37.5,37.8579,1618655.0
2022-07-21 11:00:00,40.21,40.27,40.07,40.2,1023962.0,37.8673,37.9238,37.7355,37.8579,1023962.0
2022-07-21 11:30:00,40.21,40.43,40.16,40.36,1271613.0,37.8673,38.0745,37.8202,38.0086,1271613.0
2022-07-21 12:00:00,40.36,40.51,40.35,40.47,1250929.0,38.0086,38.1498,37.9992,38.1122,1250929.0
2022-07-21 12:30:00,40.47,40.58,40.37,40.44,1581411.0,38.1122,38.2158,38.018,38.0839,1581411.0
2022-07-21 13:00:00,40.44,40.5,40.31,40.34,998189.0,38.0839,38.1404,37.9615,37.9897,998189.0
2022-07-21 13:30:00,40.34,40.35,40.22,40.32,1124118.0,37.9897,37.9992,37.8767,37.9709,1124118.0
2022-07-21 14:00:00,40.33,40.41,40.3,40.34,1087959.0,37.9803,38.0557,37.9521,37.9897,1087959.0
2022-07-21 14:30:00,40.34,40.37,40.26,40.33,1060642.0,37.9897,38.018,37.9144,37.9803,1060642.0
2022-07-21 15:00:00,40.34,40.47,40.29,40.39,1430922.0,37.9897,38.1122,37.9426,38.0368,1430922.0
2022-07-21 15:30:00,40.39,40.65,40.38,40.62,4922751.0,38.0368,38.2817,38.0274,38.2534,4922751.0
2022-07-22 09:30:00,40.37,40.51,39.86,39.88,3908608.0,38.018,38.1498,37.5377,37.5565,3908608.0
2022-07-22 10:00:00,39.88,39.95,39.71,39.89,3068119.0,37.5565,37.6225,37.3964,37.566,3068119.0
2022-07-22 10:30:00,39.88,40.26,39.86,40.23,1536565.0,37.5565,37.9144,37.5377,37.8861,1536565.0
2022-07-22 11:00:00,40.23,40.24,39.9,39.91,1506896.0,37.8861,37.8956,37.5754,37.5848,1506896.0
2022-07-22 11:30:00,39.91,39.94,39.65,39.75,1912507.0,37.5848,37.613,37.3399,37.4341,1912507.0
2022-07-22 12:00:00,39.75,39.78,39.4,39.45,2452843.0,37.4341,37.4624,37.1045,37.1516,2452843.0
2022-07-22 12:30:00,39.45,39.48,39.29,39.32,2437371.0,37.1516,37.1798,37.0009,37.0292,2437371.0
2022-07-22 13:00:00,39.32,39.36,39.16,39.23,1257343.0,37.0292,37.0668,36.8785,36.9444,1257343.0
2022-07-22 13:30:00,39.22,39.23,39.07,39.18,1188966.0,36.935,36.9444,36.7937,36.8973,1188966.0
2022-07-22 14:00:00,39.18,39.2,38.96,39.0,2167422.0,36.8973,36.9162,36.6901,36.7278,2167422.0
2022-07-22 14:30:00,39.0,39.09,38.96,39.02,2430760.0,36.7278,36.8126,36.6901,36.7466,2430760.0
2022-07-22 15:00:00,39.03,39.08,38.94,39.07,2181883.0,36.7561,36.8031,36.6713,36.7937,2181883.0
2022-07-22 15:30:00,39.08,39.23,38.97,39.21,5624258.0,36.8031,36.9444,36.6996,36.9256,5624258.0
2022-07-25 09:30:00,39.2,39.29,38.8,38.85,3873183.0,36.9162,37.0009,36.5395,36.5865,3873183.0
2022-07-25 10:00:00,38.85,38.89,38.55,38.69,1960842.0,36.5865,36.6242,36.304,36.4359,1960842.0
2022-07-25 10:30:00,38.69,38.82,38.6,38.71,1254392.0,36.4359,36.5583,36.3511,36.4547,1254392.0
2022-07-25 11:00:00,38.71,38.89,38.61,38.88,1282854.0,36.4547,36.6242,36.3605,36.6148,1282854.0
2022-07-25 11:30:00,38.88,39.2,38.87,39.18,1785281.0,36.6148,36.9162,36.6054,36.8973,1785281.0
2022-07-25 12:00:00,39.18,39.25,39.09,39.24,2373268.0,36.8973,36.9632,36.8126,36.9538,2373268.0
2022-07-25 12:30:00,39.23,39.41,39.19,39.31,1395314.0,36.9444,37.1139,36.9067,37.0197,1395314.0
2022-07-25 13:00:00,39.31,39.31,39.17,39.18,1057067.0,37.0197,37.0197,36.8879,36.8973,1057067.0
2022-07-25 13:30:00,39.18,39.23,39.04,39.05,947012.0,36.8973,36.9444,36.7655,36.7749,947012.0
2022-07-25 14:00:00,39.05,39.09,39.0,39.07,841048.0,36.7749,36.8126,36.7278,36.7937,841048.0
2022-07-25 14:30:00,39.07,39.18,39.03,39.08,1143348.0,36.7937,36.8973,36.7561,36.8031,1143348.0
2022-07-25 15:00:00,39.07,39.15,38.95,39.04,1918586.0,36.7937,36.8691,36.6807,36.7655,1918586.0
2022-07-25 15:30:00,39.04,39.21,39.0,39.17,4851482.0,36.7655,36.9256,36.7278,36.8879,4851482.0
2022-07-26 09:30:00,39.11,39.5,38.9,39.28,3970015.0,36.8314,37.1987,36.6336,36.9915,3970015.0
2022-07-26 10:00:00,39.28,39.4,39.22,39.3,1303125.0,36.9915,37.1045,36.935,37.0103,1303125.0
2022-07-26 10:30:00,39.29,39.53,39.2,39.53,1599321.0,37.0009,37.2269,36.9162,37.2269,1599321.0
2022-07-26 11:00:00,39.53,39.57,39.13,39.13,1610185.0,37.2269,37.2646,36.8502,36.8502,1610185.0
2022-07-26 11:30:00,39.13,39.17,39.01,39.09,1345883.0,36.8502,36.8879,36.7372,36.8126,1345883.0
2022-07-26 12:00:00,39.09,39.44,39.06,39.42,1514844.0,36.8126,37.1422,36.7843,37.1233,1514844.0
2022-07-26 12:30:00,39.42,39.47,39.34,39.4,1249682.0,37.1233,37.1704,37.048,37.1045,1249682.0
2022-07-26 13:00:00,39.4,39.5,39.38,39.42,1707597.0,37.1045,37.1987,37.0857,37.1233,1707597.0
2022-07-26 13:30:00,39.42,39.42,39.06,39.07,1274153.0,37.1233,37.1233,36.7843,36.7937,1274153.0
2022-07-26 14:00:00,39.08,39.22,38.98,38.98,1237105.0,36.8031,36.935,36.709,36.709,1237105.0
2022-07-26 14:30:00,38.98,39.03,38.96,39.01,912261.0,36.709,36.7561,36.6901,36.7372,912261.0
2022-07-26 15:00:00,39.0,39.05,38.9,38.95,1538988.0,36.7278,36.7749,36.6336,36.6807,1538988.0
2022-07-26 15:30:00,38.95,39.05,38.88,38.95,5501015.0,36.6807,36.7749,36.6148,36.6807,5501015.0
2022-07-27 09:30:00,39.27,39.74,39.23,39.65,2462241.0,36.9821,37.4247,36.9444,37.3399,2462241.0
2022-07-27 10:00:00,39.65,39.67,39.37,39.48,1900180.0,37.3399,37.3588,37.0762,37.1798,1900180.0
2022-07-27 10:30:00,39.48,39.65,39.37,39.61,1713232.0,37.1798,37.3399,37.0762,37.3023,1713232.0
2022-07-27 11:00:00,39.61,39.69,39.41,39.45,1247680.0,37.3023,37.3776,37.1139,37.1516,1247680.0
2022-07-27 11:30:00,39.45,39.51,39.41,39.46,844451.0,37.1516,37.2081,37.1139,37.161,844451.0
2022-07-27 12:00:00,39.46,39.63,39.43,39.59,1276995.0,37.161,37.3211,37.1328,37.2834,1276995.0
2022-07-27 12:30:00,39.59,39.71,39.57,39.59,1955046.0,37.2834,37.3964,37.2646,37.2834,1955046.0
2022-07-27 13:00:00,39.59,39.75,39.52,39.7,1615644.0,37.2834,37.4341,37.2175,37.387,1615644.0
2022-07-27 13:30:00,39.71,39.73,39.51,39.63,1488028.0,37.3964,37.4153,37.2081,37.3211,1488028.0
2022-07-27 14:00:00,39.63,39.77,39.52,39.63,1652658.0,37.3211,37.4529,37.2175,37.3211,1652658.0
2022-07-27 14:30:00,39.62,39.98,39.51,39.87,3423818.0,37.3117,37.6507,37.2081,37.5471,3423818.0
2022-07-27 15:00:00,39.88,40.36,39.87,40.36,3756691.0,37.5565,38.0086,37.5471,38.0086,3756691.0
2022-07-27 15:30:00,40.36,40.43,40.13,40.16,6209646.0,38.0086,38.0745,37.792,37.8202,6209646.0
2022-07-28 09:30:00,40.09,40.12,39.65,39.72,3933479.0,37.7543,37.7826,37.3399,37.4059,3933479.0
2022-07-28 10:00:00,39.72,39.84,39.14,39.17,2396305.0,37.4059,37.5189,36.8596,36.8879,2396305.0
2022-07-28 10:30:00,39.17,39.71,39.04,39.71,2584135.0,36.8879,37.3964,36.7655,37.3964,2584135.0
2022-07-28 11:00:00,39.71,39.81,39.57,39.81,1582626.0,37.3964,37.4906,37.2646,37.4906,1582626.0
2022-07-28 11:30:00,39.8,40.0,39.72,39.96,1892637.0,37.4812,37.6695,37.4059,37.6319,1892637.0
2022-07-28 12:00:00,39.96,39.96,39.76,39.87,1994667.0,37.6319,37.6319,37.4435,37.5471,1994667.0
2022-07-28 12:30:00,39.87,39.91,39.72,39.73,1201285.0,37.5471,37.5848,37.4059,37.4153,1201285.0
2022-07-28 13:00:00,39.73,39.84,39.69,39.83,1529397.0,37.4153,37.5189,37.3776,37.5094,1529397.0
2022-07-28 13:30:00,39.83,40.07,39.74,39.86,2775270.0,37.5094,37.7355,37.4247,37.5377,2775270.0
2022-07-28 14:00:00,39.87,39.96,39.65,39.68,1447963.0,37.5471,37.6319,37.3399,37.3682,1447963.0
2022-07-28 14:30:00,39.66,39.9,39.64,39.77,3011297.0,37.3494,37.5754,37.3305,37.4529,3011297.0
2022-07-28 15:00:00,39.78,39.94,39.58,39.87,4437383.0,37.4624,37.613,37.274,37.5471,4437383.0
2022-07-28 15:30:00,39.88,39.88,39.57,39.7,6982888.0,37.5565,37.5565,37.2646,37.387,6982888.0
2022-07-29 09:30:00,35.61,36.19,35.24,35.92,25048121.0,33.5353,34.0815,33.1869,33.8272,25048121.0
2022-07-29 10:00:00,35.93,36.1,35.63,35.68,9951635.0,33.8367,33.9968,33.5541,33.6012,9951635.0
2022-07-29 10:30:00,35.68,35.81,35.6,35.66,6345600.0,33.6012,33.7237,33.5259,33.5824,6345600.0
2022-07-29 11:00:00,35.66,35.7,35.5,35.7,8066511.0,33.5824,33.6201,33.4317,33.6201,8066511.0
2022-07-29 11:30:00,35.7,36.36,35.6,36.3,8029128.0,33.6201,34.2416,33.5259,34.1851,8029128.0
2022-07-29 12:00:00,36.31,36.5,36.11,36.23,6032952.0,34.1945,34.3735,34.0062,34.1192,6032952.0
2022-07-29 12:30:00,36.23,36.27,36.12,36.25,2941966.0,34.1192,34.1569,34.0156,34.138,2941966.0
2022-07-29 13:00:00,36.25,36.44,36.21,36.37,3416103.0,34.138,34.317,34.1004,34.251,3416103.0
2022-07-29 13:30:00,36.37,36.62,36.35,36.46,4023038.0,34.251,34.4865,34.2322,34.3358,4023038.0
2022-07-29 14:00:00,36.46,36.49,36.27,36.36,3001823.0,34.3358,34.364,34.1569,34.2416,3001823.0
2022-07-29 14:30:00,36.36,36.37,36.06,36.08,3025490.0,34.2416,34.251,33.9591,33.9779,3025490.0
2022-07-29 15:00:00,36.07,36.22,35.97,35.99,4665396.0,33.9685,34.1098,33.8743,33.8932,4665396.0
2022-07-29 15:30:00,35.99,36.59,35.97,36.29,15633529.0,33.8932,34.4582,33.8743,34.1757,15633529.0
2022-08-01 09:30:00,36.05,37.18,36.05,37.07,8929083.0,33.9497,35.0138,33.9497,34.9102,8929083.0
2022-08-01 10:00:00,37.06,37.46,37.05,37.18,4604943.0,34.9008,35.2775,34.8914,35.0138,4604943.0
2022-08-01 10:30:00,37.18,37.69,37.15,37.63,3694992.0,35.0138,35.4941,34.9856,35.4376,3694992.0
2022-08-01 11:00:00,37.63,37.67,37.16,37.17,2687576.0,35.4376,35.4753,34.995,35.0044,2687576.0
2022-08-01 11:30:00,37.18,37.28,37.0,37.25,2417943.0,35.0138,35.108,34.8443,35.0798,2417943.0
2022-08-01 12:00:00,37.25,37.26,37.05,37.11,1598644.0,35.0798,35.0892,34.8914,34.9479,1598644.0
2022-08-01 12:30:00,37.11,37.14,36.88,37.03,2142599.0,34.9479,34.9762,34.7313,34.8726,2142599.0
2022-08-01 13:00:00,37.02,37.03,36.7,36.73,1681091.0,34.8632,34.8726,34.5618,34.5901,1681091.0
2022-08-01 13:30:00,36.73,36.8,36.65,36.68,1702841.0,34.5901,34.656,34.5147,34.543,1702841.0
2022-08-01 14:00:00,36.68,36.9,36.6,36.9,2312844.0,34.543,34.7502,34.4676,34.7502,2312844.0
2022-08-01 14:30:00,36.9,37.01,36.79,36.94,1807097.0,34.7502,34.8537,34.6466,34.7878,1807097.0
2022-08-01 15:00:00,36.93,36.98,36.83,36.86,2021475.0,34.7784,34.8255,34.6842,34.7125,2021475.0
2022-08-01 15:30:00,36.86,36.98,36.78,36.96,5237787.0,34.7125,34.8255,34.6371,34.8067,5237787.0
2022-08-02 09:30:00,36.6,36.66,36.25,36.28,6169562.0,34.4676,34.5241,34.138,34.1663,6169562.0
2022-08-02 10:00:00,36.28,36.33,36.07,36.19,4174134.0,34.1663,34.2134,33.9685,34.0815,4174134.0
2022-08-02 10:30:00,36.19,36.45,36.14,36.3,2667625.0,34.0815,34.3264,34.0344,34.1851,2667625.0
2022-08-02 11:00:00,36.3,36.46,36.18,36.4,2292299.0,34.1851,34.3358,34.0721,34.2793,2292299.0
2022-08-02 11:30:00,36.41,36.51,36.25,36.45,2538307.0,34.2887,34.3829,34.138,34.3264,2538307.0
2022-08-02 12:00:00,36.46,36.6,36.45,36.52,1911077.0,34.3358,34.4676,34.3264,34.3923,1911077.0
2022-08-02 12:30:00,36.52,36.55,36.4,36.44,2091685.0,34.3923,34.4205,34.2793,34.317,2091685.0
2022-08-02 13:00:00,36.45,36.45,36.25,36.27,1448302.0,34.3264,34.3264,34.138,34.1569,1448302.0
2022-08-02 13:30:00,36.27,36.27,36.1,36.16,2607614.0,34.1569,34.1569,33.9968,34.0533,2607614.0
2022-08-02 14:00:00,36.15,36.29,36.11,36.27,2907021.0,34.0438,34.1757,34.0062,34.1569,2907021.0
2022-08-02 14:30:00,36.28,36.37,36.21,36.23,2349736.0,34.1663,34.251,34.1004,34.1192,2349736.0
2022-08-02 15:00:00,36.23,36.24,36.1,36.19,2100002.0,34.1192,34.1286,33.9968,34.0815,2100002.0
2022-08-02 15:30:00,36.19,36.22,36.0,36.02,6015616.0,34.0815,34.1098,33.9026,33.9214,6015616.0
2022-08-03 09:30:00,36.09,36.1,35.26,35.48,11136319.0,33.9873,33.9968,33.2057,33.4129,11136319.0
2022-08-03 10:00:00,35.48,35.75,35.41,35.58,4980327.0,33.4129,33.6672,33.347,33.5071,4980327.0
2022-08-03 10:30:00,35.58,35.78,35.4,35.73,3548934.0,33.5071,33.6954,33.3375,33.6483,3548934.0
2022-08-03 11:00:00,35.72,36.12,35.72,36.04,3420140.0,33.6389,34.0156,33.6389,33.9403,3420140.0
2022-08-03 11:30:00,36.04,36.35,36.02,36.15,3685460.0,33.9403,34.2322,33.9214,34.0438,3685460.0
2022-08-03 12:00:00,36.16,36.16,36.01,36.08,2060330.0,34.0533,34.0533,33.912,33.9779,2060330.0
2022-08-03 12:30:00,36.08,36.33,36.07,36.25,2034290.0,33.9779,34.2134,33.9685,34.138,2034290.0
2022-08-03 13:00:00,36.25,36.4,36.24,36.36,1780186.0,34.138,34.2793,34.1286,34.2416,1780186.0
2022-08-03 13:30:00,36.36,36.44,36.3,36.34,1510718.0,34.2416,34.317,34.1851,34.2228,1510718.0
2022-08-03 14:00:00,36.34,36.48,36.29,36.4,1552822.0,34.2228,34.3546,34.1757,34.2793,1552822.0
2022-08-03 14:30:00,36.4,36.5,36.37,36.46,2353168.0,34.2793,34.3735,34.251,34.3358,2353168.0
2022-08-03 15:00:00,36.46,36.49,36.37,36.43,2169883.0,34.3358,34.364,34.251,34.3075,2169883.0
2022-08-03 15:30:00,36.44,36.59,36.42,36.5,6769500.0,34.317,34.4582,34.2981,34.3735,6769500.0
2022-08-04 09:30:00,36.01,36.1,35.61,35.62,7203736.0,34.2591,34.3447,33.8786,33.8881,7203736.0
2022-08-04 10:00:00,35.62,35.76,35.52,35.64,4015179.0,33.8881,34.0213,33.7929,33.9071,4015179.0
2022-08-04 10:30:00,35.65,35.67,35.51,35.54,3503045.0,33.9166,33.9356,33.7834,33.812,3503045.0
2022-08-04 11:00:00,35.54,35.55,35.38,35.41,4416484.0,33.812,33.8215,33.6597,33.6883,4416484.0
2022-08-04 11:30:00,35.41,35.54,35.36,35.52,4706120.0,33.6883,33.812,33.6407,33.7929,4706120.0
2022-08-04 12:00:00,35.53,35.55,35.44,35.47,2397940.0,33.8025,33.8215,33.7168,33.7454,2397940.0
2022-08-04 12:30:00,35.47,35.5,35.38,35.39,2140536.0,33.7454,33.7739,33.6597,33.6693,2140536.0
2022-08-04 13:00:00,35.39,35.54,35.39,35.48,1935804.0,33.6693,33.812,33.6693,33.7549,1935804.0
2022-08-04 13:30:00,35.48,35.58,35.46,35.55,1659016.0,33.7549,33.85,33.7359,33.8215,1659016.0
2022-08-04 14:00:00,35.55,35.66,35.51,35.64,1857124.0,33.8215,33.9261,33.7834,33.9071,1857124.0
2022-08-04 14:30:00,35.65,35.66,35.54,35.63,1557027.0,33.9166,33.9261,33.812,33.8976,1557027.0
2022-08-04 15:00:00,35.62,35.71,35.58,35.63,1760922.0,33.8881,33.9737,33.85,33.8976,1760922.0
2022-08-04 15:30:00,35.63,35.7,35.55,35.67,4529025.0,33.8976,33.9642,33.8215,33.9356,4529025.0
2022-08-05 09:30:00,35.36,35.66,35.18,35.54,3439336.0,33.6407,33.9261,33.4695,33.812,3439336.0
2022-08-05 10:00:00,35.54,35.69,35.47,35.5,2618620.0,33.812,33.9547,33.7454,33.7739,2618620.0
2022-08-05 10:30:00,35.51,35.56,35.37,35.38,2832941.0,33.7834,33.831,33.6502,33.6597,2832941.0
2022-08-05 11:00:00,35.38,35.43,35.2,35.21,2339515.0,33.6597,33.7073,33.4885,33.498,2339515.0
2022-08-05 11:30:00,35.22,35.4,35.19,35.21,2187557.0,33.5075,33.6788,33.479,33.498,2187557.0
2022-08-05 12:00:00,35.21,35.38,35.2,35.37,1629044.0,33.498,33.6597,33.4885,33.6502,1629044.0
2022-08-05 12:30:00,35.38,35.45,35.25,35.41,1522508.0,33.6597,33.7263,33.5361,33.6883,1522508.0
2022-08-05 13:00:00,35.41,35.45,35.36,35.38,1413297.0,33.6883,33.7263,33.6407,33.6597,1413297.0
2022-08-05 13:30:00,35.39,35.48,35.28,35.3,1641464.0,33.6693,33.7549,33.5646,33.5836,1641464.0
2022-08-05 14:00:00,35.3,35.31,35.21,35.21,1629201.0,33.5836,33.5932,33.498,33.498,1629201.0
2022-08-05 14:30:00,35.22,35.33,35.2,35.25,1635163.0,33.5075,33.6122,33.4885,33.5361,1635163.0
2022-08-05 15:00:00,35.25,35.37,35.25,35.36,1783463.0,33.5361,33.6502,33.5361,33.6407,1783463.0
2022-08-05 15:30:00,35.36,35.47,35.32,35.39,4410941.0,33.6407,33.7454,33.6027,33.6693,4410941.0
2022-08-08 09:30:00,35.36,35.67,35.26,35.53,4647314.0,33.6407,33.9356,33.5456,33.8025,4647314.0
2022-08-08 10:00:00,35.54,35.96,35.54,35.89,4030333.0,33.812,34.2115,33.812,34.1449,4030333.0
2022-08-08 10:30:00,35.88,35.88,35.46,35.46,3500466.0,34.1354,34.1354,33.7359,33.7359,3500466.0
2022-08-08 11:00:00,35.47,35.64,35.36,35.44,2211355.0,33.7454,33.9071,33.6407,33.7168,2211355.0
2022-08-08 11:30:00,35.45,35.49,35.22,35.38,2334977.0,33.7263,33.7644,33.5075,33.6597,2334977.0
2022-08-08 12:00:00,35.38,35.45,35.2,35.23,2320375.0,33.6597,33.7263,33.4885,33.517,2320375.0
2022-08-08 12:30:00,35.22,35.44,35.21,35.39,1433038.0,33.5075,33.7168,33.498,33.6693,1433038.0
2022-08-08 13:00:00,35.38,35.56,35.36,35.42,1685747.0,33.6597,33.831,33.6407,33.6978,1685747.0
2022-08-08 13:30:00,35.43,35.47,35.36,35.39,1377468.0,33.7073,33.7454,33.6407,33.6693,1377468.0
2022-08-08 14:00:00,35.4,35.48,35.3,35.39,1811546.0,33.6788,33.7549,33.5836,33.6693,1811546.0
2022-08-08 14:30:00,35.39,35.4,35.25,35.29,1348962.0,33.6693,33.6788,33.5361,33.5741,1348962.0
2022-08-08 15:00:00,35.3,35.32,35.23,35.3,1471430.0,33.5836,33.6027,33.517,33.5836,1471430.0
2022-08-08 15:30:00,35.29,35.46,35.27,35.37,4928281.0,33.5741,33.7359,33.5551,33.6502,4928281.0
2022-08-09 09:30:00,35.22,35.3,34.82,34.86,6446938.0,33.5075,33.5836,33.127,33.165,6446938.0
2022-08-09 10:00:00,34.85,34.99,34.8,34.85,3063323.0,33.1555,33.2887,33.1079,33.1555,3063323.0
2022-08-09 10:30:00,34.86,34.87,34.7,34.73,3139790.0,33.165,33.1745,33.0128,33.0414,3139790.0
2022-08-09 11:00:00,34.72,34.77,34.58,34.7,3618762.0,33.0318,33.0794,32.8986,33.0128,3618762.0
2022-08-09 11:30:00,34.71,34.83,34.51,34.56,2086354.0,33.0223,33.1365,32.832,32.8796,2086354.0
2022-08-09 12:00:00,34.56,34.6,34.41,34.42,2791874.0,32.8796,32.9177,32.7369,32.7464,2791874.0
2022-08-09 12:30:00,34.42,34.5,34.4,34.45,1519021.0,32.7464,32.8225,32.7274,32.775,1519021.0
2022-08-09 13:00:00,34.45,34.54,34.45,34.54,1369893.0,32.775,32.8606,32.775,32.8606,1369893.0
2022-08-09 13:30:00,34.54,34.61,34.45,34.6,1368879.0,32.8606,32.9272,32.775,32.9177,1368879.0
2022-08-09 14:00:00,34.61,34.65,34.42,34.44,1386775.0,32.9272,32.9652,32.7464,32.7655,1386775.0
2022-08-09 14:30:00,34.44,34.64,34.43,34.59,1781430.0,32.7655,32.9557,32.7559,32.9082,1781430.0
2022-08-09 15:00:00,34.59,34.66,34.56,34.58,1941658.0,32.9082,32.9748,32.8796,32.8986,1941658.0
2022-08-09 15:30:00,34.58,34.62,34.51,34.52,5756597.0,32.8986,32.9367,32.832,32.8416,5756597.0
2022-08-10 09:30:00,34.96,35.15,34.71,34.82,4112117.0,33.2602,33.4409,33.0223,33.127,4112117.0
2022-08-10 10:00:00,34.82,34.89,34.59,34.65,2286840.0,33.127,33.1936,32.9082,32.9652,2286840.0
2022-08-10 10:30:00,34.65,34.89,34.61,34.85,3283380.0,32.9652,33.1936,32.9272,33.1555,3283380.0
2022-08-10 11:00:00,34.84,35.19,34.84,35.16,2964496.0,33.146,33.479,33.146,33.4504,2964496.0
2022-08-10 11:30:00,35.16,35.28,35.13,35.23,1944411.0,33.4504,33.5646,33.4219,33.517,1944411.0
2022-08-10 12:00:00,35.23,35.26,34.94,35.07,1717543.0,33.517,33.5456,33.2411,33.3648,1717543.0
2022-08-10 12:30:00,35.07,35.07,34.93,34.94,889565.0,33.3648,33.3648,33.2316,33.2411,889565.0
2022-08-10 13:00:00,34.94,35.14,34.88,35.12,1096832.0,33.2411,33.4314,33.1841,33.4124,1096832.0
2022-08-10 13:30:00,35.12,35.18,35.09,35.14,872306.0,33.4124,33.4695,33.3838,33.4314,872306.0
2022-08-10 14:00:00,35.14,35.16,35.09,35.16,1017359.0,33.4314,33.4504,33.3838,33.4504,1017359.0
2022-08-10 14:30:00,35.16,35.2,35.08,35.09,1369627.0,33.4504,33.4885,33.3743,33.3838,1369627.0
2022-08-10 15:00:00,35.09,35.29,35.07,35.27,2055183.0,33.3838,33.5741,33.3648,33.5551,2055183.0
2022-08-10 15:30:00,35.27,35.4,35.26,35.35,6715827.0,33.5551,33.6788,33.5456,33.6312,6715827.0
2022-08-11 09:30:00,35.63,36.04,35.48,35.93,4090569.0,33.8976,34.2877,33.7549,34.183,4090569.0
2022-08-11 10:00:00,35.94,36.29,35.91,36.11,3000866.0,34.1925,34.5255,34.164,34.3543,3000866.0
2022-08-11 10:30:00,36.11,36.13,36.01,36.03,2181986.0,34.3543,34.3733,34.2591,34.2781,2181986.0
2022-08-11 11:00:00,36.02,36.04,35.77,35.87,1750335.0,34.2686,34.2877,34.0308,34.1259,1750335.0
2022-08-11 11:30:00,35.87,35.96,35.75,35.79,1894003.0,34.1259,34.2115,34.0118,34.0498,1894003.0
2022-08-11 12:00:00,35.8,35.89,35.75,35.88,1711955.0,34.0593,34.1449,34.0118,34.1354,1711955.0
2022-08-11 12:30:00,35.88,36.03,35.86,36.0,1067804.0,34.1354,34.2781,34.1164,34.2496,1067804.0
2022-08-11 13:00:00,36.01,36.02,35.86,35.89,1185994.0,34.2591,34.2686,34.1164,34.1449,1185994.0
2022-08-11 13:30:00,35.89,35.95,35.82,35.92,931597.0,34.1449,34.202,34.0784,34.1735,931597.0
2022-08-11 14:00:00,35.91,35.92,35.79,35.88,911811.0,34.164,34.1735,34.0498,34.1354,911811.0
2022-08-11 14:30:00,35.88,35.89,35.64,35.7,2517133.0,34.1354,34.1449,33.9071,33.9642,2517133.0
2022-08-11 15:00:00,35.7,35.71,35.55,35.61,1248936.0,33.9642,33.9737,33.8215,33.8786,1248936.0
2022-08-11 15:30:00,35.61,35.65,35.54,35.6,3572058.0,33.8786,33.9166,33.812,33.869,3572058.0
2022-08-12 09:30:00,35.8,36.1,35.67,36.02,3151624.0,34.0593,34.3447,33.9356,34.2686,3151624.0
2022-08-12 10:00:00,36.02,36.02,35.76,35.81,2547878.0,34.2686,34.2686,34.0213,34.0688,2547878.0
2022-08-12 10:30:00,35.82,35.86,35.68,35.72,1828504.0,34.0784,34.1164,33.9452,33.9832,1828504.0
2022-08-12 11:00:00,35.73,35.92,35.72,35.78,2384831.0,33.9927,34.1735,33.9832,34.0403,2384831.0
2022-08-12 11:30:00,35.79,35.84,35.69,35.69,2294267.0,34.0498,34.0974,33.9547,33.9547,2294267.0
2022-08-12 12:00:00,35.7,35.79,35.67,35.77,1756129.0,33.9642,34.0498,33.9356,34.0308,1756129.0
2022-08-12 12:30:00,35.77,35.79,35.67,35.7,1443326.0,34.0308,34.0498,33.9356,33.9642,1443326.0
2022-08-12 13:00:00,35.7,35.89,35.67,35.84,1359016.0,33.9642,34.1449,33.9356,34.0974,1359016.0
2022-08-12 13:30:00,35.84,35.97,35.84,35.91,1546038.0,34.0974,34.2211,34.0974,34.164,1546038.0
2022-08-12 14:00:00,35.92,35.98,35.9,35.95,1060289.0,34.1735,34.2306,34.1545,34.202,1060289.0
2022-08-12 14:30:00,35.94,36.03,35.93,35.97,1297765.0,34.1925,34.2781,34.183,34.2211,1297765.0
2022-08-12 15:00:00,35.96,36.0,35.89,35.98,1624650.0,34.2115,34.2496,34.1449,34.2306,1624650.0
2022-08-12 15:30:00,35.98,36.14,35.95,36.1,4702352.0,34.2306,34.3828,34.202,34.3447,4702352.0
2022-08-15 09:30:00,36.1,36.1,35.71,35.91,3324224.0,34.3447,34.3447,33.9737,34.164,3324224.0
2022-08-15 10:00:00,35.91,35.92,35.77,35.88,1682713.0,34.164,34.1735,34.0308,34.1354,1682713.0
2022-08-15 10:30:00,35.88,36.0,35.85,35.97,1196492.0,34.1354,34.2496,34.1069,34.2211,1196492.0
2022-08-15 11:00:00,35.97,36.17,35.91,36.15,1281931.0,34.2211,34.4113,34.164,34.3923,1281931.0
2022-08-15 11:30:00,36.16,36.43,36.12,36.38,1911957.0,34.4018,34.6587,34.3638,34.6111,1911957.0
2022-08-15 12:00:00,36.38,36.38,36.27,36.29,991776.0,34.6111,34.6111,34.5065,34.5255,991776.0
2022-08-15 12:30:00,36.29,36.37,36.22,36.34,649501.0,34.5255,34.6016,34.4589,34.5731,649501.0
2022-08-15 13:00:00,36.34,36.38,36.28,36.33,675779.0,34.5731,34.6111,34.516,34.5636,675779.0
2022-08-15 13:30:00,36.33,36.34,36.22,36.29,794252.0,34.5636,34.5731,34.4589,34.5255,794252.0
2022-08-15 14:00:00,36.29,36.35,36.25,36.34,780907.0,34.5255,34.5826,34.4874,34.5731,780907.0
2022-08-15 14:30:00,36.34,36.4,36.26,36.26,1058659.0,34.5731,34.6302,34.497,34.497,1058659.0
2022-08-15 15:00:00,36.26,36.4,36.23,36.34,1786660.0,34.497,34.6302,34.4684,34.5731,1786660.0
2022-08-15 15:30:00,36.34,36.37,36.29,36.34,3373401.0,34.5731,34.6016,34.5255,34.5731,3373401.0
2022-08-16 09:30:00,36.16,36.19,35.7,35.91,3481934.0,34.4018,34.4304,33.9642,34.164,3481934.0
2022-08-16 10:00:00,35.91,36.09,35.77,35.99,1461507.0,34.164,34.3352,34.0308,34.2401,1461507.0
2022-08-16 10:30:00,35.99,36.15,35.87,36.07,1288926.0,34.2401,34.3923,34.1259,34.3162,1288926.0
2022-08-16 11:00:00,36.06,36.18,35.97,36.17,999924.0,34.3067,34.4208,34.2211,34.4113,999924.0
2022-08-16 11:30:00,36.18,36.36,36.15,36.33,1161709.0,34.4208,34.5921,34.3923,34.5636,1161709.0
2022-08-16 12:00:00,36.34,36.42,36.29,36.3,1240739.0,34.5731,34.6492,34.5255,34.535,1240739.0
2022-08-16 12:30:00,36.3,36.34,36.24,36.3,947453.0,34.535,34.5731,34.4779,34.535,947453.0
2022-08-16 13:00:00,36.31,36.46,36.29,36.44,1227462.0,34.5445,34.6872,34.5255,34.6682,1227462.0
2022-08-16 13:30:00,36.44,36.54,36.43,36.52,1222799.0,34.6682,34.7633,34.6587,34.7443,1222799.0
2022-08-16 14:00:00,36.52,36.58,36.45,36.48,1062924.0,34.7443,34.8014,34.6777,34.7063,1062924.0
2022-08-16 14:30:00,36.48,36.48,36.13,36.2,1129830.0,34.7063,34.7063,34.3733,34.4399,1129830.0
2022-08-16 15:00:00,36.2,36.25,36.12,36.21,820821.0,34.4399,34.4874,34.3638,34.4494,820821.0
2022-08-16 15:30:00,36.22,36.28,36.15,36.19,2816236.0,34.4589,34.516,34.3923,34.4304,2816236.0
2022-08-17 09:30:00,35.81,35.82,35.6,35.64,2896194.0,34.0688,34.0784,33.869,33.9071,2896194.0
2022-08-17 10:00:00,35.64,35.75,35.48,35.6,1802755.0,33.9071,34.0118,33.7549,33.869,1802755.0
2022-08-17 10:30:00,35.6,35.62,35.37,35.38,1944358.0,33.869,33.8881,33.6502,33.6597,1944358.0
2022-08-17 11:00:00,35.38,35.45,35.27,35.37,1935656.0,33.6597,33.7263,33.5551,33.6502,1935656.0
2022-08-17 11:30:00,35.37,35.4,35.28,35.38,1397346.0,33.6502,33.6788,33.5646,33.6597,1397346.0
2022-08-17 12:00:00,35.38,35.53,35.37,35.5,1145026.0,33.6597,33.8025,33.6502,33.7739,1145026.0
2022-08-17 12:30:00,35.5,35.62,35.48,35.61,1224730.0,33.7739,33.8881,33.7549,33.8786,1224730.0
2022-08-17 13:00:00,35.61,35.74,35.53,35.7,1782384.0,33.8786,34.0022,33.8025,33.9642,1782384.0
2022-08-17 13:30:00,35.7,35.77,35.65,35.75,1121369.0,33.9642,34.0308,33.9166,34.0118,1121369.0
2022-08-17 14:00:00,35.74,35.95,35.68,35.94,1666092.0,34.0022,34.202,33.9452,34.1925,1666092.0
2022-08-17 14:30:00,35.94,36.08,35.86,35.88,1452727.0,34.1925,34.3257,34.1164,34.1354,1452727.0
2022-08-17 15:00:00,35.88,35.95,35.71,35.8,1203062.0,34.1354,34.202,33.9737,34.0593,1203062.0
2022-08-17 15:30:00,35.8,35.88,35.72,35.78,3310781.0,34.0593,34.1354,33.9832,34.0403,3310781.0
2022-08-18 09:30:00,35.69,35.95,35.57,35.84,2038519.0,33.9547,34.202,33.8405,34.0974,2038519.0
2022-08-18 10:00:00,35.84,35.98,35.76,35.93,1204392.0,34.0974,34.2306,34.0213,34.183,1204392.0
2022-08-18 10:30:00,35.93,36.17,35.81,36.11,2090382.0,34.183,34.4113,34.0688,34.3543,2090382.0
2022-08-18 11:00:00,36.11,36.24,36.04,36.19,1544284.0,34.3543,34.4779,34.2877,34.4304,1544284.0
2022-08-18 11:30:00,36.19,36.28,36.15,36.25,1300250.0,34.4304,34.516,34.3923,34.4874,1300250.0
2022-08-18 12:00:00,36.24,36.33,36.14,36.16,1257299.0,34.4779,34.5636,34.3828,34.4018,1257299.0
2022-08-18 12:30:00,36.16,36.18,35.97,36.01,1331640.0,34.4018,34.4208,34.2211,34.2591,1331640.0
2022-08-18 13:00:00,36.01,36.21,35.99,36.2,1652398.0,34.2591,34.4494,34.2401,34.4399,1652398.0
2022-08-18 13:30:00,36.2,36.26,36.15,36.25,631314.0,34.4399,34.497,34.3923,34.4874,631314.0
2022-08-18 14:00:00,36.24,36.3,36.15,36.2,1060961.0,34.4779,34.535,34.3923,34.4399,1060961.0
2022-08-18 14:30:00,36.2,36.2,36.09,36.17,1014484.0,34.4399,34.4399,34.3352,34.4113,1014484.0
2022-08-18 15:00:00,36.16,36.23,36.11,36.2,1030653.0,34.4018,34.4684,34.3543,34.4399,1030653.0
2022-08-18 15:30:00,36.2,36.25,36.11,36.19,3010451.0,34.4399,34.4874,34.3543,34.4304,3010451.0
2022-08-19 09:30:00,35.8,36.03,35.53,35.59,3716757.0,34.0593,34.2781,33.8025,33.8595,3716757.0
2022-08-19 10:00:00,35.59,35.65,35.48,35.54,1777198.0,33.8595,33.9166,33.7549,33.812,1777198.0
2022-08-19 10:30:00,35.54,35.59,35.39,35.43,1836300.0,33.812,33.8595,33.6693,33.7073,1836300.0
2022-08-19 11:00:00,35.44,35.53,35.4,35.47,1110806.0,33.7168,33.8025,33.6788,33.7454,1110806.0
2022-08-19 11:30:00,35.48,35.55,35.41,35.44,943115.0,33.7549,33.8215,33.6883,33.7168,943115.0
2022-08-19 12:00:00,35.45,35.54,35.43,35.46,737483.0,33.7263,33.812,33.7073,33.7359,737483.0
2022-08-19 12:30:00,35.46,35.52,35.42,35.47,1000922.0,33.7359,33.7929,33.6978,33.7454,1000922.0
2022-08-19 13:00:00,35.47,35.47,35.27,35.27,1157124.0,33.7454,33.7454,33.5551,33.5551,1157124.0
2022-08-19 13:30:00,35.27,35.35,35.19,35.34,1152400.0,33.5551,33.6312,33.479,33.6217,1152400.0
2022-08-19 14:00:00,35.33,35.34,35.24,35.28,787799.0,33.6122,33.6217,33.5266,33.5646,787799.0
2022-08-19 14:30:00,35.28,35.33,35.25,35.31,883235.0,33.5646,33.6122,33.5361,33.5932,883235.0
2022-08-19 15:00:00,35.31,35.4,35.28,35.38,1397606.0,33.5932,33.6788,33.5646,33.6597,1397606.0
2022-08-19 15:30:00,35.39,35.46,35.33,35.38,4172526.0,33.6693,33.7359,33.6122,33.6597,4172526.0
2022-08-22 09:30:00,34.99,35.06,34.44,34.52,5256727.0,33.2887,33.3553,32.7655,32.8416,5256727.0
2022-08-22 10:00:00,34.52,34.59,34.36,34.39,2947986.0,32.8416,32.9082,32.6893,32.7179,2947986.0
2022-08-22 10:30:00,34.39,34.45,34.24,34.24,2457774.0,32.7179,32.775,32.5752,32.5752,2457774.0
2022-08-22 11:00:00,34.25,34.29,34.14,34.14,2405337.0,32.5847,32.6227,32.48,32.48,2405337.0
2022-08-22 11:30:00,34.15,34.23,34.1,34.16,2392650.0,32.4896,32.5657,32.442,32.4991,2392650.0
2022-08-22 12:00:00,34.15,34.19,34.05,34.05,1977439.0,32.4896,32.5276,32.3944,32.3944,1977439.0
2022-08-22 12:30:00,34.05,34.08,33.99,34.02,1976196.0,32.3944,32.423,32.3373,32.3659,1976196.0
2022-08-22 13:00:00,34.02,34.07,33.86,33.88,2507467.0,32.3659,32.4134,32.2137,32.2327,2507467.0
2022-08-22 13:30:00,33.87,33.97,33.83,33.9,2252268.0,32.2232,32.3183,32.1851,32.2517,2252268.0
2022-08-22 14:00:00,33.89,33.9,33.8,33.81,1921913.0,32.2422,32.2517,32.1566,32.1661,1921913.0
2022-08-22 14:30:00,33.82,33.82,33.73,33.77,2234484.0,32.1756,32.1756,32.09,32.128,2234484.0
2022-08-22 15:00:00,33.77,33.9,33.76,33.84,3076179.0,32.128,32.2517,32.1185,32.1946,3076179.0
2022-08-22 15:30:00,33.84,33.9,33.75,33.86,6846619.0,32.1946,32.2517,32.109,32.2137,6846619.0
2022-08-23 09:30:00,33.99,34.39,33.98,34.29,4190366.0,32.3373,32.7179,32.3278,32.6227,4190366.0
2022-08-23 10:00:00,34.29,34.39,34.2,34.2,3502416.0,32.6227,32.7179,32.5371,32.5371,3502416.0
2022-08-23 10:30:00,34.21,34.32,34.1,34.11,1564103.0,32.5466,32.6513,32.442,32.4515,1564103.0
2022-08-23 11:00:00,34.11,34.18,34.03,34.11,1233829.0,32.4515,32.5181,32.3754,32.4515,1233829.0
2022-08-23 11:30:00,34.11,34.17,34.04,34.08,1445742.0,32.4515,32.5086,32.3849,32.423,1445742.0
2022-08-23 12:00:00,34.08,34.12,34.03,34.06,887235.0,32.423,32.461,32.3754,32.4039,887235.0
2022-08-23 12:30:00,34.06,34.2,34.04,34.19,707632.0,32.4039,32.5371,32.3849,32.5276,707632.0
2022-08-23 13:00:00,34.19,34.19,34.0,34.07,1220398.0,32.5276,32.5276,32.3468,32.4134,1220398.0
2022-08-23 13:30:00,34.08,34.11,34.0,34.06,1421184.0,32.423,32.4515,32.3468,32.4039,1421184.0
2022-08-23 14:00:00,34.05,34.1,34.02,34.05,1083084.0,32.3944,32.442,32.3659,32.3944,1083084.0
2022-08-23 14:30:00,34.05,34.06,33.99,34.02,1345664.0,32.3944,32.4039,32.3373,32.3659,1345664.0
2022-08-23 15:00:00,34.02,34.06,33.98,33.98,1721041.0,32.3659,32.4039,32.3278,32.3278,1721041.0
2022-08-23 15:30:00,33.98,34.0,33.91,33.96,2933518.0,32.3278,32.3468,32.2612,32.3088,2933518.0
2022-08-24 09:30:00,33.97,33.97,33.6,33.7,3056893.0,32.3183,32.3183,31.9663,32.0614,3056893.0
2022-08-24 10:00:00,33.71,33.9,33.63,33.84,1611838.0,32.0709,32.2517,31.9948,32.1946,1611838.0
2022-08-24 10:30:00,33.84,33.92,33.72,33.77,1677804.0,32.1946,32.2707,32.0805,32.128,1677804.0
2022-08-24 11:00:00,33.77,33.99,33.76,33.89,1515418.0,32.128,32.3373,32.1185,32.2422,1515418.0
2022-08-24 11:30:00,33.9,33.96,33.86,33.89,1163463.0,32.2517,32.3088,32.2137,32.2422,1163463.0
2022-08-24 12:00:00,33.9,33.96,33.83,33.84,893563.0,32.2517,32.3088,32.1851,32.1946,893563.0
2022-08-24 12:30:00,33.84,33.85,33.69,33.73,1087916.0,32.1946,32.2041,32.0519,32.09,1087916.0
2022-08-24 13:00:00,33.72,33.74,33.62,33.64,1146874.0,32.0805,32.0995,31.9853,32.0043,1146874.0
2022-08-24 13:30:00,33.64,33.72,33.62,33.69,986823.0,32.0043,32.0805,31.9853,32.0519,986823.0
2022-08-24 14:00:00,33.69,33.76,33.68,33.75,637462.0,32.0519,32.1185,32.0424,32.109,637462.0
2022-08-24 14:30:00,33.75,33.76,33.69,33.74,610544.0,32.109,32.1185,32.0519,32.0995,610544.0
2022-08-24 15:00:00,33.73,33.84,33.71,33.8,1004378.0,32.09,32.1946,32.0709,32.1566,1004378.0
2022-08-24 15:30:00,33.8,33.91,33.78,33.86,2795707.0,32.1566,32.2612,32.1375,32.2137,2795707.0
2022-08-25 09:30:00,33.87,34.27,33.82,34.23,2889098.0,32.2232,32.6037,32.1756,32.5657,2889098.0
2022-08-25 10:00:00,34.23,34.52,34.18,34.48,2200377.0,32.5657,32.8416,32.5181,32.8035,2200377.0
2022-08-25 10:30:00,34.49,34.65,34.42,34.53,1681577.0,32.813,32.9652,32.7464,32.8511,1681577.0
2022-08-25 11:00:00,34.53,34.54,34.36,34.49,2456686.0,32.8511,32.8606,32.6893,32.813,2456686.0
2022-08-25 11:30:00,34.49,34.67,34.43,34.67,1624027.0,32.813,32.9843,32.7559,32.9843,1624027.0
2022-08-25 12:00:00,34.66,34.73,34.55,34.66,1623588.0,32.9748,33.0414,32.8701,32.9748,1623588.0
2022-08-25 12:30:00,34.66,34.72,34.59,34.68,1100091.0,32.9748,33.0318,32.9082,32.9938,1100091.0
2022-08-25 13:00:00,34.67,34.72,34.63,34.67,959057.0,32.9843,33.0318,32.9462,32.9843,959057.0
2022-08-25 13:30:00,34.68,34.79,34.64,34.73,1120300.0,32.9938,33.0984,32.9557,33.0414,1120300.0
2022-08-25 14:00:00,34.73,34.73,34.65,34.68,674716.0,33.0414,33.0414,32.9652,32.9938,674716.0
2022-08-25 14:30:00,34.68,34.69,34.56,34.62,935632.0,32.9938,33.0033,32.8796,32.9367,935632.0
2022-08-25 15:00:00,34.62,34.69,34.57,34.68,971448.0,32.9367,33.0033,32.8891,32.9938,971448.0
2022-08-25 15:30:00,34.68,34.93,34.64,34.9,3612097.0,32.9938,33.2316,32.9557,33.2031,3612097.0
2022-08-26 09:30:00,34.95,35.03,34.57,34.78,2853255.0,33.2507,33.3268,32.8891,33.0889,2853255.0
2022-08-26 10:00:00,34.76,34.96,34.43,34.48,3361194.0,33.0699,33.2602,32.7559,32.8035,3361194.0
2022-08-26 10:30:00,34.48,34.48,34.08,34.16,2533853.0,32.8035,32.8035,32.423,32.4991,2533853.0
2022-08-26 11:00:00,34.17,34.17,33.88,33.98,1832100.0,32.5086,32.5086,32.2327,32.3278,1832100.0
2022-08-26 11:30:00,33.98,34.07,33.92,33.97,1073683.0,32.3278,32.4134,32.2707,32.3183,1073683.0
2022-08-26 12:00:00,33.98,34.02,33.87,33.93,1568097.0,32.3278,32.3659,32.2232,32.2802,1568097.0
2022-08-26 12:30:00,33.93,34.01,33.87,34.01,983896.0,32.2802,32.3564,32.2232,32.3564,983896.0
2022-08-26 13:00:00,34.0,34.05,33.88,33.89,1116717.0,32.3468,32.3944,32.2327,32.2422,1116717.0
2022-08-26 13:30:00,33.88,33.89,33.74,33.75,1466239.0,32.2327,32.2422,32.0995,32.109,1466239.0
2022-08-26 14:00:00,33.76,33.78,33.66,33.7,1860036.0,32.1185,32.1375,32.0234,32.0614,1860036.0
2022-08-26 14:30:00,33.7,33.79,33.69,33.77,1285904.0,32.0614,32.1471,32.0519,32.128,1285904.0
2022-08-26 15:00:00,33.77,33.83,33.66,33.7,1895677.0,32.128,32.1851,32.0234,32.0614,1895677.0
2022-08-26 15:30:00,33.7,33.72,33.35,33.37,7636354.0,32.0614,32.0805,31.7284,31.7475,7636354.0
2022-08-29 09:30:00,33.23,33.41,33.18,33.29,2801798.0,31.6143,31.7855,31.5667,31.6714,2801798.0
2022-08-29 10:00:00,33.29,33.35,33.19,33.2,1726339.0,31.6714,31.7284,31.5762,31.5857,1726339.0
2022-08-29 10:30:00,33.2,33.22,32.81,32.84,3852468.0,31.5857,31.6048,31.2147,31.2432,3852468.0
2022-08-29 11:00:00,32.84,32.96,32.82,32.93,2711640.0,31.2432,31.3574,31.2242,31.3289,2711640.0
2022-08-29 11:30:00,32.93,33.09,32.87,32.97,1782007.0,31.3289,31.4811,31.2718,31.3669,1782007.0
2022-08-29 12:00:00,32.97,33.07,32.9,32.93,1470565.0,31.3669,31.4621,31.3003,31.3289,1470565.0
2022-08-29 12:30:00,32.92,33.12,32.86,33.04,1254143.0,31.3194,31.5096,31.2623,31.4335,1254143.0
2022-08-29 13:00:00,33.05,33.17,33.01,33.09,996449.0,31.443,31.5572,31.405,31.4811,996449.0
2022-08-29 13:30:00,33.09,33.25,33.07,33.18,938851.0,31.4811,31.6333,31.4621,31.5667,938851.0
2022-08-29 14:00:00,33.17,33.19,33.02,33.07,1196284.0,31.5572,31.5762,31.4145,31.4621,1196284.0
2022-08-29 14:30:00,33.08,33.22,33.06,33.16,1086012.0,31.4716,31.6048,31.4526,31.5477,1086012.0
2022-08-29 15:00:00,33.16,33.27,33.11,33.12,1303718.0,31.5477,31.6523,31.5001,31.5096,1303718.0
2022-08-29 15:30:00,33.13,33.16,32.9,32.94,4067286.0,31.5191,31.5477,31.3003,31.3384,4067286.0
2022-08-30 09:30:00,33.04,33.07,32.76,32.77,2629849.0,31.4335,31.4621,31.1671,31.1767,2629849.0
2022-08-30 10:00:00,32.78,32.87,32.6,32.61,2651071.0,31.1862,31.2718,31.0149,31.0244,2651071.0
2022-08-30 10:30:00,32.6,32.63,32.3,32.51,3405683.0,31.0149,31.0435,30.7295,30.9293,3405683.0
2022-08-30 11:00:00,32.5,32.6,32.38,32.5,2171095.0,30.9198,31.0149,30.8056,30.9198,2171095.0
2022-08-30 11:30:00,32.5,32.59,32.41,32.51,1620750.0,30.9198,31.0054,30.8342,30.9293,1620750.0
2022-08-30 12:00:00,32.51,32.7,32.48,32.52,2569092.0,30.9293,31.1101,30.9008,30.9388,2569092.0
2022-08-30 12:30:00,32.52,32.53,32.38,32.42,1265087.0,30.9388,30.9483,30.8056,30.8437,1265087.0
2022-08-30 13:00:00,32.41,32.43,32.28,32.33,1587003.0,30.8342,30.8532,30.7105,30.758,1587003.0
2022-08-30 13:30:00,32.34,32.43,32.23,32.38,1311923.0,30.7676,30.8532,30.6629,30.8056,1311923.0
2022-08-30 14:00:00,32.38,32.43,32.27,32.29,1080115.0,30.8056,30.8532,30.701,30.72,1080115.0
2022-08-30 14:30:00,32.29,32.38,32.23,32.27,1286168.0,30.72,30.8056,30.6629,30.701,1286168.0
2022-08-30 15:00:00,32.27,32.44,32.24,32.33,2282338.0,30.701,30.8627,30.6724,30.758,2282338.0
2022-08-30 15:30:00,32.33,32.35,32.15,32.28,6966990.0,30.758,30.7771,30.5868,30.7105,6966990.0
2022-08-31 09:30:00,32.4,32.4,31.96,32.05,5046560.0,30.8246,30.8246,30.406,30.4917,5046560.0
2022-08-31 10:00:00,32.05,32.19,31.93,31.95,2183107.0,30.4917,30.6249,30.3775,30.3965,2183107.0
2022-08-31 10:30:00,31.96,32.04,31.88,31.92,2233807.0,30.406,30.4821,30.3299,30.368,2233807.0
2022-08-31 11:00:00,31.93,31.95,31.77,31.91,2028584.0,30.3775,30.3965,30.2253,30.3585,2028584.0
2022-08-31 11:30:00,31.91,32.06,31.85,31.98,1794986.0,30.3585,30.5012,30.3014,30.4251,1794986.0
2022-08-31 12:00:00,31.98,32.03,31.9,31.95,1335501.0,30.4251,30.4726,30.349,30.3965,1335501.0
2022-08-31 12:30:00,31.95,31.96,31.81,31.84,1015803.0,30.3965,30.406,30.2633,30.2919,1015803.0
2022-08-31 13:00:00,31.84,31.92,31.8,31.89,1495172.0,30.2919,30.368,30.2538,30.3394,1495172.0
2022-08-31 13:30:00,31.89,31.93,31.82,31.91,1366025.0,30.3394,30.3775,30.2728,30.3585,1366025.0
2022-08-31 14:00:00,31.91,32.0,31.89,31.97,1351443.0,30.3585,30.4441,30.3394,30.4155,1351443.0
2022-08-31 14:30:00,31.98,31.98,31.87,31.96,1382507.0,30.4251,30.4251,30.3204,30.406,1382507.0
2022-08-31 15:00:00,31.96,32.22,31.91,32.09,1963136.0,30.406,30.6534,30.3585,30.5297,1963136.0
2022-08-31 15:30:00,32.1,32.22,31.88,31.91,6316557.0,30.5392,30.6534,30.3299,30.3585,6316557.0
2022-09-01 09:30:00,31.59,31.61,31.25,31.32,4873057.0,30.054,30.0731,29.7306,29.7972,4873057.0
2022-09-01 10:00:00,31.31,31.52,31.13,31.49,3231693.0,29.7876,29.9874,29.6164,29.9589,3231693.0
2022-09-01 10:30:00,31.49,31.5,31.25,31.32,1867033.0,29.9589,29.9684,29.7306,29.7972,1867033.0
2022-09-01 11:00:00,31.32,31.44,31.24,31.26,2144660.0,29.7972,29.9113,29.721,29.7401,2144660.0
2022-09-01 11:30:00,31.26,31.51,31.24,31.37,1632705.0,29.7401,29.9779,29.721,29.8447,1632705.0
2022-09-01 12:00:00,31.37,31.41,31.3,31.35,1102191.0,29.8447,29.8828,29.7781,29.8257,1102191.0
2022-09-01 12:30:00,31.35,31.36,31.26,31.35,1190611.0,29.8257,29.8352,29.7401,29.8257,1190611.0
2022-09-01 13:00:00,31.34,31.58,31.33,31.57,1513141.0,29.8162,30.0445,29.8067,30.035,1513141.0
2022-09-01 13:30:00,31.57,31.58,31.31,31.32,1214810.0,30.035,30.0445,29.7876,29.7972,1214810.0
2022-09-01 14:00:00,31.33,31.59,31.31,31.53,1681554.0,29.8067,30.054,29.7876,29.9969,1681554.0
2022-09-01 14:30:00,31.52,31.75,31.52,31.67,1321734.0,29.9874,30.2062,29.9874,30.1301,1321734.0
2022-09-01 15:00:00,31.68,31.83,31.6,31.62,1495611.0,30.1396,30.2824,30.0635,30.0826,1495611.0
2022-09-01 15:30:00,31.61,31.82,31.54,31.76,5125642.0,30.0731,30.2728,30.0065,30.2158,5125642.0
2022-09-02 09:30:00,32.16,32.29,31.86,31.97,2741255.0,30.5963,30.72,30.3109,30.4155,2741255.0
2022-09-02 10:00:00,31.97,32.19,31.84,32.15,1856591.0,30.4155,30.6249,30.2919,30.5868,1856591.0
2022-09-02 10:30:00,32.15,32.38,32.08,32.14,2446908.0,30.5868,30.8056,30.5202,30.5773,2446908.0
2022-09-02 11:00:00,32.13,32.17,31.96,32.04,1521754.0,30.5678,30.6058,30.406,30.4821,1521754.0
2022-09-02 11:30:00,32.05,32.11,31.92,32.05,1061608.0,30.4917,30.5487,30.368,30.4917,1061608.0
2022-09-02 12:00:00,32.05,32.07,31.75,31.77,1146744.0,30.4917,30.5107,30.2062,30.2253,1146744.0
2022-09-02 12:30:00,31.77,31.8,31.49,31.59,1495774.0,30.2253,30.2538,29.9589,30.054,1495774.0
2022-09-02 13:00:00,31.58,31.58,31.26,31.29,1521335.0,30.0445,30.0445,29.7401,29.7686,1521335.0
2022-09-02 13:30:00,31.3,31.37,31.17,31.18,1702806.0,29.7781,29.8447,29.6544,29.664,1702806.0
2022-09-02 14:00:00,31.18,31.36,31.18,31.36,1654715.0,29.664,29.8352,29.664,29.8352,1654715.0
2022-09-02 14:30:00,31.37,31.39,31.23,31.25,1294422.0,29.8447,29.8637,29.7115,29.7306,1294422.0
2022-09-02 15:00:00,31.25,31.4,31.18,31.25,2261965.0,29.7306,29.8733,29.664,29.7306,2261965.0
2022-09-02 15:30:00,31.25,31.3,31.06,31.23,5860287.0,29.7306,29.7781,29.5498,29.7115,5860287.0
2022-09-06 09:30:00,31.39,31.39,30.71,30.76,4134282.0,29.8637,29.8637,29.2168,29.2644,4134282.0
2022-09-06 10:00:00,30.75,30.76,30.39,30.51,3833759.0,29.2549,29.2644,28.9124,29.0265,3833759.0
2022-09-06 10:30:00,30.51,30.74,30.42,30.68,2634766.0,29.0265,29.2454,28.9409,29.1883,2634766.0
2022-09-06 11:00:00,30.68,30.86,30.65,30.76,2417678.0,29.1883,29.3595,29.1597,29.2644,2417678.0
2022-09-06 11:30:00,30.76,31.12,30.75,31.1,3130389.0,29.2644,29.6069,29.2549,29.5878,3130389.0
2022-09-06 12:00:00,31.1,31.11,30.66,30.73,1962987.0,29.5878,29.5974,29.1692,29.2358,1962987.0
2022-09-06 12:30:00,30.73,30.8,30.67,30.71,1452615.0,29.2358,29.3024,29.1788,29.2168,1452615.0
2022-09-06 13:00:00,30.72,30.73,30.47,30.48,1790266.0,29.2263,29.2358,28.9885,28.998,1790266.0
2022-09-06 13:30:00,30.48,30.57,30.41,30.52,2131607.0,28.998,29.0836,28.9314,29.0361,2131607.0
2022-09-06 14:00:00,30.52,30.64,30.47,30.53,1553926.0,29.0361,29.1502,28.9885,29.0456,1553926.0
2022-09-06 14:30:00,30.53,30.56,30.42,30.45,1837153.0,29.0456,29.0741,28.9409,28.9695,1837153.0
2022-09-06 15:00:00,30.45,30.58,30.43,30.51,1729586.0,28.9695,29.0931,28.9504,29.0265,1729586.0
2022-09-06 15:30:00,30.51,30.53,30.33,30.36,6421764.0,29.0265,29.0456,28.8553,28.8838,6421764.0
2022-09-07 09:30:00,30.4,30.66,30.11,30.13,5495186.0,28.9219,29.1692,28.646,28.665,5495186.0
2022-09-07 10:00:00,30.12,30.28,30.05,30.28,2749351.0,28.6555,28.8077,28.5889,28.8077,2749351.0
2022-09-07 10:30:00,30.28,30.49,30.27,30.43,2310316.0,28.8077,29.0075,28.7982,28.9504,2310316.0
2022-09-07 11:00:00,30.42,30.63,30.36,30.54,1810251.0,28.9409,29.1407,28.8838,29.0551,1810251.0
2022-09-07 11:30:00,30.54,30.65,30.5,30.54,1262194.0,29.0551,29.1597,29.017,29.0551,1262194.0
2022-09-07 12:00:00,30.55,30.59,30.32,30.33,1616232.0,29.0646,29.1026,28.8458,28.8553,1616232.0
2022-09-07 12:30:00,30.33,30.46,30.29,30.43,1210263.0,28.8553,28.979,28.8172,28.9504,1210263.0
2022-09-07 13:00:00,30.44,30.52,30.42,30.45,1100591.0,28.9599,29.0361,28.9409,28.9695,1100591.0
2022-09-07 13:30:00,30.45,30.62,30.43,30.49,1730600.0,28.9695,29.1312,28.9504,29.0075,1730600.0
2022-09-07 14:00:00,30.49,30.63,30.47,30.63,1270704.0,29.0075,29.1407,28.9885,29.1407,1270704.0
2022-09-07 14:30:00,30.63,30.73,30.59,30.71,2057587.0,29.1407,29.2358,29.1026,29.2168,2057587.0
2022-09-07 15:00:00,30.71,30.79,30.67,30.77,2354577.0,29.2168,29.2929,29.1788,29.2739,2354577.0
2022-09-07 15:30:00,30.77,30.78,30.62,30.64,3891821.0,29.2739,29.2834,29.1312,29.1502,3891821.0
2022-09-08 09:30:00,30.37,30.37,29.91,30.27,6219056.0,28.8933,28.8933,28.4557,28.7982,6219056.0
2022-09-08 10:00:00,30.27,30.54,30.17,30.45,3271957.0,28.7982,29.0551,28.7031,28.9695,3271957.0
2022-09-08 10:30:00,30.45,30.66,30.43,30.66,1857344.0,28.9695,29.1692,28.9504,29.1692,1857344.0
2022-09-08 11:00:00,30.66,30.85,30.65,30.77,2440440.0,29.1692,29.35,29.1597,29.2739,2440440.0
2022-09-08 11:30:00,30.77,30.79,30.57,30.58,1869237.0,29.2739,29.2929,29.0836,29.0931,1869237.0
2022-09-08 12:00:00,30.59,30.6,30.2,30.31,3237980.0,29.1026,29.1122,28.7316,28.8363,3237980.0
2022-09-08 12:30:00,30.3,30.57,30.28,30.54,1729673.0,28.8267,29.0836,28.8077,29.0551,1729673.0
2022-09-08 13:00:00,30.54,30.71,30.45,30.64,1445720.0,29.0551,29.2168,28.9695,29.1502,1445720.0
2022-09-08 13:30:00,30.65,30.73,30.52,30.6,1264232.0,29.1597,29.2358,29.0361,29.1122,1264232.0
2022-09-08 14:00:00,30.6,30.67,30.53,30.64,1006015.0,29.1122,29.1788,29.0456,29.1502,1006015.0
2022-09-08 14:30:00,30.64,30.75,30.57,30.63,1165707.0,29.1502,29.2549,29.0836,29.1407,1165707.0
2022-09-08 15:00:00,30.62,30.67,30.54,30.63,1049277.0,29.1312,29.1788,29.0551,29.1407,1049277.0
2022-09-08 15:30:00,30.63,30.77,30.48,30.76,3646573.0,29.1407,29.2739,28.998,29.2644,3646573.0
2022-09-09 09:30:00,31.15,31.42,31.07,31.3,3728457.0,29.6354,29.8923,29.5593,29.7781,3728457.0
2022-09-09 10:00:00,31.3,31.49,31.22,31.29,2482586.0,29.7781,29.9589,29.702,29.7686,2482586.0
2022-09-09 10:30:00,31.3,31.37,31.19,31.33,3208864.0,29.7781,29.8447,29.6735,29.8067,3208864.0
2022-09-09 11:00:00,31.33,31.4,31.2,31.37,1875556.0,29.8067,29.8733,29.683,29.8447,1875556.0
2022-09-09 11:30:00,31.37,31.49,31.34,31.46,1617776.0,29.8447,29.9589,29.8162,29.9303,1617776.0
2022-09-09 12:00:00,31.45,31.48,31.28,31.38,1281161.0,29.9208,29.9494,29.7591,29.8542,1281161.0
2022-09-09 12:30:00,31.39,31.44,31.33,31.41,1064902.0,29.8637,29.9113,29.8067,29.8828,1064902.0
2022-09-09 13:00:00,31.41,31.43,31.36,31.36,1110091.0,29.8828,29.9018,29.8352,29.8352,1110091.0
2022-09-09 13:30:00,31.37,31.41,31.34,31.38,1040892.0,29.8447,29.8828,29.8162,29.8542,1040892.0
2022-09-09 14:00:00,31.38,31.43,31.31,31.43,999080.0,29.8542,29.9018,29.7876,29.9018,999080.0
2022-09-09 14:30:00,31.43,31.43,31.3,31.38,960076.0,29.9018,29.9018,29.7781,29.8542,960076.0
2022-09-09 15:00:00,31.38,31.49,31.35,31.45,2074174.0,29.8542,29.9589,29.8257,29.9208,2074174.0
2022-09-09 15:30:00,31.45,31.5,31.41,31.46,4788878.0,29.9208,29.9684,29.8828,29.9303,4788878.0
2022-09-12 09:30:00,31.74,31.82,31.48,31.81,4292949.0,30.1967,30.2728,29.9494,30.2633,4292949.0
2022-09-12 10:00:00,31.81,31.86,31.67,31.75,2363043.0,30.2633,30.3109,30.1301,30.2062,2363043.0
2022-09-12 10:30:00,31.75,31.84,31.65,31.68,1872139.0,30.2062,30.2919,30.1111,30.1396,1872139.0
2022-09-12 11:00:00,31.68,31.8,31.61,31.79,1171984.0,30.1396,30.2538,30.0731,30.2443,1171984.0
2022-09-12 11:30:00,31.79,31.8,31.53,31.53,1552618.0,30.2443,30.2538,29.9969,29.9969,1552618.0
2022-09-12 12:00:00,31.53,31.59,31.45,31.56,1464943.0,29.9969,30.054,29.9208,30.0255,1464943.0
2022-09-12 12:30:00,31.57,31.6,31.5,31.6,1287437.0,30.035,30.0635,29.9684,30.0635,1287437.0
2022-09-12 13:00:00,31.59,31.67,31.1,31.39,4779376.0,30.054,30.1301,29.5878,29.8637,4779376.0
2022-09-12 13:30:00,31.4,31.58,31.39,31.55,1979163.0,29.8733,30.0445,29.8637,30.016,1979163.0
2022-09-12 14:00:00,31.55,31.58,31.32,31.34,1376658.0,30.016,30.0445,29.7972,29.8162,1376658.0
2022-09-12 14:30:00,31.33,31.49,31.32,31.43,1379632.0,29.8067,29.9589,29.7972,29.9018,1379632.0
2022-09-12 15:00:00,31.42,31.52,31.41,31.44,1410329.0,29.8923,29.9874,29.8828,29.9113,1410329.0
2022-09-12 15:30:00,31.43,31.59,31.41,31.57,5955636.0,29.9018,30.054,29.8828,30.035,5955636.0
2022-09-13 09:30:00,30.83,30.93,30.51,30.57,3873176.0,29.331,29.4261,29.0265,29.0836,3873176.0
2022-09-13 10:00:00,30.56,30.6,30.32,30.35,2828407.0,29.0741,29.1122,28.8458,28.8743,2828407.0
2022-09-13 10:30:00,30.34,30.36,30.02,30.08,3695790.0,28.8648,28.8838,28.5604,28.6174,3695790.0
2022-09-13 11:00:00,30.08,30.15,29.93,30.03,3724786.0,28.6174,28.684,28.4747,28.5699,3724786.0
2022-09-13 11:30:00,30.03,30.1,29.95,30.05,2368225.0,28.5699,28.6365,28.4938,28.5889,2368225.0
2022-09-13 12:00:00,30.04,30.12,29.98,30.0,2075867.0,28.5794,28.6555,28.5223,28.5413,2075867.0
2022-09-13 12:30:00,30.01,30.06,29.9,29.91,2119691.0,28.5508,28.5984,28.4462,28.4557,2119691.0
2022-09-13 13:00:00,29.92,29.99,29.87,29.98,2761501.0,28.4652,28.5318,28.4177,28.5223,2761501.0
2022-09-13 13:30:00,29.98,29.98,29.87,29.88,2527283.0,28.5223,28.5223,28.4177,28.4272,2527283.0
2022-09-13 14:00:00,29.89,29.93,29.82,29.84,2762016.0,28.4367,28.4747,28.3701,28.3891,2762016.0
2022-09-13 14:30:00,29.84,29.85,29.68,29.71,3625404.0,28.3891,28.3986,28.2369,28.2654,3625404.0
2022-09-13 15:00:00,29.71,29.72,29.42,29.43,4490206.0,28.2654,28.2749,27.9895,27.999,4490206.0
2022-09-13 15:30:00,29.43,29.45,29.25,29.31,12310017.0,27.999,28.0181,27.8278,27.8849,12310017.0
2022-09-14 09:30:00,29.55,29.77,29.38,29.51,3902976.0,28.1132,28.3225,27.9515,28.0752,3902976.0
2022-09-14 10:00:00,29.5,29.51,29.17,29.19,2657857.0,28.0656,28.0752,27.7517,27.7707,2657857.0
2022-09-14 10:30:00,29.19,29.48,29.17,29.41,2544086.0,27.7707,28.0466,27.7517,27.98,2544086.0
2022-09-14 11:00:00,29.4,29.53,29.29,29.33,2081722.0,27.9705,28.0942,27.8659,27.9039,2081722.0
2022-09-14 11:30:00,29.32,29.42,29.26,29.33,1374856.0,27.8944,27.9895,27.8373,27.9039,1374856.0
2022-09-14 12:00:00,29.34,29.36,29.24,29.31,1824436.0,27.9134,27.9325,27.8183,27.8849,1824436.0
2022-09-14 12:30:00,29.32,29.42,29.3,29.38,1269970.0,27.8944,27.9895,27.8754,27.9515,1269970.0
2022-09-14 13:00:00,29.38,29.47,29.29,29.32,1756435.0,27.9515,28.0371,27.8659,27.8944,1756435.0
2022-09-14 13:30:00,29.32,29.34,29.15,29.18,1881044.0,27.8944,27.9134,27.7327,27.7612,1881044.0
2022-09-14 14:00:00,29.17,29.22,29.11,29.17,1659536.0,27.7517,27.7993,27.6946,27.7517,1659536.0
2022-09-14 14:30:00,29.16,29.22,29.11,29.12,1271100.0,27.7422,27.7993,27.6946,27.7041,1271100.0
2022-09-14 15:00:00,29.13,29.17,29.01,29.08,2132226.0,27.7136,27.7517,27.5995,27.6661,2132226.0
2022-09-14 15:30:00,29.07,29.22,29.01,29.19,5410726.0,27.6566,27.7993,27.5995,27.7707,5410726.0
2022-09-15 09:30:00,29.15,29.4,29.01,29.32,3104950.0,27.7327,27.9705,27.5995,27.8944,3104950.0
2022-09-15 10:00:00,29.33,29.41,29.11,29.13,2177196.0,27.9039,27.98,27.6946,27.7136,2177196.0
2022-09-15 10:30:00,29.13,29.17,28.85,28.85,3099235.0,27.7136,27.7517,27.4472,27.4472,3099235.0
2022-09-15 11:00:00,28.86,28.91,28.71,28.9,2796109.0,27.4568,27.5043,27.3141,27.4948,2796109.0
2022-09-15 11:30:00,28.9,29.01,28.82,28.88,2130041.0,27.4948,27.5995,27.4187,27.4758,2130041.0
2022-09-15 12:00:00,28.88,28.93,28.84,28.87,1395745.0,27.4758,27.5234,27.4377,27.4663,1395745.0
2022-09-15 12:30:00,28.87,29.01,28.86,29.01,1385847.0,27.4663,27.5995,27.4568,27.5995,1385847.0
2022-09-15 13:00:00,29.01,29.24,29.0,29.18,2335461.0,27.5995,27.8183,27.59,27.7612,2335461.0
2022-09-15 13:30:00,29.18,29.19,29.02,29.07,1170425.0,27.7612,27.7707,27.609,27.6566,1170425.0
2022-09-15 14:00:00,29.08,29.08,28.9,28.97,1144082.0,27.6661,27.6661,27.4948,27.5614,1144082.0
2022-09-15 14:30:00,28.98,29.03,28.86,28.87,1299387.0,27.5709,27.6185,27.4568,27.4663,1299387.0
2022-09-15 15:00:00,28.88,28.91,28.72,28.74,3000358.0,27.4758,27.5043,27.3236,27.3426,3000358.0
2022-09-15 15:30:00,28.73,28.9,28.72,28.85,4573375.0,27.3331,27.4948,27.3236,27.4472,4573375.0
2022-09-16 09:30:00,28.7,28.76,28.42,28.59,7611726.0,27.3045,27.3616,27.0382,27.1999,7611726.0
2022-09-16 10:00:00,28.59,28.96,28.57,28.95,2283452.0,27.1999,27.5519,27.1809,27.5424,2283452.0
2022-09-16 10:30:00,28.95,29.2,28.76,28.79,3911016.0,27.5424,27.7802,27.3616,27.3902,3911016.0
2022-09-16 11:00:00,28.78,28.87,28.74,28.79,2209729.0,27.3807,27.4663,27.3426,27.3902,2209729.0
2022-09-16 11:30:00,28.78,28.85,28.65,28.83,1941804.0,27.3807,27.4472,27.257,27.4282,1941804.0
2022-09-16 12:00:00,28.84,28.86,28.62,28.67,1703590.0,27.4377,27.4568,27.2284,27.276,1703590.0
2022-09-16 12:30:00,28.67,28.86,28.66,28.85,1431829.0,27.276,27.4568,27.2665,27.4472,1431829.0
2022-09-16 13:00:00,28.85,28.95,28.83,28.93,2217172.0,27.4472,27.5424,27.4282,27.5234,2217172.0
2022-09-16 13:30:00,28.93,29.12,28.92,29.08,2314827.0,27.5234,27.7041,27.5138,27.6661,2314827.0
2022-09-16 14:00:00,29.08,29.23,29.04,29.17,2427209.0,27.6661,27.8088,27.628,27.7517,2427209.0
2022-09-16 14:30:00,29.18,29.25,29.08,29.21,1810422.0,27.7612,27.8278,27.6661,27.7897,1810422.0
2022-09-16 15:00:00,29.21,29.32,29.12,29.15,2417748.0,27.7897,27.8944,27.7041,27.7327,2417748.0
2022-09-16 15:30:00,29.14,29.27,29.06,29.24,5563428.0,27.7231,27.8468,27.647,27.8183,5563428.0
2022-09-19 09:30:00,29.02,29.38,28.9,29.29,3208380.0,27.609,27.9515,27.4948,27.8659,3208380.0
2022-09-19 10:00:00,29.29,29.44,29.24,29.39,1299856.0,27.8659,28.0086,27.8183,27.961,1299856.0
2022-09-19 10:30:00,29.38,29.5,29.3,29.37,1850419.0,27.9515,28.0656,27.8754,27.942,1850419.0
2022-09-19 11:00:00,29.38,29.42,29.04,29.05,1830368.0,27.9515,27.9895,27.628,27.6375,1830368.0
2022-09-19 11:30:00,29.05,29.09,28.92,28.94,2201296.0,27.6375,27.6756,27.5138,27.5329,2201296.0
2022-09-19 12:00:00,28.94,29.07,28.91,29.07,1920255.0,27.5329,27.6566,27.5043,27.6566,1920255.0
2022-09-19 12:30:00,29.07,29.25,29.05,29.23,1720605.0,27.6566,27.8278,27.6375,27.8088,1720605.0
2022-09-19 13:00:00,29.23,29.38,29.21,29.37,1632764.0,27.8088,27.9515,27.7897,27.942,1632764.0
2022-09-19 13:30:00,29.37,29.38,29.2,29.21,1074003.0,27.942,27.9515,27.7802,27.7897,1074003.0
2022-09-19 14:00:00,29.22,29.29,29.18,29.2,917057.0,27.7993,27.8659,27.7612,27.7802,917057.0
2022-09-19 14:30:00,29.21,29.29,29.17,29.22,961544.0,27.7897,27.8659,27.7517,27.7993,961544.0
2022-09-19 15:00:00,29.22,29.38,29.21,29.34,1756223.0,27.7993,27.9515,27.7897,27.9134,1756223.0
2022-09-19 15:30:00,29.34,29.47,29.34,29.44,4669657.0,27.9134,28.0371,27.9134,28.0086,4669657.0
2022-09-20 09:30:00,29.08,29.17,28.94,29.11,3225946.0,27.6661,27.7517,27.5329,27.6946,3225946.0
2022-09-20 10:00:00,29.12,29.16,28.99,29.0,1925222.0,27.7041,27.7422,27.5804,27.59,1925222.0
2022-09-20 10:30:00,29.0,29.1,28.88,29.01,2989232.0,27.59,27.6851,27.4758,27.5995,2989232.0
2022-09-20 11:00:00,29.01,29.02,28.88,28.96,1515512.0,27.5995,27.609,27.4758,27.5519,1515512.0
2022-09-20 11:30:00,28.96,29.07,28.92,29.06,1150564.0,27.5519,27.6566,27.5138,27.647,1150564.0
2022-09-20 12:00:00,29.06,29.07,28.86,28.86,1173587.0,27.647,27.6566,27.4568,27.4568,1173587.0
2022-09-20 12:30:00,28.87,28.91,28.79,28.9,1473077.0,27.4663,27.5043,27.3902,27.4948,1473077.0
2022-09-20 13:00:00,28.9,28.93,28.76,28.77,1382373.0,27.4948,27.5234,27.3616,27.3711,1382373.0
2022-09-20 13:30:00,28.76,28.86,28.71,28.76,1757532.0,27.3616,27.4568,27.3141,27.3616,1757532.0
2022-09-20 14:00:00,28.77,28.97,28.76,28.92,1340489.0,27.3711,27.5614,27.3616,27.5138,1340489.0
2022-09-20 14:30:00,28.91,29.04,28.86,28.95,1432747.0,27.5043,27.628,27.4568,27.5424,1432747.0
2022-09-20 15:00:00,28.96,29.02,28.9,29.01,1447197.0,27.5519,27.609,27.4948,27.5995,1447197.0
2022-09-20 15:30:00,29.01,29.09,28.92,28.96,3597825.0,27.5995,27.6756,27.5138,27.5519,3597825.0
2022-09-21 09:30:00,29.11,29.24,28.96,29.21,2585233.0,27.6946,27.8183,27.5519,27.7897,2585233.0
2022-09-21 10:00:00,29.21,29.31,29.16,29.28,2210438.0,27.7897,27.8849,27.7422,27.8563,2210438.0
2022-09-21 10:30:00,29.28,29.28,29.13,29.19,1165535.0,27.8563,27.8563,27.7136,27.7707,1165535.0
2022-09-21 11:00:00,29.19,29.29,29.13,29.26,1301862.0,27.7707,27.8659,27.7136,27.8373,1301862.0
2022-09-21 11:30:00,29.25,29.26,29.12,29.18,883238.0,27.8278,27.8373,27.7041,27.7612,883238.0
2022-09-21 12:00:00,29.17,29.19,29.12,29.18,846990.0,27.7517,27.7707,27.7041,27.7612,846990.0
2022-09-21 12:30:00,29.18,29.23,29.08,29.08,978503.0,27.7612,27.8088,27.6661,27.6661,978503.0
2022-09-21 13:00:00,29.08,29.12,29.03,29.09,1146978.0,27.6661,27.7041,27.6185,27.6756,1146978.0
2022-09-21 13:30:00,29.09,29.33,29.09,29.3,1236138.0,27.6756,27.9039,27.6756,27.8754,1236138.0
2022-09-21 14:00:00,29.31,29.32,28.64,28.83,3364346.0,27.8849,27.8944,27.2475,27.4282,3364346.0
2022-09-21 14:30:00,28.82,29.59,28.74,29.34,6637958.0,27.4187,28.1513,27.3426,27.9134,6637958.0
2022-09-21 15:00:00,29.34,29.48,28.79,28.8,3587896.0,27.9134,28.0466,27.3902,27.3997,3587896.0
2022-09-21 15:30:00,28.79,28.8,28.46,28.47,6513653.0,27.3902,27.3997,27.0762,27.0857,6513653.0
2022-09-22 09:30:00,28.41,28.5,28.09,28.15,4451093.0,27.0286,27.1143,26.7242,26.7813,4451093.0
2022-09-22 10:00:00,28.15,28.33,28.1,28.33,2151578.0,26.7813,26.9525,26.7337,26.9525,2151578.0
2022-09-22 10:30:00,28.32,28.41,28.1,28.12,2049393.0,26.943,27.0286,26.7337,26.7527,2049393.0
2022-09-22 11:00:00,28.12,28.21,28.05,28.2,1872956.0,26.7527,26.8384,26.6861,26.8289,1872956.0
2022-09-22 11:30:00,28.2,28.27,28.13,28.18,1678596.0,26.8289,26.8955,26.7623,26.8098,1678596.0
2022-09-22 12:00:00,28.18,28.28,28.1,28.19,1409332.0,26.8098,26.905,26.7337,26.8193,1409332.0
2022-09-22 12:30:00,28.19,28.31,28.16,28.24,1387926.0,26.8193,26.9335,26.7908,26.8669,1387926.0
2022-09-22 13:00:00,28.23,28.26,28.16,28.22,838125.0,26.8574,26.8859,26.7908,26.8479,838125.0
2022-09-22 13:30:00,28.21,28.3,28.21,28.24,1472229.0,26.8384,26.924,26.8384,26.8669,1472229.0
2022-09-22 14:00:00,28.24,28.25,28.04,28.09,2084309.0,26.8669,26.8764,26.6766,26.7242,2084309.0
2022-09-22 14:30:00,28.09,28.2,28.06,28.16,1280754.0,26.7242,26.8289,26.6957,26.7908,1280754.0
2022-09-22 15:00:00,28.16,28.35,28.15,28.3,1956573.0,26.7908,26.9716,26.7813,26.924,1956573.0
2022-09-22 15:30:00,28.3,28.44,28.05,28.06,5411638.0,26.924,27.0572,26.6861,26.6957,5411638.0
2022-09-23 09:30:00,27.92,27.93,27.48,27.5,5543288.0,26.5625,26.572,26.1439,26.1629,5543288.0
2022-09-23 10:00:00,27.49,27.55,27.42,27.55,2923948.0,26.1534,26.2105,26.0868,26.2105,2923948.0
2022-09-23 10:30:00,27.54,27.62,27.47,27.53,2040729.0,26.2009,26.2771,26.1343,26.1914,2040729.0
2022-09-23 11:00:00,27.53,27.63,27.49,27.5,1745297.0,26.1914,26.2866,26.1534,26.1629,1745297.0
2022-09-23 11:30:00,27.49,27.55,27.35,27.38,1807432.0,26.1534,26.2105,26.0202,26.0487,1807432.0
2022-09-23 12:00:00,27.38,27.4,27.27,27.28,1702762.0,26.0487,26.0678,25.9441,25.9536,1702762.0
2022-09-23 12:30:00,27.28,27.4,27.26,27.39,2125959.0,25.9536,26.0678,25.9346,26.0582,2125959.0
2022-09-23 13:00:00,27.39,27.45,27.27,27.28,1967123.0,26.0582,26.1153,25.9441,25.9536,1967123.0
2022-09-23 13:30:00,27.28,27.38,27.27,27.33,1754878.0,25.9536,26.0487,25.9441,26.0012,1754878.0
2022-09-23 14:00:00,27.32,27.39,27.19,27.29,1867810.0,25.9916,26.0582,25.868,25.9631,1867810.0
2022-09-23 14:30:00,27.29,27.34,27.2,27.21,2043857.0,25.9631,26.0107,25.8775,25.887,2043857.0
2022-09-23 15:00:00,27.21,27.44,27.2,27.41,2133216.0,25.887,26.1058,25.8775,26.0773,2133216.0
2022-09-23 15:30:00,27.42,27.57,27.39,27.52,5920400.0,26.0868,26.2295,26.0582,26.1819,5920400.0
2022-09-26 09:30:00,27.56,27.7,27.43,27.61,3202941.0,26.22,26.3532,26.0963,26.2675,3202941.0
2022-09-26 10:00:00,27.61,27.7,27.5,27.58,1819315.0,26.2675,26.3532,26.1629,26.239,1819315.0
2022-09-26 10:30:00,27.58,27.59,27.31,27.41,2554799.0,26.239,26.2485,25.9821,26.0773,2554799.0
2022-09-26 11:00:00,27.41,27.45,27.19,27.21,2879400.0,26.0773,26.1153,25.868,25.887,2879400.0
2022-09-26 11:30:00,27.21,27.3,27.16,27.27,1648767.0,25.887,25.9726,25.8394,25.9441,1648767.0
2022-09-26 12:00:00,27.27,27.27,27.01,27.04,1929153.0,25.9441,25.9441,25.6967,25.7253,1929153.0
2022-09-26 12:30:00,27.03,27.2,27.0,27.17,1832945.0,25.7157,25.8775,25.6872,25.8489,1832945.0
2022-09-26 13:00:00,27.17,27.18,27.0,27.0,1926968.0,25.8489,25.8584,25.6872,25.6872,1926968.0
2022-09-26 13:30:00,27.01,27.03,26.86,26.86,3064315.0,25.6967,25.7157,25.554,25.554,3064315.0
2022-09-26 14:00:00,26.86,27.09,26.86,26.98,1634715.0,25.554,25.7728,25.554,25.6682,1634715.0
2022-09-26 14:30:00,26.98,27.17,26.92,27.12,2565165.0,25.6682,25.8489,25.6111,25.8014,2565165.0
2022-09-26 15:00:00,27.12,27.24,27.07,27.16,2774033.0,25.8014,25.9155,25.7538,25.8394,2774033.0
2022-09-26 15:30:00,27.16,27.21,26.92,26.95,7230362.0,25.8394,25.887,25.6111,25.6396,7230362.0
2022-09-27 09:30:00,27.4,27.6,27.17,27.19,4498358.0,26.0678,26.258,25.8489,25.868,4498358.0
2022-09-27 10:00:00,27.19,27.21,26.89,26.89,2799128.0,25.868,25.887,25.5825,25.5825,2799128.0
2022-09-27 10:30:00,26.9,27.04,26.81,27.04,4426745.0,25.5921,25.7253,25.5064,25.7253,4426745.0
2022-09-27 11:00:00,27.04,27.13,26.86,26.91,2514422.0,25.7253,25.8109,25.554,25.6016,2514422.0
2022-09-27 11:30:00,26.91,26.96,26.84,26.86,1722134.0,25.6016,25.6491,25.535,25.554,1722134.0
2022-09-27 12:00:00,26.85,26.88,26.62,26.7,2758867.0,25.5445,25.573,25.3257,25.4018,2758867.0
2022-09-27 12:30:00,26.7,26.76,26.63,26.74,1538111.0,25.4018,25.4589,25.3352,25.4398,1538111.0
2022-09-27 13:00:00,26.73,26.8,26.63,26.78,1569810.0,25.4303,25.4969,25.3352,25.4779,1569810.0
2022-09-27 13:30:00,26.77,26.84,26.69,26.78,1538437.0,25.4684,25.535,25.3923,25.4779,1538437.0
2022-09-27 14:00:00,26.78,26.86,26.69,26.75,1431049.0,25.4779,25.554,25.3923,25.4494,1431049.0
2022-09-27 14:30:00,26.75,26.92,26.7,26.88,2268695.0,25.4494,25.6111,25.4018,25.573,2268695.0
2022-09-27 15:00:00,26.89,26.93,26.78,26.83,2046137.0,25.5825,25.6206,25.4779,25.5255,2046137.0
2022-09-27 15:30:00,26.83,26.93,26.73,26.88,5139333.0,25.5255,25.6206,25.4303,25.573,5139333.0
2022-09-28 09:30:00,26.87,26.98,26.6,26.89,3372526.0,25.5635,25.6682,25.3066,25.5825,3372526.0
2022-09-28 10:00:00,26.89,27.04,26.73,27.03,2854964.0,25.5825,25.7253,25.4303,25.7157,2854964.0
2022-09-28 10:30:00,27.04,27.07,26.92,26.94,2186463.0,25.7253,25.7538,25.6111,25.6301,2186463.0
2022-09-28 11:00:00,26.93,27.11,26.9,27.02,1681217.0,25.6206,25.7919,25.5921,25.7062,1681217.0
2022-09-28 11:30:00,27.02,27.17,26.98,27.16,1667267.0,25.7062,25.8489,25.6682,25.8394,1667267.0
2022-09-28 12:00:00,27.17,27.28,27.11,27.11,1807257.0,25.8489,25.9536,25.7919,25.7919,1807257.0
2022-09-28 12:30:00,27.12,27.13,26.94,26.99,1810237.0,25.8014,25.8109,25.6301,25.6777,1810237.0
2022-09-28 13:00:00,26.99,27.08,26.91,26.94,2000030.0,25.6777,25.7633,25.6016,25.6301,2000030.0
2022-09-28 13:30:00,26.93,26.99,26.85,26.89,1595597.0,25.6206,25.6777,25.5445,25.5825,1595597.0
2022-09-28 14:00:00,26.89,26.97,26.88,26.95,1546542.0,25.5825,25.6587,25.573,25.6396,1546542.0
2022-09-28 14:30:00,26.95,27.0,26.9,26.98,1322217.0,25.6396,25.6872,25.5921,25.6682,1322217.0
2022-09-28 15:00:00,26.97,27.11,26.96,27.08,2516219.0,25.6587,25.7919,25.6491,25.7633,2516219.0
2022-09-28 15:30:00,27.08,27.23,27.07,27.11,4746894.0,25.7633,25.906,25.7538,25.7919,4746894.0
2022-09-29 09:30:00,26.78,26.81,26.33,26.42,4225047.0,25.4779,25.5064,25.0498,25.1354,4225047.0
2022-09-29 10:00:00,26.43,26.44,26.23,26.31,2465356.0,25.1449,25.1544,24.9546,25.0308,2465356.0
2022-09-29 10:30:00,26.3,26.44,26.23,26.36,2066526.0,25.0212,25.1544,24.9546,25.0783,2066526.0
2022-09-29 11:00:00,26.36,26.47,26.31,26.38,2137910.0,25.0783,25.183,25.0308,25.0973,2137910.0
2022-09-29 11:30:00,26.39,26.5,26.33,26.45,1810720.0,25.1069,25.2115,25.0498,25.1639,1810720.0
2022-09-29 12:00:00,26.45,26.48,26.3,26.35,1228127.0,25.1639,25.1925,25.0212,25.0688,1228127.0
2022-09-29 12:30:00,26.34,26.43,26.33,26.38,1325830.0,25.0593,25.1449,25.0498,25.0973,1325830.0
2022-09-29 13:00:00,26.38,26.42,26.31,26.36,1260709.0,25.0973,25.1354,25.0308,25.0783,1260709.0
2022-09-29 13:30:00,26.36,26.45,26.24,26.24,1858577.0,25.0783,25.1639,24.9642,24.9642,1858577.0
2022-09-29 14:00:00,26.25,26.31,26.18,26.28,2418889.0,24.9737,25.0308,24.9071,25.0022,2418889.0
2022-09-29 14:30:00,26.28,26.35,26.21,26.24,2368329.0,25.0022,25.0688,24.9356,24.9642,2368329.0
2022-09-29 15:00:00,26.24,26.36,26.22,26.3,3265066.0,24.9642,25.0783,24.9451,25.0212,3265066.0
2022-09-29 15:30:00,26.3,26.46,26.29,26.38,5914203.0,25.0212,25.1735,25.0117,25.0973,5914203.0
2022-09-30 09:30:00,26.31,26.51,26.2,26.35,3517541.0,25.0308,25.221,24.9261,25.0688,3517541.0
2022-09-30 10:00:00,26.35,26.42,26.22,26.41,2364328.0,25.0688,25.1354,24.9451,25.1259,2364328.0
2022-09-30 10:30:00,26.41,26.57,26.35,26.4,2795111.0,25.1259,25.2781,25.0688,25.1164,2795111.0
2022-09-30 11:00:00,26.4,26.53,26.34,26.42,1672967.0,25.1164,25.2401,25.0593,25.1354,1672967.0
2022-09-30 11:30:00,26.42,26.49,26.26,26.28,1539156.0,25.1354,25.202,24.9832,25.0022,1539156.0
2022-09-30 12:00:00,26.28,26.28,26.17,26.25,1981752.0,25.0022,25.0022,24.8976,24.9737,1981752.0
2022-09-30 12:30:00,26.25,26.3,26.17,26.19,1496634.0,24.9737,25.0212,24.8976,24.9166,1496634.0
2022-09-30 13:00:00,26.19,26.23,26.11,26.19,1307726.0,24.9166,24.9546,24.8405,24.9166,1307726.0
2022-09-30 13:30:00,26.19,26.21,26.03,26.07,1471969.0,24.9166,24.9356,24.7644,24.8024,1471969.0
2022-09-30 14:00:00,26.07,26.17,26.04,26.08,1545070.0,24.8024,24.8976,24.7739,24.8119,1545070.0
2022-09-30 14:30:00,26.08,26.14,25.9,25.92,2585851.0,24.8119,24.869,24.6407,24.6597,2585851.0
2022-09-30 15:00:00,25.93,26.01,25.87,25.98,3020143.0,24.6692,24.7453,24.6121,24.7168,3020143.0
2022-09-30 15:30:00,25.98,26.03,25.74,25.79,8111052.0,24.7168,24.7644,24.4885,24.536,8111052.0
2022-10-03 09:30:00,26.33,26.48,26.06,26.32,3825043.0,25.0498,25.1925,24.7929,25.0403,3825043.0
2022-10-03 10:00:00,26.33,26.93,26.33,26.92,4007508.0,25.0498,25.6206,25.0498,25.6111,4007508.0
2022-10-03 10:30:00,26.92,26.98,26.73,26.81,2697430.0,25.6111,25.6682,25.4303,25.5064,2697430.0
2022-10-03 11:00:00,26.81,27.0,26.75,26.82,2681927.0,25.5064,25.6872,25.4494,25.516,2681927.0
2022-10-03 11:30:00,26.82,26.86,26.7,26.81,1562580.0,25.516,25.554,25.4018,25.5064,1562580.0
2022-10-03 12:00:00,26.8,26.96,26.8,26.88,1511332.0,25.4969,25.6491,25.4969,25.573,1511332.0
2022-10-03 12:30:00,26.88,26.91,26.82,26.89,1162011.0,25.573,25.6016,25.516,25.5825,1162011.0
2022-10-03 13:00:00,26.89,27.03,26.88,27.02,1401397.0,25.5825,25.7157,25.573,25.7062,1401397.0
2022-10-03 13:30:00,27.01,27.09,27.01,27.08,1743272.0,25.6967,25.7728,25.6967,25.7633,1743272.0
2022-10-03 14:00:00,27.08,27.15,27.05,27.13,2183979.0,25.7633,25.8299,25.7348,25.8109,2183979.0
2022-10-03 14:30:00,27.13,27.24,27.11,27.21,2129875.0,25.8109,25.9155,25.7919,25.887,2129875.0
2022-10-03 15:00:00,27.21,27.25,27.1,27.14,2282170.0,25.887,25.925,25.7823,25.8204,2282170.0
2022-10-03 15:30:00,27.14,27.16,26.92,26.96,5788837.0,25.8204,25.8394,25.6111,25.6491,5788837.0
2022-10-04 09:30:00,27.4,27.51,27.09,27.3,5791426.0,26.0678,26.1724,25.7728,25.9726,5791426.0
2022-10-04 10:00:00,27.3,27.53,27.3,27.48,2675275.0,25.9726,26.1914,25.9726,26.1439,2675275.0
2022-10-04 10:30:00,27.48,27.73,27.48,27.69,2600587.0,26.1439,26.3817,26.1439,26.3437,2600587.0
2022-10-04 11:00:00,27.69,27.72,27.62,27.69,2220291.0,26.3437,26.3722,26.2771,26.3437,2220291.0
2022-10-04 11:30:00,27.7,27.8,27.64,27.77,2389731.0,26.3532,26.4483,26.2961,26.4198,2389731.0
2022-10-04 12:00:00,27.77,27.77,27.53,27.62,2006346.0,26.4198,26.4198,26.1914,26.2771,2006346.0
2022-10-04 12:30:00,27.62,27.65,27.48,27.53,1542327.0,26.2771,26.3056,26.1439,26.1914,1542327.0
2022-10-04 13:00:00,27.52,27.54,27.37,27.46,1570891.0,26.1819,26.2009,26.0392,26.1248,1570891.0
2022-10-04 13:30:00,27.46,27.6,27.41,27.56,1363458.0,26.1248,26.258,26.0773,26.22,1363458.0
2022-10-04 14:00:00,27.57,27.62,27.51,27.55,1726451.0,26.2295,26.2771,26.1724,26.2105,1726451.0
2022-10-04 14:30:00,27.55,27.67,27.53,27.64,1130105.0,26.2105,26.3246,26.1914,26.2961,1130105.0
2022-10-04 15:00:00,27.64,27.67,27.53,27.59,1452701.0,26.2961,26.3246,26.1914,26.2485,1452701.0
2022-10-04 15:30:00,27.59,27.72,27.55,27.7,5203041.0,26.2485,26.3722,26.2105,26.3532,5203041.0
2022-10-05 09:30:00,27.37,27.37,27.01,27.21,3243669.0,26.0392,26.0392,25.6967,25.887,3243669.0
2022-10-05 10:00:00,27.2,27.23,26.92,26.97,2101971.0,25.8775,25.906,25.6111,25.6587,2101971.0
2022-10-05 10:30:00,26.96,27.06,26.89,27.01,1186872.0,25.6491,25.7443,25.5825,25.6967,1186872.0
2022-10-05 11:00:00,27.0,27.23,27.0,27.18,1582167.0,25.6872,25.906,25.6872,25.8584,1582167.0
2022-10-05 11:30:00,27.19,27.3,27.17,27.24,1184004.0,25.868,25.9726,25.8489,25.9155,1184004.0
2022-10-05 12:00:00,27.24,27.49,27.16,27.45,1599455.0,25.9155,26.1534,25.8394,26.1153,1599455.0
2022-10-05 12:30:00,27.45,27.63,27.43,27.54,1023218.0,26.1153,26.2866,26.0963,26.2009,1023218.0
2022-10-05 13:00:00,27.55,27.77,27.53,27.65,1317745.0,26.2105,26.4198,26.1914,26.3056,1317745.0
2022-10-05 13:30:00,27.66,27.69,27.57,27.57,1178149.0,26.3151,26.3437,26.2295,26.2295,1178149.0
2022-10-05 14:00:00,27.57,27.67,27.55,27.64,1214433.0,26.2295,26.3246,26.2105,26.2961,1214433.0
2022-10-05 14:30:00,27.64,27.71,27.61,27.7,1067780.0,26.2961,26.3627,26.2675,26.3532,1067780.0
2022-10-05 15:00:00,27.7,27.84,27.69,27.76,2292583.0,26.3532,26.4864,26.3437,26.4102,2292583.0
2022-10-05 15:30:00,27.76,27.83,27.57,27.64,4829546.0,26.4102,26.4768,26.2295,26.2961,4829546.0
2022-10-06 09:30:00,27.47,27.76,27.29,27.43,3006944.0,26.1343,26.4102,25.9631,26.0963,3006944.0
2022-10-06 10:00:00,27.43,27.43,27.03,27.05,2609989.0,26.0963,26.0963,25.7157,25.7348,2609989.0
2022-10-06 10:30:00,27.04,27.34,27.0,27.33,2058036.0,25.7253,26.0107,25.6872,26.0012,2058036.0
2022-10-06 11:00:00,27.34,27.45,27.19,27.44,1926805.0,26.0107,26.1153,25.868,26.1058,1926805.0
2022-10-06 11:30:00,27.45,27.5,27.23,27.24,1292912.0,26.1153,26.1629,25.906,25.9155,1292912.0
2022-10-06 12:00:00,27.24,27.31,27.14,27.3,1269321.0,25.9155,25.9821,25.8204,25.9726,1269321.0
2022-10-06 12:30:00,27.3,27.39,27.25,27.3,1097309.0,25.9726,26.0582,25.925,25.9726,1097309.0
2022-10-06 13:00:00,27.3,27.42,27.22,27.42,1500338.0,25.9726,26.0868,25.8965,26.0868,1500338.0
2022-10-06 13:30:00,27.41,27.42,27.27,27.29,1048045.0,26.0773,26.0868,25.9441,25.9631,1048045.0
2022-10-06 14:00:00,27.29,27.3,27.12,27.18,1630896.0,25.9631,25.9726,25.8014,25.8584,1630896.0
2022-10-06 14:30:00,27.19,27.24,27.09,27.18,1392009.0,25.868,25.9155,25.7728,25.8584,1392009.0
2022-10-06 15:00:00,27.17,27.27,27.13,27.26,1629447.0,25.8489,25.9441,25.8109,25.9346,1629447.0
2022-10-06 15:30:00,27.26,27.28,27.14,27.16,4268213.0,25.9346,25.9536,25.8204,25.8394,4268213.0
2022-10-07 09:30:00,26.17,26.27,25.9,25.94,6714039.0,24.8976,24.9927,24.6407,24.6787,6714039.0
2022-10-07 10:00:00,25.93,26.28,25.88,26.21,5276974.0,24.6692,25.0022,24.6217,24.9356,5276974.0
2022-10-07 10:30:00,26.21,26.22,26.03,26.13,2133844.0,24.9356,24.9451,24.7644,24.8595,2133844.0
2022-10-07 11:00:00,26.13,26.14,25.81,25.91,3218407.0,24.8595,24.869,24.5551,24.6502,3218407.0
2022-10-07 11:30:00,25.91,25.99,25.86,25.96,2445821.0,24.6502,24.7263,24.6026,24.6978,2445821.0
2022-10-07 12:00:00,25.96,26.06,25.91,25.97,2106111.0,24.6978,24.7929,24.6502,24.7073,2106111.0
2022-10-07 12:30:00,25.97,26.04,25.94,26.01,1673889.0,24.7073,24.7739,24.6787,24.7453,1673889.0
2022-10-07 13:00:00,26.02,26.02,25.9,25.9,1655832.0,24.7549,24.7549,24.6407,24.6407,1655832.0
2022-10-07 13:30:00,25.9,25.95,25.85,25.87,1780131.0,24.6407,24.6883,24.5931,24.6121,1780131.0
2022-10-07 14:00:00,25.87,25.9,25.76,25.77,2302688.0,24.6121,24.6407,24.5075,24.517,2302688.0
2022-10-07 14:30:00,25.78,25.82,25.71,25.75,2096209.0,24.5265,24.5646,24.4599,24.498,2096209.0
2022-10-07 15:00:00,25.75,25.85,25.71,25.73,2699770.0,24.498,24.5931,24.4599,24.479,2699770.0
2022-10-07 15:30:00,25.73,25.81,25.65,25.72,8063630.0,24.479,24.5551,24.4028,24.4694,8063630.0
2022-10-10 09:30:00,25.94,25.99,25.48,25.49,4589111.0,24.6787,24.7263,24.2411,24.2506,4589111.0
2022-10-10 10:00:00,25.49,25.58,25.35,25.49,2939090.0,24.2506,24.3362,24.1174,24.2506,2939090.0
2022-10-10 10:30:00,25.49,25.51,25.16,25.21,3507710.0,24.2506,24.2696,23.9367,23.9842,3507710.0
2022-10-10 11:00:00,25.2,25.37,25.16,25.35,2390749.0,23.9747,24.1365,23.9367,24.1174,2390749.0
2022-10-10 11:30:00,25.35,25.44,25.23,25.33,2130353.0,24.1174,24.2031,24.0033,24.0984,2130353.0
2022-10-10 12:00:00,25.33,25.33,25.12,25.14,2020304.0,24.0984,24.0984,23.8986,23.9176,2020304.0
2022-10-10 12:30:00,25.14,25.24,25.12,25.21,1617276.0,23.9176,24.0128,23.8986,23.9842,1617276.0
2022-10-10 13:00:00,25.21,25.25,25.09,25.24,2249240.0,23.9842,24.0223,23.8701,24.0128,2249240.0
2022-10-10 13:30:00,25.23,25.6,25.22,25.49,2225870.0,24.0033,24.3553,23.9937,24.2506,2225870.0
2022-10-10 14:00:00,25.49,25.5,25.29,25.33,1667504.0,24.2506,24.2601,24.0603,24.0984,1667504.0
2022-10-10 14:30:00,25.33,25.44,25.3,25.38,1373415.0,24.0984,24.2031,24.0699,24.146,1373415.0
2022-10-10 15:00:00,25.38,25.44,25.31,25.33,2110566.0,24.146,24.2031,24.0794,24.0984,2110566.0
2022-10-10 15:30:00,25.33,25.4,25.17,25.19,6472873.0,24.0984,24.165,23.9462,23.9652,6472873.0
2022-10-11 09:30:00,25.01,25.06,24.81,24.81,4857856.0,23.794,23.8415,23.6037,23.6037,4857856.0
2022-10-11 10:00:00,24.82,24.88,24.69,24.83,2968511.0,23.6132,23.6703,23.4895,23.6227,2968511.0
2022-10-11 10:30:00,24.83,25.05,24.8,24.91,3017977.0,23.6227,23.832,23.5942,23.6988,3017977.0
2022-10-11 11:00:00,24.9,25.1,24.89,25.05,1979189.0,23.6893,23.8796,23.6798,23.832,1979189.0
2022-10-11 11:30:00,25.05,25.3,25.01,25.2,2225261.0,23.832,24.0699,23.794,23.9747,2225261.0
2022-10-11 12:00:00,25.21,25.22,24.96,25.14,2311377.0,23.9842,23.9937,23.7464,23.9176,2311377.0
2022-10-11 12:30:00,25.14,25.48,25.13,25.26,3721999.0,23.9176,24.2411,23.9081,24.0318,3721999.0
2022-10-11 13:00:00,25.26,25.31,25.17,25.2,1368359.0,24.0318,24.0794,23.9462,23.9747,1368359.0
2022-10-11 13:30:00,25.2,25.31,25.16,25.22,1848317.0,23.9747,24.0794,23.9367,23.9937,1848317.0
2022-10-11 14:00:00,25.23,25.25,25.09,25.2,1469420.0,24.0033,24.0223,23.8701,23.9747,1469420.0
2022-10-11 14:30:00,25.2,25.24,24.86,24.88,2234843.0,23.9747,24.0128,23.6513,23.6703,2234843.0
2022-10-11 15:00:00,24.88,24.93,24.73,24.87,4487722.0,23.6703,23.7178,23.5276,23.6608,4487722.0
2022-10-11 15:30:00,24.87,25.07,24.81,25.04,6346157.0,23.6608,23.851,23.6037,23.8225,6346157.0
2022-10-12 09:30:00,25.04,25.18,24.66,25.14,5269858.0,23.8225,23.9557,23.461,23.9176,5269858.0
2022-10-12 10:00:00,25.14,25.23,24.95,25.07,3117161.0,23.9176,24.0033,23.7369,23.851,3117161.0
2022-10-12 10:30:00,25.07,25.22,25.02,25.18,2207467.0,23.851,23.9937,23.8035,23.9557,2207467.0
2022-10-12 11:00:00,25.18,25.42,25.15,25.3,2575047.0,23.9557,24.184,23.9272,24.0699,2575047.0
2022-10-12 11:30:00,25.3,25.49,25.23,25.44,2100249.0,24.0699,24.2506,24.0033,24.2031,2100249.0
2022-10-12 12:00:00,25.44,25.48,25.33,25.35,1962340.0,24.2031,24.2411,24.0984,24.1174,1962340.0
2022-10-12 12:30:00,25.35,25.45,25.27,25.44,1258501.0,24.1174,24.2126,24.0413,24.2031,1258501.0
2022-10-12 13:00:00,25.44,25.46,25.3,25.34,1189795.0,24.2031,24.2221,24.0699,24.1079,1189795.0
2022-10-12 13:30:00,25.34,25.35,25.22,25.33,1093977.0,24.1079,24.1174,23.9937,24.0984,1093977.0
2022-10-12 14:00:00,25.33,25.52,25.29,25.47,2242357.0,24.0984,24.2792,24.0603,24.2316,2242357.0
2022-10-12 14:30:00,25.47,25.5,25.34,25.38,1388781.0,24.2316,24.2601,24.1079,24.146,1388781.0
2022-10-12 15:00:00,25.37,25.5,25.35,25.46,1903565.0,24.1365,24.2601,24.1174,24.2221,1903565.0
2022-10-12 15:30:00,25.46,25.49,25.3,25.3,5339042.0,24.2221,24.2506,24.0699,24.0699,5339042.0
2022-10-13 09:30:00,24.81,25.35,24.59,25.35,6783082.0,23.6037,24.1174,23.3944,24.1174,6783082.0
2022-10-13 10:00:00,25.35,25.65,25.28,25.29,5323028.0,24.1174,24.4028,24.0508,24.0603,5323028.0
2022-10-13 10:30:00,25.28,25.77,25.26,25.64,3290707.0,24.0508,24.517,24.0318,24.3933,3290707.0
2022-10-13 11:00:00,25.64,26.73,25.56,26.35,8837833.0,24.3933,25.4303,24.3172,25.0688,8837833.0
2022-10-13 11:30:00,26.35,26.84,26.22,26.33,5878318.0,25.0688,25.535,24.9451,25.0498,5878318.0
2022-10-13 12:00:00,26.33,26.4,25.91,25.94,2875479.0,25.0498,25.1164,24.6502,24.6787,2875479.0
2022-10-13 12:30:00,25.94,26.11,25.89,26.07,1956446.0,24.6787,24.8405,24.6312,24.8024,1956446.0
2022-10-13 13:00:00,26.07,26.37,26.06,26.32,2136153.0,24.8024,25.0878,24.7929,25.0403,2136153.0
2022-10-13 13:30:00,26.33,26.49,26.29,26.36,2066231.0,25.0498,25.202,25.0117,25.0783,2066231.0
2022-10-13 14:00:00,26.35,26.37,26.14,26.16,1749554.0,25.0688,25.0878,24.869,24.888,1749554.0
2022-10-13 14:30:00,26.16,26.47,26.16,26.43,2378140.0,24.888,25.183,24.888,25.1449,2378140.0
2022-10-13 15:00:00,26.43,26.48,26.31,26.37,2614271.0,25.1449,25.1925,25.0308,25.0878,2614271.0
2022-10-13 15:30:00,26.37,26.48,26.29,26.42,7348661.0,25.0878,25.1925,25.0117,25.1354,7348661.0
2022-10-14 09:30:00,26.46,26.63,26.06,26.21,5770815.0,25.1735,25.3352,24.7929,24.9356,5770815.0
2022-10-14 10:00:00,26.2,26.2,25.76,25.92,4617407.0,24.9261,24.9261,24.5075,24.6597,4617407.0
2022-10-14 10:30:00,25.93,26.24,25.9,26.22,3090333.0,24.6692,24.9642,24.6407,24.9451,3090333.0
2022-10-14 11:00:00,26.23,26.35,26.09,26.19,3607681.0,24.9546,25.0688,24.8214,24.9166,3607681.0
2022-10-14 11:30:00,26.19,26.19,25.97,26.04,2597574.0,24.9166,24.9166,24.7073,24.7739,2597574.0
2022-10-14 12:00:00,26.03,26.17,25.98,26.14,2216940.0,24.7644,24.8976,24.7168,24.869,2216940.0
2022-10-14 12:30:00,26.13,26.3,26.1,26.2,1527136.0,24.8595,25.0212,24.831,24.9261,1527136.0
2022-10-14 13:00:00,26.2,26.3,26.1,26.17,1614415.0,24.9261,25.0212,24.831,24.8976,1614415.0
2022-10-14 13:30:00,26.16,26.25,26.11,26.2,1282457.0,24.888,24.9737,24.8405,24.9261,1282457.0
2022-10-14 14:00:00,26.19,26.19,26.01,26.12,1448667.0,24.9166,24.9166,24.7453,24.85,1448667.0
2022-10-14 14:30:00,26.12,26.21,26.08,26.19,1303277.0,24.85,24.9356,24.8119,24.9166,1303277.0
2022-10-14 15:00:00,26.19,26.27,26.04,26.1,2008546.0,24.9166,24.9927,24.7739,24.831,2008546.0
2022-10-14 15:30:00,26.09,26.13,25.88,25.94,7303682.0,24.8214,24.8595,24.6217,24.6787,7303682.0
2022-10-17 09:30:00,26.31,26.75,26.25,26.29,5229780.0,25.0308,25.4494,24.9737,25.0117,5229780.0
2022-10-17 10:00:00,26.29,26.59,26.26,26.48,3055998.0,25.0117,25.2971,24.9832,25.1925,3055998.0
2022-10-17 10:30:00,26.49,26.52,26.23,26.25,2572024.0,25.202,25.2305,24.9546,24.9737,2572024.0
2022-10-17 11:00:00,26.25,26.42,26.17,26.41,2602728.0,24.9737,25.1354,24.8976,25.1259,2602728.0
2022-10-17 11:30:00,26.41,26.49,26.34,26.34,1348553.0,25.1259,25.202,25.0593,25.0593,1348553.0
2022-10-17 12:00:00,26.34,26.36,26.22,26.31,1780404.0,25.0593,25.0783,24.9451,25.0308,1780404.0
2022-10-17 12:30:00,26.32,26.37,26.28,26.3,1039113.0,25.0403,25.0878,25.0022,25.0212,1039113.0
2022-10-17 13:00:00,26.31,26.36,26.26,26.31,1259051.0,25.0308,25.0783,24.9832,25.0308,1259051.0
2022-10-17 13:30:00,26.31,26.43,26.3,26.37,1337568.0,25.0308,25.1449,25.0212,25.0878,1337568.0
2022-10-17 14:00:00,26.36,26.43,26.29,26.34,1307528.0,25.0783,25.1449,25.0117,25.0593,1307528.0
2022-10-17 14:30:00,26.34,26.44,26.29,26.38,1421429.0,25.0593,25.1544,25.0117,25.0973,1421429.0
2022-10-17 15:00:00,26.37,26.39,26.3,26.36,1834555.0,25.0878,25.1069,25.0212,25.0783,1834555.0
2022-10-17 15:30:00,26.36,26.44,26.33,26.42,4900719.0,25.0783,25.1544,25.0498,25.1354,4900719.0
2022-10-18 09:30:00,26.73,26.96,26.39,26.42,5850336.0,25.4303,25.6491,25.1069,25.1354,5850336.0
2022-10-18 10:00:00,26.42,26.52,26.03,26.05,4700219.0,25.1354,25.2305,24.7644,24.7834,4700219.0
2022-10-18 10:30:00,26.05,26.09,25.92,25.92,3298112.0,24.7834,24.8214,24.6597,24.6597,3298112.0
2022-10-18 11:00:00,25.92,25.98,25.6,25.69,3528196.0,24.6597,24.7168,24.3553,24.4409,3528196.0
2022-10-18 11:30:00,25.68,25.77,25.54,25.76,2303049.0,24.4314,24.517,24.2982,24.5075,2303049.0
2022-10-18 12:00:00,25.75,25.93,25.7,25.81,2236945.0,24.498,24.6692,24.4504,24.5551,2236945.0
2022-10-18 12:30:00,25.81,26.01,25.78,25.84,1790275.0,24.5551,24.7453,24.5265,24.5836,1790275.0
2022-10-18 13:00:00,25.84,25.9,25.76,25.86,2490210.0,24.5836,24.6407,24.5075,24.6026,2490210.0
2022-10-18 13:30:00,25.84,25.92,25.81,25.89,2603173.0,24.5836,24.6597,24.5551,24.6312,2603173.0
2022-10-18 14:00:00,25.89,25.94,25.86,25.93,2379641.0,24.6312,24.6787,24.6026,24.6692,2379641.0
2022-10-18 14:30:00,25.93,25.94,25.54,25.64,2643148.0,24.6692,24.6787,24.2982,24.3933,2643148.0
2022-10-18 15:00:00,25.64,25.71,25.54,25.7,3395762.0,24.3933,24.4599,24.2982,24.4504,3395762.0
2022-10-18 15:30:00,25.7,25.89,25.69,25.89,6707950.0,24.4504,24.6312,24.4409,24.6312,6707950.0
2022-10-19 09:30:00,25.73,26.0,25.72,25.83,3807768.0,24.479,24.7358,24.4694,24.5741,3807768.0
2022-10-19 10:00:00,25.83,26.25,25.79,26.21,3097488.0,24.5741,24.9737,24.536,24.9356,3097488.0
2022-10-19 10:30:00,26.21,26.25,25.9,25.94,2144915.0,24.9356,24.9737,24.6407,24.6787,2144915.0
2022-10-19 11:00:00,25.94,26.05,25.9,25.94,1573038.0,24.6787,24.7834,24.6407,24.6787,1573038.0
2022-10-19 11:30:00,25.94,26.23,25.84,26.12,2746817.0,24.6787,24.9546,24.5836,24.85,2746817.0
2022-10-19 12:00:00,26.11,26.13,25.94,25.97,1549074.0,24.8405,24.8595,24.6787,24.7073,1549074.0
2022-10-19 12:30:00,25.97,26.05,25.82,25.87,1103604.0,24.7073,24.7834,24.5646,24.6121,1103604.0
2022-10-19 13:00:00,25.87,25.88,25.69,25.82,1609560.0,24.6121,24.6217,24.4409,24.5646,1609560.0
2022-10-19 13:30:00,25.82,25.89,25.76,25.89,998849.0,24.5646,24.6312,24.5075,24.6312,998849.0
2022-10-19 14:00:00,25.89,26.0,25.85,25.96,1359042.0,24.6312,24.7358,24.5931,24.6978,1359042.0
2022-10-19 14:30:00,25.96,25.99,25.82,25.84,1096712.0,24.6978,24.7263,24.5646,24.5836,1096712.0
2022-10-19 15:00:00,25.84,25.98,25.79,25.89,1557168.0,24.5836,24.7168,24.536,24.6312,1557168.0
2022-10-19 15:30:00,25.89,26.03,25.83,26.01,4227056.0,24.6312,24.7644,24.5741,24.7453,4227056.0
2022-10-20 09:30:00,26.15,26.81,26.06,26.76,5174306.0,24.8785,25.5064,24.7929,25.4589,5174306.0
2022-10-20 10:00:00,26.76,26.95,26.71,26.83,2720760.0,25.4589,25.6396,25.4113,25.5255,2720760.0
2022-10-20 10:30:00,26.83,26.84,26.6,26.74,2248507.0,25.5255,25.535,25.3066,25.4398,2248507.0
2022-10-20 11:00:00,26.74,26.75,26.38,26.43,2145205.0,25.4398,25.4494,25.0973,25.1449,2145205.0
2022-10-20 11:30:00,26.43,26.56,26.38,26.4,1456786.0,25.1449,25.2686,25.0973,25.1164,1456786.0
2022-10-20 12:00:00,26.41,26.43,26.23,26.29,1664327.0,25.1259,25.1449,24.9546,25.0117,1664327.0
2022-10-20 12:30:00,26.29,26.34,26.2,26.28,1267314.0,25.0117,25.0593,24.9261,25.0022,1267314.0
2022-10-20 13:00:00,26.28,26.3,26.12,26.24,1634714.0,25.0022,25.0212,24.85,24.9642,1634714.0
2022-10-20 13:30:00,26.24,26.25,26.01,26.08,2203001.0,24.9642,24.9737,24.7453,24.8119,2203001.0
2022-10-20 14:00:00,26.07,26.08,25.94,25.99,1535858.0,24.8024,24.8119,24.6787,24.7263,1535858.0
2022-10-20 14:30:00,25.99,26.11,25.96,26.06,1231709.0,24.7263,24.8405,24.6978,24.7929,1231709.0
2022-10-20 15:00:00,26.07,26.17,26.07,26.12,1444284.0,24.8024,24.8976,24.8024,24.85,1444284.0
2022-10-20 15:30:00,26.12,26.14,26.0,26.08,2996643.0,24.85,24.869,24.7358,24.8119,2996643.0
2022-10-21 09:30:00,25.85,26.44,25.79,26.44,5140870.0,24.5931,25.1544,24.536,25.1544,5140870.0
2022-10-21 10:00:00,26.44,26.63,26.24,26.26,2656643.0,25.1544,25.3352,24.9642,24.9832,2656643.0
2022-10-21 10:30:00,26.25,26.42,26.16,26.17,2314271.0,24.9737,25.1354,24.888,24.8976,2314271.0
2022-10-21 11:00:00,26.18,26.26,26.06,26.24,2076807.0,24.9071,24.9832,24.7929,24.9642,2076807.0
2022-10-21 11:30:00,26.24,26.43,26.23,26.39,1875398.0,24.9642,25.1449,24.9546,25.1069,1875398.0
2022-10-21 12:00:00,26.39,26.53,26.39,26.42,2579755.0,25.1069,25.2401,25.1069,25.1354,2579755.0
2022-10-21 12:30:00,26.43,26.55,26.41,26.49,1384634.0,25.1449,25.2591,25.1259,25.202,1384634.0
2022-10-21 13:00:00,26.49,26.83,26.47,26.72,5700911.0,25.202,25.5255,25.183,25.4208,5700911.0
2022-10-21 13:30:00,26.71,27.0,26.7,26.99,3463159.0,25.4113,25.6872,25.4018,25.6777,3463159.0
2022-10-21 14:00:00,26.99,27.05,26.8,26.86,2275131.0,25.6777,25.7348,25.4969,25.554,2275131.0
2022-10-21 14:30:00,26.86,26.9,26.75,26.85,2274972.0,25.554,25.5921,25.4494,25.5445,2274972.0
2022-10-21 15:00:00,26.85,26.97,26.78,26.96,2206990.0,25.5445,25.6587,25.4779,25.6491,2206990.0
2022-10-21 15:30:00,26.96,27.02,26.91,26.98,5962370.0,25.6491,25.7062,25.6016,25.6682,5962370.0
2022-10-24 09:30:00,26.75,27.28,26.62,26.86,5831586.0,25.4494,25.9536,25.3257,25.554,5831586.0
2022-10-24 10:00:00,26.87,26.87,26.52,26.68,3298542.0,25.5635,25.5635,25.2305,25.3828,3298542.0
2022-10-24 10:30:00,26.68,26.88,26.62,26.86,2476982.0,25.3828,25.573,25.3257,25.554,2476982.0
2022-10-24 11:00:00,26.86,27.18,26.83,27.15,2642644.0,25.554,25.8584,25.5255,25.8299,2642644.0
2022-10-24 11:30:00,27.14,27.36,27.11,27.31,3310476.0,25.8204,26.0297,25.7919,25.9821,3310476.0
2022-10-24 12:00:00,27.3,27.48,27.26,27.39,3068357.0,25.9726,26.1439,25.9346,26.0582,3068357.0
2022-10-24 12:30:00,27.39,27.43,27.21,27.22,1266707.0,26.0582,26.0963,25.887,25.8965,1266707.0
2022-10-24 13:00:00,27.22,27.27,27.15,27.21,1274374.0,25.8965,25.9441,25.8299,25.887,1274374.0
2022-10-24 13:30:00,27.2,27.3,27.13,27.21,1274008.0,25.8775,25.9726,25.8109,25.887,1274008.0
2022-10-24 14:00:00,27.21,27.3,27.2,27.28,1226000.0,25.887,25.9726,25.8775,25.9536,1226000.0
2022-10-24 14:30:00,27.27,27.43,27.24,27.36,2594059.0,25.9441,26.0963,25.9155,26.0297,2594059.0
2022-10-24 15:00:00,27.36,27.44,27.34,27.36,1827040.0,26.0297,26.1058,26.0107,26.0297,1827040.0
2022-10-24 15:30:00,27.36,27.36,27.12,27.18,4922822.0,26.0297,26.0297,25.8014,25.8584,4922822.0
2022-10-25 09:30:00,27.2,27.52,27.0,27.5,3337039.0,25.8775,26.1819,25.6872,26.1629,3337039.0
2022-10-25 10:00:00,27.51,27.56,27.34,27.38,2132022.0,26.1724,26.22,26.0107,26.0487,2132022.0
2022-10-25 10:30:00,27.38,27.38,27.18,27.22,3175033.0,26.0487,26.0487,25.8584,25.8965,3175033.0
2022-10-25 11:00:00,27.22,27.41,27.2,27.36,1531543.0,25.8965,26.0773,25.8775,26.0297,1531543.0
2022-10-25 11:30:00,27.36,27.43,27.33,27.39,1941838.0,26.0297,26.0963,26.0012,26.0582,1941838.0
2022-10-25 12:00:00,27.39,27.4,27.28,27.38,1254204.0,26.0582,26.0678,25.9536,26.0487,1254204.0
2022-10-25 12:30:00,27.37,27.4,27.27,27.3,1067154.0,26.0392,26.0678,25.9441,25.9726,1067154.0
2022-10-25 13:00:00,27.3,27.37,27.25,27.32,1196985.0,25.9726,26.0392,25.925,25.9916,1196985.0
2022-10-25 13:30:00,27.33,27.37,27.25,27.29,833333.0,26.0012,26.0392,25.925,25.9631,833333.0
2022-10-25 14:00:00,27.28,27.38,27.28,27.35,919502.0,25.9536,26.0487,25.9536,26.0202,919502.0
2022-10-25 14:30:00,27.35,27.38,27.26,27.26,1289415.0,26.0202,26.0487,25.9346,25.9346,1289415.0
2022-10-25 15:00:00,27.26,27.4,27.25,27.39,1865368.0,25.9346,26.0678,25.925,26.0582,1865368.0
2022-10-25 15:30:00,27.39,27.44,27.31,27.4,4616636.0,26.0582,26.1058,25.9821,26.0678,4616636.0
2022-10-26 09:30:00,27.19,27.36,26.99,27.28,3809148.0,25.868,26.0297,25.6777,25.9536,3809148.0
2022-10-26 10:00:00,27.28,27.71,27.27,27.64,2908014.0,25.9536,26.3627,25.9441,26.2961,2908014.0
2022-10-26 10:30:00,27.64,27.74,27.52,27.66,2166698.0,26.2961,26.3912,26.1819,26.3151,2166698.0
2022-10-26 11:00:00,27.67,27.8,27.66,27.73,1994623.0,26.3246,26.4483,26.3151,26.3817,1994623.0
2022-10-26 11:30:00,27.73,27.74,27.53,27.59,1937867.0,26.3817,26.3912,26.1914,26.2485,1937867.0
2022-10-26 12:00:00,27.59,27.61,27.43,27.52,2050601.0,26.2485,26.2675,26.0963,26.1819,2050601.0
2022-10-26 12:30:00,27.53,27.6,27.32,27.33,1251293.0,26.1914,26.258,25.9916,26.0012,1251293.0
2022-10-26 13:00:00,27.33,27.37,27.22,27.24,1878610.0,26.0012,26.0392,25.8965,25.9155,1878610.0
2022-10-26 13:30:00,27.25,27.35,27.18,27.33,1286789.0,25.925,26.0202,25.8584,26.0012,1286789.0
2022-10-26 14:00:00,27.33,27.39,27.24,27.26,1328431.0,26.0012,26.0582,25.9155,25.9346,1328431.0
2022-10-26 14:30:00,27.27,27.33,27.21,27.28,1901110.0,25.9441,26.0012,25.887,25.9536,1901110.0
2022-10-26 15:00:00,27.28,27.28,27.17,27.21,2025047.0,25.9536,25.9536,25.8489,25.887,2025047.0
2022-10-26 15:30:00,27.21,27.27,27.15,27.21,5100961.0,25.887,25.9441,25.8299,25.887,5100961.0
2022-10-27 09:30:00,27.47,27.59,26.72,26.83,4189735.0,26.1343,26.2485,25.4208,25.5255,4189735.0
2022-10-27 10:00:00,26.83,27.31,26.77,27.24,2683661.0,25.5255,25.9821,25.4684,25.9155,2683661.0
2022-10-27 10:30:00,27.24,27.29,26.87,26.91,2387325.0,25.9155,25.9631,25.5635,25.6016,2387325.0
2022-10-27 11:00:00,26.91,27.11,26.88,26.94,2120985.0,25.6016,25.7919,25.573,25.6301,2120985.0
2022-10-27 11:30:00,26.93,26.98,26.68,26.7,2163630.0,25.6206,25.6682,25.3828,25.4018,2163630.0
2022-10-27 12:00:00,26.71,26.89,26.69,26.71,1807614.0,25.4113,25.5825,25.3923,25.4113,1807614.0
2022-10-27 12:30:00,26.71,26.8,26.7,26.77,1390254.0,25.4113,25.4969,25.4018,25.4684,1390254.0
2022-10-27 13:00:00,26.77,26.88,26.7,26.71,1655748.0,25.4684,25.573,25.4018,25.4113,1655748.0
2022-10-27 13:30:00,26.71,26.72,26.43,26.43,2293649.0,25.4113,25.4208,25.1449,25.1449,2293649.0
2022-10-27 14:00:00,26.43,26.47,26.27,26.43,3330326.0,25.1449,25.183,24.9927,25.1449,3330326.0
2022-10-27 14:30:00,26.43,26.6,26.4,26.44,3014305.0,25.1449,25.3066,25.1164,25.1544,3014305.0
2022-10-27 15:00:00,26.44,26.5,26.3,26.35,2987137.0,25.1544,25.2115,25.0212,25.0688,2987137.0
2022-10-27 15:30:00,26.35,26.41,26.13,26.22,9625858.0,25.0688,25.1259,24.8595,24.9451,9625858.0
2022-10-28 09:30:00,28.18,28.82,27.86,28.56,16734164.0,26.8098,27.4187,26.5054,27.1714,16734164.0
2022-10-28 10:00:00,28.56,28.73,28.09,28.42,7950975.0,27.1714,27.3331,26.7242,27.0382,7950975.0
2022-10-28 10:30:00,28.41,28.9,28.41,28.85,6667386.0,27.0286,27.4948,27.0286,27.4472,6667386.0
2022-10-28 11:00:00,28.85,29.22,28.69,28.96,7691290.0,27.4472,27.7993,27.295,27.5519,7691290.0
2022-10-28 11:30:00,28.97,29.15,28.77,28.79,4253032.0,27.5614,27.7327,27.3711,27.3902,4253032.0
2022-10-28 12:00:00,28.78,28.82,28.55,28.8,3717766.0,27.3807,27.4187,27.1618,27.3997,3717766.0
2022-10-28 12:30:00,28.8,28.97,28.75,28.9,2883318.0,27.3997,27.5614,27.3521,27.4948,2883318.0
2022-10-28 13:00:00,28.9,29.0,28.83,28.86,2023537.0,27.4948,27.59,27.4282,27.4568,2023537.0
2022-10-28 13:30:00,28.87,28.92,28.72,28.72,2533720.0,27.4663,27.5138,27.3236,27.3236,2533720.0
2022-10-28 14:00:00,28.73,28.84,28.58,28.78,2804272.0,27.3331,27.4377,27.1904,27.3807,2804272.0
2022-10-28 14:30:00,28.77,28.91,28.73,28.89,2192042.0,27.3711,27.5043,27.3331,27.4853,2192042.0
2022-10-28 15:00:00,28.89,29.05,28.8,29.02,3793871.0,27.4853,27.6375,27.3997,27.609,3793871.0
2022-10-28 15:30:00,29.01,29.17,28.98,29.09,10462517.0,27.5995,27.7517,27.5709,27.6756,10462517.0
2022-10-31 09:30:00,29.1,29.18,28.58,28.7,7656230.0,27.6851,27.7612,27.1904,27.3045,7656230.0
2022-10-31 10:00:00,28.7,28.83,28.59,28.65,4004823.0,27.3045,27.4282,27.1999,27.257,4004823.0
2022-10-31 10:30:00,28.65,28.69,28.44,28.51,3312770.0,27.257,27.295,27.0572,27.1238,3312770.0
2022-10-31 11:00:00,28.51,28.51,28.32,28.33,3211361.0,27.1238,27.1238,26.943,26.9525,3211361.0
2022-10-31 11:30:00,28.34,28.39,28.13,28.23,2554451.0,26.962,27.0096,26.7623,26.8574,2554451.0
2022-10-31 12:00:00,28.24,28.31,28.14,28.24,2546503.0,26.8669,26.9335,26.7718,26.8669,2546503.0
2022-10-31 12:30:00,28.23,28.24,28.05,28.24,2503526.0,26.8574,26.8669,26.6861,26.8669,2503526.0
2022-10-31 13:00:00,28.24,28.49,28.23,28.47,2085653.0,26.8669,27.1048,26.8574,27.0857,2085653.0
2022-10-31 13:30:00,28.47,28.49,28.34,28.44,1793570.0,27.0857,27.1048,26.962,27.0572,1793570.0
2022-10-31 14:00:00,28.44,28.49,28.37,28.46,2050646.0,27.0572,27.1048,26.9906,27.0762,2050646.0
2022-10-31 14:30:00,28.45,28.58,28.44,28.49,1741704.0,27.0667,27.1904,27.0572,27.1048,1741704.0
2022-10-31 15:00:00,28.49,28.49,28.32,28.39,2091014.0,27.1048,27.1048,26.943,27.0096,2091014.0
2022-10-31 15:30:00,28.38,28.54,28.35,28.44,7567682.0,27.0001,27.1523,26.9716,27.0572,7567682.0
2022-11-01 09:30:00,28.8,28.85,28.2,28.25,6534716.0,27.3997,27.4472,26.8289,26.8764,6534716.0
2022-11-01 10:00:00,28.25,28.34,27.89,28.18,5426572.0,26.8764,26.962,26.5339,26.8098,5426572.0
2022-11-01 10:30:00,28.18,28.18,27.95,28.01,2603990.0,26.8098,26.8098,26.591,26.6481,2603990.0
2022-11-01 11:00:00,28.01,28.29,27.98,28.28,2727254.0,26.6481,26.9145,26.6196,26.905,2727254.0
2022-11-01 11:30:00,28.28,28.43,28.11,28.42,2758434.0,26.905,27.0477,26.7432,27.0382,2758434.0
2022-11-01 12:00:00,28.42,28.51,28.31,28.42,1853829.0,27.0382,27.1238,26.9335,27.0382,1853829.0
2022-11-01 12:30:00,28.42,28.55,28.38,28.5,1640118.0,27.0382,27.1618,27.0001,27.1143,1640118.0
2022-11-01 13:00:00,28.5,28.58,28.46,28.52,1629465.0,27.1143,27.1904,27.0762,27.1333,1629465.0
2022-11-01 13:30:00,28.52,28.52,28.35,28.4,1485528.0,27.1333,27.1333,26.9716,27.0191,1485528.0
2022-11-01 14:00:00,28.41,28.44,28.34,28.37,1313397.0,27.0286,27.0572,26.962,26.9906,1313397.0
2022-11-01 14:30:00,28.37,28.5,28.23,28.49,2126267.0,26.9906,27.1143,26.8574,27.1048,2126267.0
2022-11-01 15:00:00,28.48,28.51,28.31,28.32,1654218.0,27.0952,27.1238,26.9335,26.943,1654218.0
2022-11-01 15:30:00,28.33,28.41,28.29,28.31,5047631.0,26.9525,27.0286,26.9145,26.9335,5047631.0
2022-11-02 09:30:00,28.27,28.55,28.02,28.53,4113241.0,26.8955,27.1618,26.6576,27.1428,4113241.0
2022-11-02 10:00:00,28.53,28.58,28.36,28.38,2482155.0,27.1428,27.1904,26.9811,27.0001,2482155.0
2022-11-02 10:30:00,28.38,28.42,28.25,28.39,1936672.0,27.0001,27.0382,26.8764,27.0096,1936672.0
2022-11-02 11:00:00,28.39,28.41,28.2,28.26,1079345.0,27.0096,27.0286,26.8289,26.8859,1079345.0
2022-11-02 11:30:00,28.26,28.3,28.13,28.14,1440126.0,26.8859,26.924,26.7623,26.7718,1440126.0
2022-11-02 12:00:00,28.14,28.14,28.0,28.01,1824970.0,26.7718,26.7718,26.6386,26.6481,1824970.0
2022-11-02 12:30:00,28.0,28.08,27.98,28.07,1299815.0,26.6386,26.7147,26.6196,26.7052,1299815.0
2022-11-02 13:00:00,28.07,28.14,28.04,28.11,1374685.0,26.7052,26.7718,26.6766,26.7432,1374685.0
2022-11-02 13:30:00,28.12,28.27,28.1,28.21,1460703.0,26.7527,26.8955,26.7337,26.8384,1460703.0
2022-11-02 14:00:00,28.21,28.8,28.12,28.79,5381828.0,26.8384,27.3997,26.7527,27.3902,5381828.0
2022-11-02 14:30:00,28.79,28.85,27.92,28.04,6919532.0,27.3902,27.4472,26.5625,26.6766,6919532.0
2022-11-02 15:00:00,28.04,28.3,27.58,27.64,4294008.0,26.6766,26.924,26.239,26.2961,4294008.0
2022-11-02 15:30:00,27.64,27.68,27.41,27.43,7053155.0,26.2961,26.3341,26.0773,26.0963,7053155.0
2022-11-03 09:30:00,27.46,27.75,27.23,27.24,4880679.0,26.1248,26.4007,25.906,25.9155,4880679.0
2022-11-03 10:00:00,27.25,27.61,27.17,27.58,3466429.0,25.925,26.2675,25.8489,26.239,3466429.0
2022-11-03 10:30:00,27.58,27.88,27.43,27.83,3581079.0,26.239,26.5244,26.0963,26.4768,3581079.0
2022-11-03 11:00:00,27.83,27.87,27.56,27.64,1684851.0,26.4768,26.5149,26.22,26.2961,1684851.0
2022-11-03 11:30:00,27.63,27.8,27.6,27.71,1718859.0,26.2866,26.4483,26.258,26.3627,1718859.0
2022-11-03 12:00:00,27.71,27.79,27.65,27.66,1712640.0,26.3627,26.4388,26.3056,26.3151,1712640.0
2022-11-03 12:30:00,27.65,27.84,27.55,27.79,1551568.0,26.3056,26.4864,26.2105,26.4388,1551568.0
2022-11-03 13:00:00,27.77,27.78,27.5,27.55,1511395.0,26.4198,26.4293,26.1629,26.2105,1511395.0
2022-11-03 13:30:00,27.55,27.57,27.36,27.37,1928208.0,26.2105,26.2295,26.0297,26.0392,1928208.0
2022-11-03 14:00:00,27.37,27.54,27.37,27.53,1149882.0,26.0392,26.2009,26.0392,26.1914,1149882.0
2022-11-03 14:30:00,27.53,27.59,27.46,27.56,1164134.0,26.1914,26.2485,26.1248,26.22,1164134.0
2022-11-03 15:00:00,27.55,27.57,27.49,27.55,1556415.0,26.2105,26.2295,26.1534,26.2105,1556415.0
2022-11-03 15:30:00,27.55,27.6,27.36,27.38,4543170.0,26.2105,26.258,26.0297,26.0487,4543170.0
2022-11-04 09:30:00,27.57,27.97,27.41,27.85,5799959.0,26.569,26.9545,26.4148,26.8388,5799959.0
2022-11-04 10:00:00,27.86,28.18,27.8,28.09,3101658.0,26.8485,27.1568,26.7906,27.0701,3101658.0
2022-11-04 10:30:00,28.09,28.24,28.0,28.07,2186411.0,27.0701,27.2147,26.9834,27.0508,2186411.0
2022-11-04 11:00:00,28.07,28.13,27.9,27.94,2310845.0,27.0508,27.1086,26.887,26.9255,2310845.0
2022-11-04 11:30:00,27.93,28.01,27.63,27.64,2045396.0,26.9159,26.993,26.6268,26.6364,2045396.0
2022-11-04 12:00:00,27.64,27.94,27.6,27.89,2547229.0,26.6364,26.9255,26.5979,26.8774,2547229.0
2022-11-04 12:30:00,27.89,27.93,27.68,27.73,1382427.0,26.8774,26.9159,26.675,26.7232,1382427.0
2022-11-04 13:00:00,27.73,27.84,27.68,27.74,1398627.0,26.7232,26.8292,26.675,26.7328,1398627.0
2022-11-04 13:30:00,27.74,27.84,27.71,27.75,1641749.0,26.7328,26.8292,26.7039,26.7424,1641749.0
2022-11-04 14:00:00,27.76,27.87,27.62,27.87,1546595.0,26.7521,26.8581,26.6172,26.8581,1546595.0
2022-11-04 14:30:00,27.86,28.04,27.82,27.97,1683090.0,26.8485,27.0219,26.8099,26.9545,1683090.0
2022-11-04 15:00:00,27.98,28.18,27.95,28.13,2485871.0,26.9641,27.1568,26.9352,27.1086,2485871.0
2022-11-04 15:30:00,28.12,28.23,28.06,28.22,5885206.0,27.099,27.205,27.0412,27.1954,5885206.0
2022-11-07 09:30:00,28.36,28.37,28.03,28.11,3301920.0,27.3303,27.3399,27.0123,27.0894,3301920.0
2022-11-07 10:00:00,28.11,28.3,28.01,28.06,2414906.0,27.0894,27.2725,26.993,27.0412,2414906.0
2022-11-07 10:30:00,28.07,28.15,27.95,28.13,2032115.0,27.0508,27.1279,26.9352,27.1086,2032115.0
2022-11-07 11:00:00,28.13,28.22,28.04,28.18,1384119.0,27.1086,27.1954,27.0219,27.1568,1384119.0
2022-11-07 11:30:00,28.18,28.22,27.94,27.94,1514002.0,27.1568,27.1954,26.9255,26.9255,1514002.0
2022-11-07 12:00:00,27.94,28.08,27.9,28.07,978581.0,26.9255,27.0605,26.887,27.0508,978581.0
2022-11-07 12:30:00,28.07,28.12,27.95,27.98,1288391.0,27.0508,27.099,26.9352,26.9641,1288391.0
2022-11-07 13:00:00,27.98,28.03,27.94,27.98,1131189.0,26.9641,27.0123,26.9255,26.9641,1131189.0
2022-11-07 13:30:00,27.99,28.0,27.89,27.98,967406.0,26.9737,26.9834,26.8774,26.9641,967406.0
2022-11-07 14:00:00,27.99,28.23,27.98,28.22,1241892.0,26.9737,27.205,26.9641,27.1954,1241892.0
2022-11-07 14:30:00,28.22,28.29,28.19,28.23,1554467.0,27.1954,27.2628,27.1665,27.205,1554467.0
2022-11-07 15:00:00,28.23,28.45,28.22,28.41,2288427.0,27.205,27.417,27.1954,27.3785,2288427.0
2022-11-07 15:30:00,28.41,28.47,28.35,28.41,6007856.0,27.3785,27.4363,27.3207,27.3785,6007856.0
2022-11-08 09:30:00,28.77,28.95,28.5,28.71,3132814.0,27.7254,27.8989,27.4652,27.6676,3132814.0
2022-11-08 10:00:00,28.71,28.95,28.63,28.81,2433894.0,27.6676,27.8989,27.5905,27.764,2433894.0
2022-11-08 10:30:00,28.82,28.88,28.71,28.73,2108764.0,27.7736,27.8314,27.6676,27.6869,2108764.0
2022-11-08 11:00:00,28.74,28.75,28.66,28.67,2100406.0,27.6965,27.7061,27.6194,27.629,2100406.0
2022-11-08 11:30:00,28.68,28.83,28.64,28.7,1913409.0,27.6387,27.7832,27.6001,27.658,1913409.0
2022-11-08 12:00:00,28.7,28.72,28.53,28.58,1068330.0,27.658,27.6772,27.4941,27.5423,1068330.0
2022-11-08 12:30:00,28.58,28.61,28.51,28.58,963333.0,27.5423,27.5712,27.4749,27.5423,963333.0
2022-11-08 13:00:00,28.59,28.65,28.32,28.37,1363346.0,27.5519,27.6098,27.2918,27.3399,1363346.0
2022-11-08 13:30:00,28.36,28.48,28.19,28.22,1726383.0,27.3303,27.4459,27.1665,27.1954,1726383.0
2022-11-08 14:00:00,28.21,28.28,27.94,27.96,1829361.0,27.1857,27.2532,26.9255,26.9448,1829361.0
2022-11-08 14:30:00,27.96,28.26,27.93,28.2,2055307.0,26.9448,27.2339,26.9159,27.1761,2055307.0
2022-11-08 15:00:00,28.2,28.5,28.19,28.5,1899301.0,27.1761,27.4652,27.1665,27.4652,1899301.0
2022-11-08 15:30:00,28.5,28.62,28.45,28.49,3958747.0,27.4652,27.5809,27.417,27.4556,3958747.0
2022-11-09 09:30:00,28.22,28.3,27.76,27.93,2836134.0,27.1954,27.2725,26.7521,26.9159,2836134.0
2022-11-09 10:00:00,27.92,28.01,27.77,27.8,1512934.0,26.9063,26.993,26.7617,26.7906,1512934.0
2022-11-09 10:30:00,27.81,27.93,27.72,27.88,1528911.0,26.8003,26.9159,26.7135,26.8677,1528911.0
2022-11-09 11:00:00,27.89,27.97,27.82,27.85,1344529.0,26.8774,26.9545,26.8099,26.8388,1344529.0
2022-11-09 11:30:00,27.84,27.94,27.76,27.79,1220030.0,26.8292,26.9255,26.7521,26.781,1220030.0
2022-11-09 12:00:00,27.79,27.82,27.7,27.73,998730.0,26.781,26.8099,26.6943,26.7232,998730.0
2022-11-09 12:30:00,27.72,27.79,27.71,27.79,1021863.0,26.7135,26.781,26.7039,26.781,1021863.0
2022-11-09 13:00:00,27.79,27.83,27.65,27.68,1161041.0,26.781,26.8195,26.6461,26.675,1161041.0
2022-11-09 13:30:00,27.67,27.67,27.56,27.63,1099878.0,26.6654,26.6654,26.5593,26.6268,1099878.0
2022-11-09 14:00:00,27.62,27.75,27.61,27.71,1063237.0,26.6172,26.7424,26.6075,26.7039,1063237.0
2022-11-09 14:30:00,27.71,27.72,27.57,27.59,1089534.0,26.7039,26.7135,26.569,26.5883,1089534.0
2022-11-09 15:00:00,27.59,27.73,27.56,27.59,1952133.0,26.5883,26.7232,26.5593,26.5883,1952133.0
2022-11-09 15:30:00,27.59,27.62,27.52,27.53,4369414.0,26.5883,26.6172,26.5208,26.5304,4369414.0
2022-11-10 09:30:00,28.88,29.1,28.64,29.08,5859736.0,27.8314,28.0434,27.6001,28.0242,5859736.0
2022-11-10 10:00:00,29.08,29.17,28.94,29.04,3537854.0,28.0242,28.1109,27.8892,27.9856,3537854.0
2022-11-10 10:30:00,29.04,29.06,28.88,28.93,3011749.0,27.9856,28.0049,27.8314,27.8796,3011749.0
2022-11-10 11:00:00,28.92,29.17,28.9,29.17,2649343.0,27.87,28.1109,27.8507,28.1109,2649343.0
2022-11-10 11:30:00,29.17,29.24,29.04,29.18,2814188.0,28.1109,28.1783,27.9856,28.1205,2814188.0
2022-11-10 12:00:00,29.18,29.18,29.01,29.04,1762795.0,28.1205,28.1205,27.9567,27.9856,1762795.0
2022-11-10 12:30:00,29.05,29.1,28.96,29.0,1526673.0,27.9952,28.0434,27.9085,27.9471,1526673.0
2022-11-10 13:00:00,29.0,29.25,28.98,29.23,1893633.0,27.9471,28.188,27.9278,28.1687,1893633.0
2022-11-10 13:30:00,29.23,29.34,28.96,29.3,2177281.0,28.1687,28.2747,27.9085,28.2362,2177281.0
2022-11-10 14:00:00,29.29,29.31,29.2,29.24,1334935.0,28.2265,28.2458,28.1398,28.1783,1334935.0
2022-11-10 14:30:00,29.24,29.32,29.2,29.31,1323187.0,28.1783,28.2554,28.1398,28.2458,1323187.0
2022-11-10 15:00:00,29.31,29.64,29.27,29.64,3415180.0,28.2458,28.5638,28.2073,28.5638,3415180.0
2022-11-10 15:30:00,29.64,29.83,29.55,29.73,10791860.0,28.5638,28.7469,28.4771,28.6506,10791860.0
2022-11-11 09:30:00,28.92,29.74,28.87,29.43,7275917.0,27.87,28.6602,27.8218,28.3614,7275917.0
2022-11-11 10:00:00,29.43,29.8,29.34,29.71,3035646.0,28.3614,28.718,28.2747,28.6313,3035646.0
2022-11-11 10:30:00,29.72,29.75,29.53,29.74,2183080.0,28.6409,28.6698,28.4578,28.6602,2183080.0
2022-11-11 11:00:00,29.73,29.88,29.61,29.62,2559153.0,28.6506,28.7951,28.5349,28.5445,2559153.0
2022-11-11 11:30:00,29.62,29.97,29.59,29.97,2147508.0,28.5445,28.8818,28.5156,28.8818,2147508.0
2022-11-11 12:00:00,29.97,30.02,29.83,29.94,2101277.0,28.8818,28.93,28.7469,28.8529,2101277.0
2022-11-11 12:30:00,29.93,30.24,29.91,30.16,2072574.0,28.8433,29.142,28.824,29.0649,2072574.0
2022-11-11 13:00:00,30.17,30.33,30.15,30.32,1696861.0,29.0746,29.2288,29.0553,29.2191,1696861.0
2022-11-11 13:30:00,30.33,30.48,30.29,30.46,2131597.0,29.2288,29.3733,29.1902,29.3541,2131597.0
2022-11-11 14:00:00,30.46,30.58,30.39,30.57,2249522.0,29.3541,29.4697,29.2866,29.4601,2249522.0
2022-11-11 14:30:00,30.57,30.63,30.55,30.62,2084985.0,29.4601,29.5179,29.4408,29.5082,2084985.0
2022-11-11 15:00:00,30.62,30.63,30.32,30.43,2582411.0,29.5082,29.5179,29.2191,29.3251,2582411.0
2022-11-11 15:30:00,30.43,30.51,30.35,30.41,5943390.0,29.3251,29.4022,29.248,29.3059,5943390.0
2022-11-14 09:30:00,30.34,30.47,30.18,30.39,3486718.0,29.2384,29.3637,29.0842,29.2866,3486718.0
2022-11-14 10:00:00,30.39,30.9,30.39,30.73,3779391.0,29.2866,29.7781,29.2866,29.6142,3779391.0
2022-11-14 10:30:00,30.73,30.79,30.56,30.71,1902542.0,29.6142,29.6721,29.4504,29.595,1902542.0
2022-11-14 11:00:00,30.71,30.74,30.53,30.69,2291614.0,29.595,29.6239,29.4215,29.5757,2291614.0
2022-11-14 11:30:00,30.68,30.97,30.63,30.85,2547850.0,29.5661,29.8455,29.5179,29.7299,2547850.0
2022-11-14 12:00:00,30.85,30.86,30.64,30.73,1586392.0,29.7299,29.7395,29.5275,29.6142,1586392.0
2022-11-14 12:30:00,30.73,30.86,30.72,30.73,1142452.0,29.6142,29.7395,29.6046,29.6142,1142452.0
2022-11-14 13:00:00,30.74,30.96,30.69,30.96,1320342.0,29.6239,29.8359,29.5757,29.8359,1320342.0
2022-11-14 13:30:00,30.96,30.99,30.91,30.98,1361660.0,29.8359,29.8648,29.7877,29.8552,1361660.0
2022-11-14 14:00:00,30.98,30.99,30.76,30.81,1565372.0,29.8552,29.8648,29.6432,29.6913,1565372.0
2022-11-14 14:30:00,30.81,30.83,30.69,30.71,1467010.0,29.6913,29.7106,29.5757,29.595,1467010.0
2022-11-14 15:00:00,30.72,30.77,30.55,30.6,1560599.0,29.6046,29.6528,29.4408,29.489,1560599.0
2022-11-14 15:30:00,30.6,30.61,30.31,30.36,5765171.0,29.489,29.4986,29.2095,29.2577,5765171.0
2022-11-15 09:30:00,31.09,31.34,30.98,31.19,4108841.0,29.9612,30.2021,29.8552,30.0575,4108841.0
2022-11-15 10:00:00,31.19,31.3,31.05,31.26,2317603.0,30.0575,30.1636,29.9226,30.125,2317603.0
2022-11-15 10:30:00,31.26,31.26,30.91,30.92,2152707.0,30.125,30.125,29.7877,29.7973,2152707.0
2022-11-15 11:00:00,30.92,31.09,30.86,30.99,1962071.0,29.7973,29.9612,29.7395,29.8648,1962071.0
2022-11-15 11:30:00,30.99,31.16,30.98,31.13,1471843.0,29.8648,30.0286,29.8552,29.9997,1471843.0
2022-11-15 12:00:00,31.13,31.16,30.98,30.99,1381577.0,29.9997,30.0286,29.8552,29.8648,1381577.0
2022-11-15 12:30:00,30.99,31.05,30.86,30.88,1234709.0,29.8648,29.9226,29.7395,29.7588,1234709.0
2022-11-15 13:00:00,30.89,30.9,30.42,30.46,1835519.0,29.7684,29.7781,29.3155,29.3541,1835519.0
2022-11-15 13:30:00,30.45,30.54,30.16,30.47,2369168.0,29.3444,29.4311,29.0649,29.3637,2369168.0
2022-11-15 14:00:00,30.48,30.71,30.28,30.66,1812810.0,29.3733,29.595,29.1806,29.5468,1812810.0
2022-11-15 14:30:00,30.67,30.69,30.5,30.64,1345781.0,29.5564,29.5757,29.3926,29.5275,1345781.0
2022-11-15 15:00:00,30.64,30.75,30.57,30.71,1839531.0,29.5275,29.6335,29.4601,29.595,1839531.0
2022-11-15 15:30:00,30.71,30.77,30.61,30.71,4907776.0,29.595,29.6528,29.4986,29.595,4907776.0
2022-11-16 09:30:00,30.14,30.23,29.86,29.97,3356663.0,29.0457,29.1324,28.7758,28.8818,3356663.0
2022-11-16 10:00:00,29.97,30.0,29.79,29.99,1935910.0,28.8818,28.9108,28.7084,28.9011,1935910.0
2022-11-16 10:30:00,29.98,30.07,29.79,29.81,1254190.0,28.8915,28.9782,28.7084,28.7277,1254190.0
2022-11-16 11:00:00,29.81,29.99,29.77,29.95,1930878.0,28.7277,28.9011,28.6891,28.8626,1930878.0
2022-11-16 11:30:00,29.95,30.01,29.78,29.78,1331165.0,28.8626,28.9204,28.6987,28.6987,1331165.0
2022-11-16 12:00:00,29.79,29.8,29.66,29.71,1204170.0,28.7084,28.718,28.5831,28.6313,1204170.0
2022-11-16 12:30:00,29.71,29.8,29.64,29.71,1607381.0,28.6313,28.718,28.5638,28.6313,1607381.0
2022-11-16 13:00:00,29.71,29.74,29.59,29.61,1314485.0,28.6313,28.6602,28.5156,28.5349,1314485.0
2022-11-16 13:30:00,29.6,29.64,29.44,29.48,1370358.0,28.5253,28.5638,28.3711,28.4096,1370358.0
2022-11-16 14:00:00,29.48,29.68,29.46,29.67,954031.0,28.4096,28.6024,28.3904,28.5927,954031.0
2022-11-16 14:30:00,29.67,29.7,29.54,29.62,1079633.0,28.5927,28.6216,28.4675,28.5445,1079633.0
2022-11-16 15:00:00,29.62,29.64,29.44,29.49,1685355.0,28.5445,28.5638,28.3711,28.4193,1685355.0
2022-11-16 15:30:00,29.5,29.66,29.44,29.55,4987336.0,28.4289,28.5831,28.3711,28.4771,4987336.0
2022-11-17 09:30:00,29.07,29.52,29.0,29.4,3495329.0,28.0145,28.4482,27.9471,28.3325,3495329.0
2022-11-17 10:00:00,29.41,29.69,29.3,29.65,1682777.0,28.3422,28.612,28.2362,28.5735,1682777.0
2022-11-17 10:30:00,29.65,29.68,29.45,29.48,1732411.0,28.5735,28.6024,28.3807,28.4096,1732411.0
2022-11-17 11:00:00,29.48,29.6,29.43,29.56,2159548.0,28.4096,28.5253,28.3614,28.4867,2159548.0
2022-11-17 11:30:00,29.57,29.8,29.5,29.8,2046604.0,28.4964,28.718,28.4289,28.718,2046604.0
2022-11-17 12:00:00,29.8,29.83,29.66,29.69,1118922.0,28.718,28.7469,28.5831,28.612,1118922.0
2022-11-17 12:30:00,29.68,29.91,29.68,29.88,1759639.0,28.6024,28.824,28.6024,28.7951,1759639.0
2022-11-17 13:00:00,29.88,29.95,29.84,29.88,1063202.0,28.7951,28.8626,28.7566,28.7951,1063202.0
2022-11-17 13:30:00,29.88,29.91,29.79,29.86,860851.0,28.7951,28.824,28.7084,28.7758,860851.0
2022-11-17 14:00:00,29.85,29.89,29.7,29.76,1175316.0,28.7662,28.8047,28.6216,28.6795,1175316.0
2022-11-17 14:30:00,29.76,29.85,29.7,29.8,1177765.0,28.6795,28.7662,28.6216,28.718,1177765.0
2022-11-17 15:00:00,29.8,29.88,29.59,29.6,1495658.0,28.718,28.7951,28.5156,28.5253,1495658.0
2022-11-17 15:30:00,29.6,29.93,29.58,29.91,4733877.0,28.5253,28.8433,28.506,28.824,4733877.0
2022-11-18 09:30:00,30.24,30.26,29.96,30.0,3130481.0,29.142,29.1613,28.8722,28.9108,3130481.0
2022-11-18 10:00:00,30.0,30.02,29.78,29.96,1325141.0,28.9108,28.93,28.6987,28.8722,1325141.0
2022-11-18 10:30:00,29.95,29.98,29.71,29.77,1248068.0,28.8626,28.8915,28.6313,28.6891,1248068.0
2022-11-18 11:00:00,29.76,29.94,29.73,29.87,1170423.0,28.6795,28.8529,28.6506,28.7855,1170423.0
2022-11-18 11:30:00,29.88,29.9,29.74,29.82,1094116.0,28.7951,28.8144,28.6602,28.7373,1094116.0
2022-11-18 12:00:00,29.83,29.87,29.61,29.71,932604.0,28.7469,28.7855,28.5349,28.6313,932604.0
2022-11-18 12:30:00,29.71,29.73,29.63,29.68,801107.0,28.6313,28.6506,28.5542,28.6024,801107.0
2022-11-18 13:00:00,29.68,29.83,29.66,29.83,746958.0,28.6024,28.7469,28.5831,28.7469,746958.0
2022-11-18 13:30:00,29.83,29.86,29.67,29.74,829961.0,28.7469,28.7758,28.5927,28.6602,829961.0
2022-11-18 14:00:00,29.73,29.82,29.71,29.75,650685.0,28.6506,28.7373,28.6313,28.6698,650685.0
2022-11-18 14:30:00,29.75,29.8,29.69,29.78,770748.0,28.6698,28.718,28.612,28.6987,770748.0
2022-11-18 15:00:00,29.78,29.9,29.77,29.9,992996.0,28.6987,28.8144,28.6891,28.8144,992996.0
2022-11-18 15:30:00,29.9,30.02,29.82,29.89,3952905.0,28.8144,28.93,28.7373,28.8047,3952905.0
2022-11-21 09:30:00,29.67,29.72,29.44,29.58,2116168.0,28.5927,28.6409,28.3711,28.506,2116168.0
2022-11-21 10:00:00,29.58,29.6,29.3,29.3,1716670.0,28.506,28.5253,28.2362,28.2362,1716670.0
2022-11-21 10:30:00,29.3,29.33,29.15,29.19,1755782.0,28.2362,28.2651,28.0916,28.1302,1755782.0
2022-11-21 11:00:00,29.2,29.21,29.06,29.17,2117422.0,28.1398,28.1494,28.0049,28.1109,2117422.0
2022-11-21 11:30:00,29.17,29.21,29.05,29.11,1640515.0,28.1109,28.1494,27.9952,28.0531,1640515.0
2022-11-21 12:00:00,29.11,29.19,28.93,28.94,2152407.0,28.0531,28.1302,27.8796,27.8892,2152407.0
2022-11-21 12:30:00,28.94,29.17,28.93,29.1,1704733.0,27.8892,28.1109,27.8796,28.0434,1704733.0
2022-11-21 13:00:00,29.1,29.25,29.08,29.18,1141738.0,28.0434,28.188,28.0242,28.1205,1141738.0
2022-11-21 13:30:00,29.17,29.19,29.01,29.02,1988797.0,28.1109,28.1302,27.9567,27.9663,1988797.0
2022-11-21 14:00:00,29.02,29.07,28.96,29.0,1288007.0,27.9663,28.0145,27.9085,27.9471,1288007.0
2022-11-21 14:30:00,29.0,29.07,28.98,29.01,1200996.0,27.9471,28.0145,27.9278,27.9567,1200996.0
2022-11-21 15:00:00,29.0,29.08,28.96,28.99,1699083.0,27.9471,28.0242,27.9085,27.9374,1699083.0
2022-11-21 15:30:00,28.99,29.04,28.91,28.94,4801857.0,27.9374,27.9856,27.8603,27.8892,4801857.0
2022-11-22 09:30:00,29.14,29.4,29.05,29.29,2756370.0,28.082,28.3325,27.9952,28.2265,2756370.0
2022-11-22 10:00:00,29.29,29.44,29.17,29.41,2041026.0,28.2265,28.3711,28.1109,28.3422,2041026.0
2022-11-22 10:30:00,29.41,29.57,29.37,29.56,1721578.0,28.3422,28.4964,28.3036,28.4867,1721578.0
2022-11-22 11:00:00,29.56,29.58,29.46,29.51,1046241.0,28.4867,28.506,28.3904,28.4385,1046241.0
2022-11-22 11:30:00,29.51,29.51,29.38,29.47,772202.0,28.4385,28.4385,28.3133,28.4,772202.0
2022-11-22 12:00:00,29.46,29.51,29.42,29.46,923399.0,28.3904,28.4385,28.3518,28.3904,923399.0
2022-11-22 12:30:00,29.47,29.48,29.4,29.44,692489.0,28.4,28.4096,28.3325,28.3711,692489.0
2022-11-22 13:00:00,29.44,29.53,29.41,29.5,1013928.0,28.3711,28.4578,28.3422,28.4289,1013928.0
2022-11-22 13:30:00,29.5,29.53,29.45,29.49,696772.0,28.4289,28.4578,28.3807,28.4193,696772.0
2022-11-22 14:00:00,29.49,29.51,29.43,29.49,722343.0,28.4193,28.4385,28.3614,28.4193,722343.0
2022-11-22 14:30:00,29.49,29.5,29.44,29.45,607574.0,28.4193,28.4289,28.3711,28.3807,607574.0
2022-11-22 15:00:00,29.45,29.57,29.44,29.55,1134293.0,28.3807,28.4964,28.3711,28.4771,1134293.0
2022-11-22 15:30:00,29.55,29.86,29.53,29.83,4453732.0,28.4771,28.7758,28.4578,28.7469,4453732.0
2022-11-23 09:30:00,29.73,30.08,29.68,30.01,2183643.0,28.6506,28.9878,28.6024,28.9204,2183643.0
2022-11-23 10:00:00,30.01,30.06,29.9,29.94,1767033.0,28.9204,28.9686,28.8144,28.8529,1767033.0
2022-11-23 10:30:00,29.94,30.0,29.82,29.9,1575172.0,28.8529,28.9108,28.7373,28.8144,1575172.0
2022-11-23 11:00:00,29.91,29.96,29.76,29.82,1201018.0,28.824,28.8722,28.6795,28.7373,1201018.0
2022-11-23 11:30:00,29.83,29.88,29.59,29.62,1356694.0,28.7469,28.7951,28.5156,28.5445,1356694.0
2022-11-23 12:00:00,29.62,29.74,29.6,29.69,1056963.0,28.5445,28.6602,28.5253,28.612,1056963.0
2022-11-23 12:30:00,29.69,29.73,29.49,29.56,881925.0,28.612,28.6506,28.4193,28.4867,881925.0
2022-11-23 13:00:00,29.56,29.62,29.52,29.62,620652.0,28.4867,28.5445,28.4482,28.5445,620652.0
2022-11-23 13:30:00,29.62,29.64,29.56,29.58,662723.0,28.5445,28.5638,28.4867,28.506,662723.0
2022-11-23 14:00:00,29.58,29.83,29.53,29.7,1902465.0,28.506,28.7469,28.4578,28.6216,1902465.0
2022-11-23 14:30:00,29.7,29.71,29.55,29.62,1254002.0,28.6216,28.6313,28.4771,28.5445,1254002.0
2022-11-23 15:00:00,29.61,29.73,29.56,29.7,1069561.0,28.5349,28.6506,28.4867,28.6216,1069561.0
2022-11-23 15:30:00,29.69,29.7,29.61,29.67,2122069.0,28.612,28.6216,28.5349,28.5927,2122069.0
2022-11-25 09:30:00,29.67,29.68,29.46,29.52,1771068.0,28.5927,28.6024,28.3904,28.4482,1771068.0
2022-11-25 10:00:00,29.52,29.57,29.46,29.49,1062668.0,28.4482,28.4964,28.3904,28.4193,1062668.0
2022-11-25 10:30:00,29.49,29.52,29.4,29.51,1000338.0,28.4193,28.4482,28.3325,28.4385,1000338.0
2022-11-25 11:00:00,29.51,29.63,29.51,29.55,965477.0,28.4385,28.5542,28.4385,28.4771,965477.0
2022-11-25 11:30:00,29.55,29.58,29.49,29.55,740396.0,28.4771,28.506,28.4193,28.4771,740396.0
2022-11-25 12:00:00,29.54,29.55,29.45,29.49,750390.0,28.4675,28.4771,28.3807,28.4193,750390.0
2022-11-25 12:30:00,29.49,29.49,29.33,29.36,2231546.0,28.4193,28.4193,28.2651,28.294,2231546.0
2022-11-28 09:30:00,29.11,29.17,28.82,29.15,2909341.0,28.0531,28.1109,27.7736,28.0916,2909341.0
2022-11-28 10:00:00,29.15,29.19,28.89,28.9,1705722.0,28.0916,28.1302,27.8411,27.8507,1705722.0
2022-11-28 10:30:00,28.9,28.99,28.9,28.9,1218863.0,27.8507,27.9374,27.8507,27.8507,1218863.0
2022-11-28 11:00:00,28.9,28.95,28.82,28.89,1306397.0,27.8507,27.8989,27.7736,27.8411,1306397.0
2022-11-28 11:30:00,28.89,28.92,28.83,28.89,1024048.0,27.8411,27.87,27.7832,27.8411,1024048.0
2022-11-28 12:00:00,28.9,28.94,28.75,28.8,1320370.0,27.8507,27.8892,27.7061,27.7543,1320370.0
2022-11-28 12:30:00,28.8,28.86,28.73,28.74,926783.0,27.7543,27.8121,27.6869,27.6965,926783.0
2022-11-28 13:00:00,28.74,28.83,28.72,28.83,780364.0,27.6965,27.7832,27.6772,27.7832,780364.0
2022-11-28 13:30:00,28.82,28.83,28.69,28.72,1098383.0,27.7736,27.7832,27.6483,27.6772,1098383.0
2022-11-28 14:00:00,28.72,28.74,28.63,28.65,1232899.0,27.6772,27.6965,27.5905,27.6098,1232899.0
2022-11-28 14:30:00,28.65,28.71,28.6,28.68,1155525.0,27.6098,27.6676,27.5616,27.6387,1155525.0
2022-11-28 15:00:00,28.68,28.71,28.56,28.6,1534042.0,27.6387,27.6676,27.523,27.5616,1534042.0
2022-11-28 15:30:00,28.6,28.78,28.54,28.73,4375436.0,27.5616,27.735,27.5038,27.6869,4375436.0
2022-11-29 09:30:00,28.85,29.15,28.74,29.0,2885308.0,27.8025,28.0916,27.6965,27.9471,2885308.0
2022-11-29 10:00:00,29.0,29.09,28.87,29.08,1377127.0,27.9471,28.0338,27.8218,28.0242,1377127.0
2022-11-29 10:30:00,29.08,29.18,29.05,29.07,1244213.0,28.0242,28.1205,27.9952,28.0145,1244213.0
2022-11-29 11:00:00,29.07,29.09,28.75,28.8,1582276.0,28.0145,28.0338,27.7061,27.7543,1582276.0
2022-11-29 11:30:00,28.8,28.89,28.77,28.88,1211266.0,27.7543,27.8411,27.7254,27.8314,1211266.0
2022-11-29 12:00:00,28.88,28.92,28.83,28.87,764079.0,27.8314,27.87,27.7832,27.8218,764079.0
2022-11-29 12:30:00,28.88,28.97,28.86,28.94,743031.0,27.8314,27.9181,27.8121,27.8892,743031.0
2022-11-29 13:00:00,28.95,28.97,28.82,28.85,959519.0,27.8989,27.9181,27.7736,27.8025,959519.0
2022-11-29 13:30:00,28.85,28.96,28.83,28.96,879823.0,27.8025,27.9085,27.7832,27.9085,879823.0
2022-11-29 14:00:00,28.96,29.03,28.89,28.9,745540.0,27.9085,27.976,27.8411,27.8507,745540.0
2022-11-29 14:30:00,28.91,28.91,28.83,28.9,875676.0,27.8603,27.8603,27.7832,27.8507,875676.0
2022-11-29 15:00:00,28.91,28.95,28.85,28.91,1046483.0,27.8603,27.8989,27.8025,27.8603,1046483.0
2022-11-29 15:30:00,28.91,28.94,28.82,28.89,3935947.0,27.8603,27.8892,27.7736,27.8411,3935947.0
2022-11-30 09:30:00,28.86,28.86,28.27,28.36,4404026.0,27.8121,27.8121,27.2436,27.3303,4404026.0
2022-11-30 10:00:00,28.36,28.43,28.22,28.39,1990457.0,27.3303,27.3978,27.1954,27.3592,1990457.0
2022-11-30 10:30:00,28.39,28.45,28.29,28.33,1449749.0,27.3592,27.417,27.2628,27.3014,1449749.0
2022-11-30 11:00:00,28.33,28.47,28.27,28.44,1677056.0,27.3014,27.4363,27.2436,27.4074,1677056.0
2022-11-30 11:30:00,28.45,28.53,28.37,28.46,1305065.0,27.417,27.4941,27.3399,27.4267,1305065.0
2022-11-30 12:00:00,28.46,28.52,28.29,28.31,926410.0,27.4267,27.4845,27.2628,27.2821,926410.0
2022-11-30 12:30:00,28.3,28.34,28.26,28.32,907824.0,27.2725,27.311,27.2339,27.2918,907824.0
2022-11-30 13:00:00,28.32,28.38,28.27,28.31,896657.0,27.2918,27.3496,27.2436,27.2821,896657.0
2022-11-30 13:30:00,28.3,28.89,28.24,28.86,4013596.0,27.2725,27.8411,27.2147,27.8121,4013596.0
2022-11-30 14:00:00,28.85,29.44,28.85,29.36,3178628.0,27.8025,28.3711,27.8025,28.294,3178628.0
2022-11-30 14:30:00,29.36,29.42,29.3,29.4,1995279.0,28.294,28.3518,28.2362,28.3325,1995279.0
2022-11-30 15:00:00,29.39,29.62,29.35,29.62,2587946.0,28.3229,28.5445,28.2844,28.5445,2587946.0
2022-11-30 15:30:00,29.62,30.08,29.57,30.07,14426629.0,28.5445,28.9878,28.4964,28.9782,14426629.0
2022-12-01 09:30:00,30.22,30.48,30.06,30.08,3958186.0,29.1228,29.3733,28.9686,28.9878,3958186.0
2022-12-01 10:00:00,30.08,30.16,29.52,29.69,4035945.0,28.9878,29.0649,28.4482,28.612,4035945.0
2022-12-01 10:30:00,29.7,29.93,29.69,29.92,2358007.0,28.6216,28.8433,28.612,28.8337,2358007.0
2022-12-01 11:00:00,29.92,29.93,29.67,29.79,1550221.0,28.8337,28.8433,28.5927,28.7084,1550221.0
2022-12-01 11:30:00,29.78,29.94,29.74,29.77,1559238.0,28.6987,28.8529,28.6602,28.6891,1559238.0
2022-12-01 12:00:00,29.77,29.78,29.58,29.67,1359701.0,28.6891,28.6987,28.506,28.5927,1359701.0
2022-12-01 12:30:00,29.67,29.78,29.62,29.68,864914.0,28.5927,28.6987,28.5445,28.6024,864914.0
2022-12-01 13:00:00,29.69,29.75,29.62,29.74,1209378.0,28.612,28.6698,28.5445,28.6602,1209378.0
2022-12-01 13:30:00,29.74,29.85,29.73,29.8,1639449.0,28.6602,28.7662,28.6506,28.718,1639449.0
2022-12-01 14:00:00,29.8,29.9,29.76,29.9,1068638.0,28.718,28.8144,28.6795,28.8144,1068638.0
2022-12-01 14:30:00,29.9,29.99,29.88,29.95,1217918.0,28.8144,28.9011,28.7951,28.8626,1217918.0
2022-12-01 15:00:00,29.95,30.01,29.82,29.84,1565781.0,28.8626,28.9204,28.7373,28.7566,1565781.0
2022-12-01 15:30:00,29.84,29.92,29.8,29.82,5061390.0,28.7566,28.8337,28.718,28.7373,5061390.0
2022-12-02 09:30:00,29.17,29.27,28.84,28.87,3083802.0,28.1109,28.2073,27.7929,27.8218,3083802.0
2022-12-02 10:00:00,28.86,29.11,28.71,29.07,2661391.0,27.8121,28.0531,27.6676,28.0145,2661391.0
2022-12-02 10:30:00,29.07,29.18,28.96,28.97,1684058.0,28.0145,28.1205,27.9085,27.9181,1684058.0
2022-12-02 11:00:00,28.97,29.2,28.92,29.18,1722549.0,27.9181,28.1398,27.87,28.1205,1722549.0
2022-12-02 11:30:00,29.18,29.24,29.1,29.14,1426806.0,28.1205,28.1783,28.0434,28.082,1426806.0
2022-12-02 12:00:00,29.14,29.15,28.9,28.9,1243984.0,28.082,28.0916,27.8507,27.8507,1243984.0
2022-12-02 12:30:00,28.91,28.96,28.84,28.87,1239493.0,27.8603,27.9085,27.7929,27.8218,1239493.0
2022-12-02 13:00:00,28.86,28.92,28.82,28.89,1681527.0,27.8121,27.87,27.7736,27.8411,1681527.0
2022-12-02 13:30:00,28.9,28.99,28.87,28.96,1058300.0,27.8507,27.9374,27.8218,27.9085,1058300.0
2022-12-02 14:00:00,28.96,28.97,28.85,28.92,1088119.0,27.9085,27.9181,27.8025,27.87,1088119.0
2022-12-02 14:30:00,28.92,29.09,28.91,29.08,1461678.0,27.87,28.0338,27.8603,28.0242,1461678.0
2022-12-02 15:00:00,29.08,29.36,29.08,29.32,2747336.0,28.0242,28.294,28.0242,28.2554,2747336.0
2022-12-02 15:30:00,29.32,29.43,29.25,29.42,4387620.0,28.2554,28.3614,28.188,28.3518,4387620.0
2022-12-05 09:30:00,29.41,29.75,29.31,29.69,2462630.0,28.3422,28.6698,28.2458,28.612,2462630.0
2022-12-05 10:00:00,29.69,29.69,29.33,29.38,1531846.0,28.612,28.612,28.2651,28.3133,1531846.0
2022-12-05 10:30:00,29.38,29.55,29.31,29.48,1118164.0,28.3133,28.4771,28.2458,28.4096,1118164.0
2022-12-05 11:00:00,29.48,29.64,29.32,29.33,1475453.0,28.4096,28.5638,28.2554,28.2651,1475453.0
2022-12-05 11:30:00,29.32,29.36,29.21,29.27,2026737.0,28.2554,28.294,28.1494,28.2073,2026737.0
2022-12-05 12:00:00,29.27,29.32,29.21,29.25,1106586.0,28.2073,28.2554,28.1494,28.188,1106586.0
2022-12-05 12:30:00,29.25,29.27,29.1,29.11,1379859.0,28.188,28.2073,28.0434,28.0531,1379859.0
2022-12-05 13:00:00,29.11,29.2,29.07,29.14,1383671.0,28.0531,28.1398,28.0145,28.082,1383671.0
2022-12-05 13:30:00,29.14,29.19,29.0,29.01,1388875.0,28.082,28.1302,27.9471,27.9567,1388875.0
2022-12-05 14:00:00,29.01,29.09,28.97,29.02,1271752.0,27.9567,28.0338,27.9181,27.9663,1271752.0
2022-12-05 14:30:00,29.01,29.01,28.89,29.0,1436842.0,27.9567,27.9567,27.8411,27.9471,1436842.0
2022-12-05 15:00:00,29.0,29.06,28.95,29.0,2074667.0,27.9471,28.0049,27.8989,27.9471,2074667.0
2022-12-05 15:30:00,29.0,29.2,28.99,29.18,4014641.0,27.9471,28.1398,27.9374,28.1205,4014641.0
2022-12-06 09:30:00,29.21,29.31,28.87,28.88,1916370.0,28.1494,28.2458,27.8218,27.8314,1916370.0
2022-12-06 10:00:00,28.88,28.94,28.76,28.85,1443240.0,27.8314,27.8892,27.7158,27.8025,1443240.0
2022-12-06 10:30:00,28.85,29.02,28.82,28.9,1260600.0,27.8025,27.9663,27.7736,27.8507,1260600.0
2022-12-06 11:00:00,28.9,28.96,28.81,28.91,1075678.0,27.8507,27.9085,27.764,27.8603,1075678.0
2022-12-06 11:30:00,28.91,29.02,28.86,28.87,1102039.0,27.8603,27.9663,27.8121,27.8218,1102039.0
2022-12-06 12:00:00,28.87,28.94,28.77,28.79,1229392.0,27.8218,27.8892,27.7254,27.7447,1229392.0
2022-12-06 12:30:00,28.78,28.83,28.69,28.74,1123365.0,27.735,27.7832,27.6483,27.6965,1123365.0
2022-12-06 13:00:00,28.74,28.77,28.64,28.67,1083550.0,27.6965,27.7254,27.6001,27.629,1083550.0
2022-12-06 13:30:00,28.66,28.77,28.61,28.71,1051013.0,27.6194,27.7254,27.5712,27.6676,1051013.0
2022-12-06 14:00:00,28.71,28.72,28.56,28.57,1259601.0,27.6676,27.6772,27.523,27.5327,1259601.0
2022-12-06 14:30:00,28.56,28.58,28.46,28.5,1661202.0,27.523,27.5423,27.4267,27.4652,1661202.0
2022-12-06 15:00:00,28.51,28.6,28.34,28.38,2418464.0,27.4749,27.5616,27.311,27.3496,2418464.0
2022-12-06 15:30:00,28.37,28.66,28.36,28.61,4977863.0,27.3399,27.6194,27.3303,27.5712,4977863.0
2022-12-07 09:30:00,28.3,28.53,28.15,28.24,2412452.0,27.2725,27.4941,27.1279,27.2147,2412452.0
2022-12-07 10:00:00,28.24,28.55,28.19,28.4,2112968.0,27.2147,27.5134,27.1665,27.3688,2112968.0
2022-12-07 10:30:00,28.4,28.47,28.25,28.38,1604830.0,27.3688,27.4363,27.2243,27.3496,1604830.0
2022-12-07 11:00:00,28.39,28.53,28.22,28.26,1624242.0,27.3592,27.4941,27.1954,27.2339,1624242.0
2022-12-07 11:30:00,28.25,28.38,28.2,28.34,1219718.0,27.2243,27.3496,27.1761,27.311,1219718.0
2022-12-07 12:00:00,28.34,28.36,28.22,28.28,1355752.0,27.311,27.3303,27.1954,27.2532,1355752.0
2022-12-07 12:30:00,28.29,28.4,28.25,28.36,968352.0,27.2628,27.3688,27.2243,27.3303,968352.0
2022-12-07 13:00:00,28.36,28.49,28.33,28.45,981037.0,27.3303,27.4556,27.3014,27.417,981037.0
2022-12-07 13:30:00,28.45,28.45,28.31,28.32,830830.0,27.417,27.417,27.2821,27.2918,830830.0
2022-12-07 14:00:00,28.32,28.36,28.25,28.33,903456.0,27.2918,27.3303,27.2243,27.3014,903456.0
2022-12-07 14:30:00,28.32,28.38,28.29,28.35,924235.0,27.2918,27.3496,27.2628,27.3207,924235.0
2022-12-07 15:00:00,28.35,28.42,28.32,28.37,1026585.0,27.3207,27.3881,27.2918,27.3399,1026585.0
2022-12-07 15:30:00,28.37,28.44,28.32,28.33,3410129.0,27.3399,27.4074,27.2918,27.3014,3410129.0
2022-12-08 09:30:00,28.32,28.5,28.06,28.44,2963621.0,27.2918,27.4652,27.0412,27.4074,2963621.0
2022-12-08 10:00:00,28.44,28.54,28.35,28.49,1500275.0,27.4074,27.5038,27.3207,27.4556,1500275.0
2022-12-08 10:30:00,28.49,28.6,28.45,28.52,1194310.0,27.4556,27.5616,27.417,27.4845,1194310.0
2022-12-08 11:00:00,28.53,28.57,28.33,28.5,2338470.0,27.4941,27.5327,27.3014,27.4652,2338470.0
2022-12-08 11:30:00,28.5,28.57,28.49,28.53,1284873.0,27.4652,27.5327,27.4556,27.4941,1284873.0
2022-12-08 12:00:00,28.53,28.53,28.39,28.4,751989.0,27.4941,27.4941,27.3592,27.3688,751989.0
2022-12-08 12:30:00,28.41,28.42,28.32,28.4,825168.0,27.3785,27.3881,27.2918,27.3688,825168.0
2022-12-08 13:00:00,28.39,28.53,28.38,28.53,1037774.0,27.3592,27.4941,27.3496,27.4941,1037774.0
2022-12-08 13:30:00,28.53,28.6,28.53,28.55,1121842.0,27.4941,27.5616,27.4941,27.5134,1121842.0
2022-12-08 14:00:00,28.54,28.55,28.34,28.4,1108467.0,27.5038,27.5134,27.311,27.3688,1108467.0
2022-12-08 14:30:00,28.39,28.46,28.34,28.39,876855.0,27.3592,27.4267,27.311,27.3592,876855.0
2022-12-08 15:00:00,28.39,28.5,28.35,28.5,1166125.0,27.3592,27.4652,27.3207,27.4652,1166125.0
2022-12-08 15:30:00,28.5,28.54,28.32,28.47,4423165.0,27.4652,27.5038,27.2918,27.4363,4423165.0
2022-12-09 09:30:00,28.39,28.65,28.19,28.42,2264821.0,27.3592,27.6098,27.1665,27.3881,2264821.0
2022-12-09 10:00:00,28.42,28.59,28.34,28.44,1873745.0,27.3881,27.5519,27.311,27.4074,1873745.0
2022-12-09 10:30:00,28.44,28.67,28.43,28.66,1231291.0,27.4074,27.629,27.3978,27.6194,1231291.0
2022-12-09 11:00:00,28.67,28.73,28.61,28.71,1070614.0,27.629,27.6869,27.5712,27.6676,1070614.0
2022-12-09 11:30:00,28.71,28.78,28.65,28.68,1063066.0,27.6676,27.735,27.6098,27.6387,1063066.0
2022-12-09 12:00:00,28.68,28.7,28.56,28.57,1000894.0,27.6387,27.658,27.523,27.5327,1000894.0
2022-12-09 12:30:00,28.58,28.62,28.52,28.54,992003.0,27.5423,27.5809,27.4845,27.5038,992003.0
2022-12-09 13:00:00,28.54,28.54,28.37,28.42,1479463.0,27.5038,27.5038,27.3399,27.3881,1479463.0
2022-12-09 13:30:00,28.42,28.5,28.4,28.46,976310.0,27.3881,27.4652,27.3688,27.4267,976310.0
2022-12-09 14:00:00,28.45,28.5,28.36,28.46,991311.0,27.417,27.4652,27.3303,27.4267,991311.0
2022-12-09 14:30:00,28.45,28.49,28.39,28.48,857947.0,27.417,27.4556,27.3592,27.4459,857947.0
2022-12-09 15:00:00,28.48,28.51,28.44,28.48,1178857.0,27.4459,27.4749,27.4074,27.4459,1178857.0
2022-12-09 15:30:00,28.46,28.48,28.23,28.26,3916447.0,27.4267,27.4459,27.205,27.2339,3916447.0
2022-12-12 09:30:00,28.13,28.18,27.85,28.02,3201968.0,27.1086,27.1568,26.8388,27.0026,3201968.0
2022-12-12 10:00:00,28.02,28.12,27.98,27.99,1252543.0,27.0026,27.099,26.9641,26.9737,1252543.0
2022-12-12 10:30:00,27.98,28.09,27.94,28.08,1702211.0,26.9641,27.0701,26.9255,27.0605,1702211.0
2022-12-12 11:00:00,28.08,28.22,28.07,28.14,1445151.0,27.0605,27.1954,27.0508,27.1183,1445151.0
2022-12-12 11:30:00,28.15,28.24,28.09,28.17,1188496.0,27.1279,27.2147,27.0701,27.1472,1188496.0
2022-12-12 12:00:00,28.17,28.2,28.1,28.14,1236622.0,27.1472,27.1761,27.0797,27.1183,1236622.0
2022-12-12 12:30:00,28.14,28.2,28.09,28.19,1058144.0,27.1183,27.1761,27.0701,27.1665,1058144.0
2022-12-12 13:00:00,28.19,28.26,28.15,28.25,1072889.0,27.1665,27.2339,27.1279,27.2243,1072889.0
2022-12-12 13:30:00,28.25,28.31,28.21,28.24,1343203.0,27.2243,27.2821,27.1857,27.2147,1343203.0
2022-12-12 14:00:00,28.24,28.26,28.15,28.25,1116790.0,27.2147,27.2339,27.1279,27.2243,1116790.0
2022-12-12 14:30:00,28.26,28.41,28.2,28.39,1195965.0,27.2339,27.3785,27.1761,27.3592,1195965.0
2022-12-12 15:00:00,28.4,28.62,28.4,28.61,1739328.0,27.3688,27.5809,27.3688,27.5712,1739328.0
2022-12-12 15:30:00,28.61,28.71,28.52,28.7,4172820.0,27.5712,27.6676,27.4845,27.658,4172820.0
2022-12-13 09:30:00,29.79,30.09,29.6,29.87,6122508.0,28.7084,28.9975,28.5253,28.7855,6122508.0
2022-12-13 10:00:00,29.88,29.89,29.08,29.15,3969924.0,28.7951,28.8047,28.0242,28.0916,3969924.0
2022-12-13 10:30:00,29.15,29.27,29.0,29.14,2467469.0,28.0916,28.2073,27.9471,28.082,2467469.0
2022-12-13 11:00:00,29.15,29.18,29.01,29.09,2301557.0,28.0916,28.1205,27.9567,28.0338,2301557.0
2022-12-13 11:30:00,29.1,29.12,28.73,28.8,2150781.0,28.0434,28.0627,27.6869,27.7543,2150781.0
2022-12-13 12:00:00,28.81,28.89,28.5,28.52,1940836.0,27.764,27.8411,27.4652,27.4845,1940836.0
2022-12-13 12:30:00,28.52,28.56,28.37,28.48,1736848.0,27.4845,27.523,27.3399,27.4459,1736848.0
2022-12-13 13:00:00,28.49,28.65,28.46,28.61,1527323.0,27.4556,27.6098,27.4267,27.5712,1527323.0
2022-12-13 13:30:00,28.6,28.7,28.46,28.57,1399726.0,27.5616,27.658,27.4267,27.5327,1399726.0
2022-12-13 14:00:00,28.57,28.65,28.54,28.63,1119741.0,27.5327,27.6098,27.5038,27.5905,1119741.0
2022-12-13 14:30:00,28.63,28.77,28.54,28.58,1731009.0,27.5905,27.7254,27.5038,27.5423,1731009.0
2022-12-13 15:00:00,28.57,28.62,28.42,28.61,1986998.0,27.5327,27.5809,27.3881,27.5712,1986998.0
2022-12-13 15:30:00,28.62,28.81,28.59,28.72,5749380.0,27.5809,27.764,27.5519,27.6772,5749380.0
2022-12-14 09:30:00,28.51,28.78,28.35,28.77,2332635.0,27.4749,27.735,27.3207,27.7254,2332635.0
2022-12-14 10:00:00,28.77,29.12,28.75,29.11,1932970.0,27.7254,28.0627,27.7061,28.0531,1932970.0
2022-12-14 10:30:00,29.11,29.12,28.83,28.93,1453637.0,28.0531,28.0627,27.7832,27.8796,1453637.0
2022-12-14 11:00:00,28.93,29.0,28.79,28.94,1271585.0,27.8796,27.9471,27.7447,27.8892,1271585.0
2022-12-14 11:30:00,28.94,28.97,28.85,28.87,808998.0,27.8892,27.9181,27.8025,27.8218,808998.0
2022-12-14 12:00:00,28.86,28.92,28.81,28.86,940723.0,27.8121,27.87,27.764,27.8121,940723.0
2022-12-14 12:30:00,28.85,28.9,28.76,28.77,852978.0,27.8025,27.8507,27.7158,27.7254,852978.0
2022-12-14 13:00:00,28.78,28.92,28.77,28.9,856304.0,27.735,27.87,27.7254,27.8507,856304.0
2022-12-14 13:30:00,28.91,29.04,28.9,28.93,1224464.0,27.8603,27.9856,27.8507,27.8796,1224464.0
2022-12-14 14:00:00,28.93,28.94,28.29,28.39,2984371.0,27.8796,27.8892,27.2628,27.3592,2984371.0
2022-12-14 14:30:00,28.38,28.41,28.01,28.19,4568460.0,27.3496,27.3785,26.993,27.1665,4568460.0
2022-12-14 15:00:00,28.18,28.66,28.15,28.21,3308509.0,27.1568,27.6194,27.1279,27.1857,3308509.0
2022-12-14 15:30:00,28.21,28.39,28.11,28.25,5395607.0,27.1857,27.3592,27.0894,27.2243,5395607.0
2022-12-15 09:30:00,27.98,28.0,27.4,27.43,4009141.0,26.9641,26.9834,26.4052,26.4341,4009141.0
2022-12-15 10:00:00,27.43,27.51,27.3,27.38,3183987.0,26.4341,26.5112,26.3088,26.3859,3183987.0
2022-12-15 10:30:00,27.37,27.48,27.33,27.38,2255704.0,26.3762,26.4822,26.3377,26.3859,2255704.0
2022-12-15 11:00:00,27.38,27.5,27.3,27.39,2054675.0,26.3859,26.5015,26.3088,26.3955,2054675.0
2022-12-15 11:30:00,27.39,27.4,27.26,27.26,2119737.0,26.3955,26.4052,26.2702,26.2702,2119737.0
2022-12-15 12:00:00,27.27,27.38,27.26,27.3,1733977.0,26.2799,26.3859,26.2702,26.3088,1733977.0
2022-12-15 12:30:00,27.3,27.35,27.21,27.22,1922897.0,26.3088,26.357,26.2221,26.2317,1922897.0
2022-12-15 13:00:00,27.23,27.26,27.17,27.2,1620579.0,26.2413,26.2702,26.1835,26.2124,1620579.0
2022-12-15 13:30:00,27.19,27.22,27.12,27.2,1617942.0,26.2028,26.2317,26.1353,26.2124,1617942.0
2022-12-15 14:00:00,27.2,27.25,27.12,27.14,1802567.0,26.2124,26.2606,26.1353,26.1546,1802567.0
2022-12-15 14:30:00,27.14,27.33,27.13,27.33,1897527.0,26.1546,26.3377,26.145,26.3377,1897527.0
2022-12-15 15:00:00,27.32,27.39,27.27,27.38,2527624.0,26.3281,26.3955,26.2799,26.3859,2527624.0
2022-12-15 15:30:00,27.38,27.4,27.12,27.18,7691017.0,26.3859,26.4052,26.1353,26.1931,7691017.0
2022-12-16 09:30:00,27.01,27.14,26.79,27.09,7624495.0,26.0293,26.1546,25.8173,26.1064,7624495.0
2022-12-16 10:00:00,27.08,27.09,26.67,26.67,2662011.0,26.0968,26.1064,25.7017,25.7017,2662011.0
2022-12-16 10:30:00,26.68,26.77,26.58,26.76,1975002.0,25.7113,25.798,25.6149,25.7884,1975002.0
2022-12-16 11:00:00,26.76,26.79,26.6,26.62,2015249.0,25.7884,25.8173,25.6342,25.6535,2015249.0
2022-12-16 11:30:00,26.62,26.7,26.51,26.57,2051050.0,25.6535,25.7306,25.5475,25.6053,2051050.0
2022-12-16 12:00:00,26.56,26.62,26.5,26.54,1758995.0,25.5957,25.6535,25.5378,25.5764,1758995.0
2022-12-16 12:30:00,26.54,26.58,26.49,26.51,2164507.0,25.5764,25.6149,25.5282,25.5475,2164507.0
2022-12-16 13:00:00,26.51,26.55,26.45,26.47,1873797.0,25.5475,25.586,25.4896,25.5089,1873797.0
2022-12-16 13:30:00,26.48,26.61,26.47,26.57,1456184.0,25.5186,25.6438,25.5089,25.6053,1456184.0
2022-12-16 14:00:00,26.57,26.68,26.54,26.55,1366429.0,25.6053,25.7113,25.5764,25.586,1366429.0
2022-12-16 14:30:00,26.55,26.65,26.5,26.61,1595139.0,25.586,25.6824,25.5378,25.6438,1595139.0
2022-12-16 15:00:00,26.62,26.75,26.57,26.71,2084989.0,25.6535,25.7788,25.6053,25.7402,2084989.0
2022-12-16 15:30:00,26.71,27.04,26.71,26.92,8949991.0,25.7402,26.0582,25.7402,25.9426,8949991.0
2022-12-19 09:30:00,26.9,26.97,26.67,26.75,2475822.0,25.9233,25.9908,25.7017,25.7788,2475822.0
2022-12-19 10:00:00,26.75,26.89,26.68,26.85,1543784.0,25.7788,25.9137,25.7113,25.8751,1543784.0
2022-12-19 10:30:00,26.85,26.86,26.72,26.77,1461068.0,25.8751,25.8848,25.7498,25.798,1461068.0
2022-12-19 11:00:00,26.78,26.9,26.73,26.84,1341278.0,25.8077,25.9233,25.7595,25.8655,1341278.0
2022-12-19 11:30:00,26.84,26.85,26.72,26.75,1489243.0,25.8655,25.8751,25.7498,25.7788,1489243.0
2022-12-19 12:00:00,26.75,26.84,26.75,26.8,881955.0,25.7788,25.8655,25.7788,25.8269,881955.0
2022-12-19 12:30:00,26.8,26.97,26.79,26.91,1171772.0,25.8269,25.9908,25.8173,25.9329,1171772.0
2022-12-19 13:00:00,26.91,26.95,26.83,26.85,1106611.0,25.9329,25.9715,25.8558,25.8751,1106611.0
2022-12-19 13:30:00,26.84,26.85,26.68,26.7,1388527.0,25.8655,25.8751,25.7113,25.7306,1388527.0
2022-12-19 14:00:00,26.7,26.7,26.55,26.55,1987112.0,25.7306,25.7306,25.586,25.586,1987112.0
2022-12-19 14:30:00,26.55,26.61,26.5,26.53,1877265.0,25.586,25.6438,25.5378,25.5667,1877265.0
2022-12-19 15:00:00,26.53,26.58,26.5,26.55,2646171.0,25.5667,25.6149,25.5378,25.586,2646171.0
2022-12-19 15:30:00,26.55,26.81,26.52,26.79,6564302.0,25.586,25.8366,25.5571,25.8173,6564302.0
2022-12-20 09:30:00,26.54,26.69,26.47,26.66,2321268.0,25.5764,25.7209,25.5089,25.692,2321268.0
2022-12-20 10:00:00,26.67,26.82,26.63,26.73,2207838.0,25.7017,25.8462,25.6631,25.7595,2207838.0
2022-12-20 10:30:00,26.73,26.87,26.67,26.69,1472377.0,25.7595,25.8944,25.7017,25.7209,1472377.0
2022-12-20 11:00:00,26.68,26.75,26.45,26.49,2312314.0,25.7113,25.7788,25.4896,25.5282,2312314.0
2022-12-20 11:30:00,26.5,26.64,26.48,26.61,1337736.0,25.5378,25.6727,25.5186,25.6438,1337736.0
2022-12-20 12:00:00,26.61,26.65,26.52,26.53,1179510.0,25.6438,25.6824,25.5571,25.5667,1179510.0
2022-12-20 12:30:00,26.52,26.59,26.47,26.59,1183586.0,25.5571,25.6246,25.5089,25.6246,1183586.0
2022-12-20 13:00:00,26.59,26.62,26.5,26.58,1342227.0,25.6246,25.6535,25.5378,25.6149,1342227.0
2022-12-20 13:30:00,26.58,26.66,26.51,26.51,1370889.0,25.6149,25.692,25.5475,25.5475,1370889.0
2022-12-20 14:00:00,26.52,26.56,26.48,26.52,1497137.0,25.5571,25.5957,25.5186,25.5571,1497137.0
2022-12-20 14:30:00,26.52,26.54,26.45,26.49,1401283.0,25.5571,25.5764,25.4896,25.5282,1401283.0
2022-12-20 15:00:00,26.49,26.55,26.44,26.54,1516095.0,25.5282,25.586,25.48,25.5764,1516095.0
2022-12-20 15:30:00,26.53,26.56,26.42,26.44,4021186.0,25.5667,25.5957,25.4607,25.48,4021186.0
2022-12-21 09:30:00,26.59,26.97,26.58,26.75,2461330.0,25.6246,25.9908,25.6149,25.7788,2461330.0
2022-12-21 10:00:00,26.76,26.9,26.73,26.89,1347808.0,25.7884,25.9233,25.7595,25.9137,1347808.0
2022-12-21 10:30:00,26.89,26.97,26.84,26.87,1758106.0,25.9137,25.9908,25.8655,25.8944,1758106.0
2022-12-21 11:00:00,26.87,26.93,26.81,26.83,1468199.0,25.8944,25.9522,25.8366,25.8558,1468199.0
2022-12-21 11:30:00,26.83,26.91,26.82,26.84,1617463.0,25.8558,25.9329,25.8462,25.8655,1617463.0
2022-12-21 12:00:00,26.84,26.87,26.71,26.71,1509699.0,25.8655,25.8944,25.7402,25.7402,1509699.0
2022-12-21 12:30:00,26.71,26.8,26.71,26.79,1113790.0,25.7402,25.8269,25.7402,25.8173,1113790.0
2022-12-21 13:00:00,26.79,26.84,26.73,26.74,1065106.0,25.8173,25.8655,25.7595,25.7691,1065106.0
2022-12-21 13:30:00,26.74,26.8,26.72,26.77,1023597.0,25.7691,25.8269,25.7498,25.798,1023597.0
2022-12-21 14:00:00,26.78,26.89,26.77,26.78,1197310.0,25.8077,25.9137,25.798,25.8077,1197310.0
2022-12-21 14:30:00,26.78,26.85,26.75,26.81,1644200.0,25.8077,25.8751,25.7788,25.8366,1644200.0
2022-12-21 15:00:00,26.81,26.83,26.72,26.77,1627812.0,25.8366,25.8558,25.7498,25.798,1627812.0
2022-12-21 15:30:00,26.77,26.84,26.74,26.83,3932650.0,25.798,25.8655,25.7691,25.8558,3932650.0
2022-12-22 09:30:00,26.45,26.46,26.06,26.18,3786577.0,25.4896,25.4993,25.1138,25.2294,3786577.0
2022-12-22 10:00:00,26.18,26.2,25.92,25.95,3173247.0,25.2294,25.2487,24.9789,25.0078,3173247.0
2022-12-22 10:30:00,25.95,25.99,25.77,25.79,2994307.0,25.0078,25.0463,24.8343,24.8536,2994307.0
2022-12-22 11:00:00,25.78,25.81,25.62,25.64,2729415.0,24.844,24.8729,24.6898,24.7091,2729415.0
2022-12-22 11:30:00,25.63,25.64,25.51,25.56,2166664.0,24.6994,24.7091,24.5838,24.632,2166664.0
2022-12-22 12:00:00,25.55,25.59,25.39,25.42,2319784.0,24.6223,24.6609,24.4681,24.497,2319784.0
2022-12-22 12:30:00,25.42,25.48,25.35,25.46,1907194.0,24.497,24.5549,24.4296,24.5356,1907194.0
2022-12-22 13:00:00,25.46,25.5,25.38,25.45,2209901.0,24.5356,24.5741,24.4585,24.526,2209901.0
2022-12-22 13:30:00,25.44,25.6,25.4,25.57,1769072.0,24.5163,24.6705,24.4778,24.6416,1769072.0
2022-12-22 14:00:00,25.57,25.67,25.53,25.67,1526794.0,24.6416,24.738,24.6031,24.738,1526794.0
2022-12-22 14:30:00,25.67,25.79,25.61,25.78,1473270.0,24.738,24.8536,24.6801,24.844,1473270.0
2022-12-22 15:00:00,25.78,26.01,25.76,25.96,2726409.0,24.844,25.0656,24.8247,25.0174,2726409.0
2022-12-22 15:30:00,25.96,26.07,25.89,25.99,6718561.0,25.0174,25.1234,24.95,25.0463,6718561.0
2022-12-23 09:30:00,25.91,26.13,25.68,25.75,2857616.0,24.9693,25.1813,24.7476,24.8151,2857616.0
2022-12-23 10:00:00,25.75,26.08,25.7,26.03,1918803.0,24.8151,25.1331,24.7669,25.0849,1918803.0
2022-12-23 10:30:00,26.04,26.19,25.89,25.92,1717533.0,25.0945,25.2391,24.95,24.9789,1717533.0
2022-12-23 11:00:00,25.91,26.0,25.82,25.94,1265194.0,24.9693,25.056,24.8825,24.9982,1265194.0
2022-12-23 11:30:00,25.94,26.04,25.83,25.92,1261834.0,24.9982,25.0945,24.8922,24.9789,1261834.0
2022-12-23 12:00:00,25.92,26.01,25.89,25.95,1206590.0,24.9789,25.0656,24.95,25.0078,1206590.0
2022-12-23 12:30:00,25.94,26.0,25.9,25.96,975424.0,24.9982,25.056,24.9596,25.0174,975424.0
2022-12-23 13:00:00,25.95,26.0,25.89,25.96,1111856.0,25.0078,25.056,24.95,25.0174,1111856.0
2022-12-23 13:30:00,25.96,26.0,25.88,25.94,903952.0,25.0174,25.056,24.9403,24.9982,903952.0
2022-12-23 14:00:00,25.93,26.03,25.9,26.0,998158.0,24.9885,25.0849,24.9596,25.056,998158.0
2022-12-23 14:30:00,26.01,26.1,26.0,26.07,1092443.0,25.0656,25.1524,25.056,25.1234,1092443.0
2022-12-23 15:00:00,26.07,26.11,25.99,26.01,1220613.0,25.1234,25.162,25.0463,25.0656,1220613.0
2022-12-23 15:30:00,26.01,26.11,25.98,26.1,2751461.0,25.0656,25.162,25.0367,25.1524,2751461.0
2022-12-27 09:30:00,25.85,25.92,25.65,25.77,3004251.0,24.9114,24.9789,24.7187,24.8343,3004251.0
2022-12-27 10:00:00,25.78,26.03,25.73,25.95,1904832.0,24.844,25.0849,24.7958,25.0078,1904832.0
2022-12-27 10:30:00,25.96,26.03,25.88,25.94,1573228.0,25.0174,25.0849,24.9403,24.9982,1573228.0
2022-12-27 11:00:00,25.93,26.05,25.92,26.01,1424784.0,24.9885,25.1042,24.9789,25.0656,1424784.0
2022-12-27 11:30:00,26.0,26.09,25.96,25.99,1290744.0,25.056,25.1427,25.0174,25.0463,1290744.0
2022-12-27 12:00:00,25.99,26.05,25.93,25.95,981306.0,25.0463,25.1042,24.9885,25.0078,981306.0
2022-12-27 12:30:00,25.95,26.0,25.92,26.0,982398.0,25.0078,25.056,24.9789,25.056,982398.0
2022-12-27 13:00:00,26.0,26.06,25.98,25.99,1053370.0,25.056,25.1138,25.0367,25.0463,1053370.0
2022-12-27 13:30:00,25.99,26.02,25.95,25.96,1225320.0,25.0463,25.0753,25.0078,25.0174,1225320.0
2022-12-27 14:00:00,25.96,26.0,25.89,25.92,1049995.0,25.0174,25.056,24.95,24.9789,1049995.0
2022-12-27 14:30:00,25.92,25.99,25.89,25.95,1352004.0,24.9789,25.0463,24.95,25.0078,1352004.0
2022-12-27 15:00:00,25.94,26.07,25.91,26.04,1313681.0,24.9982,25.1234,24.9693,25.0945,1313681.0
2022-12-27 15:30:00,26.05,26.1,25.93,25.96,3807040.0,25.1042,25.1524,24.9885,25.0174,3807040.0
2022-12-28 09:30:00,25.87,26.12,25.76,26.03,2000491.0,24.9307,25.1716,24.8247,25.0849,2000491.0
2022-12-28 10:00:00,26.02,26.11,25.83,25.87,1456948.0,25.0753,25.162,24.8922,24.9307,1456948.0
2022-12-28 10:30:00,25.87,25.91,25.71,25.72,1319380.0,24.9307,24.9693,24.7765,24.7862,1319380.0
2022-12-28 11:00:00,25.72,25.77,25.66,25.72,1305397.0,24.7862,24.8343,24.7283,24.7862,1305397.0
2022-12-28 11:30:00,25.71,25.73,25.59,25.59,1365333.0,24.7765,24.7958,24.6609,24.6609,1365333.0
2022-12-28 12:00:00,25.59,25.62,25.52,25.55,1525331.0,24.6609,24.6898,24.5934,24.6223,1525331.0
2022-12-28 12:30:00,25.56,25.68,25.54,25.67,1261176.0,24.632,24.7476,24.6127,24.738,1261176.0
2022-12-28 13:00:00,25.67,25.78,25.64,25.67,1220346.0,24.738,24.844,24.7091,24.738,1220346.0
2022-12-28 13:30:00,25.67,25.7,25.61,25.67,951096.0,24.738,24.7669,24.6801,24.738,951096.0
2022-12-28 14:00:00,25.67,25.72,25.65,25.67,982681.0,24.738,24.7862,24.7187,24.738,982681.0
2022-12-28 14:30:00,25.67,25.68,25.57,25.59,1357308.0,24.738,24.7476,24.6416,24.6609,1357308.0
2022-12-28 15:00:00,25.59,25.6,25.5,25.51,1508312.0,24.6609,24.6705,24.5741,24.5838,1508312.0
2022-12-28 15:30:00,25.52,25.61,25.5,25.54,3814125.0,24.5934,24.6801,24.5741,24.6127,3814125.0
2022-12-29 09:30:00,25.73,26.09,25.73,26.06,3070099.0,24.7958,25.1427,24.7958,25.1138,3070099.0
2022-12-29 10:00:00,26.07,26.15,25.95,26.07,2158179.0,25.1234,25.2005,25.0078,25.1234,2158179.0
2022-12-29 10:30:00,26.07,26.17,26.04,26.09,1700996.0,25.1234,25.2198,25.0945,25.1427,1700996.0
2022-12-29 11:00:00,26.09,26.12,26.0,26.12,1468627.0,25.1427,25.1716,25.056,25.1716,1468627.0
2022-12-29 11:30:00,26.12,26.22,26.09,26.18,1249296.0,25.1716,25.268,25.1427,25.2294,1249296.0
2022-12-29 12:00:00,26.18,26.19,26.08,26.14,1118798.0,25.2294,25.2391,25.1331,25.1909,1118798.0
2022-12-29 12:30:00,26.14,26.19,26.08,26.19,1223424.0,25.1909,25.2391,25.1331,25.2391,1223424.0
2022-12-29 13:00:00,26.18,26.19,26.09,26.13,1760878.0,25.2294,25.2391,25.1427,25.1813,1760878.0
2022-12-29 13:30:00,26.13,26.17,26.07,26.13,1063110.0,25.1813,25.2198,25.1234,25.1813,1063110.0
2022-12-29 14:00:00,26.12,26.18,26.11,26.13,1110103.0,25.1716,25.2294,25.162,25.1813,1110103.0
2022-12-29 14:30:00,26.13,26.17,26.1,26.16,893353.0,25.1813,25.2198,25.1524,25.2102,893353.0
2022-12-29 15:00:00,26.16,26.21,26.13,26.19,1774580.0,25.2102,25.2584,25.1813,25.2391,1774580.0
2022-12-29 15:30:00,26.18,26.29,26.18,26.19,4236614.0,25.2294,25.3355,25.2294,25.2391,4236614.0
2022-12-30 09:30:00,25.9,26.06,25.8,25.96,2166227.0,24.9596,25.1138,24.8632,25.0174,2166227.0
2022-12-30 10:00:00,25.96,26.08,25.89,26.06,1497255.0,25.0174,25.1331,24.95,25.1138,1497255.0
2022-12-30 10:30:00,26.05,26.16,26.02,26.07,1427725.0,25.1042,25.2102,25.0753,25.1234,1427725.0
2022-12-30 11:00:00,26.07,26.13,25.99,26.04,1363621.0,25.1234,25.1813,25.0463,25.0945,1363621.0
2022-12-30 11:30:00,26.04,26.19,26.02,26.18,1403375.0,25.0945,25.2391,25.0753,25.2294,1403375.0
2022-12-30 12:00:00,26.19,26.23,26.17,26.18,1109236.0,25.2391,25.2776,25.2198,25.2294,1109236.0
2022-12-30 12:30:00,26.19,26.23,26.15,26.23,912755.0,25.2391,25.2776,25.2005,25.2776,912755.0
2022-12-30 13:00:00,26.23,26.24,26.0,26.07,1354553.0,25.2776,25.2873,25.056,25.1234,1354553.0
2022-12-30 13:30:00,26.06,26.17,26.06,26.12,1084056.0,25.1138,25.2198,25.1138,25.1716,1084056.0
2022-12-30 14:00:00,26.12,26.25,26.05,26.23,2136063.0,25.1716,25.2969,25.1042,25.2776,2136063.0
2022-12-30 14:30:00,26.23,26.26,26.11,26.15,1308907.0,25.2776,25.3065,25.162,25.2005,1308907.0
2022-12-30 15:00:00,26.15,26.24,26.14,26.19,2028935.0,25.2005,25.2873,25.1909,25.2391,2028935.0
2022-12-30 15:30:00,26.19,26.46,26.18,26.42,6623516.0,25.2391,25.4993,25.2294,25.4607,6623516.0
2023-01-03 09:30:00,27.03,27.05,26.37,26.38,3392312.0,26.0486,26.0679,25.4126,25.4222,3392312.0
2023-01-03 10:00:00,26.39,26.65,26.38,26.65,1995088.0,25.4318,25.6824,25.4222,25.6824,1995088.0
2023-01-03 10:30:00,26.66,26.98,26.55,26.98,2478442.0,25.692,26.0004,25.586,26.0004,2478442.0
2023-01-03 11:00:00,26.98,27.07,26.65,26.69,2022868.0,26.0004,26.0871,25.6824,25.7209,2022868.0
2023-01-03 11:30:00,26.7,26.73,26.57,26.61,1469892.0,25.7306,25.7595,25.6053,25.6438,1469892.0
2023-01-03 12:00:00,26.61,26.72,26.56,26.64,1158615.0,25.6438,25.7498,25.5957,25.6727,1158615.0
2023-01-03 12:30:00,26.64,26.72,26.55,26.61,1334006.0,25.6727,25.7498,25.586,25.6438,1334006.0
2023-01-03 13:00:00,26.61,26.72,26.56,26.71,997388.0,25.6438,25.7498,25.5957,25.7402,997388.0
2023-01-03 13:30:00,26.71,26.82,26.68,26.8,955707.0,25.7402,25.8462,25.7113,25.8269,955707.0
2023-01-03 14:00:00,26.8,26.83,26.71,26.77,1025715.0,25.8269,25.8558,25.7402,25.798,1025715.0
2023-01-03 14:30:00,26.77,26.93,26.66,26.84,1316891.0,25.798,25.9522,25.692,25.8655,1316891.0
2023-01-03 15:00:00,26.84,26.9,26.75,26.77,1774027.0,25.8655,25.9233,25.7788,25.798,1774027.0
2023-01-03 15:30:00,26.78,26.82,26.69,26.72,3877339.0,25.8077,25.8462,25.7209,25.7498,3877339.0
2023-01-04 09:30:00,27.41,27.71,27.36,27.51,3945097.0,26.4148,26.7039,26.3666,26.5112,3945097.0
2023-01-04 10:00:00,27.5,27.51,27.16,27.32,2014547.0,26.5015,26.5112,26.1739,26.3281,2014547.0
2023-01-04 10:30:00,27.32,27.51,27.21,27.51,1915600.0,26.3281,26.5112,26.2221,26.5112,1915600.0
2023-01-04 11:00:00,27.51,27.74,27.46,27.74,1807331.0,26.5112,26.7328,26.463,26.7328,1807331.0
2023-01-04 11:30:00,27.74,27.92,27.74,27.78,1960570.0,26.7328,26.9063,26.7328,26.7714,1960570.0
2023-01-04 12:00:00,27.78,27.79,27.68,27.71,1136017.0,26.7714,26.781,26.675,26.7039,1136017.0
2023-01-04 12:30:00,27.71,27.84,27.65,27.66,1768546.0,26.7039,26.8292,26.6461,26.6557,1768546.0
2023-01-04 13:00:00,27.67,27.69,27.58,27.64,1025612.0,26.6654,26.6846,26.5786,26.6364,1025612.0
2023-01-04 13:30:00,27.64,27.76,27.63,27.64,1418417.0,26.6364,26.7521,26.6268,26.6364,1418417.0
2023-01-04 14:00:00,27.64,27.77,27.4,27.42,2607829.0,26.6364,26.7617,26.4052,26.4244,2607829.0
2023-01-04 14:30:00,27.42,27.69,27.39,27.67,1364186.0,26.4244,26.6846,26.3955,26.6654,1364186.0
2023-01-04 15:00:00,27.68,27.77,27.58,27.61,1507064.0,26.675,26.7617,26.5786,26.6075,1507064.0
2023-01-04 15:30:00,27.6,27.71,27.46,27.69,5241778.0,26.5979,26.7039,26.463,26.6846,5241778.0
2023-01-05 09:30:00,27.44,27.72,27.38,27.58,3112699.0,26.4437,26.7135,26.3859,26.5786,3112699.0
2023-01-05 10:00:00,27.58,27.62,27.42,27.5,1269437.0,26.5786,26.6172,26.4244,26.5015,1269437.0
2023-01-05 10:30:00,27.5,27.56,27.4,27.42,1062786.0,26.5015,26.5593,26.4052,26.4244,1062786.0
2023-01-05 11:00:00,27.42,27.59,27.4,27.54,917338.0,26.4244,26.5883,26.4052,26.5401,917338.0
2023-01-05 11:30:00,27.54,27.62,27.49,27.57,724162.0,26.5401,26.6172,26.4919,26.569,724162.0
2023-01-05 12:00:00,27.58,27.67,27.5,27.51,896882.0,26.5786,26.6654,26.5015,26.5112,896882.0
2023-01-05 12:30:00,27.5,27.58,27.45,27.46,799550.0,26.5015,26.5786,26.4533,26.463,799550.0
2023-01-05 13:00:00,27.46,27.76,27.45,27.69,1161527.0,26.463,26.7521,26.4533,26.6846,1161527.0
2023-01-05 13:30:00,27.7,27.78,27.54,27.58,864180.0,26.6943,26.7714,26.5401,26.5786,864180.0
2023-01-05 14:00:00,27.59,27.67,27.57,27.58,680163.0,26.5883,26.6654,26.569,26.5786,680163.0
2023-01-05 14:30:00,27.59,27.76,27.57,27.67,1273138.0,26.5883,26.7521,26.569,26.6654,1273138.0
2023-01-05 15:00:00,27.66,27.68,27.57,27.6,1159658.0,26.6557,26.675,26.569,26.5979,1159658.0
2023-01-05 15:30:00,27.59,27.64,27.52,27.59,4358524.0,26.5883,26.6364,26.5208,26.5883,4358524.0
2023-01-06 09:30:00,27.92,28.01,27.38,27.64,2538702.0,26.9063,26.993,26.3859,26.6364,2538702.0
2023-01-06 10:00:00,27.64,27.86,27.62,27.77,1658876.0,26.6364,26.8485,26.6172,26.7617,1658876.0
2023-01-06 10:30:00,27.77,28.09,27.75,28.05,1557458.0,26.7617,27.0701,26.7424,27.0316,1557458.0
2023-01-06 11:00:00,28.06,28.09,27.99,28.02,1386530.0,27.0412,27.0701,26.9737,27.0026,1386530.0
2023-01-06 11:30:00,28.03,28.19,27.97,28.15,1241116.0,27.0123,27.1665,26.9545,27.1279,1241116.0
2023-01-06 12:00:00,28.15,28.25,28.15,28.19,829698.0,27.1279,27.2243,27.1279,27.1665,829698.0
2023-01-06 12:30:00,28.18,28.22,28.12,28.22,681541.0,27.1568,27.1954,27.099,27.1954,681541.0
2023-01-06 13:00:00,28.21,28.39,28.21,28.39,900316.0,27.1857,27.3592,27.1857,27.3592,900316.0
2023-01-06 13:30:00,28.39,28.52,28.37,28.52,1334671.0,27.3592,27.4845,27.3399,27.4845,1334671.0
2023-01-06 14:00:00,28.52,28.65,28.47,28.61,1175447.0,27.4845,27.6098,27.4363,27.5712,1175447.0
2023-01-06 14:30:00,28.61,28.72,28.57,28.7,1073831.0,27.5712,27.6772,27.5327,27.658,1073831.0
2023-01-06 15:00:00,28.7,28.79,28.69,28.75,2093842.0,27.658,27.7447,27.6483,27.7061,2093842.0
2023-01-06 15:30:00,28.75,28.83,28.64,28.71,6018771.0,27.7061,27.7832,27.6001,27.6676,6018771.0
2023-01-09 09:30:00,28.84,29.34,28.84,29.25,4158680.0,27.7929,28.2747,27.7929,28.188,4158680.0
2023-01-09 10:00:00,29.25,29.43,29.18,29.39,2001035.0,28.188,28.3614,28.1205,28.3229,2001035.0
2023-01-09 10:30:00,29.39,29.64,29.36,29.58,1724517.0,28.3229,28.5638,28.294,28.506,1724517.0
2023-01-09 11:00:00,29.58,29.87,29.55,29.8,2150454.0,28.506,28.7855,28.4771,28.718,2150454.0
2023-01-09 11:30:00,29.8,29.85,29.67,29.83,1844358.0,28.718,28.7662,28.5927,28.7469,1844358.0
2023-01-09 12:00:00,29.82,29.83,29.72,29.79,1153468.0,28.7373,28.7469,28.6409,28.7084,1153468.0
2023-01-09 12:30:00,29.79,29.8,29.67,29.75,971325.0,28.7084,28.718,28.5927,28.6698,971325.0
2023-01-09 13:00:00,29.75,29.79,29.68,29.78,1210010.0,28.6698,28.7084,28.6024,28.6987,1210010.0
2023-01-09 13:30:00,29.79,29.81,29.42,29.53,1420031.0,28.7084,28.7277,28.3518,28.4578,1420031.0
2023-01-09 14:00:00,29.52,29.63,29.49,29.57,914276.0,28.4482,28.5542,28.4193,28.4964,914276.0
2023-01-09 14:30:00,29.57,29.58,29.36,29.39,1175577.0,28.4964,28.506,28.294,28.3229,1175577.0
2023-01-09 15:00:00,29.39,29.44,29.33,29.36,1479432.0,28.3229,28.3711,28.2651,28.294,1479432.0
2023-01-09 15:30:00,29.36,29.38,29.19,29.33,6081740.0,28.294,28.3133,28.1302,28.2651,6081740.0
2023-01-10 09:30:00,29.26,29.51,29.11,29.18,2684733.0,28.1976,28.4385,28.0531,28.1205,2684733.0
2023-01-10 10:00:00,29.19,29.34,29.13,29.15,1359846.0,28.1302,28.2747,28.0723,28.0916,1359846.0
2023-01-10 10:30:00,29.15,29.19,28.91,29.18,1554791.0,28.0916,28.1302,27.8603,28.1205,1554791.0
2023-01-10 11:00:00,29.18,29.24,29.12,29.17,940117.0,28.1205,28.1783,28.0627,28.1109,940117.0
2023-01-10 11:30:00,29.18,29.24,29.11,29.22,644572.0,28.1205,28.1783,28.0531,28.1591,644572.0
2023-01-10 12:00:00,29.21,29.29,29.12,29.22,758872.0,28.1494,28.2265,28.0627,28.1591,758872.0
2023-01-10 12:30:00,29.22,29.28,29.15,29.19,636789.0,28.1591,28.2169,28.0916,28.1302,636789.0
2023-01-10 13:00:00,29.18,29.27,29.15,29.2,783880.0,28.1205,28.2073,28.0916,28.1398,783880.0
2023-01-10 13:30:00,29.2,29.29,29.16,29.22,679127.0,28.1398,28.2265,28.1013,28.1591,679127.0
2023-01-10 14:00:00,29.23,29.36,29.23,29.35,815228.0,28.1687,28.294,28.1687,28.2844,815228.0
2023-01-10 14:30:00,29.36,29.36,29.21,29.25,961961.0,28.294,28.294,28.1494,28.188,961961.0
2023-01-10 15:00:00,29.25,29.33,29.22,29.32,1327048.0,28.188,28.2651,28.1591,28.2554,1327048.0
2023-01-10 15:30:00,29.32,29.46,29.31,29.44,2933354.0,28.2554,28.3904,28.2458,28.3711,2933354.0
2023-01-11 09:30:00,29.66,29.69,29.16,29.2,2753153.0,28.5831,28.612,28.1013,28.1398,2753153.0
2023-01-11 10:00:00,29.21,29.25,29.05,29.19,2007496.0,28.1494,28.188,27.9952,28.1302,2007496.0
2023-01-11 10:30:00,29.19,29.21,29.0,29.01,1509135.0,28.1302,28.1494,27.9471,27.9567,1509135.0
2023-01-11 11:00:00,29.02,29.36,29.0,29.35,1877867.0,27.9663,28.294,27.9471,28.2844,1877867.0
2023-01-11 11:30:00,29.35,29.41,29.28,29.29,1165415.0,28.2844,28.3422,28.2169,28.2265,1165415.0
2023-01-11 12:00:00,29.29,29.46,29.27,29.45,891187.0,28.2265,28.3904,28.2073,28.3807,891187.0
2023-01-11 12:30:00,29.46,29.47,29.31,29.35,749602.0,28.3904,28.4,28.2458,28.2844,749602.0
2023-01-11 13:00:00,29.35,29.54,29.34,29.49,1323876.0,28.2844,28.4675,28.2747,28.4193,1323876.0
2023-01-11 13:30:00,29.49,29.57,29.46,29.57,1115646.0,28.4193,28.4964,28.3904,28.4964,1115646.0
2023-01-11 14:00:00,29.57,29.6,29.53,29.53,759664.0,28.4964,28.5253,28.4578,28.4578,759664.0
2023-01-11 14:30:00,29.54,29.66,29.52,29.59,1058328.0,28.4675,28.5831,28.4482,28.5156,1058328.0
2023-01-11 15:00:00,29.59,29.69,29.58,29.68,1027962.0,28.5156,28.612,28.506,28.6024,1027962.0
2023-01-11 15:30:00,29.68,29.88,29.58,29.84,5532235.0,28.6024,28.7951,28.506,28.7566,5532235.0
2023-01-12 09:30:00,29.98,30.05,29.47,29.78,2646439.0,28.8915,28.9589,28.4,28.6987,2646439.0
2023-01-12 10:00:00,29.78,29.99,29.71,29.84,1423041.0,28.6987,28.9011,28.6313,28.7566,1423041.0
2023-01-12 10:30:00,29.85,29.93,29.65,29.71,1780729.0,28.7662,28.8433,28.5735,28.6313,1780729.0
2023-01-12 11:00:00,29.72,29.82,29.58,29.8,1044649.0,28.6409,28.7373,28.506,28.718,1044649.0
2023-01-12 11:30:00,29.8,29.93,29.66,29.91,990014.0,28.718,28.8433,28.5831,28.824,990014.0
2023-01-12 12:00:00,29.91,30.14,29.9,30.05,1618293.0,28.824,29.0457,28.8144,28.9589,1618293.0
2023-01-12 12:30:00,30.05,30.22,30.02,30.2,1355833.0,28.9589,29.1228,28.93,29.1035,1355833.0
2023-01-12 13:00:00,30.19,30.3,30.02,30.04,1269373.0,29.0939,29.1999,28.93,28.9493,1269373.0
2023-01-12 13:30:00,30.03,30.34,29.97,30.3,1159120.0,28.9397,29.2384,28.8818,29.1999,1159120.0
2023-01-12 14:00:00,30.3,30.38,30.27,30.28,1015094.0,29.1999,29.277,29.1709,29.1806,1015094.0
2023-01-12 14:30:00,30.28,30.34,30.24,30.3,1120142.0,29.1806,29.2384,29.142,29.1999,1120142.0
2023-01-12 15:00:00,30.3,30.3,30.11,30.18,1343411.0,29.1999,29.1999,29.0168,29.0842,1343411.0
2023-01-12 15:30:00,30.18,30.31,30.09,30.28,4060975.0,29.0842,29.2095,28.9975,29.1806,4060975.0
2023-01-13 09:30:00,29.96,30.1,29.85,29.93,2386272.0,28.8722,29.0071,28.7662,28.8433,2386272.0
2023-01-13 10:00:00,29.92,30.03,29.86,29.97,1510393.0,28.8337,28.9397,28.7758,28.8818,1510393.0
2023-01-13 10:30:00,29.96,30.05,29.92,29.95,935674.0,28.8722,28.9589,28.8337,28.8626,935674.0
2023-01-13 11:00:00,29.95,29.97,29.87,29.93,1145516.0,28.8626,28.8818,28.7855,28.8433,1145516.0
2023-01-13 11:30:00,29.93,29.93,29.81,29.9,1215615.0,28.8433,28.8433,28.7277,28.8144,1215615.0
2023-01-13 12:00:00,29.91,30.04,29.89,30.01,1203903.0,28.824,28.9493,28.8047,28.9204,1203903.0
2023-01-13 12:30:00,30.01,30.1,29.95,30.1,714487.0,28.9204,29.0071,28.8626,29.0071,714487.0
2023-01-13 13:00:00,30.09,30.14,30.01,30.04,867696.0,28.9975,29.0457,28.9204,28.9493,867696.0
2023-01-13 13:30:00,30.04,30.17,30.02,30.11,760769.0,28.9493,29.0746,28.93,29.0168,760769.0
2023-01-13 14:00:00,30.12,30.13,30.03,30.04,851606.0,29.0264,29.036,28.9397,28.9493,851606.0
2023-01-13 14:30:00,30.04,30.1,30.01,30.05,711743.0,28.9493,29.0071,28.9204,28.9589,711743.0
2023-01-13 15:00:00,30.05,30.09,30.02,30.08,1076888.0,28.9589,28.9975,28.93,28.9878,1076888.0
2023-01-13 15:30:00,30.09,30.12,29.95,30.1,4760154.0,28.9975,29.0264,28.8626,29.0071,4760154.0
2023-01-17 09:30:00,30.18,30.26,30.02,30.05,2866295.0,29.0842,29.1613,28.93,28.9589,2866295.0
2023-01-17 10:00:00,30.06,30.24,29.99,30.01,2339338.0,28.9686,29.142,28.9011,28.9204,2339338.0
2023-01-17 10:30:00,30.02,30.04,29.8,29.86,1783872.0,28.93,28.9493,28.718,28.7758,1783872.0
2023-01-17 11:00:00,29.87,29.9,29.71,29.73,1939523.0,28.7855,28.8144,28.6313,28.6506,1939523.0
2023-01-17 11:30:00,29.73,29.85,29.72,29.82,1429109.0,28.6506,28.7662,28.6409,28.7373,1429109.0
2023-01-17 12:00:00,29.82,29.85,29.74,29.79,1109675.0,28.7373,28.7662,28.6602,28.7084,1109675.0
2023-01-17 12:30:00,29.79,29.88,29.78,29.83,1085134.0,28.7084,28.7951,28.6987,28.7469,1085134.0
2023-01-17 13:00:00,29.83,29.9,29.82,29.89,842959.0,28.7469,28.8144,28.7373,28.8047,842959.0
2023-01-17 13:30:00,29.89,29.91,29.84,29.88,959851.0,28.8047,28.824,28.7566,28.7951,959851.0
2023-01-17 14:00:00,29.88,29.89,29.71,29.73,1962746.0,28.7951,28.8047,28.6313,28.6506,1962746.0
2023-01-17 14:30:00,29.72,29.78,29.64,29.64,1896667.0,28.6409,28.6987,28.5638,28.5638,1896667.0
2023-01-17 15:00:00,29.64,29.75,29.63,29.67,1618857.0,28.5638,28.6698,28.5542,28.5927,1618857.0
2023-01-17 15:30:00,29.67,29.68,29.52,29.61,5680501.0,28.5927,28.6024,28.4482,28.5349,5680501.0
2023-01-18 09:30:00,29.8,29.82,29.4,29.44,3034128.0,28.718,28.7373,28.3325,28.3711,3034128.0
2023-01-18 10:00:00,29.44,29.53,29.15,29.28,2879248.0,28.3711,28.4578,28.0916,28.2169,2879248.0
2023-01-18 10:30:00,29.28,29.28,28.9,28.92,4005260.0,28.2169,28.2169,27.8507,27.87,4005260.0
2023-01-18 11:00:00,28.92,28.93,28.63,28.78,3938114.0,27.87,27.8796,27.5905,27.735,3938114.0
2023-01-18 11:30:00,28.77,28.84,28.68,28.82,1798154.0,27.7254,27.7929,27.6387,27.7736,1798154.0
2023-01-18 12:00:00,28.82,28.96,28.81,28.87,1550157.0,27.7736,27.9085,27.764,27.8218,1550157.0
2023-01-18 12:30:00,28.86,28.96,28.82,28.84,1304360.0,27.8121,27.9085,27.7736,27.7929,1304360.0
2023-01-18 13:00:00,28.84,28.88,28.75,28.83,1341230.0,27.7929,27.8314,27.7061,27.7832,1341230.0
2023-01-18 13:30:00,28.83,28.86,28.72,28.82,1825305.0,27.7832,27.8121,27.6772,27.7736,1825305.0
2023-01-18 14:00:00,28.82,28.93,28.79,28.92,1355383.0,27.7736,27.8796,27.7447,27.87,1355383.0
2023-01-18 14:30:00,28.92,28.93,28.84,28.86,1309842.0,27.87,27.8796,27.7929,27.8121,1309842.0
2023-01-18 15:00:00,28.85,28.93,28.84,28.85,1886269.0,27.8025,27.8796,27.7929,27.8025,1886269.0
2023-01-18 15:30:00,28.85,28.89,28.78,28.8,7577434.0,27.8025,27.8411,27.735,27.7543,7577434.0
2023-01-19 09:30:00,28.63,28.66,28.38,28.56,2702619.0,27.5905,27.6194,27.3496,27.523,2702619.0
2023-01-19 10:00:00,28.57,28.68,28.43,28.5,1349477.0,27.5327,27.6387,27.3978,27.4652,1349477.0
2023-01-19 10:30:00,28.5,28.55,28.25,28.34,2353595.0,27.4652,27.5134,27.2243,27.311,2353595.0
2023-01-19 11:00:00,28.34,28.47,28.28,28.3,1795200.0,27.311,27.4363,27.2532,27.2725,1795200.0
2023-01-19 11:30:00,28.3,28.35,28.24,28.32,2151044.0,27.2725,27.3207,27.2147,27.2918,2151044.0
2023-01-19 12:00:00,28.32,28.47,28.3,28.4,1331722.0,27.2918,27.4363,27.2725,27.3688,1331722.0
2023-01-19 12:30:00,28.39,28.52,28.36,28.5,1284134.0,27.3592,27.4845,27.3303,27.4652,1284134.0
2023-01-19 13:00:00,28.49,28.62,28.48,28.54,1220334.0,27.4556,27.5809,27.4459,27.5038,1220334.0
2023-01-19 13:30:00,28.54,28.59,28.44,28.51,1369606.0,27.5038,27.5519,27.4074,27.4749,1369606.0
2023-01-19 14:00:00,28.52,28.67,28.44,28.64,1096562.0,27.4845,27.629,27.4074,27.6001,1096562.0
2023-01-19 14:30:00,28.64,28.76,28.62,28.65,1599573.0,27.6001,27.7158,27.5809,27.6098,1599573.0
2023-01-19 15:00:00,28.65,28.68,28.58,28.63,1374170.0,27.6098,27.6387,27.5423,27.5905,1374170.0
2023-01-19 15:30:00,28.63,28.63,28.41,28.42,5971098.0,27.5905,27.5905,27.3785,27.3881,5971098.0
2023-01-20 09:30:00,28.36,28.49,28.25,28.43,4327124.0,27.3303,27.4556,27.2243,27.3978,4327124.0
2023-01-20 10:00:00,28.43,28.51,28.33,28.51,1595999.0,27.3978,27.4749,27.3014,27.4749,1595999.0
2023-01-20 10:30:00,28.51,28.57,28.32,28.34,1374670.0,27.4749,27.5327,27.2918,27.311,1374670.0
2023-01-20 11:00:00,28.34,28.71,28.33,28.7,2033892.0,27.311,27.6676,27.3014,27.658,2033892.0
2023-01-20 11:30:00,28.7,28.74,28.53,28.55,1460455.0,27.658,27.6965,27.4941,27.5134,1460455.0
2023-01-20 12:00:00,28.55,28.74,28.55,28.71,1054215.0,27.5134,27.6965,27.5134,27.6676,1054215.0
2023-01-20 12:30:00,28.7,28.75,28.69,28.72,964486.0,27.658,27.7061,27.6483,27.6772,964486.0
2023-01-20 13:00:00,28.72,28.78,28.65,28.74,1113387.0,27.6772,27.735,27.6098,27.6965,1113387.0
2023-01-20 13:30:00,28.74,28.87,28.74,28.82,945266.0,27.6965,27.8218,27.6965,27.7736,945266.0
2023-01-20 14:00:00,28.82,28.9,28.8,28.89,972403.0,27.7736,27.8507,27.7543,27.8411,972403.0
2023-01-20 14:30:00,28.89,28.95,28.83,28.87,1009880.0,27.8411,27.8989,27.7832,27.8218,1009880.0
2023-01-20 15:00:00,28.86,29.07,28.86,29.05,1946141.0,27.8121,28.0145,27.8121,27.9952,1946141.0
2023-01-20 15:30:00,29.06,29.23,29.02,29.2,6005910.0,28.0049,28.1687,27.9663,28.1398,6005910.0
2023-01-23 09:30:00,29.32,29.73,29.18,29.69,3657023.0,28.2554,28.6506,28.1205,28.612,3657023.0
2023-01-23 10:00:00,29.7,29.81,29.64,29.77,2041595.0,28.6216,28.7277,28.5638,28.6891,2041595.0
2023-01-23 10:30:00,29.77,29.82,29.67,29.69,1426787.0,28.6891,28.7373,28.5927,28.612,1426787.0
2023-01-23 11:00:00,29.7,29.98,29.69,29.88,1916957.0,28.6216,28.8915,28.612,28.7951,1916957.0
2023-01-23 11:30:00,29.88,30.16,29.84,30.04,2442810.0,28.7951,29.0649,28.7566,28.9493,2442810.0
2023-01-23 12:00:00,30.05,30.08,29.91,29.97,1160503.0,28.9589,28.9878,28.824,28.8818,1160503.0
2023-01-23 12:30:00,29.96,30.17,29.96,30.15,1127254.0,28.8722,29.0746,28.8722,29.0553,1127254.0
2023-01-23 13:00:00,30.15,30.27,30.13,30.25,1539716.0,29.0553,29.1709,29.036,29.1517,1539716.0
2023-01-23 13:30:00,30.26,30.49,30.25,30.37,1901771.0,29.1613,29.383,29.1517,29.2673,1901771.0
2023-01-23 14:00:00,30.37,30.37,30.21,30.22,1535300.0,29.2673,29.2673,29.1131,29.1228,1535300.0
2023-01-23 14:30:00,30.22,30.26,30.0,30.07,2234119.0,29.1228,29.1613,28.9108,28.9782,2234119.0
2023-01-23 15:00:00,30.07,30.18,30.0,30.15,2022821.0,28.9782,29.0842,28.9108,29.0553,2022821.0
2023-01-23 15:30:00,30.15,30.32,30.08,30.27,5647587.0,29.0553,29.2191,28.9878,29.1709,5647587.0
2023-01-24 09:30:00,29.94,30.19,29.75,29.93,2643692.0,28.8529,29.0939,28.6698,28.8433,2643692.0
2023-01-24 10:00:00,29.93,29.97,29.75,29.88,2184846.0,28.8433,28.8818,28.6698,28.7951,2184846.0
2023-01-24 10:30:00,29.87,30.07,29.77,30.04,1502436.0,28.7855,28.9782,28.6891,28.9493,1502436.0
2023-01-24 11:00:00,30.04,30.06,29.9,30.0,1153122.0,28.9493,28.9686,28.8144,28.9108,1153122.0
2023-01-24 11:30:00,29.99,30.0,29.9,29.93,868323.0,28.9011,28.9108,28.8144,28.8433,868323.0
2023-01-24 12:00:00,29.93,29.98,29.82,29.97,923002.0,28.8433,28.8915,28.7373,28.8818,923002.0
2023-01-24 12:30:00,29.96,29.96,29.8,29.86,933437.0,28.8722,28.8722,28.718,28.7758,933437.0
2023-01-24 13:00:00,29.85,29.93,29.8,29.9,878921.0,28.7662,28.8433,28.718,28.8144,878921.0
2023-01-24 13:30:00,29.9,29.97,29.88,29.91,839569.0,28.8144,28.8818,28.7951,28.824,839569.0
2023-01-24 14:00:00,29.91,29.91,29.83,29.88,687997.0,28.824,28.824,28.7469,28.7951,687997.0
2023-01-24 14:30:00,29.88,29.95,29.83,29.92,1705445.0,28.7951,28.8626,28.7469,28.8337,1705445.0
2023-01-24 15:00:00,29.92,29.98,29.84,29.89,1184181.0,28.8337,28.8915,28.7566,28.8047,1184181.0
2023-01-24 15:30:00,29.89,29.96,29.73,29.92,3800473.0,28.8047,28.8722,28.6506,28.8337,3800473.0
2023-01-25 09:30:00,29.52,29.68,29.42,29.45,2485033.0,28.4482,28.6024,28.3518,28.3807,2485033.0
2023-01-25 10:00:00,29.44,29.55,29.26,29.33,1461450.0,28.3711,28.4771,28.1976,28.2651,1461450.0
2023-01-25 10:30:00,29.33,29.39,29.17,29.29,2020422.0,28.2651,28.3229,28.1109,28.2265,2020422.0
2023-01-25 11:00:00,29.29,29.57,29.2,29.45,2012725.0,28.2265,28.4964,28.1398,28.3807,2012725.0
2023-01-25 11:30:00,29.45,29.61,29.43,29.53,1189673.0,28.3807,28.5349,28.3614,28.4578,1189673.0
2023-01-25 12:00:00,29.53,29.59,29.47,29.58,862937.0,28.4578,28.5156,28.4,28.506,862937.0
2023-01-25 12:30:00,29.57,29.61,29.53,29.55,591870.0,28.4964,28.5349,28.4578,28.4771,591870.0
2023-01-25 13:00:00,29.55,29.79,29.54,29.77,924087.0,28.4771,28.7084,28.4675,28.6891,924087.0
2023-01-25 13:30:00,29.78,29.89,29.73,29.84,1080939.0,28.6987,28.8047,28.6506,28.7566,1080939.0
2023-01-25 14:00:00,29.84,29.86,29.71,29.74,1358626.0,28.7566,28.7758,28.6313,28.6602,1358626.0
2023-01-25 14:30:00,29.73,29.78,29.68,29.74,1047182.0,28.6506,28.6987,28.6024,28.6602,1047182.0
2023-01-25 15:00:00,29.74,29.86,29.73,29.78,1921795.0,28.6602,28.7758,28.6506,28.6987,1921795.0
2023-01-25 15:30:00,29.78,29.79,29.62,29.7,4934873.0,28.6987,28.7084,28.5445,28.6216,4934873.0
2023-01-26 09:30:00,30.06,30.1,29.6,29.65,3063894.0,28.9686,29.0071,28.5253,28.5735,3063894.0
2023-01-26 10:00:00,29.65,29.83,29.57,29.74,1809269.0,28.5735,28.7469,28.4964,28.6602,1809269.0
2023-01-26 10:30:00,29.74,29.74,29.35,29.42,1798019.0,28.6602,28.6602,28.2844,28.3518,1798019.0
2023-01-26 11:00:00,29.42,29.52,29.35,29.49,1718906.0,28.3518,28.4482,28.2844,28.4193,1718906.0
2023-01-26 11:30:00,29.49,29.58,29.45,29.55,1293281.0,28.4193,28.506,28.3807,28.4771,1293281.0
2023-01-26 12:00:00,29.55,29.62,29.48,29.54,1109865.0,28.4771,28.5445,28.4096,28.4675,1109865.0
2023-01-26 12:30:00,29.54,29.56,29.38,29.41,1744049.0,28.4675,28.4867,28.3133,28.3422,1744049.0
2023-01-26 13:00:00,29.41,29.57,29.33,29.56,2201066.0,28.3422,28.4964,28.2651,28.4867,2201066.0
2023-01-26 13:30:00,29.55,29.65,29.49,29.58,1817891.0,28.4771,28.5735,28.4193,28.506,1817891.0
2023-01-26 14:00:00,29.58,29.62,29.5,29.59,1908926.0,28.506,28.5445,28.4289,28.5156,1908926.0
2023-01-26 14:30:00,29.59,29.69,29.57,29.69,1818113.0,28.5156,28.612,28.4964,28.612,1818113.0
2023-01-26 15:00:00,29.69,29.98,29.67,29.91,3554160.0,28.612,28.8915,28.5927,28.824,3554160.0
2023-01-26 15:30:00,29.92,30.11,29.84,30.08,9097832.0,28.8337,29.0168,28.7566,28.9878,9097832.0
2023-01-27 09:30:00,27.08,27.78,26.78,27.49,37245927.0,26.0968,26.7714,25.8077,26.4919,37245927.0
2023-01-27 10:00:00,27.49,28.04,27.42,27.91,16511049.0,26.4919,27.0219,26.4244,26.8966,16511049.0
2023-01-27 10:30:00,27.9,28.24,27.76,27.81,12809775.0,26.887,27.2147,26.7521,26.8003,12809775.0
2023-01-27 11:00:00,27.82,27.89,27.53,27.67,8923654.0,26.8099,26.8774,26.5304,26.6654,8923654.0
2023-01-27 11:30:00,27.68,28.07,27.67,28.04,6361108.0,26.675,27.0508,26.6654,27.0219,6361108.0
2023-01-27 12:00:00,28.04,28.04,27.72,27.77,5403207.0,27.0219,27.0219,26.7135,26.7617,5403207.0
2023-01-27 12:30:00,27.77,27.89,27.7,27.87,3794675.0,26.7617,26.8774,26.6943,26.8581,3794675.0
2023-01-27 13:00:00,27.87,27.95,27.76,27.85,3750394.0,26.8581,26.9352,26.7521,26.8388,3750394.0
2023-01-27 13:30:00,27.86,28.02,27.83,27.96,3985652.0,26.8485,27.0026,26.8195,26.9448,3985652.0
2023-01-27 14:00:00,27.96,28.08,27.91,28.04,4386802.0,26.9448,27.0605,26.8966,27.0219,4386802.0
2023-01-27 14:30:00,28.04,28.11,28.0,28.02,4071372.0,27.0219,27.0894,26.9834,27.0026,4071372.0
2023-01-27 15:00:00,28.02,28.14,28.01,28.14,5818946.0,27.0026,27.1183,26.993,27.1183,5818946.0
2023-01-27 15:30:00,28.14,28.21,28.06,28.15,11837078.0,27.1183,27.1857,27.0412,27.1279,11837078.0
2023-01-30 09:30:00,27.72,28.33,27.67,28.12,6387938.0,26.7135,27.3014,26.6654,27.099,6387938.0
2023-01-30 10:00:00,28.12,28.51,28.08,28.14,6019715.0,27.099,27.4749,27.0605,27.1183,6019715.0
2023-01-30 10:30:00,28.15,28.16,27.88,28.13,4214678.0,27.1279,27.1376,26.8677,27.1086,4214678.0
2023-01-30 11:00:00,28.13,28.16,27.95,27.99,3095211.0,27.1086,27.1376,26.9352,26.9737,3095211.0
2023-01-30 11:30:00,27.99,28.08,27.95,28.06,2510805.0,26.9737,27.0605,26.9352,27.0412,2510805.0
2023-01-30 12:00:00,28.06,28.12,27.84,27.99,2862575.0,27.0412,27.099,26.8292,26.9737,2862575.0
2023-01-30 12:30:00,28.0,28.04,27.96,28.02,1533232.0,26.9834,27.0219,26.9448,27.0026,1533232.0
2023-01-30 13:00:00,28.02,28.04,27.9,27.91,2470237.0,27.0026,27.0219,26.887,26.8966,2470237.0
2023-01-30 13:30:00,27.91,27.92,27.83,27.87,2305837.0,26.8966,26.9063,26.8195,26.8581,2305837.0
2023-01-30 14:00:00,27.87,27.94,27.83,27.91,1669342.0,26.8581,26.9255,26.8195,26.8966,1669342.0
2023-01-30 14:30:00,27.9,28.0,27.89,27.97,1761267.0,26.887,26.9834,26.8774,26.9545,1761267.0
2023-01-30 15:00:00,27.96,27.99,27.82,27.85,3874324.0,26.9448,26.9737,26.8099,26.8388,3874324.0
2023-01-30 15:30:00,27.85,28.02,27.82,27.96,7276128.0,26.8388,27.0026,26.8099,26.9448,7276128.0
2023-01-31 09:30:00,27.78,27.9,27.61,27.62,4944335.0,26.7714,26.887,26.6075,26.6172,4944335.0
2023-01-31 10:00:00,27.62,27.88,27.53,27.88,3375694.0,26.6172,26.8677,26.5304,26.8677,3375694.0
2023-01-31 10:30:00,27.88,28.11,27.83,28.07,2918075.0,26.8677,27.0894,26.8195,27.0508,2918075.0
2023-01-31 11:00:00,28.07,28.15,28.0,28.04,2573641.0,27.0508,27.1279,26.9834,27.0219,2573641.0
2023-01-31 11:30:00,28.05,28.13,27.91,27.98,1878269.0,27.0316,27.1086,26.8966,26.9641,1878269.0
2023-01-31 12:00:00,27.98,28.14,27.92,28.07,1429950.0,26.9641,27.1183,26.9063,27.0508,1429950.0
2023-01-31 12:30:00,28.07,28.1,28.04,28.08,1379192.0,27.0508,27.0797,27.0219,27.0605,1379192.0
2023-01-31 13:00:00,28.08,28.08,27.97,28.02,1395910.0,27.0605,27.0605,26.9545,27.0026,1395910.0
2023-01-31 13:30:00,28.02,28.12,27.99,28.05,1211382.0,27.0026,27.099,26.9737,27.0316,1211382.0
2023-01-31 14:00:00,28.05,28.12,28.02,28.09,1127972.0,27.0316,27.099,27.0026,27.0701,1127972.0
2023-01-31 14:30:00,28.09,28.14,28.08,28.1,1192754.0,27.0701,27.1183,27.0605,27.0797,1192754.0
2023-01-31 15:00:00,28.11,28.18,28.02,28.04,2018739.0,27.0894,27.1568,27.0026,27.0219,2018739.0
2023-01-31 15:30:00,28.04,28.29,28.03,28.27,7452623.0,27.0219,27.2628,27.0123,27.2436,7452623.0
2023-02-01 09:30:00,27.86,28.45,27.68,28.39,5969591.0,26.8485,27.417,26.675,27.3592,5969591.0
2023-02-01 10:00:00,28.39,28.49,28.25,28.48,3319780.0,27.3592,27.4556,27.2243,27.4459,3319780.0
2023-02-01 10:30:00,28.48,28.63,28.08,28.1,4822430.0,27.4459,27.5905,27.0605,27.0797,4822430.0
2023-02-01 11:00:00,28.1,28.34,28.05,28.33,2594295.0,27.0797,27.311,27.0316,27.3014,2594295.0
2023-02-01 11:30:00,28.33,28.49,28.31,28.39,2123398.0,27.3014,27.4556,27.2821,27.3592,2123398.0
2023-02-01 12:00:00,28.39,28.4,28.29,28.38,1577223.0,27.3592,27.3688,27.2628,27.3496,1577223.0
2023-02-01 12:30:00,28.38,28.41,28.34,28.38,1112942.0,27.3496,27.3785,27.311,27.3496,1112942.0
2023-02-01 13:00:00,28.38,28.44,28.31,28.35,1616821.0,27.3496,27.4074,27.2821,27.3207,1616821.0
2023-02-01 13:30:00,28.35,28.37,28.26,28.31,1607532.0,27.3207,27.3399,27.2339,27.2821,1607532.0
2023-02-01 14:00:00,28.31,28.45,28.14,28.26,2569318.0,27.2821,27.417,27.1183,27.2339,2569318.0
2023-02-01 14:30:00,28.27,28.95,28.03,28.84,5653607.0,27.2436,27.8989,27.0123,27.7929,5653607.0
2023-02-01 15:00:00,28.84,29.18,28.83,29.17,5318817.0,27.7929,28.1205,27.7832,28.1109,5318817.0
2023-02-01 15:30:00,29.18,29.43,28.97,29.07,10305465.0,28.1205,28.3614,27.9181,28.0145,10305465.0
2023-02-02 09:30:00,29.25,29.38,28.94,28.95,5535428.0,28.188,28.3133,27.8892,27.8989,5535428.0
2023-02-02 10:00:00,28.94,29.44,28.79,29.44,4786053.0,27.8892,28.3711,27.7447,28.3711,4786053.0
2023-02-02 10:30:00,29.43,29.77,29.41,29.66,3725162.0,28.3614,28.6891,28.3422,28.5831,3725162.0
2023-02-02 11:00:00,29.66,29.72,29.48,29.7,2938406.0,28.5831,28.6409,28.4096,28.6216,2938406.0
2023-02-02 11:30:00,29.7,29.84,29.68,29.77,2643594.0,28.6216,28.7566,28.6024,28.6891,2643594.0
2023-02-02 12:00:00,29.78,29.95,29.71,29.93,2645095.0,28.6987,28.8626,28.6313,28.8433,2645095.0
2023-02-02 12:30:00,29.93,30.06,29.9,30.03,2887703.0,28.8433,28.9686,28.8144,28.9397,2887703.0
2023-02-02 13:00:00,30.04,30.16,29.94,30.11,2992118.0,28.9493,29.0649,28.8529,29.0168,2992118.0
2023-02-02 13:30:00,30.12,30.3,30.11,30.26,2614576.0,29.0264,29.1999,29.0168,29.1613,2614576.0
2023-02-02 14:00:00,30.25,30.28,30.03,30.04,2133190.0,29.1517,29.1806,28.9397,28.9493,2133190.0
2023-02-02 14:30:00,30.04,30.06,29.72,29.74,2649127.0,28.9493,28.9686,28.6409,28.6602,2649127.0
2023-02-02 15:00:00,29.75,29.97,29.65,29.94,2654792.0,28.6698,28.8818,28.5735,28.8529,2654792.0
2023-02-02 15:30:00,29.94,30.22,29.88,30.2,8094621.0,28.8529,29.1228,28.7951,29.1035,8094621.0
2023-02-03 09:30:00,29.61,30.39,29.53,30.21,4810541.0,28.5349,29.2866,28.4578,29.1131,4810541.0
2023-02-03 10:00:00,30.2,30.62,30.05,30.59,4334241.0,29.1035,29.5082,28.9589,29.4793,4334241.0
2023-02-03 10:30:00,30.59,30.72,30.52,30.65,3577802.0,29.4793,29.6046,29.4119,29.5372,3577802.0
2023-02-03 11:00:00,30.65,31.17,30.64,31.09,6235219.0,29.5372,30.0383,29.5275,29.9612,6235219.0
2023-02-03 11:30:00,31.09,31.1,30.57,30.6,3442933.0,29.9612,29.9708,29.4601,29.489,3442933.0
2023-02-03 12:00:00,30.61,30.81,30.58,30.75,1870355.0,29.4986,29.6913,29.4697,29.6335,1870355.0
2023-02-03 12:30:00,30.76,30.8,30.37,30.41,2125898.0,29.6432,29.6817,29.2673,29.3059,2125898.0
2023-02-03 13:00:00,30.41,30.42,30.21,30.32,2244432.0,29.3059,29.3155,29.1131,29.2191,2244432.0
2023-02-03 13:30:00,30.32,30.47,30.11,30.38,3135597.0,29.2191,29.3637,29.0168,29.277,3135597.0
2023-02-03 14:00:00,30.38,30.42,30.25,30.34,1921808.0,29.277,29.3155,29.1517,29.2384,1921808.0
2023-02-03 14:30:00,30.33,30.34,30.13,30.18,2004828.0,29.2288,29.2384,29.036,29.0842,2004828.0
2023-02-03 15:00:00,30.17,30.31,30.12,30.24,2349863.0,29.0746,29.2095,29.0264,29.142,2349863.0
2023-02-03 15:30:00,30.24,30.36,30.22,30.31,6805104.0,29.142,29.2577,29.1228,29.2095,6805104.0
2023-02-06 09:30:00,29.55,29.64,29.29,29.52,4940264.0,28.8394,28.9272,28.5856,28.8101,4940264.0
2023-02-06 10:00:00,29.52,29.65,29.22,29.26,3346231.0,28.8101,28.937,28.5173,28.5564,3346231.0
2023-02-06 10:30:00,29.26,29.44,29.2,29.38,2302274.0,28.5564,28.732,28.4978,28.6735,2302274.0
2023-02-06 11:00:00,29.38,29.38,29.24,29.35,2524348.0,28.6735,28.6735,28.5368,28.6442,2524348.0
2023-02-06 11:30:00,29.35,29.36,29.03,29.06,3064839.0,28.6442,28.654,28.3319,28.3612,3064839.0
2023-02-06 12:00:00,29.05,29.15,29.0,29.1,1609338.0,28.3514,28.449,28.3026,28.4002,1609338.0
2023-02-06 12:30:00,29.11,29.16,29.01,29.03,1413868.0,28.41,28.4588,28.3124,28.3319,1413868.0
2023-02-06 13:00:00,29.03,29.06,28.9,28.99,1966267.0,28.3319,28.3612,28.205,28.2928,1966267.0
2023-02-06 13:30:00,28.99,29.06,28.94,28.99,1616537.0,28.2928,28.3612,28.2441,28.2928,1616537.0
2023-02-06 14:00:00,28.99,29.09,28.9,28.92,2441177.0,28.2928,28.3904,28.205,28.2245,2441177.0
2023-02-06 14:30:00,28.92,28.93,28.76,28.81,2834021.0,28.2245,28.2343,28.0684,28.1172,2834021.0
2023-02-06 15:00:00,28.82,28.82,28.62,28.66,3417059.0,28.1269,28.1269,27.9317,27.9708,3417059.0
2023-02-06 15:30:00,28.66,28.82,28.61,28.7,7418285.0,27.9708,28.1269,27.922,28.0098,7418285.0
2023-02-07 09:30:00,28.61,28.87,28.52,28.74,3756645.0,27.922,28.1757,27.8342,28.0489,3756645.0
2023-02-07 10:00:00,28.74,28.86,28.65,28.7,2072366.0,28.0489,28.166,27.961,28.0098,2072366.0
2023-02-07 10:30:00,28.7,28.82,28.63,28.65,1696862.0,28.0098,28.1269,27.9415,27.961,1696862.0
2023-02-07 11:00:00,28.65,28.73,28.55,28.56,2262453.0,27.961,28.0391,27.8634,27.8732,2262453.0
2023-02-07 11:30:00,28.57,28.75,28.55,28.6,1785343.0,27.8829,28.0586,27.8634,27.9122,1785343.0
2023-02-07 12:00:00,28.61,28.79,28.57,28.59,1888517.0,27.922,28.0977,27.8829,27.9025,1888517.0
2023-02-07 12:30:00,28.59,29.22,28.58,29.13,5027471.0,27.9025,28.5173,27.8927,28.4295,5027471.0
2023-02-07 13:00:00,29.13,29.23,28.65,28.66,3409437.0,28.4295,28.5271,27.961,27.9708,3409437.0
2023-02-07 13:30:00,28.65,28.65,28.43,28.6,2791868.0,27.961,27.961,27.7463,27.9122,2791868.0
2023-02-07 14:00:00,28.6,28.88,28.58,28.79,2589831.0,27.9122,28.1855,27.8927,28.0977,2589831.0
2023-02-07 14:30:00,28.79,29.01,28.75,29.01,2082419.0,28.0977,28.3124,28.0586,28.3124,2082419.0
2023-02-07 15:00:00,29.01,29.13,28.91,29.12,2760138.0,28.3124,28.4295,28.2148,28.4197,2760138.0
2023-02-07 15:30:00,29.11,29.27,28.99,29.02,8907514.0,28.41,28.5661,28.2928,28.3221,8907514.0
2023-02-08 09:30:00,28.95,29.12,28.79,28.9,2293847.0,28.2538,28.4197,28.0977,28.205,2293847.0
2023-02-08 10:00:00,28.88,28.94,28.76,28.8,1732597.0,28.1855,28.2441,28.0684,28.1074,1732597.0
2023-02-08 10:30:00,28.79,28.8,28.51,28.52,2456781.0,28.0977,28.1074,27.8244,27.8342,2456781.0
2023-02-08 11:00:00,28.51,28.53,28.38,28.46,3231800.0,27.8244,27.8439,27.6975,27.7756,3231800.0
2023-02-08 11:30:00,28.46,28.52,28.41,28.5,1720873.0,27.7756,27.8342,27.7268,27.8146,1720873.0
2023-02-08 12:00:00,28.5,28.5,28.4,28.48,1078122.0,27.8146,27.8146,27.717,27.7951,1078122.0
2023-02-08 12:30:00,28.48,28.52,28.39,28.46,1642002.0,27.7951,27.8342,27.7073,27.7756,1642002.0
2023-02-08 13:00:00,28.46,28.58,28.44,28.49,1256315.0,27.7756,27.8927,27.7561,27.8049,1256315.0
2023-02-08 13:30:00,28.49,28.5,28.36,28.39,1402954.0,27.8049,27.8146,27.678,27.7073,1402954.0
2023-02-08 14:00:00,28.4,28.46,28.33,28.38,1194725.0,27.717,27.7756,27.6487,27.6975,1194725.0
2023-02-08 14:30:00,28.39,28.4,28.3,28.37,1244065.0,27.7073,27.717,27.6194,27.6878,1244065.0
2023-02-08 15:00:00,28.36,28.37,28.21,28.3,2144674.0,27.678,27.6878,27.5316,27.6194,2144674.0
2023-02-08 15:30:00,28.3,28.38,28.22,28.25,5267803.0,27.6194,27.6975,27.5414,27.5706,5267803.0
2023-02-09 09:30:00,28.71,28.75,28.46,28.63,3083352.0,28.0196,28.0586,27.7756,27.9415,3083352.0
2023-02-09 10:00:00,28.63,28.82,28.56,28.56,2669775.0,27.9415,28.1269,27.8732,27.8732,2669775.0
2023-02-09 10:30:00,28.57,28.67,28.46,28.51,1812570.0,27.8829,27.9805,27.7756,27.8244,1812570.0
2023-02-09 11:00:00,28.51,28.51,28.18,28.21,2394180.0,27.8244,27.8244,27.5023,27.5316,2394180.0
2023-02-09 11:30:00,28.21,28.22,28.06,28.14,1897215.0,27.5316,27.5414,27.3852,27.4633,1897215.0
2023-02-09 12:00:00,28.15,28.29,28.13,28.24,1261434.0,27.473,27.6097,27.4535,27.5609,1261434.0
2023-02-09 12:30:00,28.24,28.26,28.06,28.15,1568916.0,27.5609,27.5804,27.3852,27.473,1568916.0
2023-02-09 13:00:00,28.14,28.21,28.09,28.14,1189939.0,27.4633,27.5316,27.4145,27.4633,1189939.0
2023-02-09 13:30:00,28.14,28.21,28.01,28.03,1268219.0,27.4633,27.5316,27.3364,27.3559,1268219.0
2023-02-09 14:00:00,28.02,28.09,27.96,27.97,1809703.0,27.3462,27.4145,27.2876,27.2974,1809703.0
2023-02-09 14:30:00,27.96,27.99,27.81,27.82,2374440.0,27.2876,27.3169,27.1412,27.151,2374440.0
2023-02-09 15:00:00,27.81,27.83,27.63,27.67,2682880.0,27.1412,27.1607,26.9656,27.0046,2682880.0
2023-02-09 15:30:00,27.67,27.89,27.56,27.74,6152532.0,27.0046,27.2193,26.8972,27.0729,6152532.0
2023-02-10 09:30:00,27.62,27.73,27.41,27.47,3384929.0,26.9558,27.0631,26.7508,26.8094,3384929.0
2023-02-10 10:00:00,27.49,27.78,27.33,27.69,3048033.0,26.8289,27.1119,26.6728,27.0241,3048033.0
2023-02-10 10:30:00,27.69,27.88,27.67,27.77,2306950.0,27.0241,27.2095,27.0046,27.1022,2306950.0
2023-02-10 11:00:00,27.77,27.99,27.77,27.79,2053002.0,27.1022,27.3169,27.1022,27.1217,2053002.0
2023-02-10 11:30:00,27.8,27.83,27.67,27.69,1680739.0,27.1315,27.1607,27.0046,27.0241,1680739.0
2023-02-10 12:00:00,27.69,27.73,27.54,27.63,1798962.0,27.0241,27.0631,26.8777,26.9656,1798962.0
2023-02-10 12:30:00,27.63,27.73,27.61,27.71,1068293.0,26.9656,27.0631,26.946,27.0436,1068293.0
2023-02-10 13:00:00,27.72,27.9,27.69,27.84,1058280.0,27.0534,27.2291,27.0241,27.1705,1058280.0
2023-02-10 13:30:00,27.85,27.85,27.71,27.71,818770.0,27.1803,27.1803,27.0436,27.0436,818770.0
2023-02-10 14:00:00,27.71,27.74,27.63,27.66,977608.0,27.0436,27.0729,26.9656,26.9948,977608.0
2023-02-10 14:30:00,27.66,27.73,27.62,27.73,1122715.0,26.9948,27.0631,26.9558,27.0631,1122715.0
2023-02-10 15:00:00,27.73,27.8,27.67,27.71,1524055.0,27.0631,27.1315,27.0046,27.0436,1524055.0
2023-02-10 15:30:00,27.71,27.83,27.7,27.81,3995446.0,27.0436,27.1607,27.0339,27.1412,3995446.0
2023-02-13 09:30:00,27.87,28.18,27.71,28.16,2870055.0,27.1998,27.5023,27.0436,27.4828,2870055.0
2023-02-13 10:00:00,28.16,28.18,27.98,28.11,1406291.0,27.4828,27.5023,27.3071,27.434,1406291.0
2023-02-13 10:30:00,28.11,28.24,28.05,28.17,1262662.0,27.434,27.5609,27.3755,27.4926,1262662.0
2023-02-13 11:00:00,28.17,28.35,28.17,28.26,1252367.0,27.4926,27.6682,27.4926,27.5804,1252367.0
2023-02-13 11:30:00,28.26,28.34,28.13,28.31,1283198.0,27.5804,27.6585,27.4535,27.6292,1283198.0
2023-02-13 12:00:00,28.3,28.41,28.27,28.41,988313.0,27.6194,27.7268,27.5902,27.7268,988313.0
2023-02-13 12:30:00,28.41,28.53,28.36,28.53,1589424.0,27.7268,27.8439,27.678,27.8439,1589424.0
2023-02-13 13:00:00,28.53,28.55,28.37,28.48,1418545.0,27.8439,27.8634,27.6878,27.7951,1418545.0
2023-02-13 13:30:00,28.49,28.53,28.46,28.5,939960.0,27.8049,27.8439,27.7756,27.8146,939960.0
2023-02-13 14:00:00,28.5,28.54,28.4,28.41,1060809.0,27.8146,27.8537,27.717,27.7268,1060809.0
2023-02-13 14:30:00,28.42,28.46,28.36,28.41,1206443.0,27.7366,27.7756,27.678,27.7268,1206443.0
2023-02-13 15:00:00,28.42,28.53,28.34,28.51,1544015.0,27.7366,27.8439,27.6585,27.8244,1544015.0
2023-02-13 15:30:00,28.51,28.55,28.44,28.55,4028267.0,27.8244,27.8634,27.7561,27.8634,4028267.0
2023-02-14 09:30:00,28.4,28.55,28.09,28.51,2746096.0,27.717,27.8634,27.4145,27.8244,2746096.0
2023-02-14 10:00:00,28.51,28.7,28.4,28.42,1784032.0,27.8244,28.0098,27.717,27.7366,1784032.0
2023-02-14 10:30:00,28.43,28.48,27.99,28.11,2364722.0,27.7463,27.7951,27.3169,27.434,2364722.0
2023-02-14 11:00:00,28.11,28.43,28.09,28.2,1870089.0,27.434,27.7463,27.4145,27.5218,1870089.0
2023-02-14 11:30:00,28.19,28.23,28.09,28.22,1512213.0,27.5121,27.5511,27.4145,27.5414,1512213.0
2023-02-14 12:00:00,28.22,28.38,28.2,28.31,1137461.0,27.5414,27.6975,27.5218,27.6292,1137461.0
2023-02-14 12:30:00,28.31,28.37,28.24,28.31,897758.0,27.6292,27.6878,27.5609,27.6292,897758.0
2023-02-14 13:00:00,28.31,28.58,28.3,28.49,1189348.0,27.6292,27.8927,27.6194,27.8049,1189348.0
2023-02-14 13:30:00,28.49,28.57,28.44,28.52,1028895.0,27.8049,27.8829,27.7561,27.8342,1028895.0
2023-02-14 14:00:00,28.52,28.6,28.39,28.54,1025371.0,27.8342,27.9122,27.7073,27.8537,1025371.0
2023-02-14 14:30:00,28.54,28.66,28.53,28.6,1088961.0,27.8537,27.9708,27.8439,27.9122,1088961.0
2023-02-14 15:00:00,28.6,28.67,28.54,28.63,1281565.0,27.9122,27.9805,27.8537,27.9415,1281565.0
2023-02-14 15:30:00,28.63,28.72,28.57,28.63,3784784.0,27.9415,28.0293,27.8829,27.9415,3784784.0
2023-02-15 09:30:00,28.36,28.49,28.25,28.3,2448118.0,27.678,27.8049,27.5706,27.6194,2448118.0
2023-02-15 10:00:00,28.3,28.38,28.16,28.3,1956159.0,27.6194,27.6975,27.4828,27.6194,1956159.0
2023-02-15 10:30:00,28.3,28.47,28.28,28.42,1211832.0,27.6194,27.7854,27.5999,27.7366,1211832.0
2023-02-15 11:00:00,28.41,28.54,28.4,28.47,1149076.0,27.7268,27.8537,27.717,27.7854,1149076.0
2023-02-15 11:30:00,28.47,28.65,28.43,28.6,1442681.0,27.7854,27.961,27.7463,27.9122,1442681.0
2023-02-15 12:00:00,28.6,28.62,28.49,28.53,783055.0,27.9122,27.9317,27.8049,27.8439,783055.0
2023-02-15 12:30:00,28.52,28.57,28.49,28.51,547303.0,27.8342,27.8829,27.8049,27.8244,547303.0
2023-02-15 13:00:00,28.52,28.63,28.49,28.57,920485.0,27.8342,27.9415,27.8049,27.8829,920485.0
2023-02-15 13:30:00,28.57,28.62,28.53,28.62,832956.0,27.8829,27.9317,27.8439,27.9317,832956.0
2023-02-15 14:00:00,28.62,28.7,28.61,28.66,883921.0,27.9317,28.0098,27.922,27.9708,883921.0
2023-02-15 14:30:00,28.66,28.72,28.6,28.62,764401.0,27.9708,28.0293,27.9122,27.9317,764401.0
2023-02-15 15:00:00,28.62,28.67,28.58,28.61,1046126.0,27.9317,27.9805,27.8927,27.922,1046126.0
2023-02-15 15:30:00,28.61,28.88,28.6,28.86,4345560.0,27.922,28.1855,27.9122,28.166,4345560.0
2023-02-16 09:30:00,28.5,28.6,28.29,28.54,3090359.0,27.8146,27.9122,27.6097,27.8537,3090359.0
2023-02-16 10:00:00,28.54,28.64,28.5,28.64,1590765.0,27.8537,27.9513,27.8146,27.9513,1590765.0
2023-02-16 10:30:00,28.63,28.73,28.6,28.63,1360923.0,27.9415,28.0391,27.9122,27.9415,1360923.0
2023-02-16 11:00:00,28.64,28.71,28.57,28.66,1081144.0,27.9513,28.0196,27.8829,27.9708,1081144.0
2023-02-16 11:30:00,28.66,28.75,28.62,28.67,1079078.0,27.9708,28.0586,27.9317,27.9805,1079078.0
2023-02-16 12:00:00,28.68,28.76,28.58,28.71,1155510.0,27.9903,28.0684,27.8927,28.0196,1155510.0
2023-02-16 12:30:00,28.71,28.83,28.7,28.76,810227.0,28.0196,28.1367,28.0098,28.0684,810227.0
2023-02-16 13:00:00,28.76,28.79,28.67,28.68,704459.0,28.0684,28.0977,27.9805,27.9903,704459.0
2023-02-16 13:30:00,28.68,28.79,28.66,28.72,832682.0,27.9903,28.0977,27.9708,28.0293,832682.0
2023-02-16 14:00:00,28.73,28.75,28.58,28.58,1240281.0,28.0391,28.0586,27.8927,27.8927,1240281.0
2023-02-16 14:30:00,28.59,28.66,28.57,28.59,1117140.0,27.9025,27.9708,27.8829,27.9025,1117140.0
2023-02-16 15:00:00,28.6,28.61,28.21,28.21,1893934.0,27.9122,27.922,27.5316,27.5316,1893934.0
2023-02-16 15:30:00,28.21,28.33,28.13,28.2,5029391.0,27.5316,27.6487,27.4535,27.5218,5029391.0
2023-02-17 09:30:00,27.93,28.07,27.59,27.64,3402466.0,27.2583,27.395,26.9265,26.9753,3402466.0
2023-02-17 10:00:00,27.64,27.88,27.63,27.72,1902806.0,26.9753,27.2095,26.9656,27.0534,1902806.0
2023-02-17 10:30:00,27.71,27.87,27.67,27.7,1536578.0,27.0436,27.1998,27.0046,27.0339,1536578.0
2023-02-17 11:00:00,27.7,27.73,27.54,27.55,1773883.0,27.0339,27.0631,26.8777,26.8875,1773883.0
2023-02-17 11:30:00,27.56,27.63,27.49,27.55,1526390.0,26.8972,26.9656,26.8289,26.8875,1526390.0
2023-02-17 12:00:00,27.54,27.65,27.54,27.54,1272981.0,26.8777,26.9851,26.8777,26.8777,1272981.0
2023-02-17 12:30:00,27.54,27.54,27.38,27.44,1623170.0,26.8777,26.8777,26.7216,26.7801,1623170.0
2023-02-17 13:00:00,27.44,27.54,27.4,27.43,1369900.0,26.7801,26.8777,26.7411,26.7704,1369900.0
2023-02-17 13:30:00,27.44,27.55,27.41,27.55,1010485.0,26.7801,26.8875,26.7508,26.8875,1010485.0
2023-02-17 14:00:00,27.54,27.72,27.54,27.68,1431770.0,26.8777,27.0534,26.8777,27.0144,1431770.0
2023-02-17 14:30:00,27.68,27.71,27.6,27.69,1381278.0,27.0144,27.0436,26.9363,27.0241,1381278.0
2023-02-17 15:00:00,27.69,27.73,27.62,27.63,1661379.0,27.0241,27.0631,26.9558,26.9656,1661379.0
2023-02-17 15:30:00,27.63,27.72,27.59,27.61,4314318.0,26.9656,27.0534,26.9265,26.946,4314318.0
2023-02-21 09:30:00,27.11,27.27,26.84,26.87,8116901.0,26.4581,26.6142,26.1946,26.2238,8116901.0
2023-02-21 10:00:00,26.87,26.91,26.62,26.63,4792122.0,26.2238,26.2629,25.9798,25.9896,4792122.0
2023-02-21 10:30:00,26.62,26.69,26.53,26.55,4479680.0,25.9798,26.0482,25.892,25.9115,4479680.0
2023-02-21 11:00:00,26.55,26.6,26.44,26.46,4047553.0,25.9115,25.9603,25.8042,25.8237,4047553.0
2023-02-21 11:30:00,26.46,26.57,26.42,26.42,3733076.0,25.8237,25.931,25.7847,25.7847,3733076.0
2023-02-21 12:00:00,26.43,26.46,26.37,26.38,2772478.0,25.7944,25.8237,25.7359,25.7456,2772478.0
2023-02-21 12:30:00,26.37,26.43,26.34,26.39,2538493.0,25.7359,25.7944,25.7066,25.7554,2538493.0
2023-02-21 13:00:00,26.38,26.38,26.27,26.32,2776769.0,25.7456,25.7456,25.6383,25.6871,2776769.0
2023-02-21 13:30:00,26.32,26.34,26.26,26.28,2374977.0,25.6871,25.7066,25.6285,25.648,2374977.0
2023-02-21 14:00:00,26.28,26.29,26.16,26.18,3348280.0,25.648,25.6578,25.5309,25.5504,3348280.0
2023-02-21 14:30:00,26.17,26.27,26.16,26.23,2531222.0,25.5407,25.6383,25.5309,25.5992,2531222.0
2023-02-21 15:00:00,26.23,26.3,26.13,26.14,2307409.0,25.5992,25.6675,25.5016,25.5114,2307409.0
2023-02-21 15:30:00,26.14,26.19,26.04,26.07,7760283.0,25.5114,25.5602,25.4138,25.4431,7760283.0
2023-02-22 09:30:00,25.93,26.9,25.8,26.21,13345927.0,25.3064,26.2531,25.1796,25.5797,13345927.0
2023-02-22 10:00:00,26.21,26.27,25.98,26.0,7391732.0,25.5797,25.6383,25.3552,25.3748,7391732.0
2023-02-22 10:30:00,26.0,26.12,25.9,26.04,5593384.0,25.3748,25.4919,25.2772,25.4138,5593384.0
2023-02-22 11:00:00,26.05,26.06,25.87,25.89,3987510.0,25.4236,25.4333,25.2479,25.2674,3987510.0
2023-02-22 11:30:00,25.89,25.94,25.77,25.8,3536277.0,25.2674,25.3162,25.1503,25.1796,3536277.0
2023-02-22 12:00:00,25.8,25.82,25.7,25.75,4207938.0,25.1796,25.1991,25.082,25.1308,4207938.0
2023-02-22 12:30:00,25.75,25.85,25.67,25.69,3533916.0,25.1308,25.2284,25.0527,25.0722,3533916.0
2023-02-22 13:00:00,25.69,25.72,25.6,25.7,4325577.0,25.0722,25.1015,24.9844,25.082,4325577.0
2023-02-22 13:30:00,25.7,25.78,25.67,25.7,3917185.0,25.082,25.16,25.0527,25.082,3917185.0
2023-02-22 14:00:00,25.7,25.83,25.58,25.6,5743136.0,25.082,25.2088,24.9649,24.9844,5743136.0
2023-02-22 14:30:00,25.59,25.71,25.35,25.38,6405432.0,24.9746,25.0917,24.7404,24.7697,6405432.0
2023-02-22 15:00:00,25.38,25.45,25.3,25.39,4817308.0,24.7697,24.838,24.6916,24.7794,4817308.0
2023-02-22 15:30:00,25.38,25.51,25.32,25.5,9319813.0,24.7697,24.8965,24.7111,24.8868,9319813.0
2023-02-23 09:30:00,25.8,26.08,25.78,25.97,6892049.0,25.1796,25.4528,25.16,25.3455,6892049.0
2023-02-23 10:00:00,25.98,26.0,25.61,25.75,3961009.0,25.3552,25.3748,24.9941,25.1308,3961009.0
2023-02-23 10:30:00,25.74,25.75,25.45,25.48,3046229.0,25.121,25.1308,24.838,24.8673,3046229.0
2023-02-23 11:00:00,25.49,25.6,25.42,25.58,2877085.0,24.877,24.9844,24.8087,24.9649,2877085.0
2023-02-23 11:30:00,25.58,25.67,25.52,25.57,3623291.0,24.9649,25.0527,24.9063,24.9551,3623291.0
2023-02-23 12:00:00,25.57,25.57,25.38,25.53,2739323.0,24.9551,24.9551,24.7697,24.9161,2739323.0
2023-02-23 12:30:00,25.53,25.57,25.38,25.42,2555034.0,24.9161,24.9551,24.7697,24.8087,2555034.0
2023-02-23 13:00:00,25.42,25.5,25.32,25.45,2749248.0,24.8087,24.8868,24.7111,24.838,2749248.0
2023-02-23 13:30:00,25.45,25.48,25.34,25.42,1893670.0,24.838,24.8673,24.7306,24.8087,1893670.0
2023-02-23 14:00:00,25.43,25.61,25.4,25.57,2848701.0,24.8185,24.9941,24.7892,24.9551,2848701.0
2023-02-23 14:30:00,25.58,25.71,25.57,25.67,2704171.0,24.9649,25.0917,24.9551,25.0527,2704171.0
2023-02-23 15:00:00,25.67,25.77,25.65,25.75,2557836.0,25.0527,25.1503,25.0332,25.1308,2557836.0
2023-02-23 15:30:00,25.75,25.76,25.6,25.62,6193163.0,25.1308,25.1405,24.9844,25.0039,6193163.0
2023-02-24 09:30:00,25.22,25.35,25.07,25.11,5330019.0,24.6135,24.7404,24.4671,24.5062,5330019.0
2023-02-24 10:00:00,25.11,25.15,24.98,25.05,3534878.0,24.5062,24.5452,24.3793,24.4476,3534878.0
2023-02-24 10:30:00,25.05,25.09,24.96,24.99,2241803.0,24.4476,24.4866,24.3598,24.389,2241803.0
2023-02-24 11:00:00,24.99,25.14,24.95,25.11,2377097.0,24.389,24.5354,24.35,24.5062,2377097.0
2023-02-24 11:30:00,25.1,25.12,25.01,25.03,2206746.0,24.4964,24.5159,24.4086,24.4281,2206746.0
2023-02-24 12:00:00,25.03,25.04,24.92,24.98,2560251.0,24.4281,24.4378,24.3207,24.3793,2560251.0
2023-02-24 12:30:00,24.99,25.05,24.95,25.03,1784468.0,24.389,24.4476,24.35,24.4281,1784468.0
2023-02-24 13:00:00,25.03,25.13,25.01,25.07,1927466.0,24.4281,24.5257,24.4086,24.4671,1927466.0
2023-02-24 13:30:00,25.06,25.13,25.03,25.08,1162201.0,24.4574,24.5257,24.4281,24.4769,1162201.0
2023-02-24 14:00:00,25.08,25.14,25.05,25.05,1475417.0,24.4769,24.5354,24.4476,24.4476,1475417.0
2023-02-24 14:30:00,25.05,25.27,25.03,25.25,1439252.0,24.4476,24.6623,24.4281,24.6428,1439252.0
2023-02-24 15:00:00,25.24,25.33,25.11,25.13,2911479.0,24.633,24.7209,24.5062,24.5257,2911479.0
2023-02-24 15:30:00,25.13,25.18,25.04,25.15,5824399.0,24.5257,24.5745,24.4378,24.5452,5824399.0
2023-02-27 09:30:00,25.55,25.59,25.35,25.52,3752930.0,24.9356,24.9746,24.7404,24.9063,3752930.0
2023-02-27 10:00:00,25.51,25.52,25.21,25.21,2295945.0,24.8965,24.9063,24.6038,24.6038,2295945.0
2023-02-27 10:30:00,25.22,25.25,25.05,25.11,2732217.0,24.6135,24.6428,24.4476,24.5062,2732217.0
2023-02-27 11:00:00,25.11,25.19,25.04,25.09,2124767.0,24.5062,24.5842,24.4378,24.4866,2124767.0
2023-02-27 11:30:00,25.09,25.12,25.02,25.08,1721241.0,24.4866,24.5159,24.4183,24.4769,1721241.0
2023-02-27 12:00:00,25.09,25.1,25.01,25.05,1388659.0,24.4866,24.4964,24.4086,24.4476,1388659.0
2023-02-27 12:30:00,25.05,25.1,25.03,25.07,1476728.0,24.4476,24.4964,24.4281,24.4671,1476728.0
2023-02-27 13:00:00,25.08,25.09,25.0,25.02,1805550.0,24.4769,24.4866,24.3988,24.4183,1805550.0
2023-02-27 13:30:00,25.03,25.12,25.01,25.12,1561002.0,24.4281,24.5159,24.4086,24.5159,1561002.0
2023-02-27 14:00:00,25.12,25.16,25.05,25.08,1705599.0,24.5159,24.555,24.4476,24.4769,1705599.0
2023-02-27 14:30:00,25.08,25.12,24.98,25.03,2014123.0,24.4769,24.5159,24.3793,24.4281,2014123.0
2023-02-27 15:00:00,25.02,25.06,24.99,25.02,2400336.0,24.4183,24.4574,24.389,24.4183,2400336.0
2023-02-27 15:30:00,25.02,25.02,24.88,24.91,6106309.0,24.4183,24.4183,24.2817,24.311,6106309.0
2023-02-28 09:30:00,24.94,24.99,24.79,24.83,3454961.0,24.3402,24.389,24.1939,24.2329,3454961.0
2023-02-28 10:00:00,24.84,24.94,24.8,24.82,2197880.0,24.2426,24.3402,24.2036,24.2231,2197880.0
2023-02-28 10:30:00,24.82,24.9,24.74,24.79,2189327.0,24.2231,24.3012,24.1451,24.1939,2189327.0
2023-02-28 11:00:00,24.79,24.91,24.78,24.86,2267672.0,24.1939,24.311,24.1841,24.2622,2267672.0
2023-02-28 11:30:00,24.86,24.88,24.73,24.78,2440008.0,24.2622,24.2817,24.1353,24.1841,2440008.0
2023-02-28 12:00:00,24.77,24.9,24.76,24.84,2213554.0,24.1743,24.3012,24.1646,24.2426,2213554.0
2023-02-28 12:30:00,24.85,24.99,24.83,24.96,2152794.0,24.2524,24.389,24.2329,24.3598,2152794.0
2023-02-28 13:00:00,24.96,25.08,24.95,25.08,1865663.0,24.3598,24.4769,24.35,24.4769,1865663.0
2023-02-28 13:30:00,25.07,25.09,24.99,25.08,1368515.0,24.4671,24.4866,24.389,24.4769,1368515.0
2023-02-28 14:00:00,25.09,25.12,25.01,25.02,1322544.0,24.4866,24.5159,24.4086,24.4183,1322544.0
2023-02-28 14:30:00,25.02,25.05,24.97,25.01,1555755.0,24.4183,24.4476,24.3695,24.4086,1555755.0
2023-02-28 15:00:00,25.02,25.02,24.87,24.88,1653358.0,24.4183,24.4183,24.2719,24.2817,1653358.0
2023-02-28 15:30:00,24.87,25.02,24.8,24.91,10109874.0,24.2719,24.4183,24.2036,24.311,10109874.0
2023-03-01 09:30:00,25.05,25.82,24.97,25.75,8552072.0,24.4476,25.1991,24.3695,25.1308,8552072.0
2023-03-01 10:00:00,25.76,25.92,25.48,25.55,5880032.0,25.1405,25.2967,24.8673,24.9356,5880032.0
2023-03-01 10:30:00,25.54,25.8,25.42,25.55,3551072.0,24.9258,25.1796,24.8087,24.9356,3551072.0
2023-03-01 11:00:00,25.54,25.54,25.22,25.26,3468634.0,24.9258,24.9258,24.6135,24.6525,3468634.0
2023-03-01 11:30:00,25.26,25.5,25.22,25.45,3032068.0,24.6525,24.8868,24.6135,24.838,3032068.0
2023-03-01 12:00:00,25.46,25.62,25.44,25.54,1894198.0,24.8477,25.0039,24.8282,24.9258,1894198.0
2023-03-01 12:30:00,25.54,25.55,25.44,25.45,1382032.0,24.9258,24.9356,24.8282,24.838,1382032.0
2023-03-01 13:00:00,25.45,25.45,25.29,25.32,1356257.0,24.838,24.838,24.6818,24.7111,1356257.0
2023-03-01 13:30:00,25.31,25.35,25.24,25.34,1572794.0,24.7013,24.7404,24.633,24.7306,1572794.0
2023-03-01 14:00:00,25.34,25.4,25.28,25.29,1691187.0,24.7306,24.7892,24.6721,24.6818,1691187.0
2023-03-01 14:30:00,25.28,25.32,25.22,25.26,1326935.0,24.6721,24.7111,24.6135,24.6525,1326935.0
2023-03-01 15:00:00,25.26,25.29,25.16,25.16,1877389.0,24.6525,24.6818,24.555,24.555,1877389.0
2023-03-01 15:30:00,25.17,25.34,25.14,25.33,5225108.0,24.5647,24.7306,24.5354,24.7209,5225108.0
2023-03-02 09:30:00,25.23,25.52,25.12,25.3,4094458.0,24.6233,24.9063,24.5159,24.6916,4094458.0
2023-03-02 10:00:00,25.3,25.51,25.3,25.48,2694072.0,24.6916,24.8965,24.6916,24.8673,2694072.0
2023-03-02 10:30:00,25.48,25.59,25.46,25.54,2693022.0,24.8673,24.9746,24.8477,24.9258,2693022.0
2023-03-02 11:00:00,25.54,25.55,25.28,25.3,1771567.0,24.9258,24.9356,24.6721,24.6916,1771567.0
2023-03-02 11:30:00,25.3,25.34,25.27,25.34,1184391.0,24.6916,24.7306,24.6623,24.7306,1184391.0
2023-03-02 12:00:00,25.33,25.38,25.29,25.35,1043756.0,24.7209,24.7697,24.6818,24.7404,1043756.0
2023-03-02 12:30:00,25.35,25.42,25.33,25.39,1060085.0,24.7404,24.8087,24.7209,24.7794,1060085.0
2023-03-02 13:00:00,25.39,25.44,25.37,25.41,1112525.0,24.7794,24.8282,24.7599,24.7989,1112525.0
2023-03-02 13:30:00,25.41,25.78,25.4,25.77,2299716.0,24.7989,25.16,24.7892,25.1503,2299716.0
2023-03-02 14:00:00,25.77,25.96,25.77,25.95,4257029.0,25.1503,25.3357,25.1503,25.326,4257029.0
2023-03-02 14:30:00,25.95,26.07,25.9,26.06,3285331.0,25.326,25.4431,25.2772,25.4333,3285331.0
2023-03-02 15:00:00,26.06,26.23,26.02,26.21,3181545.0,25.4333,25.5992,25.3943,25.5797,3181545.0
2023-03-02 15:30:00,26.21,26.3,26.16,26.2,10728135.0,25.5797,25.6675,25.5309,25.5699,10728135.0
2023-03-03 09:30:00,26.19,26.36,26.01,26.3,4330104.0,25.5602,25.7261,25.3845,25.6675,4330104.0
2023-03-03 10:00:00,26.3,26.32,26.06,26.24,2169007.0,25.6675,25.6871,25.4333,25.609,2169007.0
2023-03-03 10:30:00,26.24,26.26,26.11,26.14,1565648.0,25.609,25.6285,25.4821,25.5114,1565648.0
2023-03-03 11:00:00,26.14,26.2,26.07,26.14,1472313.0,25.5114,25.5699,25.4431,25.5114,1472313.0
2023-03-03 11:30:00,26.14,26.28,26.1,26.25,1502331.0,25.5114,25.648,25.4723,25.6187,1502331.0
2023-03-03 12:00:00,26.25,26.25,26.18,26.24,1040690.0,25.6187,25.6187,25.5504,25.609,1040690.0
2023-03-03 12:30:00,26.24,26.4,26.2,26.39,1336705.0,25.609,25.7651,25.5699,25.7554,1336705.0
2023-03-03 13:00:00,26.4,26.4,26.3,26.37,1398731.0,25.7651,25.7651,25.6675,25.7359,1398731.0
2023-03-03 13:30:00,26.37,26.42,26.35,26.39,1273392.0,25.7359,25.7847,25.7163,25.7554,1273392.0
2023-03-03 14:00:00,26.39,26.47,26.34,26.46,1518118.0,25.7554,25.8334,25.7066,25.8237,1518118.0
2023-03-03 14:30:00,26.46,26.46,26.36,26.42,1621002.0,25.8237,25.8237,25.7261,25.7847,1621002.0
2023-03-03 15:00:00,26.42,26.48,26.39,26.42,2533353.0,25.7847,25.8432,25.7554,25.7847,2533353.0
2023-03-03 15:30:00,26.42,26.44,26.35,26.39,5548193.0,25.7847,25.8042,25.7163,25.7554,5548193.0
2023-03-06 09:30:00,26.47,26.54,26.07,26.18,3972372.0,25.8334,25.9018,25.4431,25.5504,3972372.0
2023-03-06 10:00:00,26.18,26.42,26.12,26.38,2205182.0,25.5504,25.7847,25.4919,25.7456,2205182.0
2023-03-06 10:30:00,26.39,26.44,26.28,26.4,2235033.0,25.7554,25.8042,25.648,25.7651,2235033.0
2023-03-06 11:00:00,26.4,26.47,26.27,26.28,1844809.0,25.7651,25.8334,25.6383,25.648,1844809.0
2023-03-06 11:30:00,26.28,26.31,26.14,26.2,2060705.0,25.648,25.6773,25.5114,25.5699,2060705.0
2023-03-06 12:00:00,26.21,26.23,26.13,26.14,1345703.0,25.5797,25.5992,25.5016,25.5114,1345703.0
2023-03-06 12:30:00,26.14,26.2,26.05,26.12,1761765.0,25.5114,25.5699,25.4236,25.4919,1761765.0
2023-03-06 13:00:00,26.11,26.21,26.09,26.17,1971745.0,25.4821,25.5797,25.4626,25.5407,1971745.0
2023-03-06 13:30:00,26.16,26.2,26.09,26.11,1419307.0,25.5309,25.5699,25.4626,25.4821,1419307.0
2023-03-06 14:00:00,26.11,26.15,26.02,26.06,1413425.0,25.4821,25.5211,25.3943,25.4333,1413425.0
2023-03-06 14:30:00,26.05,26.09,25.98,26.05,1766117.0,25.4236,25.4626,25.3552,25.4236,1766117.0
2023-03-06 15:00:00,26.05,26.08,25.93,25.97,2325411.0,25.4236,25.4528,25.3064,25.3455,2325411.0
2023-03-06 15:30:00,25.98,26.09,25.93,25.99,6264520.0,25.3552,25.4626,25.3064,25.365,6264520.0
2023-03-07 09:30:00,25.84,25.99,25.76,25.96,2957647.0,25.2186,25.365,25.1405,25.3357,2957647.0
2023-03-07 10:00:00,25.96,25.98,25.66,25.82,3691280.0,25.3357,25.3552,25.0429,25.1991,3691280.0
2023-03-07 10:30:00,25.81,25.98,25.68,25.69,1943687.0,25.1893,25.3552,25.0624,25.0722,1943687.0
2023-03-07 11:00:00,25.69,25.8,25.66,25.71,1528737.0,25.0722,25.1796,25.0429,25.0917,1528737.0
2023-03-07 11:30:00,25.71,25.79,25.62,25.69,2020934.0,25.0917,25.1698,25.0039,25.0722,2020934.0
2023-03-07 12:00:00,25.69,25.89,25.64,25.84,1552621.0,25.0722,25.2674,25.0234,25.2186,1552621.0
2023-03-07 12:30:00,25.84,25.9,25.74,25.75,1286432.0,25.2186,25.2772,25.121,25.1308,1286432.0
2023-03-07 13:00:00,25.75,25.78,25.66,25.67,1507983.0,25.1308,25.16,25.0429,25.0527,1507983.0
2023-03-07 13:30:00,25.67,25.73,25.51,25.6,1809915.0,25.0527,25.1112,24.8965,24.9844,1809915.0
2023-03-07 14:00:00,25.6,25.64,25.52,25.55,1641783.0,24.9844,25.0234,24.9063,24.9356,1641783.0
2023-03-07 14:30:00,25.55,25.57,25.5,25.52,1477164.0,24.9356,24.9551,24.8868,24.9063,1477164.0
2023-03-07 15:00:00,25.51,25.57,25.5,25.51,1685366.0,24.8965,24.9551,24.8868,24.8965,1685366.0
2023-03-07 15:30:00,25.51,25.57,25.5,25.53,5286307.0,24.8965,24.9551,24.8868,24.9161,5286307.0
2023-03-08 09:30:00,25.58,25.65,25.51,25.61,1894244.0,24.9649,25.0332,24.8965,24.9941,1894244.0
2023-03-08 10:00:00,25.61,25.79,25.45,25.72,2068960.0,24.9941,25.1698,24.838,25.1015,2068960.0
2023-03-08 10:30:00,25.73,25.8,25.63,25.68,1292570.0,25.1112,25.1796,25.0137,25.0624,1292570.0
2023-03-08 11:00:00,25.68,25.83,25.66,25.75,1180027.0,25.0624,25.2088,25.0429,25.1308,1180027.0
2023-03-08 11:30:00,25.75,25.87,25.66,25.8,1343958.0,25.1308,25.2479,25.0429,25.1796,1343958.0
2023-03-08 12:00:00,25.8,25.82,25.69,25.7,1102708.0,25.1796,25.1991,25.0722,25.082,1102708.0
2023-03-08 12:30:00,25.7,25.73,25.61,25.67,1219580.0,25.082,25.1112,24.9941,25.0527,1219580.0
2023-03-08 13:00:00,25.67,25.69,25.6,25.63,1110092.0,25.0527,25.0722,24.9844,25.0137,1110092.0
2023-03-08 13:30:00,25.63,25.68,25.58,25.64,884878.0,25.0137,25.0624,24.9649,25.0234,884878.0
2023-03-08 14:00:00,25.63,25.72,25.6,25.68,1072737.0,25.0137,25.1015,24.9844,25.0624,1072737.0
2023-03-08 14:30:00,25.69,25.73,25.67,25.69,1608473.0,25.0722,25.1112,25.0527,25.0722,1608473.0
2023-03-08 15:00:00,25.69,25.77,25.66,25.76,5119274.0,25.0722,25.1503,25.0429,25.1405,5119274.0
2023-03-08 15:30:00,25.77,26.01,25.75,26.01,8054441.0,25.1503,25.3845,25.1308,25.3845,8054441.0
2023-03-09 09:30:00,25.98,26.51,25.97,26.5,4304610.0,25.3552,25.8725,25.3455,25.8627,4304610.0
2023-03-09 10:00:00,26.5,26.86,26.49,26.82,6939996.0,25.8627,26.2141,25.853,26.175,6939996.0
2023-03-09 10:30:00,26.82,26.89,26.71,26.75,3499581.0,26.175,26.2433,26.0677,26.1067,3499581.0
2023-03-09 11:00:00,26.75,26.98,26.74,26.76,3431722.0,26.1067,26.3312,26.097,26.1165,3431722.0
2023-03-09 11:30:00,26.75,26.88,26.74,26.75,1953071.0,26.1067,26.2336,26.097,26.1067,1953071.0
2023-03-09 12:00:00,26.75,26.89,26.59,26.84,2015935.0,26.1067,26.2433,25.9506,26.1946,2015935.0
2023-03-09 12:30:00,26.84,26.92,26.66,26.68,2075655.0,26.1946,26.2726,26.0189,26.0384,2075655.0
2023-03-09 13:00:00,26.69,26.73,26.56,26.6,1704602.0,26.0482,26.0872,25.9213,25.9603,1704602.0
2023-03-09 13:30:00,26.59,26.63,26.45,26.5,1909550.0,25.9506,25.9896,25.8139,25.8627,1909550.0
2023-03-09 14:00:00,26.5,26.51,26.38,26.43,1724597.0,25.8627,25.8725,25.7456,25.7944,1724597.0
2023-03-09 14:30:00,26.42,26.51,26.38,26.41,1839451.0,25.7847,25.8725,25.7456,25.7749,1839451.0
2023-03-09 15:00:00,26.42,26.44,26.14,26.21,3877152.0,25.7847,25.8042,25.5114,25.5797,3877152.0
2023-03-09 15:30:00,26.21,26.54,26.18,26.44,9982395.0,25.5797,25.9018,25.5504,25.8042,9982395.0
2023-03-10 09:30:00,26.53,26.7,26.31,26.6,4705200.0,25.892,26.0579,25.6773,25.9603,4705200.0
2023-03-10 10:00:00,26.6,26.89,26.58,26.89,3769878.0,25.9603,26.2433,25.9408,26.2433,3769878.0
2023-03-10 10:30:00,26.87,27.2,26.84,27.17,6693617.0,26.2238,26.5459,26.1946,26.5166,6693617.0
2023-03-10 11:00:00,27.17,27.37,27.07,27.34,3980372.0,26.5166,26.7118,26.419,26.6825,3980372.0
2023-03-10 11:30:00,27.33,27.52,27.29,27.3,3616210.0,26.6728,26.8582,26.6337,26.6435,3616210.0
2023-03-10 12:00:00,27.3,27.35,27.13,27.21,2485764.0,26.6435,26.6923,26.4776,26.5557,2485764.0
2023-03-10 12:30:00,27.21,27.37,27.07,27.08,2220499.0,26.5557,26.7118,26.419,26.4288,2220499.0
2023-03-10 13:00:00,27.07,27.1,26.9,26.98,3630451.0,26.419,26.4483,26.2531,26.3312,3630451.0
2023-03-10 13:30:00,26.98,27.02,26.9,26.98,2613138.0,26.3312,26.3702,26.2531,26.3312,2613138.0
2023-03-10 14:00:00,26.98,27.14,26.94,26.99,2704787.0,26.3312,26.4873,26.2921,26.3409,2704787.0
2023-03-10 14:30:00,26.99,27.28,26.99,27.14,2601778.0,26.3409,26.624,26.3409,26.4873,2601778.0
2023-03-10 15:00:00,27.14,27.41,27.11,27.39,4554439.0,26.4873,26.7508,26.4581,26.7313,4554439.0
2023-03-10 15:30:00,27.39,27.39,27.15,27.24,9310885.0,26.7313,26.7313,26.4971,26.5849,9310885.0
2023-03-13 09:30:00,26.74,27.19,26.66,27.11,5969148.0,26.097,26.5361,26.0189,26.4581,5969148.0
2023-03-13 10:00:00,27.11,27.11,26.61,26.64,3760032.0,26.4581,26.4581,25.9701,25.9994,3760032.0
2023-03-13 10:30:00,26.64,26.92,26.64,26.84,3416049.0,25.9994,26.2726,25.9994,26.1946,3416049.0
2023-03-13 11:00:00,26.84,27.03,26.69,27.01,3466482.0,26.1946,26.38,26.0482,26.3605,3466482.0
2023-03-13 11:30:00,27.01,27.06,26.81,26.98,2212937.0,26.3605,26.4093,26.1653,26.3312,2212937.0
2023-03-13 12:00:00,26.99,27.1,26.71,26.82,2034867.0,26.3409,26.4483,26.0677,26.175,2034867.0
2023-03-13 12:30:00,26.82,26.92,26.65,26.8,1905324.0,26.175,26.2726,26.0091,26.1555,1905324.0
2023-03-13 13:00:00,26.79,26.91,26.71,26.85,1635546.0,26.1458,26.2629,26.0677,26.2043,1635546.0
2023-03-13 13:30:00,26.85,26.99,26.75,26.98,1476661.0,26.2043,26.3409,26.1067,26.3312,1476661.0
2023-03-13 14:00:00,26.98,27.21,26.97,27.17,1625355.0,26.3312,26.5557,26.3214,26.5166,1625355.0
2023-03-13 14:30:00,27.18,27.28,27.06,27.2,1637502.0,26.5264,26.624,26.4093,26.5459,1637502.0
2023-03-13 15:00:00,27.2,27.31,27.0,27.04,2546609.0,26.5459,26.6532,26.3507,26.3897,2546609.0
2023-03-13 15:30:00,27.04,27.25,26.92,26.93,6780619.0,26.3897,26.5947,26.2726,26.2824,6780619.0
2023-03-14 09:30:00,27.33,27.51,27.25,27.45,3289820.0,26.6728,26.8484,26.5947,26.7899,3289820.0
2023-03-14 10:00:00,27.45,27.79,27.39,27.77,3225139.0,26.7899,27.1217,26.7313,27.1022,3225139.0
2023-03-14 10:30:00,27.77,28.02,27.76,27.88,3915827.0,27.1022,27.3462,27.0924,27.2095,3915827.0
2023-03-14 11:00:00,27.88,28.0,27.86,28.0,1974656.0,27.2095,27.3267,27.19,27.3267,1974656.0
2023-03-14 11:30:00,28.0,28.1,27.93,28.0,2835408.0,27.3267,27.4243,27.2583,27.3267,2835408.0
2023-03-14 12:00:00,28.0,28.08,27.92,27.92,1894486.0,27.3267,27.4047,27.2486,27.2486,1894486.0
2023-03-14 12:30:00,27.92,27.95,27.76,27.79,2285846.0,27.2486,27.2779,27.0924,27.1217,2285846.0
2023-03-14 13:00:00,27.79,27.82,27.57,27.72,2158612.0,27.1217,27.151,26.907,27.0534,2158612.0
2023-03-14 13:30:00,27.72,27.77,27.64,27.7,1461168.0,27.0534,27.1022,26.9753,27.0339,1461168.0
2023-03-14 14:00:00,27.69,27.78,27.56,27.76,2256648.0,27.0241,27.1119,26.8972,27.0924,2256648.0
2023-03-14 14:30:00,27.75,27.8,27.69,27.7,1703600.0,27.0827,27.1315,27.0241,27.0339,1703600.0
2023-03-14 15:00:00,27.71,27.73,27.51,27.63,2760996.0,27.0436,27.0631,26.8484,26.9656,2760996.0
2023-03-14 15:30:00,27.63,28.04,27.6,28.0,6924127.0,26.9656,27.3657,26.9363,27.3267,6924127.0
2023-03-15 09:30:00,27.69,28.38,27.66,28.24,7000079.0,27.0241,27.6975,26.9948,27.5609,7000079.0
2023-03-15 10:00:00,28.24,28.29,27.93,27.98,3938832.0,27.5609,27.6097,27.2583,27.3071,3938832.0
2023-03-15 10:30:00,27.99,28.17,27.95,28.1,2669341.0,27.3169,27.4926,27.2779,27.4243,2669341.0
2023-03-15 11:00:00,28.11,28.15,27.97,28.0,2132130.0,27.434,27.473,27.2974,27.3267,2132130.0
2023-03-15 11:30:00,28.0,28.18,27.94,28.0,2077076.0,27.3267,27.5023,27.2681,27.3267,2077076.0
2023-03-15 12:00:00,28.0,28.07,27.93,28.04,2192042.0,27.3267,27.395,27.2583,27.3657,2192042.0
2023-03-15 12:30:00,28.03,28.08,27.85,27.89,1999777.0,27.3559,27.4047,27.1803,27.2193,1999777.0
2023-03-15 13:00:00,27.88,28.07,27.85,28.06,1861625.0,27.2095,27.395,27.1803,27.3852,1861625.0
2023-03-15 13:30:00,28.07,28.09,27.9,28.05,1535263.0,27.395,27.4145,27.2291,27.3755,1535263.0
2023-03-15 14:00:00,28.05,28.34,27.95,28.25,2350760.0,27.3755,27.6585,27.2779,27.5706,2350760.0
2023-03-15 14:30:00,28.25,28.39,28.22,28.37,2339632.0,27.5706,27.7073,27.5414,27.6878,2339632.0
2023-03-15 15:00:00,28.37,28.49,28.3,28.46,2824837.0,27.6878,27.8049,27.6194,27.7756,2824837.0
2023-03-15 15:30:00,28.47,28.5,28.2,28.44,6712649.0,27.7854,27.8146,27.5218,27.7561,6712649.0
2023-03-16 09:30:00,28.38,29.59,28.38,29.52,10684614.0,27.6975,28.8784,27.6975,28.8101,10684614.0
2023-03-16 10:00:00,29.52,29.69,29.23,29.34,6070118.0,28.8101,28.976,28.5271,28.6344,6070118.0
2023-03-16 10:30:00,29.34,29.72,29.32,29.63,4731212.0,28.6344,29.0053,28.6149,28.9175,4731212.0
2023-03-16 11:00:00,29.63,29.87,29.61,29.85,3722986.0,28.9175,29.1517,28.8979,29.1322,3722986.0
2023-03-16 11:30:00,29.85,29.99,29.69,29.96,3672025.0,29.1322,29.2688,28.976,29.2395,3672025.0
2023-03-16 12:00:00,29.96,29.98,29.73,29.87,2812275.0,29.2395,29.259,29.0151,29.1517,2812275.0
2023-03-16 12:30:00,29.88,30.14,29.78,30.14,5426247.0,29.1614,29.4152,29.0639,29.4152,5426247.0
2023-03-16 13:00:00,30.13,30.27,30.01,30.21,3773173.0,29.4054,29.5421,29.2883,29.4835,3773173.0
2023-03-16 13:30:00,30.21,30.25,29.98,30.03,3902333.0,29.4835,29.5225,29.259,29.3078,3902333.0
2023-03-16 14:00:00,30.04,30.05,29.84,29.99,2358156.0,29.3176,29.3274,29.1224,29.2688,2358156.0
2023-03-16 14:30:00,29.99,30.03,29.9,29.98,2106280.0,29.2688,29.3078,29.181,29.259,2106280.0
2023-03-16 15:00:00,29.99,30.24,29.94,30.22,2799965.0,29.2688,29.5128,29.22,29.4933,2799965.0
2023-03-16 15:30:00,30.23,30.23,30.09,30.16,8874725.0,29.503,29.503,29.3664,29.4347,8874725.0
2023-03-17 09:30:00,29.99,31.0,29.79,29.96,10915313.0,29.2688,30.2545,29.0736,29.2395,10915313.0
2023-03-17 10:00:00,29.96,30.29,29.8,29.83,3879048.0,29.2395,29.5616,29.0834,29.1126,3879048.0
2023-03-17 10:30:00,29.84,29.89,29.44,29.63,3374078.0,29.1224,29.1712,28.732,28.9175,3374078.0
2023-03-17 11:00:00,29.63,29.85,29.6,29.78,1973794.0,28.9175,29.1322,28.8882,29.0639,1973794.0
2023-03-17 11:30:00,29.79,29.82,29.63,29.82,1773308.0,29.0736,29.1029,28.9175,29.1029,1773308.0
2023-03-17 12:00:00,29.8,29.85,29.65,29.7,1581258.0,29.0834,29.1322,28.937,28.9858,1581258.0
2023-03-17 12:30:00,29.7,29.82,29.62,29.71,1420669.0,28.9858,29.1029,28.9077,28.9955,1420669.0
2023-03-17 13:00:00,29.71,29.85,29.7,29.78,1407446.0,28.9955,29.1322,28.9858,29.0639,1407446.0
2023-03-17 13:30:00,29.78,29.81,29.67,29.8,1553534.0,29.0639,29.0931,28.9565,29.0834,1553534.0
2023-03-17 14:00:00,29.8,29.85,29.55,29.55,1700109.0,29.0834,29.1322,28.8394,28.8394,1700109.0
2023-03-17 14:30:00,29.55,29.59,29.44,29.53,1731800.0,28.8394,28.8784,28.732,28.8199,1731800.0
2023-03-17 15:00:00,29.52,29.74,29.46,29.7,2194584.0,28.8101,29.0248,28.7515,28.9858,2194584.0
2023-03-17 15:30:00,29.71,29.86,29.56,29.81,9331373.0,28.9955,29.1419,28.8491,29.0931,9331373.0
2023-03-20 09:30:00,29.79,29.9,29.01,29.05,3991184.0,29.0736,29.181,28.3124,28.3514,3991184.0
2023-03-20 10:00:00,29.05,29.31,28.89,29.1,2722159.0,28.3514,28.6052,28.1953,28.4002,2722159.0
2023-03-20 10:30:00,29.1,29.13,28.87,28.92,2472557.0,28.4002,28.4295,28.1757,28.2245,2472557.0
2023-03-20 11:00:00,28.92,29.04,28.86,29.0,1972191.0,28.2245,28.3416,28.166,28.3026,1972191.0
2023-03-20 11:30:00,29.0,29.12,28.76,28.79,1800694.0,28.3026,28.4197,28.0684,28.0977,1800694.0
2023-03-20 12:00:00,28.79,28.85,28.63,28.85,2037875.0,28.0977,28.1562,27.9415,28.1562,2037875.0
2023-03-20 12:30:00,28.84,28.92,28.77,28.86,1293883.0,28.1465,28.2245,28.0781,28.166,1293883.0
2023-03-20 13:00:00,28.86,28.99,28.84,28.98,1027439.0,28.166,28.2928,28.1465,28.2831,1027439.0
2023-03-20 13:30:00,28.98,29.08,28.96,29.08,1288225.0,28.2831,28.3807,28.2636,28.3807,1288225.0
2023-03-20 14:00:00,29.08,29.16,28.99,29.12,1528520.0,28.3807,28.4588,28.2928,28.4197,1528520.0
2023-03-20 14:30:00,29.12,29.22,29.04,29.14,1444892.0,28.4197,28.5173,28.3416,28.4392,1444892.0
2023-03-20 15:00:00,29.14,29.3,29.11,29.28,2384964.0,28.4392,28.5954,28.41,28.5759,2384964.0
2023-03-20 15:30:00,29.27,29.35,29.13,29.16,6422441.0,28.5661,28.6442,28.4295,28.4588,6422441.0
2023-03-21 09:30:00,28.99,29.17,28.62,28.88,4068015.0,28.2928,28.4685,27.9317,28.1855,4068015.0
2023-03-21 10:00:00,28.89,28.94,28.3,28.38,5553755.0,28.1953,28.2441,27.6194,27.6975,5553755.0
2023-03-21 10:30:00,28.38,28.44,28.09,28.15,4035024.0,27.6975,27.7561,27.4145,27.473,4035024.0
2023-03-21 11:00:00,28.16,28.34,28.12,28.2,2698881.0,27.4828,27.6585,27.4438,27.5218,2698881.0
2023-03-21 11:30:00,28.19,28.24,27.97,28.07,5891638.0,27.5121,27.5609,27.2974,27.395,5891638.0
2023-03-21 12:00:00,28.07,28.32,28.05,28.27,2287469.0,27.395,27.639,27.3755,27.5902,2287469.0
2023-03-21 12:30:00,28.27,28.31,28.15,28.15,1778745.0,27.5902,27.6292,27.473,27.473,1778745.0
2023-03-21 13:00:00,28.16,28.27,28.04,28.22,2275689.0,27.4828,27.5902,27.3657,27.5414,2275689.0
2023-03-21 13:30:00,28.23,28.26,28.14,28.14,1454125.0,27.5511,27.5804,27.4633,27.4633,1454125.0
2023-03-21 14:00:00,28.14,28.34,28.13,28.3,2688004.0,27.4633,27.6585,27.4535,27.6194,2688004.0
2023-03-21 14:30:00,28.3,28.49,28.3,28.47,2177141.0,27.6194,27.8049,27.6194,27.7854,2177141.0
2023-03-21 15:00:00,28.48,28.6,28.47,28.54,2690288.0,27.7951,27.9122,27.7854,27.8537,2690288.0
2023-03-21 15:30:00,28.54,28.62,28.41,28.47,6784732.0,27.8537,27.9317,27.7268,27.7854,6784732.0
2023-03-22 09:30:00,28.46,28.69,28.35,28.63,2843395.0,27.7756,28.0001,27.6682,27.9415,2843395.0
2023-03-22 10:00:00,28.63,28.83,28.56,28.77,1734947.0,27.9415,28.1367,27.8732,28.0781,1734947.0
2023-03-22 10:30:00,28.77,28.78,28.52,28.57,1408089.0,28.0781,28.0879,27.8342,27.8829,1408089.0
2023-03-22 11:00:00,28.58,28.6,28.4,28.41,1366213.0,27.8927,27.9122,27.717,27.7268,1366213.0
2023-03-22 11:30:00,28.42,28.52,28.4,28.49,1130453.0,27.7366,27.8342,27.717,27.8049,1130453.0
2023-03-22 12:00:00,28.49,28.5,28.31,28.35,1085239.0,27.8049,27.8146,27.6292,27.6682,1085239.0
2023-03-22 12:30:00,28.35,28.44,28.33,28.38,1032945.0,27.6682,27.7561,27.6487,27.6975,1032945.0
2023-03-22 13:00:00,28.39,28.58,28.33,28.58,1049668.0,27.7073,27.8927,27.6487,27.8927,1049668.0
2023-03-22 13:30:00,28.57,28.71,28.57,28.69,1307070.0,27.8829,28.0196,27.8829,28.0001,1307070.0
2023-03-22 14:00:00,28.7,28.92,28.59,28.79,2873149.0,28.0098,28.2245,27.9025,28.0977,2873149.0
2023-03-22 14:30:00,28.8,29.12,28.54,28.65,3748338.0,28.1074,28.4197,27.8537,27.961,3748338.0
2023-03-22 15:00:00,28.65,28.84,28.34,28.79,3137810.0,27.961,28.1465,27.6585,28.0977,3137810.0
2023-03-22 15:30:00,28.79,28.81,28.1,28.12,7444629.0,28.0977,28.1172,27.4243,27.4438,7444629.0
2023-03-23 09:30:00,28.4,28.66,28.37,28.58,3234284.0,27.717,27.9708,27.6878,27.8927,3234284.0
2023-03-23 10:00:00,28.58,28.71,28.52,28.67,1895788.0,27.8927,28.0196,27.8342,27.9805,1895788.0
2023-03-23 10:30:00,28.67,28.84,28.61,28.76,1786063.0,27.9805,28.1465,27.922,28.0684,1786063.0
2023-03-23 11:00:00,28.76,28.87,28.71,28.72,1671471.0,28.0684,28.1757,28.0196,28.0293,1671471.0
2023-03-23 11:30:00,28.73,28.94,28.72,28.9,2485337.0,28.0391,28.2441,28.0293,28.205,2485337.0
2023-03-23 12:00:00,28.9,28.9,28.68,28.81,1659320.0,28.205,28.205,27.9903,28.1172,1659320.0
2023-03-23 12:30:00,28.81,28.89,28.76,28.81,1452775.0,28.1172,28.1953,28.0684,28.1172,1452775.0
2023-03-23 13:00:00,28.82,28.87,28.72,28.79,1439726.0,28.1269,28.1757,28.0293,28.0977,1439726.0
2023-03-23 13:30:00,28.79,28.82,28.6,28.61,1262929.0,28.0977,28.1269,27.9122,27.922,1262929.0
2023-03-23 14:00:00,28.62,28.69,28.41,28.42,1236505.0,27.9317,28.0001,27.7268,27.7366,1236505.0
2023-03-23 14:30:00,28.41,28.47,28.22,28.42,2233646.0,27.7268,27.7854,27.5414,27.7366,2233646.0
2023-03-23 15:00:00,28.42,28.75,28.41,28.74,4687350.0,27.7366,28.0586,27.7268,28.0489,4687350.0
2023-03-23 15:30:00,28.73,29.16,28.65,29.03,10086356.0,28.0391,28.4588,27.961,28.3319,10086356.0
2023-03-24 09:30:00,29.04,29.58,28.92,29.56,5421254.0,28.3416,28.8687,28.2245,28.8491,5421254.0
2023-03-24 10:00:00,29.56,29.62,29.29,29.53,4330109.0,28.8491,28.9077,28.5856,28.8199,4330109.0
2023-03-24 10:30:00,29.53,29.81,29.5,29.57,3526545.0,28.8199,29.0931,28.7906,28.8589,3526545.0
2023-03-24 11:00:00,29.56,29.58,29.27,29.55,4108984.0,28.8491,28.8687,28.5661,28.8394,4108984.0
2023-03-24 11:30:00,29.55,29.69,29.4,29.43,3367992.0,28.8394,28.976,28.693,28.7223,3367992.0
2023-03-24 12:00:00,29.43,29.47,29.05,29.08,3249771.0,28.7223,28.7613,28.3514,28.3807,3249771.0
2023-03-24 12:30:00,29.08,29.46,29.07,29.33,2719319.0,28.3807,28.7515,28.3709,28.6247,2719319.0
2023-03-24 13:00:00,29.33,29.43,29.23,29.39,1775308.0,28.6247,28.7223,28.5271,28.6832,1775308.0
2023-03-24 13:30:00,29.4,29.42,29.19,29.31,1892994.0,28.693,28.7125,28.488,28.6052,1892994.0
2023-03-24 14:00:00,29.31,29.36,29.15,29.21,2204782.0,28.6052,28.654,28.449,28.5076,2204782.0
2023-03-24 14:30:00,29.21,29.28,29.1,29.19,2225565.0,28.5076,28.5759,28.4002,28.488,2225565.0
2023-03-24 15:00:00,29.2,29.38,29.12,29.32,2398625.0,28.4978,28.6735,28.4197,28.6149,2398625.0
2023-03-24 15:30:00,29.33,29.41,29.23,29.37,7474875.0,28.6247,28.7027,28.5271,28.6637,7474875.0
2023-03-27 09:30:00,29.33,29.69,29.25,29.57,3252953.0,28.6247,28.976,28.5466,28.8589,3252953.0
2023-03-27 10:00:00,29.57,29.73,29.36,29.44,1924591.0,28.8589,29.0151,28.654,28.732,1924591.0
2023-03-27 10:30:00,29.45,29.53,29.32,29.33,1795976.0,28.7418,28.8199,28.6149,28.6247,1795976.0
2023-03-27 11:00:00,29.33,29.35,29.12,29.23,1596337.0,28.6247,28.6442,28.4197,28.5271,1596337.0
2023-03-27 11:30:00,29.24,29.26,29.08,29.15,1468514.0,28.5368,28.5564,28.3807,28.449,1468514.0
2023-03-27 12:00:00,29.14,29.53,29.14,29.53,2099287.0,28.4392,28.8199,28.4392,28.8199,2099287.0
2023-03-27 12:30:00,29.53,29.58,29.3,29.38,2422085.0,28.8199,28.8687,28.5954,28.6735,2422085.0
2023-03-27 13:00:00,29.38,29.49,29.36,29.45,1233167.0,28.6735,28.7808,28.654,28.7418,1233167.0
2023-03-27 13:30:00,29.45,29.5,29.41,29.43,1141809.0,28.7418,28.7906,28.7027,28.7223,1141809.0
2023-03-27 14:00:00,29.42,29.57,29.38,29.53,1054330.0,28.7125,28.8589,28.6735,28.8199,1054330.0
2023-03-27 14:30:00,29.53,29.6,29.52,29.58,1168323.0,28.8199,28.8882,28.8101,28.8687,1168323.0
2023-03-27 15:00:00,29.58,29.6,29.39,29.42,1420713.0,28.8687,28.8882,28.6832,28.7125,1420713.0
2023-03-27 15:30:00,29.41,29.42,29.15,29.21,5800956.0,28.7027,28.7125,28.449,28.5076,5800956.0
2023-03-28 09:30:00,29.07,29.14,28.75,28.84,3577879.0,28.3709,28.4392,28.0586,28.1465,3577879.0
2023-03-28 10:00:00,28.84,28.98,28.76,28.8,1767144.0,28.1465,28.2831,28.0684,28.1074,1767144.0
2023-03-28 10:30:00,28.8,29.05,28.63,28.9,2849984.0,28.1074,28.3514,27.9415,28.205,2849984.0
2023-03-28 11:00:00,28.9,29.19,28.89,29.11,2035685.0,28.205,28.488,28.1953,28.41,2035685.0
2023-03-28 11:30:00,29.11,29.23,29.09,29.18,1779916.0,28.41,28.5271,28.3904,28.4783,1779916.0
2023-03-28 12:00:00,29.18,29.2,28.96,28.99,1349314.0,28.4783,28.4978,28.2636,28.2928,1349314.0
2023-03-28 12:30:00,28.99,29.14,28.94,29.1,1663995.0,28.2928,28.4392,28.2441,28.4002,1663995.0
2023-03-28 13:00:00,29.1,29.14,28.98,29.05,1045641.0,28.4002,28.4392,28.2831,28.3514,1045641.0
2023-03-28 13:30:00,29.06,29.08,28.94,28.99,1856496.0,28.3612,28.3807,28.2441,28.2928,1856496.0
2023-03-28 14:00:00,29.0,29.06,28.93,29.05,1226768.0,28.3026,28.3612,28.2343,28.3514,1226768.0
2023-03-28 14:30:00,29.05,29.19,29.01,29.05,1415907.0,28.3514,28.488,28.3124,28.3514,1415907.0
2023-03-28 15:00:00,29.06,29.16,29.06,29.1,1397915.0,28.3612,28.4588,28.3612,28.4002,1397915.0
2023-03-28 15:30:00,29.1,29.33,29.05,29.32,6122148.0,28.4002,28.6247,28.3514,28.6149,6122148.0
2023-03-29 09:30:00,29.77,30.49,29.75,30.44,7378758.0,29.0541,29.7568,29.0346,29.708,7378758.0
2023-03-29 10:00:00,30.45,30.57,30.23,30.48,4729546.0,29.7177,29.8349,29.503,29.747,4729546.0
2023-03-29 10:30:00,30.47,30.49,30.15,30.36,3436156.0,29.7373,29.7568,29.425,29.6299,3436156.0
2023-03-29 11:00:00,30.36,30.48,30.28,30.3,2443721.0,29.6299,29.747,29.5518,29.5713,2443721.0
2023-03-29 11:30:00,30.3,30.57,30.23,30.48,4078158.0,29.5713,29.8349,29.503,29.747,4078158.0
2023-03-29 12:00:00,30.49,30.92,30.41,30.83,4772558.0,29.7568,30.1764,29.6787,30.0886,4772558.0
2023-03-29 12:30:00,30.83,31.16,30.77,31.02,6474231.0,30.0886,30.4107,30.03,30.274,6474231.0
2023-03-29 13:00:00,31.02,31.44,31.0,31.44,4295689.0,30.274,30.6839,30.2545,30.6839,4295689.0
2023-03-29 13:30:00,31.43,31.46,31.27,31.3,5464463.0,30.6742,30.7035,30.518,30.5473,5464463.0
2023-03-29 14:00:00,31.31,31.33,31.16,31.32,3377114.0,30.5571,30.5766,30.4107,30.5668,3377114.0
2023-03-29 14:30:00,31.32,31.56,31.28,31.56,3810134.0,30.5668,30.801,30.5278,30.801,3810134.0
2023-03-29 15:00:00,31.56,31.89,31.49,31.7,7607001.0,30.801,31.1231,30.7327,30.9377,7607001.0
2023-03-29 15:30:00,31.7,31.74,31.47,31.51,12410549.0,30.9377,30.9767,30.7132,30.7522,12410549.0
2023-03-30 09:30:00,31.82,32.37,31.81,31.99,12362441.0,31.0548,31.5916,31.045,31.2207,12362441.0
2023-03-30 10:00:00,31.99,32.42,31.95,32.39,6970723.0,31.2207,31.6404,31.1817,31.6111,6970723.0
2023-03-30 10:30:00,32.38,32.51,32.19,32.37,6369914.0,31.6013,31.7282,31.4159,31.5916,6369914.0
2023-03-30 11:00:00,32.37,32.58,32.31,32.4,4684184.0,31.5916,31.7965,31.533,31.6208,4684184.0
2023-03-30 11:30:00,32.4,32.41,32.09,32.23,4360371.0,31.6208,31.6306,31.3183,31.4549,4360371.0
2023-03-30 12:00:00,32.23,32.24,32.02,32.08,2519483.0,31.4549,31.4647,31.25,31.3085,2519483.0
2023-03-30 12:30:00,32.07,32.3,32.03,32.26,3226492.0,31.2988,31.5233,31.2597,31.4842,3226492.0
2023-03-30 13:00:00,32.26,32.39,32.2,32.25,2157551.0,31.4842,31.6111,31.4257,31.4745,2157551.0
2023-03-30 13:30:00,32.24,32.25,32.03,32.12,2554195.0,31.4647,31.4745,31.2597,31.3476,2554195.0
2023-03-30 14:00:00,32.12,32.18,32.06,32.15,1878806.0,31.3476,31.4061,31.289,31.3769,1878806.0
2023-03-30 14:30:00,32.15,32.21,32.05,32.15,2082449.0,31.3769,31.4354,31.2793,31.3769,2082449.0
2023-03-30 15:00:00,32.15,32.22,32.1,32.16,2466598.0,31.3769,31.4452,31.3281,31.3866,2466598.0
2023-03-30 15:30:00,32.16,32.16,32.03,32.08,7051213.0,31.3866,31.3866,31.2597,31.3085,7051213.0
2023-03-31 09:30:00,31.8,32.33,31.73,32.11,5271493.0,31.0353,31.5525,30.967,31.3378,5271493.0
2023-03-31 10:00:00,32.11,32.57,32.11,32.41,4838394.0,31.3378,31.7868,31.3378,31.6306,4838394.0
2023-03-31 10:30:00,32.41,32.62,32.39,32.59,4445359.0,31.6306,31.8356,31.6111,31.8063,4445359.0
2023-03-31 11:00:00,32.58,32.68,32.52,32.65,2944980.0,31.7965,31.8941,31.738,31.8648,2944980.0
2023-03-31 11:30:00,32.66,32.68,32.54,32.59,2202487.0,31.8746,31.8941,31.7575,31.8063,2202487.0
2023-03-31 12:00:00,32.59,32.78,32.5,32.77,2305970.0,31.8063,31.9917,31.7184,31.9819,2305970.0
2023-03-31 12:30:00,32.77,32.9,32.72,32.82,2926272.0,31.9819,32.1088,31.9332,32.0307,2926272.0
2023-03-31 13:00:00,32.82,32.87,32.73,32.8,1968327.0,32.0307,32.0795,31.9429,32.0112,1968327.0
2023-03-31 13:30:00,32.8,32.82,32.7,32.77,2289453.0,32.0112,32.0307,31.9136,31.9819,2289453.0
2023-03-31 14:00:00,32.77,32.87,32.71,32.74,2798508.0,31.9819,32.0795,31.9234,31.9527,2798508.0
2023-03-31 14:30:00,32.74,32.74,32.61,32.68,1942406.0,31.9527,31.9527,31.8258,31.8941,1942406.0
2023-03-31 15:00:00,32.68,32.79,32.67,32.77,2631445.0,31.8941,32.0015,31.8844,31.9819,2631445.0
2023-03-31 15:30:00,32.77,32.8,32.53,32.66,8973531.0,31.9819,32.0112,31.7477,31.8746,8973531.0
2023-04-03 09:30:00,32.94,33.5,32.88,33.24,8601560.0,32.1479,32.6944,32.0893,32.4406,8601560.0
2023-04-03 10:00:00,33.25,33.56,33.14,33.39,7050919.0,32.4504,32.7529,32.343,32.587,7050919.0
2023-04-03 10:30:00,33.39,33.41,33.02,33.13,4555898.0,32.587,32.6066,32.2259,32.3333,4555898.0
2023-04-03 11:00:00,33.13,33.17,32.87,32.88,2762851.0,32.3333,32.3723,32.0795,32.0893,2762851.0
2023-04-03 11:30:00,32.88,32.99,32.7,32.73,2622475.0,32.0893,32.1967,31.9136,31.9429,2622475.0
2023-04-03 12:00:00,32.73,32.93,32.59,32.63,2667205.0,31.9429,32.1381,31.8063,31.8453,2667205.0
2023-04-03 12:30:00,32.63,32.77,32.59,32.67,2045519.0,31.8453,31.9819,31.8063,31.8844,2045519.0
2023-04-03 13:00:00,32.66,32.72,32.54,32.65,2286225.0,31.8746,31.9332,31.7575,31.8648,2286225.0
2023-04-03 13:30:00,32.65,32.78,32.61,32.71,1625589.0,31.8648,31.9917,31.8258,31.9234,1625589.0
2023-04-03 14:00:00,32.71,32.82,32.65,32.8,1916138.0,31.9234,32.0307,31.8648,32.0112,1916138.0
2023-04-03 14:30:00,32.79,32.9,32.77,32.84,2202002.0,32.0015,32.1088,31.9819,32.0503,2202002.0
2023-04-03 15:00:00,32.85,32.94,32.8,32.84,2268717.0,32.06,32.1479,32.0112,32.0503,2268717.0
2023-04-03 15:30:00,32.85,32.92,32.77,32.9,5871678.0,32.06,32.1283,31.9819,32.1088,5871678.0
2023-04-04 09:30:00,32.85,33.56,32.84,33.5,6255394.0,32.06,32.7529,32.0503,32.6944,6255394.0
2023-04-04 10:00:00,33.5,33.84,33.41,33.51,7030508.0,32.6944,33.0262,32.6066,32.7042,7030508.0
2023-04-04 10:30:00,33.51,33.74,33.27,33.36,3416967.0,32.7042,32.9286,32.4699,32.5578,3416967.0
2023-04-04 11:00:00,33.36,33.4,33.23,33.32,2268488.0,32.5578,32.5968,32.4309,32.5187,2268488.0
2023-04-04 11:30:00,33.31,33.4,33.17,33.18,2415165.0,32.509,32.5968,32.3723,32.3821,2415165.0
2023-04-04 12:00:00,33.18,33.23,32.94,33.14,3030009.0,32.3821,32.4309,32.1479,32.343,3030009.0
2023-04-04 12:30:00,33.14,33.31,33.01,33.05,2606430.0,32.343,32.509,32.2162,32.2552,2606430.0
2023-04-04 13:00:00,33.05,33.16,32.96,33.12,2033187.0,32.2552,32.3626,32.1674,32.3235,2033187.0
2023-04-04 13:30:00,33.13,33.17,33.05,33.16,1624256.0,32.3333,32.3723,32.2552,32.3626,1624256.0
2023-04-04 14:00:00,33.16,33.21,33.03,33.04,1547448.0,32.3626,32.4114,32.2357,32.2455,1547448.0
2023-04-04 14:30:00,33.03,33.15,33.01,33.04,1981192.0,32.2357,32.3528,32.2162,32.2455,1981192.0
2023-04-04 15:00:00,33.04,33.12,32.94,32.97,2119648.0,32.2455,32.3235,32.1479,32.1771,2119648.0
2023-04-04 15:30:00,32.98,33.11,32.85,33.1,6391991.0,32.1869,32.3138,32.06,32.304,6391991.0
2023-04-05 09:30:00,32.8,32.99,32.68,32.88,3642468.0,32.0112,32.1967,31.8941,32.0893,3642468.0
2023-04-05 10:00:00,32.87,32.96,32.56,32.61,3174257.0,32.0795,32.1674,31.777,31.8258,3174257.0
2023-04-05 10:30:00,32.6,32.68,32.41,32.48,3026069.0,31.816,31.8941,31.6306,31.6989,3026069.0
2023-04-05 11:00:00,32.48,32.59,32.33,32.48,3145429.0,31.6989,31.8063,31.5525,31.6989,3145429.0
2023-04-05 11:30:00,32.48,32.68,32.46,32.66,1940630.0,31.6989,31.8941,31.6794,31.8746,1940630.0
2023-04-05 12:00:00,32.67,32.68,32.53,32.55,1478611.0,31.8844,31.8941,31.7477,31.7672,1478611.0
2023-04-05 12:30:00,32.55,32.65,32.51,32.51,1444198.0,31.7672,31.8648,31.7282,31.7282,1444198.0
2023-04-05 13:00:00,32.52,32.77,32.47,32.73,1457653.0,31.738,31.9819,31.6892,31.9429,1457653.0
2023-04-05 13:30:00,32.74,32.84,32.72,32.77,1406651.0,31.9527,32.0503,31.9332,31.9819,1406651.0
2023-04-05 14:00:00,32.77,32.86,32.74,32.75,1360789.0,31.9819,32.0698,31.9527,31.9624,1360789.0
2023-04-05 14:30:00,32.75,32.92,32.74,32.84,1548959.0,31.9624,32.1283,31.9527,32.0503,1548959.0
2023-04-05 15:00:00,32.84,32.86,32.71,32.79,1935444.0,32.0503,32.0698,31.9234,32.0015,1935444.0
2023-04-05 15:30:00,32.8,32.9,32.78,32.81,4966093.0,32.0112,32.1088,31.9917,32.021,4966093.0
2023-04-06 09:30:00,32.61,32.85,32.46,32.63,2628307.0,31.8258,32.06,31.6794,31.8453,2628307.0
2023-04-06 10:00:00,32.63,32.81,32.54,32.61,2105489.0,31.8453,32.021,31.7575,31.8258,2105489.0
2023-04-06 10:30:00,32.61,32.73,32.54,32.66,1572726.0,31.8258,31.9429,31.7575,31.8746,1572726.0
2023-04-06 11:00:00,32.66,32.86,32.63,32.77,1690653.0,31.8746,32.0698,31.8453,31.9819,1690653.0
2023-04-06 11:30:00,32.78,32.98,32.75,32.97,1523304.0,31.9917,32.1869,31.9624,32.1771,1523304.0
2023-04-06 12:00:00,32.97,33.0,32.8,32.84,1851318.0,32.1771,32.2064,32.0112,32.0503,1851318.0
2023-04-06 12:30:00,32.85,32.97,32.83,32.87,1159071.0,32.06,32.1771,32.0405,32.0795,1159071.0
2023-04-06 13:00:00,32.87,32.99,32.84,32.93,1115701.0,32.0795,32.1967,32.0503,32.1381,1115701.0
2023-04-06 13:30:00,32.93,33.0,32.9,32.95,1128885.0,32.1381,32.2064,32.1088,32.1576,1128885.0
2023-04-06 14:00:00,32.95,32.98,32.88,32.89,1077331.0,32.1576,32.1869,32.0893,32.0991,1077331.0
2023-04-06 14:30:00,32.89,32.93,32.84,32.85,1092112.0,32.0991,32.1381,32.0503,32.06,1092112.0
2023-04-06 15:00:00,32.86,32.9,32.81,32.86,1360120.0,32.0698,32.1088,32.021,32.0698,1360120.0
2023-04-06 15:30:00,32.86,32.93,32.8,32.82,3994627.0,32.0698,32.1381,32.0112,32.0307,3994627.0
2023-04-10 09:30:00,32.58,32.76,32.38,32.42,2347420.0,31.7965,31.9722,31.6013,31.6404,2347420.0
2023-04-10 10:00:00,32.42,32.5,32.3,32.33,1570870.0,31.6404,31.7184,31.5233,31.5525,1570870.0
2023-04-10 10:30:00,32.34,32.45,32.2,32.22,1659940.0,31.5623,31.6696,31.4257,31.4452,1659940.0
2023-04-10 11:00:00,32.22,32.41,32.21,32.39,1623775.0,31.4452,31.6306,31.4354,31.6111,1623775.0
2023-04-10 11:30:00,32.39,32.44,32.31,32.33,1260242.0,31.6111,31.6599,31.533,31.5525,1260242.0
2023-04-10 12:00:00,32.33,32.37,32.23,32.33,1713634.0,31.5525,31.5916,31.4549,31.5525,1713634.0
2023-04-10 12:30:00,32.33,32.66,32.32,32.56,1662132.0,31.5525,31.8746,31.5428,31.777,1662132.0
2023-04-10 13:00:00,32.56,32.65,32.49,32.65,1122213.0,31.777,31.8648,31.7087,31.8648,1122213.0
2023-04-10 13:30:00,32.65,32.67,32.44,32.52,1300889.0,31.8648,31.8844,31.6599,31.738,1300889.0
2023-04-10 14:00:00,32.52,32.59,32.48,32.55,837424.0,31.738,31.8063,31.6989,31.7672,837424.0
2023-04-10 14:30:00,32.54,32.58,32.47,32.56,1147056.0,31.7575,31.7965,31.6892,31.777,1147056.0
2023-04-10 15:00:00,32.56,32.58,32.47,32.52,1085903.0,31.777,31.7965,31.6892,31.738,1085903.0
2023-04-10 15:30:00,32.52,32.57,32.46,32.54,3391221.0,31.738,31.7868,31.6794,31.7575,3391221.0
2023-04-11 09:30:00,32.66,33.11,32.47,33.01,3955062.0,31.8746,32.3138,31.6892,32.2162,3955062.0
2023-04-11 10:00:00,33.02,33.02,32.79,32.97,1879018.0,32.2259,32.2259,32.0015,32.1771,1879018.0
2023-04-11 10:30:00,32.97,32.98,32.63,32.63,1541414.0,32.1771,32.1869,31.8453,31.8453,1541414.0
2023-04-11 11:00:00,32.64,32.76,32.61,32.64,1270123.0,31.8551,31.9722,31.8258,31.8551,1270123.0
2023-04-11 11:30:00,32.64,32.71,32.61,32.64,876687.0,31.8551,31.9234,31.8258,31.8551,876687.0
2023-04-11 12:00:00,32.63,32.65,32.53,32.57,1592532.0,31.8453,31.8648,31.7477,31.7868,1592532.0
2023-04-11 12:30:00,32.57,32.62,32.48,32.59,918376.0,31.7868,31.8356,31.6989,31.8063,918376.0
2023-04-11 13:00:00,32.6,32.63,32.45,32.53,753038.0,31.816,31.8453,31.6696,31.7477,753038.0
2023-04-11 13:30:00,32.54,32.56,32.46,32.51,939910.0,31.7575,31.777,31.6794,31.7282,939910.0
2023-04-11 14:00:00,32.51,32.55,32.45,32.54,803907.0,31.7282,31.7672,31.6696,31.7575,803907.0
2023-04-11 14:30:00,32.54,32.55,32.49,32.52,1132291.0,31.7575,31.7672,31.7087,31.738,1132291.0
2023-04-11 15:00:00,32.52,32.58,32.47,32.57,1080574.0,31.738,31.7965,31.6892,31.7868,1080574.0
2023-04-11 15:30:00,32.58,32.58,32.32,32.36,3926468.0,31.7965,31.7965,31.5428,31.5818,3926468.0
2023-04-12 09:30:00,32.77,32.89,32.19,32.41,3673711.0,31.9819,32.0991,31.4159,31.6306,3673711.0
2023-04-12 10:00:00,32.41,32.5,32.26,32.37,1838970.0,31.6306,31.7184,31.4842,31.5916,1838970.0
2023-04-12 10:30:00,32.37,32.41,32.07,32.08,2741360.0,31.5916,31.6306,31.2988,31.3085,2741360.0
2023-04-12 11:00:00,32.07,32.18,31.96,32.16,2534692.0,31.2988,31.4061,31.1914,31.3866,2534692.0
2023-04-12 11:30:00,32.16,32.25,32.1,32.2,850853.0,31.3866,31.4745,31.3281,31.4257,850853.0
2023-04-12 12:00:00,32.2,32.34,32.19,32.29,825467.0,31.4257,31.5623,31.4159,31.5135,825467.0
2023-04-12 12:30:00,32.29,32.31,32.18,32.2,797682.0,31.5135,31.533,31.4061,31.4257,797682.0
2023-04-12 13:00:00,32.2,32.29,32.12,32.2,1133321.0,31.4257,31.5135,31.3476,31.4257,1133321.0
2023-04-12 13:30:00,32.2,32.26,32.08,32.1,1079818.0,31.4257,31.4842,31.3085,31.3281,1079818.0
2023-04-12 14:00:00,32.1,32.22,32.06,32.08,1393417.0,31.3281,31.4452,31.289,31.3085,1393417.0
2023-04-12 14:30:00,32.07,32.13,32.0,32.09,1596746.0,31.2988,31.3573,31.2305,31.3183,1596746.0
2023-04-12 15:00:00,32.09,32.14,32.01,32.08,2449308.0,31.3183,31.3671,31.2402,31.3085,2449308.0
2023-04-12 15:30:00,32.09,32.12,31.98,32.05,5151988.0,31.3183,31.3476,31.2109,31.2793,5151988.0
2023-04-13 09:30:00,31.87,32.1,31.65,32.0,3360515.0,31.1036,31.3281,30.8889,31.2305,3360515.0
2023-04-13 10:00:00,32.0,32.15,31.93,32.12,2048849.0,31.2305,31.3769,31.1621,31.3476,2048849.0
2023-04-13 10:30:00,32.12,32.16,31.97,32.01,1547402.0,31.3476,31.3866,31.2012,31.2402,1547402.0
2023-04-13 11:00:00,32.01,32.17,32.01,32.09,1093790.0,31.2402,31.3964,31.2402,31.3183,1093790.0
2023-04-13 11:30:00,32.1,32.18,32.0,32.18,1185123.0,31.3281,31.4061,31.2305,31.4061,1185123.0
2023-04-13 12:00:00,32.18,32.21,32.11,32.13,773375.0,31.4061,31.4354,31.3378,31.3573,773375.0
2023-04-13 12:30:00,32.14,32.14,31.97,32.02,1115837.0,31.3671,31.3671,31.2012,31.25,1115837.0
2023-04-13 13:00:00,32.02,32.19,31.99,32.17,869403.0,31.25,31.4159,31.2207,31.3964,869403.0
2023-04-13 13:30:00,32.17,32.33,32.12,32.32,1143782.0,31.3964,31.5525,31.3476,31.5428,1143782.0
2023-04-13 14:00:00,32.31,32.37,32.28,32.32,1449280.0,31.533,31.5916,31.5037,31.5428,1449280.0
2023-04-13 14:30:00,32.31,32.43,32.3,32.35,1161905.0,31.533,31.6501,31.5233,31.572,1161905.0
2023-04-13 15:00:00,32.35,32.4,32.27,32.29,1457130.0,31.572,31.6208,31.494,31.5135,1457130.0
2023-04-13 15:30:00,32.29,32.29,32.1,32.12,3761130.0,31.5135,31.5135,31.3281,31.3476,3761130.0
2023-04-14 09:30:00,32.01,32.24,31.96,32.18,1830972.0,31.2402,31.4647,31.1914,31.4061,1830972.0
2023-04-14 10:00:00,32.17,32.22,32.0,32.08,2010977.0,31.3964,31.4452,31.2305,31.3085,2010977.0
2023-04-14 10:30:00,32.08,32.1,31.89,32.04,1618255.0,31.3085,31.3281,31.1231,31.2695,1618255.0
2023-04-14 11:00:00,32.05,32.14,31.98,32.0,1084645.0,31.2793,31.3671,31.2109,31.2305,1084645.0
2023-04-14 11:30:00,32.0,32.03,31.91,32.01,1573196.0,31.2305,31.2597,31.1426,31.2402,1573196.0
2023-04-14 12:00:00,32.01,32.02,31.85,31.93,1190408.0,31.2402,31.25,31.0841,31.1621,1190408.0
2023-04-14 12:30:00,31.93,31.95,31.75,31.84,1252951.0,31.1621,31.1817,30.9865,31.0743,1252951.0
2023-04-14 13:00:00,31.83,31.95,31.77,31.77,910691.0,31.0646,31.1817,31.006,31.006,910691.0
2023-04-14 13:30:00,31.77,31.78,31.69,31.76,995176.0,31.006,31.0158,30.9279,30.9962,995176.0
2023-04-14 14:00:00,31.76,31.85,31.71,31.83,811446.0,30.9962,31.0841,30.9474,31.0646,811446.0
2023-04-14 14:30:00,31.84,31.9,31.82,31.88,824298.0,31.0743,31.1329,31.0548,31.1134,824298.0
2023-04-14 15:00:00,31.88,31.89,31.73,31.88,1066349.0,31.1134,31.1231,30.967,31.1134,1066349.0
2023-04-14 15:30:00,31.88,31.95,31.84,31.91,2920299.0,31.1134,31.1817,31.0743,31.1426,2920299.0
2023-04-17 09:30:00,31.95,32.64,31.92,32.11,4399529.0,31.1817,31.8551,31.1524,31.3378,4399529.0
2023-04-17 10:00:00,32.11,32.24,31.94,32.07,1612749.0,31.3378,31.4647,31.1719,31.2988,1612749.0
2023-04-17 10:30:00,32.07,32.24,32.0,32.23,1583806.0,31.2988,31.4647,31.2305,31.4549,1583806.0
2023-04-17 11:00:00,32.23,32.34,32.17,32.25,1664323.0,31.4549,31.5623,31.3964,31.4745,1664323.0
2023-04-17 11:30:00,32.26,32.26,31.96,31.98,1690378.0,31.4842,31.4842,31.1914,31.2109,1690378.0
2023-04-17 12:00:00,31.97,31.99,31.88,31.94,956235.0,31.2012,31.2207,31.1134,31.1719,956235.0
2023-04-17 12:30:00,31.94,31.94,31.81,31.89,1062483.0,31.1719,31.1719,31.045,31.1231,1062483.0
2023-04-17 13:00:00,31.89,31.92,31.81,31.83,935659.0,31.1231,31.1524,31.045,31.0646,935659.0
2023-04-17 13:30:00,31.83,31.87,31.77,31.84,1080195.0,31.0646,31.1036,31.006,31.0743,1080195.0
2023-04-17 14:00:00,31.85,31.9,31.79,31.9,971466.0,31.0841,31.1329,31.0255,31.1329,971466.0
2023-04-17 14:30:00,31.9,32.0,31.85,31.98,986564.0,31.1329,31.2305,31.0841,31.2109,986564.0
2023-04-17 15:00:00,31.99,32.18,31.99,32.15,1489355.0,31.2207,31.4061,31.2207,31.3769,1489355.0
2023-04-17 15:30:00,32.15,32.21,32.04,32.14,4089140.0,31.3769,31.4354,31.2695,31.3671,4089140.0
2023-04-18 09:30:00,32.36,32.46,31.99,32.08,2064583.0,31.5818,31.6794,31.2207,31.3085,2064583.0
2023-04-18 10:00:00,32.08,32.1,31.83,31.88,1633843.0,31.3085,31.3281,31.0646,31.1134,1633843.0
2023-04-18 10:30:00,31.88,32.0,31.8,31.98,1638362.0,31.1134,31.2305,31.0353,31.2109,1638362.0
2023-04-18 11:00:00,31.97,32.01,31.91,31.96,1233690.0,31.2012,31.2402,31.1426,31.1914,1233690.0
2023-04-18 11:30:00,31.96,32.0,31.84,31.99,1125245.0,31.1914,31.2305,31.0743,31.2207,1125245.0
2023-04-18 12:00:00,31.99,32.13,31.98,32.08,1012592.0,31.2207,31.3573,31.2109,31.3085,1012592.0
2023-04-18 12:30:00,32.08,32.1,31.94,31.96,1030961.0,31.3085,31.3281,31.1719,31.1914,1030961.0
2023-04-18 13:00:00,31.96,31.99,31.9,31.9,808290.0,31.1914,31.2207,31.1329,31.1329,808290.0
2023-04-18 13:30:00,31.91,31.98,31.89,31.93,931224.0,31.1426,31.2109,31.1231,31.1621,931224.0
2023-04-18 14:00:00,31.93,32.0,31.88,31.98,1382686.0,31.1621,31.2305,31.1134,31.2109,1382686.0
2023-04-18 14:30:00,31.98,32.01,31.83,31.89,1464583.0,31.2109,31.2402,31.0646,31.1231,1464583.0
2023-04-18 15:00:00,31.9,31.93,31.84,31.88,1390888.0,31.1329,31.1621,31.0743,31.1134,1390888.0
2023-04-18 15:30:00,31.88,31.88,31.78,31.84,4984092.0,31.1134,31.1134,31.0158,31.0743,4984092.0
2023-04-19 09:30:00,31.1,31.52,31.08,31.3,3012444.0,30.3521,30.762,30.3326,30.5473,3012444.0
2023-04-19 10:00:00,31.31,31.4,31.16,31.3,1424452.0,30.5571,30.6449,30.4107,30.5473,1424452.0
2023-04-19 10:30:00,31.3,31.35,31.24,31.35,1319936.0,30.5473,30.5961,30.4887,30.5961,1319936.0
2023-04-19 11:00:00,31.35,31.38,31.22,31.3,991428.0,30.5961,30.6254,30.4692,30.5473,991428.0
2023-04-19 11:30:00,31.31,31.34,31.2,31.26,903367.0,30.5571,30.5863,30.4497,30.5083,903367.0
2023-04-19 12:00:00,31.26,31.34,31.24,31.32,790887.0,30.5083,30.5863,30.4887,30.5668,790887.0
2023-04-19 12:30:00,31.32,31.38,31.31,31.34,733685.0,30.5668,30.6254,30.5571,30.5863,733685.0
2023-04-19 13:00:00,31.35,31.38,31.26,31.28,1003084.0,30.5961,30.6254,30.5083,30.5278,1003084.0
2023-04-19 13:30:00,31.28,31.29,31.17,31.25,1218000.0,30.5278,30.5375,30.4204,30.4985,1218000.0
2023-04-19 14:00:00,31.25,31.31,31.22,31.28,914888.0,30.4985,30.5571,30.4692,30.5278,914888.0
2023-04-19 14:30:00,31.28,31.28,31.2,31.25,850730.0,30.5278,30.5278,30.4497,30.4985,850730.0
2023-04-19 15:00:00,31.25,31.31,31.21,31.27,1075291.0,30.4985,30.5571,30.4595,30.518,1075291.0
2023-04-19 15:30:00,31.26,31.28,31.13,31.16,4468812.0,30.5083,30.5278,30.3814,30.4107,4468812.0
2023-04-20 09:30:00,30.79,31.14,30.75,30.96,3059667.0,30.0496,30.3911,30.0105,30.2155,3059667.0
2023-04-20 10:00:00,30.97,31.0,30.8,30.81,1897183.0,30.2252,30.2545,30.0593,30.0691,1897183.0
2023-04-20 10:30:00,30.81,30.9,30.78,30.86,1858405.0,30.0691,30.1569,30.0398,30.1179,1858405.0
2023-04-20 11:00:00,30.87,30.9,30.71,30.88,1948632.0,30.1276,30.1569,29.9715,30.1374,1948632.0
2023-04-20 11:30:00,30.87,30.99,30.81,30.93,1546616.0,30.1276,30.2448,30.0691,30.1862,1546616.0
2023-04-20 12:00:00,30.94,31.12,30.86,31.12,1239331.0,30.196,30.3716,30.1179,30.3716,1239331.0
2023-04-20 12:30:00,31.12,31.22,31.11,31.2,894550.0,30.3716,30.4692,30.3619,30.4497,894550.0
2023-04-20 13:00:00,31.2,31.25,31.14,31.23,801445.0,30.4497,30.4985,30.3911,30.479,801445.0
2023-04-20 13:30:00,31.23,31.25,31.1,31.12,1236340.0,30.479,30.4985,30.3521,30.3716,1236340.0
2023-04-20 14:00:00,31.12,31.13,30.98,30.99,915548.0,30.3716,30.3814,30.235,30.2448,915548.0
2023-04-20 14:30:00,30.99,31.01,30.87,30.93,1104021.0,30.2448,30.2643,30.1276,30.1862,1104021.0
2023-04-20 15:00:00,30.93,30.98,30.79,30.79,1462585.0,30.1862,30.235,30.0496,30.0496,1462585.0
2023-04-20 15:30:00,30.8,30.88,30.75,30.88,4244251.0,30.0593,30.1374,30.0105,30.1374,4244251.0
2023-04-21 09:30:00,30.84,30.84,30.25,30.3,3150345.0,30.0984,30.0984,29.5225,29.5713,3150345.0
2023-04-21 10:00:00,30.3,30.55,30.22,30.49,2028036.0,29.5713,29.8153,29.4933,29.7568,2028036.0
2023-04-21 10:30:00,30.49,30.56,30.27,30.36,1372350.0,29.7568,29.8251,29.5421,29.6299,1372350.0
2023-04-21 11:00:00,30.36,30.43,30.28,30.38,1064429.0,29.6299,29.6982,29.5518,29.6494,1064429.0
2023-04-21 11:30:00,30.37,30.43,30.27,30.33,1051677.0,29.6397,29.6982,29.5421,29.6006,1051677.0
2023-04-21 12:00:00,30.34,30.4,30.29,30.35,781072.0,29.6104,29.6689,29.5616,29.6201,781072.0
2023-04-21 12:30:00,30.34,30.36,30.3,30.32,708111.0,29.6104,29.6299,29.5713,29.5909,708111.0
2023-04-21 13:00:00,30.32,30.4,30.31,30.32,737988.0,29.5909,29.6689,29.5811,29.5909,737988.0
2023-04-21 13:30:00,30.32,30.46,30.29,30.42,1302384.0,29.5909,29.7275,29.5616,29.6885,1302384.0
2023-04-21 14:00:00,30.42,30.45,30.3,30.32,1523702.0,29.6885,29.7177,29.5713,29.5909,1523702.0
2023-04-21 14:30:00,30.32,30.36,30.29,30.35,1270032.0,29.5909,29.6299,29.5616,29.6201,1270032.0
2023-04-21 15:00:00,30.35,30.37,30.26,30.3,1050540.0,29.6201,29.6397,29.5323,29.5713,1050540.0
2023-04-21 15:30:00,30.3,30.36,30.25,30.3,4954583.0,29.5713,29.6299,29.5225,29.5713,4954583.0
2023-04-24 09:30:00,30.15,30.37,30.07,30.14,2610118.0,29.425,29.6397,29.3469,29.4152,2610118.0
2023-04-24 10:00:00,30.15,30.26,30.1,30.26,1117701.0,29.425,29.5323,29.3762,29.5323,1117701.0
2023-04-24 10:30:00,30.25,30.28,30.05,30.18,1426026.0,29.5225,29.5518,29.3274,29.4542,1426026.0
2023-04-24 11:00:00,30.17,30.26,29.87,29.88,2903948.0,29.4445,29.5323,29.1517,29.1614,2903948.0
2023-04-24 11:30:00,29.87,30.08,29.7,29.78,5579601.0,29.1517,29.3566,28.9858,29.0639,5579601.0
2023-04-24 12:00:00,29.79,29.84,29.65,29.78,1807624.0,29.0736,29.1224,28.937,29.0639,1807624.0
2023-04-24 12:30:00,29.78,29.79,29.68,29.74,1430510.0,29.0639,29.0736,28.9663,29.0248,1430510.0
2023-04-24 13:00:00,29.74,29.74,29.66,29.7,1071826.0,29.0248,29.0248,28.9467,28.9858,1071826.0
2023-04-24 13:30:00,29.7,29.81,29.67,29.8,1024853.0,28.9858,29.0931,28.9565,29.0834,1024853.0
2023-04-24 14:00:00,29.8,29.83,29.72,29.73,1173274.0,29.0834,29.1126,29.0053,29.0151,1173274.0
2023-04-24 14:30:00,29.73,29.74,29.66,29.7,1217038.0,29.0151,29.0248,28.9467,28.9858,1217038.0
2023-04-24 15:00:00,29.7,29.74,29.61,29.64,2084161.0,28.9858,29.0248,28.8979,28.9272,2084161.0
2023-04-24 15:30:00,29.64,29.68,29.61,29.66,5301304.0,28.9272,28.9663,28.8979,28.9467,5301304.0
2023-04-25 09:30:00,29.45,29.57,29.25,29.35,2612849.0,28.7418,28.8589,28.5466,28.6442,2612849.0
2023-04-25 10:00:00,29.35,29.45,29.12,29.14,2432802.0,28.6442,28.7418,28.4197,28.4392,2432802.0
2023-04-25 10:30:00,29.15,29.2,29.09,29.15,1814710.0,28.449,28.4978,28.3904,28.449,1814710.0
2023-04-25 11:00:00,29.16,29.23,29.07,29.07,1846534.0,28.4588,28.5271,28.3709,28.3709,1846534.0
2023-04-25 11:30:00,29.08,29.09,28.96,29.04,1601267.0,28.3807,28.3904,28.2636,28.3416,1601267.0
2023-04-25 12:00:00,29.05,29.07,28.98,29.04,1283365.0,28.3514,28.3709,28.2831,28.3416,1283365.0
2023-04-25 12:30:00,29.03,29.12,28.99,29.07,1202789.0,28.3319,28.4197,28.2928,28.3709,1202789.0
2023-04-25 13:00:00,29.07,29.11,28.93,29.03,1341020.0,28.3709,28.41,28.2343,28.3319,1341020.0
2023-04-25 13:30:00,29.03,29.06,28.96,29.01,1490908.0,28.3319,28.3612,28.2636,28.3124,1490908.0
2023-04-25 14:00:00,29.01,29.09,28.98,29.08,1333118.0,28.3124,28.3904,28.2831,28.3807,1333118.0
2023-04-25 14:30:00,29.09,29.14,29.03,29.05,1675241.0,28.3904,28.4392,28.3319,28.3514,1675241.0
2023-04-25 15:00:00,29.05,29.09,28.96,28.98,1775342.0,28.3514,28.3904,28.2636,28.2831,1775342.0
2023-04-25 15:30:00,28.98,29.05,28.87,28.87,6494491.0,28.2831,28.3514,28.1757,28.1757,6494491.0
2023-04-26 09:30:00,29.2,29.72,29.19,29.5,4338151.0,28.4978,29.0053,28.488,28.7906,4338151.0
2023-04-26 10:00:00,29.49,29.63,29.31,29.44,2267851.0,28.7808,28.9175,28.6052,28.732,2267851.0
2023-04-26 10:30:00,29.45,29.63,29.4,29.57,1931815.0,28.7418,28.9175,28.693,28.8589,1931815.0
2023-04-26 11:00:00,29.57,29.81,29.54,29.63,2826363.0,28.8589,29.0931,28.8296,28.9175,2826363.0
2023-04-26 11:30:00,29.64,29.73,29.6,29.64,1466304.0,28.9272,29.0151,28.8882,28.9272,1466304.0
2023-04-26 12:00:00,29.65,29.72,29.48,29.49,1567125.0,28.937,29.0053,28.7711,28.7808,1567125.0
2023-04-26 12:30:00,29.49,29.49,29.32,29.36,1224215.0,28.7808,28.7808,28.6149,28.654,1224215.0
2023-04-26 13:00:00,29.36,29.38,29.21,29.25,1213923.0,28.654,28.6735,28.5076,28.5466,1213923.0
2023-04-26 13:30:00,29.25,29.26,29.06,29.1,1307909.0,28.5466,28.5564,28.3612,28.4002,1307909.0
2023-04-26 14:00:00,29.11,29.12,28.94,29.01,1931715.0,28.41,28.4197,28.2441,28.3124,1931715.0
2023-04-26 14:30:00,29.0,29.02,28.84,28.89,2248721.0,28.3026,28.3221,28.1465,28.1953,2248721.0
2023-04-26 15:00:00,28.89,28.96,28.83,28.96,1774776.0,28.1953,28.2636,28.1367,28.2636,1774776.0
2023-04-26 15:30:00,28.96,29.06,28.89,29.05,5352371.0,28.2636,28.3612,28.1953,28.3514,5352371.0
2023-04-27 09:30:00,28.78,29.01,28.51,28.98,4532662.0,28.0879,28.3124,27.8244,28.2831,4532662.0
2023-04-27 10:00:00,28.98,28.98,28.59,28.96,3973189.0,28.2831,28.2831,27.9025,28.2636,3973189.0
2023-04-27 10:30:00,28.96,29.39,28.96,29.27,3754800.0,28.2636,28.6832,28.2636,28.5661,3754800.0
2023-04-27 11:00:00,29.28,29.46,29.06,29.39,2315270.0,28.5759,28.7515,28.3612,28.6832,2315270.0
2023-04-27 11:30:00,29.4,29.44,29.28,29.32,1655042.0,28.693,28.732,28.5759,28.6149,1655042.0
2023-04-27 12:00:00,29.32,29.38,29.25,29.27,1267443.0,28.6149,28.6735,28.5466,28.5661,1267443.0
2023-04-27 12:30:00,29.27,29.45,29.23,29.44,1929554.0,28.5661,28.7418,28.5271,28.732,1929554.0
2023-04-27 13:00:00,29.44,29.46,29.26,29.29,1483393.0,28.732,28.7515,28.5564,28.5856,1483393.0
2023-04-27 13:30:00,29.3,29.4,29.29,29.38,1869935.0,28.5954,28.693,28.5856,28.6735,1869935.0
2023-04-27 14:00:00,29.38,29.73,29.37,29.64,2880216.0,28.6735,29.0151,28.6637,28.9272,2880216.0
2023-04-27 14:30:00,29.65,29.68,29.53,29.61,1875522.0,28.937,28.9663,28.8199,28.8979,1875522.0
2023-04-27 15:00:00,29.61,29.8,29.58,29.67,3379508.0,28.8979,29.0834,28.8687,28.9565,3379508.0
2023-04-27 15:30:00,29.66,29.95,29.64,29.84,9733598.0,28.9467,29.2298,28.9272,29.1224,9733598.0
2023-04-28 09:30:00,31.98,32.57,31.55,31.82,16981466.0,31.2109,31.7868,30.7913,31.0548,16981466.0
2023-04-28 10:00:00,31.82,31.88,31.5,31.76,6487306.0,31.0548,31.1134,30.7425,30.9962,6487306.0
2023-04-28 10:30:00,31.76,31.96,31.54,31.56,5410549.0,30.9962,31.1914,30.7815,30.801,5410549.0
2023-04-28 11:00:00,31.55,31.56,31.09,31.16,4580755.0,30.7913,30.801,30.3423,30.4107,4580755.0
2023-04-28 11:30:00,31.16,31.4,31.13,31.18,3130826.0,30.4107,30.6449,30.3814,30.4302,3130826.0
2023-04-28 12:00:00,31.18,31.29,31.12,31.15,2806584.0,30.4302,30.5375,30.3716,30.4009,2806584.0
2023-04-28 12:30:00,31.15,31.16,30.84,31.03,4705870.0,30.4009,30.4107,30.0984,30.2838,4705870.0
2023-04-28 13:00:00,31.03,31.28,30.81,31.24,4651895.0,30.2838,30.5278,30.0691,30.4887,4651895.0
2023-04-28 13:30:00,31.24,31.33,31.17,31.24,2415915.0,30.4887,30.5766,30.4204,30.4887,2415915.0
2023-04-28 14:00:00,31.24,31.27,31.03,31.15,2117358.0,30.4887,30.518,30.2838,30.4009,2117358.0
2023-04-28 14:30:00,31.15,31.18,30.91,30.95,2205884.0,30.4009,30.4302,30.1667,30.2057,2205884.0
2023-04-28 15:00:00,30.95,31.16,30.94,31.04,2291400.0,30.2057,30.4107,30.196,30.2936,2291400.0
2023-04-28 15:30:00,31.04,31.15,30.98,31.09,8286682.0,30.2936,30.4009,30.235,30.3423,8286682.0
2023-05-01 09:30:00,31.11,31.24,30.65,30.88,4638685.0,30.3619,30.4887,29.9129,30.1374,4638685.0
2023-05-01 10:00:00,30.86,31.08,30.72,30.8,3490259.0,30.1179,30.3326,29.9812,30.0593,3490259.0
2023-05-01 10:30:00,30.79,30.95,30.76,30.88,2202172.0,30.0496,30.2057,30.0203,30.1374,2202172.0
2023-05-01 11:00:00,30.88,30.95,30.56,30.57,2545704.0,30.1374,30.2057,29.8251,29.8349,2545704.0
2023-05-01 11:30:00,30.57,30.63,30.44,30.57,2244152.0,29.8349,29.8934,29.708,29.8349,2244152.0
2023-05-01 12:00:00,30.57,30.57,30.41,30.54,1620510.0,29.8349,29.8349,29.6787,29.8056,1620510.0
2023-05-01 12:30:00,30.54,30.6,30.49,30.58,1465359.0,29.8056,29.8641,29.7568,29.8446,1465359.0
2023-05-01 13:00:00,30.59,30.61,30.38,30.4,1801759.0,29.8544,29.8739,29.6494,29.6689,1801759.0
2023-05-01 13:30:00,30.4,30.44,30.31,30.4,1481868.0,29.6689,29.708,29.5811,29.6689,1481868.0
2023-05-01 14:00:00,30.4,30.47,30.37,30.42,1014596.0,29.6689,29.7373,29.6397,29.6885,1014596.0
2023-05-01 14:30:00,30.43,30.52,30.37,30.51,1209289.0,29.6982,29.7861,29.6397,29.7763,1209289.0
2023-05-01 15:00:00,30.51,30.51,30.35,30.39,1417518.0,29.7763,29.7763,29.6201,29.6592,1417518.0
2023-05-01 15:30:00,30.39,30.44,30.28,30.28,4738398.0,29.6592,29.708,29.5518,29.5518,4738398.0
2023-05-02 09:30:00,30.34,30.58,30.2,30.47,4672970.0,29.6104,29.8446,29.4738,29.7373,4672970.0
2023-05-02 10:00:00,30.47,30.52,30.1,30.26,2455875.0,29.7373,29.7861,29.3762,29.5323,2455875.0
2023-05-02 10:30:00,30.25,30.25,29.89,29.93,2079476.0,29.5225,29.5225,29.1712,29.2102,2079476.0
2023-05-02 11:00:00,29.93,29.96,29.77,29.93,1896767.0,29.2102,29.2395,29.0541,29.2102,1896767.0
2023-05-02 11:30:00,29.93,30.09,29.79,29.82,2323179.0,29.2102,29.3664,29.0736,29.1029,2323179.0
2023-05-02 12:00:00,29.82,29.95,29.79,29.95,1376377.0,29.1029,29.2298,29.0736,29.2298,1376377.0
2023-05-02 12:30:00,29.95,30.05,29.92,30.04,1295256.0,29.2298,29.3274,29.2005,29.3176,1295256.0
2023-05-02 13:00:00,30.04,30.13,29.93,29.94,1251557.0,29.3176,29.4054,29.2102,29.22,1251557.0
2023-05-02 13:30:00,29.94,29.96,29.86,29.9,1548275.0,29.22,29.2395,29.1419,29.181,1548275.0
2023-05-02 14:00:00,29.91,29.94,29.83,29.86,914282.0,29.1907,29.22,29.1126,29.1419,914282.0
2023-05-02 14:30:00,29.86,29.95,29.84,29.94,827422.0,29.1419,29.2298,29.1224,29.22,827422.0
2023-05-02 15:00:00,29.93,30.01,29.85,29.92,1694267.0,29.2102,29.2883,29.1322,29.2005,1694267.0
2023-05-02 15:30:00,29.92,29.92,29.75,29.76,4384538.0,29.2005,29.2005,29.0346,29.0443,4384538.0
2023-05-03 09:30:00,30.64,30.79,30.26,30.41,6731023.0,29.9032,30.0496,29.5323,29.6787,6731023.0
2023-05-03 10:00:00,30.4,30.65,30.24,30.54,2968364.0,29.6689,29.9129,29.5128,29.8056,2968364.0
2023-05-03 10:30:00,30.54,30.64,30.41,30.46,1968388.0,29.8056,29.9032,29.6787,29.7275,1968388.0
2023-05-03 11:00:00,30.45,30.46,30.33,30.43,1608899.0,29.7177,29.7275,29.6006,29.6982,1608899.0
2023-05-03 11:30:00,30.42,30.51,30.3,30.42,1791013.0,29.6885,29.7763,29.5713,29.6885,1791013.0
2023-05-03 12:00:00,30.43,30.56,30.4,30.53,1330338.0,29.6982,29.8251,29.6689,29.7958,1330338.0
2023-05-03 12:30:00,30.53,30.59,30.49,30.58,1269140.0,29.7958,29.8544,29.7568,29.8446,1269140.0
2023-05-03 13:00:00,30.58,30.65,30.56,30.65,1303694.0,29.8446,29.9129,29.8251,29.9129,1303694.0
2023-05-03 13:30:00,30.65,30.82,30.62,30.81,2013389.0,29.9129,30.0788,29.8837,30.0691,2013389.0
2023-05-03 14:00:00,30.8,30.94,30.47,30.84,2773381.0,30.0593,30.196,29.7373,30.0984,2773381.0
2023-05-03 14:30:00,30.84,31.04,30.66,30.99,3715763.0,30.0984,30.2936,29.9227,30.2448,3715763.0
2023-05-03 15:00:00,30.98,31.11,30.65,30.66,3670118.0,30.235,30.3619,29.9129,29.9227,3670118.0
2023-05-03 15:30:00,30.65,30.73,30.6,30.66,6259484.0,29.9129,29.991,29.8641,29.9227,6259484.0
2023-05-04 09:30:00,30.46,30.92,30.38,30.58,3725604.0,29.8464,30.2972,29.7681,29.964,3725604.0
2023-05-04 10:00:00,30.58,30.75,30.51,30.73,2237979.0,29.964,30.1306,29.8954,30.111,2237979.0
2023-05-04 10:30:00,30.73,30.87,30.57,30.87,2277257.0,30.111,30.2482,29.9542,30.2482,2277257.0
2023-05-04 11:00:00,30.87,31.23,30.85,31.18,3473988.0,30.2482,30.6009,30.2286,30.5519,3473988.0
2023-05-04 11:30:00,31.18,31.52,31.14,31.23,3704581.0,30.5519,30.8851,30.5127,30.6009,3704581.0
2023-05-04 12:00:00,31.24,31.45,31.13,31.44,2509081.0,30.6107,30.8165,30.503,30.8067,2509081.0
2023-05-04 12:30:00,31.44,31.53,31.39,31.51,1589108.0,30.8067,30.8949,30.7577,30.8753,1589108.0
2023-05-04 13:00:00,31.51,31.66,31.43,31.58,2403132.0,30.8753,31.0223,30.7969,30.9439,2403132.0
2023-05-04 13:30:00,31.58,31.72,31.53,31.64,1994712.0,30.9439,31.0811,30.8949,31.0027,1994712.0
2023-05-04 14:00:00,31.65,31.66,31.36,31.39,1961723.0,31.0125,31.0223,30.7283,30.7577,1961723.0
2023-05-04 14:30:00,31.39,31.43,31.3,31.35,1478732.0,30.7577,30.7969,30.6695,30.7185,1478732.0
2023-05-04 15:00:00,31.35,31.48,31.23,31.3,2021252.0,30.7185,30.8459,30.6009,30.6695,2021252.0
2023-05-04 15:30:00,31.29,31.33,31.17,31.24,6037498.0,30.6597,30.6989,30.5421,30.6107,6037498.0
2023-05-05 09:30:00,31.38,31.41,30.92,31.07,4133980.0,30.7479,30.7773,30.2972,30.4442,4133980.0
2023-05-05 10:00:00,31.07,31.08,30.79,30.89,2214722.0,30.4442,30.454,30.1698,30.2678,2214722.0
2023-05-05 10:30:00,30.9,31.07,30.85,30.89,2031001.0,30.2776,30.4442,30.2286,30.2678,2031001.0
2023-05-05 11:00:00,30.89,30.92,30.73,30.9,2004724.0,30.2678,30.2972,30.111,30.2776,2004724.0
2023-05-05 11:30:00,30.9,31.01,30.85,30.91,1516026.0,30.2776,30.3854,30.2286,30.2874,1516026.0
2023-05-05 12:00:00,30.91,31.0,30.85,30.96,1208581.0,30.2874,30.3756,30.2286,30.3364,1208581.0
2023-05-05 12:30:00,30.96,31.01,30.88,30.96,1152046.0,30.3364,30.3854,30.258,30.3364,1152046.0
2023-05-05 13:00:00,30.96,31.05,30.94,31.04,1082402.0,30.3364,30.4246,30.3168,30.4148,1082402.0
2023-05-05 13:30:00,31.05,31.08,30.9,30.96,1977206.0,30.4246,30.454,30.2776,30.3364,1977206.0
2023-05-05 14:00:00,30.96,31.05,30.93,31.04,1209010.0,30.3364,30.4246,30.307,30.4148,1209010.0
2023-05-05 14:30:00,31.05,31.19,31.04,31.15,1427543.0,30.4246,30.5617,30.4148,30.5225,1427543.0
2023-05-05 15:00:00,31.15,31.2,31.02,31.03,1781763.0,30.5225,30.5715,30.3952,30.405,1781763.0
2023-05-05 15:30:00,31.03,31.12,30.92,30.96,4674573.0,30.405,30.4932,30.2972,30.3364,4674573.0
2023-05-08 09:30:00,30.75,30.75,30.39,30.65,3475483.0,30.1306,30.1306,29.7779,30.0326,3475483.0
2023-05-08 10:00:00,30.64,30.76,30.58,30.64,1557047.0,30.0228,30.1404,29.964,30.0228,1557047.0
2023-05-08 10:30:00,30.64,30.77,30.6,30.74,1330172.0,30.0228,30.1502,29.9836,30.1208,1330172.0
2023-05-08 11:00:00,30.74,30.84,30.71,30.76,1302869.0,30.1208,30.2188,30.0914,30.1404,1302869.0
2023-05-08 11:30:00,30.76,30.77,30.63,30.71,967911.0,30.1404,30.1502,30.013,30.0914,967911.0
2023-05-08 12:00:00,30.71,30.74,30.59,30.59,861716.0,30.0914,30.1208,29.9738,29.9738,861716.0
2023-05-08 12:30:00,30.6,30.66,30.56,30.61,815110.0,29.9836,30.0424,29.9444,29.9934,815110.0
2023-05-08 13:00:00,30.61,30.69,30.57,30.68,791038.0,29.9934,30.0718,29.9542,30.062,791038.0
2023-05-08 13:30:00,30.69,30.73,30.67,30.69,867550.0,30.0718,30.111,30.0522,30.0718,867550.0
2023-05-08 14:00:00,30.69,30.73,30.58,30.71,1114390.0,30.0718,30.111,29.964,30.0914,1114390.0
2023-05-08 14:30:00,30.71,30.77,30.68,30.7,1184367.0,30.0914,30.1502,30.062,30.0816,1184367.0
2023-05-08 15:00:00,30.7,30.76,30.65,30.68,1527992.0,30.0816,30.1404,30.0326,30.062,1527992.0
2023-05-08 15:30:00,30.67,30.84,30.66,30.79,4576055.0,30.0522,30.2188,30.0424,30.1698,4576055.0
2023-05-09 09:30:00,30.38,30.41,29.91,30.16,4238396.0,29.7681,29.7975,29.3075,29.5525,4238396.0
2023-05-09 10:00:00,30.17,30.43,30.07,30.38,2027806.0,29.5623,29.8171,29.4643,29.7681,2027806.0
2023-05-09 10:30:00,30.38,30.58,30.36,30.43,1613219.0,29.7681,29.964,29.7485,29.8171,1613219.0
2023-05-09 11:00:00,30.44,30.46,30.31,30.38,1128301.0,29.8268,29.8464,29.6995,29.7681,1128301.0
2023-05-09 11:30:00,30.38,30.39,30.25,30.33,1099136.0,29.7681,29.7779,29.6407,29.7191,1099136.0
2023-05-09 12:00:00,30.32,30.38,30.24,30.27,817616.0,29.7093,29.7681,29.6309,29.6603,817616.0
2023-05-09 12:30:00,30.28,30.3,30.2,30.22,811270.0,29.6701,29.6897,29.5917,29.6113,811270.0
2023-05-09 13:00:00,30.22,30.26,30.17,30.2,770088.0,29.6113,29.6505,29.5623,29.5917,770088.0
2023-05-09 13:30:00,30.2,30.21,30.11,30.21,1232889.0,29.5917,29.6015,29.5035,29.6015,1232889.0
2023-05-09 14:00:00,30.21,30.31,30.19,30.27,1045202.0,29.6015,29.6995,29.5819,29.6603,1045202.0
2023-05-09 14:30:00,30.27,30.27,30.16,30.18,968962.0,29.6603,29.6603,29.5525,29.5721,968962.0
2023-05-09 15:00:00,30.18,30.23,30.14,30.14,1349407.0,29.5721,29.6211,29.5329,29.5329,1349407.0
2023-05-09 15:30:00,30.15,30.18,30.05,30.09,4446306.0,29.5427,29.5721,29.4447,29.4839,4446306.0
2023-05-10 09:30:00,30.29,30.4,29.81,29.84,3134018.0,29.6799,29.7877,29.2095,29.2389,3134018.0
2023-05-10 10:00:00,29.84,30.04,29.82,29.99,2957994.0,29.2389,29.4349,29.2193,29.3859,2957994.0
2023-05-10 10:30:00,29.99,30.0,29.77,29.83,2492357.0,29.3859,29.3957,29.1703,29.2291,2492357.0
2023-05-10 11:00:00,29.83,29.89,29.77,29.89,1572707.0,29.2291,29.2879,29.1703,29.2879,1572707.0
2023-05-10 11:30:00,29.89,29.92,29.78,29.8,1413226.0,29.2879,29.3173,29.1801,29.1997,1413226.0
2023-05-10 12:00:00,29.79,29.83,29.74,29.78,1159295.0,29.1899,29.2291,29.1409,29.1801,1159295.0
2023-05-10 12:30:00,29.78,29.79,29.64,29.68,1224206.0,29.1801,29.1899,29.043,29.0822,1224206.0
2023-05-10 13:00:00,29.67,29.68,29.49,29.54,1503955.0,29.0724,29.0822,28.896,28.945,1503955.0
2023-05-10 13:30:00,29.53,29.64,29.51,29.62,1442254.0,28.9352,29.043,28.9156,29.0234,1442254.0
2023-05-10 14:00:00,29.62,29.69,29.61,29.63,932164.0,29.0234,29.092,29.0136,29.0332,932164.0
2023-05-10 14:30:00,29.63,29.75,29.6,29.74,1242593.0,29.0332,29.1507,29.0038,29.1409,1242593.0
2023-05-10 15:00:00,29.74,30.05,29.71,30.02,2869205.0,29.1409,29.4447,29.1116,29.4153,2869205.0
2023-05-10 15:30:00,30.01,30.1,29.97,30.01,4797910.0,29.4055,29.4937,29.3663,29.4055,4797910.0
2023-05-11 09:30:00,29.6,29.68,29.13,29.17,3518059.0,29.0038,29.0822,28.5432,28.5824,3518059.0
2023-05-11 10:00:00,29.17,29.25,28.97,29.1,3824262.0,28.5824,28.6608,28.3865,28.5138,3824262.0
2023-05-11 10:30:00,29.1,29.11,28.84,29.07,3625399.0,28.5138,28.5236,28.2591,28.4844,3625399.0
2023-05-11 11:00:00,29.08,29.13,28.93,29.07,2406639.0,28.4942,28.5432,28.3473,28.4844,2406639.0
2023-05-11 11:30:00,29.07,29.11,28.89,29.05,1854111.0,28.4844,28.5236,28.3081,28.4648,1854111.0
2023-05-11 12:00:00,29.05,29.07,28.96,28.99,1698828.0,28.4648,28.4844,28.3767,28.4061,1698828.0
2023-05-11 12:30:00,28.99,29.11,28.97,29.03,1580715.0,28.4061,28.5236,28.3865,28.4453,1580715.0
2023-05-11 13:00:00,29.03,29.03,28.9,28.91,1470196.0,28.4453,28.4453,28.3179,28.3277,1470196.0
2023-05-11 13:30:00,28.91,28.93,28.82,28.89,1844177.0,28.3277,28.3473,28.2395,28.3081,1844177.0
2023-05-11 14:00:00,28.9,28.97,28.84,28.96,1459502.0,28.3179,28.3865,28.2591,28.3767,1459502.0
2023-05-11 14:30:00,28.97,29.04,28.91,29.0,1658890.0,28.3865,28.455,28.3277,28.4159,1658890.0
2023-05-11 15:00:00,29.0,29.05,28.94,28.98,1796431.0,28.4159,28.4648,28.3571,28.3963,1796431.0
2023-05-11 15:30:00,28.97,29.0,28.83,28.87,5314577.0,28.3865,28.4159,28.2493,28.2885,5314577.0
2023-05-12 09:30:00,29.04,29.04,28.83,28.94,2106001.0,28.455,28.455,28.2493,28.3571,2106001.0
2023-05-12 10:00:00,28.93,28.98,28.79,28.85,1388950.0,28.3473,28.3963,28.2101,28.2689,1388950.0
2023-05-12 10:30:00,28.84,28.93,28.75,28.92,1845790.0,28.2591,28.3473,28.1709,28.3375,1845790.0
2023-05-12 11:00:00,28.92,29.04,28.9,28.94,1594611.0,28.3375,28.455,28.3179,28.3571,1594611.0
2023-05-12 11:30:00,28.93,29.1,28.9,29.05,1622728.0,28.3473,28.5138,28.3179,28.4648,1622728.0
2023-05-12 12:00:00,29.05,29.06,28.9,28.92,1134767.0,28.4648,28.4746,28.3179,28.3375,1134767.0
2023-05-12 12:30:00,28.92,28.94,28.78,28.81,854408.0,28.3375,28.3571,28.2003,28.2297,854408.0
2023-05-12 13:00:00,28.81,28.91,28.8,28.86,744991.0,28.2297,28.3277,28.2199,28.2787,744991.0
2023-05-12 13:30:00,28.87,28.9,28.78,28.8,931072.0,28.2885,28.3179,28.2003,28.2199,931072.0
2023-05-12 14:00:00,28.79,28.83,28.76,28.78,737799.0,28.2101,28.2493,28.1807,28.2003,737799.0
2023-05-12 14:30:00,28.78,28.84,28.72,28.83,956090.0,28.2003,28.2591,28.1415,28.2493,956090.0
2023-05-12 15:00:00,28.83,28.89,28.8,28.87,1257414.0,28.2493,28.3081,28.2199,28.2885,1257414.0
2023-05-12 15:30:00,28.87,28.97,28.86,28.96,3745403.0,28.2885,28.3865,28.2787,28.3767,3745403.0
2023-05-15 09:30:00,28.9,29.09,28.88,28.95,1888442.0,28.3179,28.504,28.2983,28.3669,1888442.0
2023-05-15 10:00:00,28.96,29.06,28.94,28.98,892991.0,28.3767,28.4746,28.3571,28.3963,892991.0
2023-05-15 10:30:00,28.98,29.18,28.97,29.11,1501475.0,28.3963,28.5922,28.3865,28.5236,1501475.0
2023-05-15 11:00:00,29.11,29.31,29.1,29.29,1291781.0,28.5236,28.7196,28.5138,28.7,1291781.0
2023-05-15 11:30:00,29.3,29.4,29.26,29.4,1089555.0,28.7098,28.8078,28.6706,28.8078,1089555.0
2023-05-15 12:00:00,29.4,29.53,29.36,29.46,1296473.0,28.8078,28.9352,28.7686,28.8666,1296473.0
2023-05-15 12:30:00,29.46,29.65,29.44,29.65,1005329.0,28.8666,29.0528,28.847,29.0528,1005329.0
2023-05-15 13:00:00,29.65,29.71,29.47,29.48,1294491.0,29.0528,29.1116,28.8764,28.8862,1294491.0
2023-05-15 13:30:00,29.47,29.56,29.44,29.54,1097518.0,28.8764,28.9646,28.847,28.945,1097518.0
2023-05-15 14:00:00,29.54,29.6,29.51,29.56,954218.0,28.945,29.0038,28.9156,28.9646,954218.0
2023-05-15 14:30:00,29.56,29.61,29.49,29.53,864426.0,28.9646,29.0136,28.896,28.9352,864426.0
2023-05-15 15:00:00,29.53,29.66,29.49,29.66,1410097.0,28.9352,29.0626,28.896,29.0626,1410097.0
2023-05-15 15:30:00,29.66,29.83,29.63,29.82,5558894.0,29.0626,29.2291,29.0332,29.2193,5558894.0
2023-05-16 09:30:00,29.63,29.9,29.4,29.47,2453211.0,29.0332,29.2977,28.8078,28.8764,2453211.0
2023-05-16 10:00:00,29.48,29.65,29.46,29.61,1577886.0,28.8862,29.0528,28.8666,29.0136,1577886.0
2023-05-16 10:30:00,29.61,29.72,29.57,29.66,1015021.0,29.0136,29.1214,28.9744,29.0626,1015021.0
2023-05-16 11:00:00,29.67,29.69,29.57,29.69,1078546.0,29.0724,29.092,28.9744,29.092,1078546.0
2023-05-16 11:30:00,29.69,29.75,29.56,29.69,1464783.0,29.092,29.1507,28.9646,29.092,1464783.0
2023-05-16 12:00:00,29.69,29.69,29.63,29.65,935448.0,29.092,29.092,29.0332,29.0528,935448.0
2023-05-16 12:30:00,29.65,29.7,29.57,29.63,1018218.0,29.0528,29.1018,28.9744,29.0332,1018218.0
2023-05-16 13:00:00,29.64,29.64,29.45,29.46,673348.0,29.043,29.043,28.8568,28.8666,673348.0
2023-05-16 13:30:00,29.46,29.5,29.41,29.49,721388.0,28.8666,28.9058,28.8176,28.896,721388.0
2023-05-16 14:00:00,29.49,29.53,29.38,29.43,835824.0,28.896,28.9352,28.7882,28.8372,835824.0
2023-05-16 14:30:00,29.43,29.5,29.37,29.49,608278.0,28.8372,28.9058,28.7784,28.896,608278.0
2023-05-16 15:00:00,29.49,29.5,29.32,29.43,1255180.0,28.896,28.9058,28.7294,28.8372,1255180.0
2023-05-16 15:30:00,29.42,29.43,29.21,29.22,2702164.0,28.8274,28.8372,28.6216,28.6314,2702164.0
2023-05-17 09:30:00,29.52,29.56,28.68,28.71,3684613.0,28.9254,28.9646,28.1023,28.1317,3684613.0
2023-05-17 10:00:00,28.71,28.88,28.68,28.8,3023050.0,28.1317,28.2983,28.1023,28.2199,3023050.0
2023-05-17 10:30:00,28.8,28.84,28.71,28.75,2328716.0,28.2199,28.2591,28.1317,28.1709,2328716.0
2023-05-17 11:00:00,28.75,28.92,28.74,28.9,1867139.0,28.1709,28.3375,28.1611,28.3179,1867139.0
2023-05-17 11:30:00,28.9,29.09,28.82,29.02,2139236.0,28.3179,28.504,28.2395,28.4355,2139236.0
2023-05-17 12:00:00,29.02,29.03,28.79,28.84,1747258.0,28.4355,28.4453,28.2101,28.2591,1747258.0
2023-05-17 12:30:00,28.85,29.08,28.82,29.03,2088591.0,28.2689,28.4942,28.2395,28.4453,2088591.0
2023-05-17 13:00:00,29.03,29.12,29.0,29.09,1719931.0,28.4453,28.5334,28.4159,28.504,1719931.0
2023-05-17 13:30:00,29.09,29.17,29.07,29.14,1613301.0,28.504,28.5824,28.4844,28.553,1613301.0
2023-05-17 14:00:00,29.14,29.14,29.01,29.03,1447080.0,28.553,28.553,28.4257,28.4453,1447080.0
2023-05-17 14:30:00,29.03,29.04,28.9,28.92,1367354.0,28.4453,28.455,28.3179,28.3375,1367354.0
2023-05-17 15:00:00,28.91,28.99,28.87,28.91,1897688.0,28.3277,28.4061,28.2885,28.3277,1897688.0
2023-05-17 15:30:00,28.9,28.97,28.83,28.89,6248061.0,28.3179,28.3865,28.2493,28.3081,6248061.0
2023-05-18 09:30:00,29.0,29.72,28.87,29.52,4178667.0,28.4159,29.1214,28.2885,28.9254,4178667.0
2023-05-18 10:00:00,29.53,29.64,29.37,29.5,2805089.0,28.9352,29.043,28.7784,28.9058,2805089.0
2023-05-18 10:30:00,29.51,29.57,29.25,29.37,3028040.0,28.9156,28.9744,28.6608,28.7784,3028040.0
2023-05-18 11:00:00,29.37,29.66,29.36,29.65,2285824.0,28.7784,29.0626,28.7686,29.0528,2285824.0
2023-05-18 11:30:00,29.65,29.68,29.53,29.57,1628206.0,29.0528,29.0822,28.9352,28.9744,1628206.0
2023-05-18 12:00:00,29.56,29.59,29.37,29.41,1552314.0,28.9646,28.994,28.7784,28.8176,1552314.0
2023-05-18 12:30:00,29.4,29.69,29.38,29.67,1470532.0,28.8078,29.092,28.7882,29.0724,1470532.0
2023-05-18 13:00:00,29.67,29.7,29.54,29.54,1161321.0,29.0724,29.1018,28.945,28.945,1161321.0
2023-05-18 13:30:00,29.55,29.6,29.48,29.52,959231.0,28.9548,29.0038,28.8862,28.9254,959231.0
2023-05-18 14:00:00,29.51,29.53,29.42,29.44,922467.0,28.9156,28.9352,28.8274,28.847,922467.0
2023-05-18 14:30:00,29.44,29.49,29.41,29.46,1021330.0,28.847,28.896,28.8176,28.8666,1021330.0
2023-05-18 15:00:00,29.46,29.6,29.44,29.6,1617392.0,28.8666,29.0038,28.847,29.0038,1617392.0
2023-05-18 15:30:00,29.6,29.76,29.57,29.67,4592964.0,29.0038,29.1605,28.9744,29.0724,4592964.0
2023-05-19 09:30:00,29.6,29.89,29.5,29.79,3699569.0,29.0038,29.2879,28.9058,29.1899,3699569.0
2023-05-19 10:00:00,29.79,30.22,29.73,30.2,4065424.0,29.1899,29.6113,29.1312,29.5917,4065424.0
2023-05-19 10:30:00,30.19,30.24,29.9,29.92,1765509.0,29.5819,29.6309,29.2977,29.3173,1765509.0
2023-05-19 11:00:00,29.92,29.96,29.75,29.76,1597746.0,29.3173,29.3565,29.1507,29.1605,1597746.0
2023-05-19 11:30:00,29.76,29.94,29.66,29.93,2136561.0,29.1605,29.3369,29.0626,29.3271,2136561.0
2023-05-19 12:00:00,29.93,30.11,29.89,29.91,2071897.0,29.3271,29.5035,29.2879,29.3075,2071897.0
2023-05-19 12:30:00,29.9,29.92,29.81,29.83,959397.0,29.2977,29.3173,29.2095,29.2291,959397.0
2023-05-19 13:00:00,29.84,29.91,29.74,29.9,966443.0,29.2389,29.3075,29.1409,29.2977,966443.0
2023-05-19 13:30:00,29.9,29.98,29.89,29.93,1466405.0,29.2977,29.3761,29.2879,29.3271,1466405.0
2023-05-19 14:00:00,29.93,29.95,29.84,29.89,1624041.0,29.3271,29.3467,29.2389,29.2879,1624041.0
2023-05-19 14:30:00,29.9,29.97,29.87,29.96,1625030.0,29.2977,29.3663,29.2683,29.3565,1625030.0
2023-05-19 15:00:00,29.96,29.99,29.9,29.96,1905052.0,29.3565,29.3859,29.2977,29.3565,1905052.0
2023-05-19 15:30:00,29.96,30.0,29.9,29.91,4789665.0,29.3565,29.3957,29.2977,29.3075,4789665.0
2023-05-22 09:30:00,29.85,30.2,29.85,30.19,3033704.0,29.2487,29.5917,29.2487,29.5819,3033704.0
2023-05-22 10:00:00,30.19,30.24,29.82,29.85,2075565.0,29.5819,29.6309,29.2193,29.2487,2075565.0
2023-05-22 10:30:00,29.85,30.07,29.81,30.05,1695855.0,29.2487,29.4643,29.2095,29.4447,1695855.0
2023-05-22 11:00:00,30.05,30.19,30.05,30.13,1317742.0,29.4447,29.5819,29.4447,29.5231,1317742.0
2023-05-22 11:30:00,30.13,30.17,30.06,30.14,809541.0,29.5231,29.5623,29.4545,29.5329,809541.0
2023-05-22 12:00:00,30.13,30.23,30.1,30.21,959425.0,29.5231,29.6211,29.4937,29.6015,959425.0
2023-05-22 12:30:00,30.21,30.39,30.19,30.33,1613230.0,29.6015,29.7779,29.5819,29.7191,1613230.0
2023-05-22 13:00:00,30.34,30.45,30.26,30.28,1226135.0,29.7289,29.8366,29.6505,29.6701,1226135.0
2023-05-22 13:30:00,30.28,30.31,30.16,30.18,826256.0,29.6701,29.6995,29.5525,29.5721,826256.0
2023-05-22 14:00:00,30.17,30.26,30.17,30.24,596806.0,29.5623,29.6505,29.5623,29.6309,596806.0
2023-05-22 14:30:00,30.24,30.35,30.22,30.27,725808.0,29.6309,29.7387,29.6113,29.6603,725808.0
2023-05-22 15:00:00,30.27,30.34,30.22,30.3,1529654.0,29.6603,29.7289,29.6113,29.6897,1529654.0
2023-05-22 15:30:00,30.3,30.31,30.21,30.28,4061773.0,29.6897,29.6995,29.6015,29.6701,4061773.0
2023-05-23 09:30:00,30.05,30.2,29.94,30.11,2925210.0,29.4447,29.5917,29.3369,29.5035,2925210.0
2023-05-23 10:00:00,30.11,30.18,29.92,29.95,1968668.0,29.5035,29.5721,29.3173,29.3467,1968668.0
2023-05-23 10:30:00,29.95,29.95,29.8,29.87,1949927.0,29.3467,29.3467,29.1997,29.2683,1949927.0
2023-05-23 11:00:00,29.88,29.91,29.83,29.89,1213232.0,29.2781,29.3075,29.2291,29.2879,1213232.0
2023-05-23 11:30:00,29.89,29.97,29.78,29.79,1605557.0,29.2879,29.3663,29.1801,29.1899,1605557.0
2023-05-23 12:00:00,29.79,29.95,29.77,29.86,1355234.0,29.1899,29.3467,29.1703,29.2585,1355234.0
2023-05-23 12:30:00,29.85,29.9,29.78,29.86,1159003.0,29.2487,29.2977,29.1801,29.2585,1159003.0
2023-05-23 13:00:00,29.86,29.94,29.83,29.85,1047583.0,29.2585,29.3369,29.2291,29.2487,1047583.0
2023-05-23 13:30:00,29.84,29.86,29.79,29.84,972950.0,29.2389,29.2585,29.1899,29.2389,972950.0
2023-05-23 14:00:00,29.83,29.85,29.55,29.58,1364018.0,29.2291,29.2487,28.9548,28.9842,1364018.0
2023-05-23 14:30:00,29.58,29.63,29.5,29.55,1352003.0,28.9842,29.0332,28.9058,28.9548,1352003.0
2023-05-23 15:00:00,29.55,29.6,29.49,29.57,1763431.0,28.9548,29.0038,28.896,28.9744,1763431.0
2023-05-23 15:30:00,29.58,29.65,29.5,29.53,4095468.0,28.9842,29.0528,28.9058,28.9352,4095468.0
2023-05-24 09:30:00,29.3,29.49,29.13,29.18,3688825.0,28.7098,28.896,28.5432,28.5922,3688825.0
2023-05-24 10:00:00,29.18,29.25,28.97,29.01,1775112.0,28.5922,28.6608,28.3865,28.4257,1775112.0
2023-05-24 10:30:00,29.01,29.07,28.88,28.98,1593973.0,28.4257,28.4844,28.2983,28.3963,1593973.0
2023-05-24 11:00:00,28.98,29.06,28.85,29.04,1610377.0,28.3963,28.4746,28.2689,28.455,1610377.0
2023-05-24 11:30:00,29.03,29.1,28.95,28.97,1216991.0,28.4453,28.5138,28.3669,28.3865,1216991.0
2023-05-24 12:00:00,28.97,29.05,28.92,28.98,693821.0,28.3865,28.4648,28.3375,28.3963,693821.0
2023-05-24 12:30:00,28.98,29.03,28.87,28.93,1068449.0,28.3963,28.4453,28.2885,28.3473,1068449.0
2023-05-24 13:00:00,28.94,28.96,28.85,28.94,813776.0,28.3571,28.3767,28.2689,28.3571,813776.0
2023-05-24 13:30:00,28.93,29.01,28.91,29.01,736762.0,28.3473,28.4257,28.3277,28.4257,736762.0
2023-05-24 14:00:00,29.01,29.04,28.88,28.9,647992.0,28.4257,28.455,28.2983,28.3179,647992.0
2023-05-24 14:30:00,28.9,28.96,28.82,28.84,824597.0,28.3179,28.3767,28.2395,28.2591,824597.0
2023-05-24 15:00:00,28.84,29.01,28.82,29.01,1468395.0,28.2591,28.4257,28.2395,28.4257,1468395.0
2023-05-24 15:30:00,29.01,29.08,28.9,28.98,3836235.0,28.4257,28.4942,28.3179,28.3963,3836235.0
2023-05-25 09:30:00,28.25,28.29,27.41,27.43,14288788.0,27.681,27.7202,26.8579,26.8775,14288788.0
2023-05-25 10:00:00,27.42,27.54,27.14,27.32,7825113.0,26.8677,26.9853,26.5933,26.7697,7825113.0
2023-05-25 10:30:00,27.32,27.37,27.03,27.15,5239819.0,26.7697,26.8187,26.4855,26.6031,5239819.0
2023-05-25 11:00:00,27.16,27.16,26.88,26.94,5767484.0,26.6129,26.6129,26.3386,26.3973,5767484.0
2023-05-25 11:30:00,26.95,27.0,26.85,26.96,4095756.0,26.4071,26.4561,26.3092,26.4169,4095756.0
2023-05-25 12:00:00,26.98,27.19,26.96,27.16,3195066.0,26.4365,26.6423,26.4169,26.6129,3195066.0
2023-05-25 12:30:00,27.15,27.2,26.96,26.98,2278362.0,26.6031,26.6521,26.4169,26.4365,2278362.0
2023-05-25 13:00:00,26.98,27.24,26.93,27.2,2851648.0,26.4365,26.6913,26.3876,26.6521,2851648.0
2023-05-25 13:30:00,27.21,27.47,27.16,27.46,3158126.0,26.6619,26.9167,26.6129,26.9069,3158126.0
2023-05-25 14:00:00,27.46,27.55,27.34,27.38,2182823.0,26.9069,26.9951,26.7893,26.8285,2182823.0
2023-05-25 14:30:00,27.39,27.39,27.27,27.33,1673896.0,26.8383,26.8383,26.7207,26.7795,1673896.0
2023-05-25 15:00:00,27.33,27.54,27.31,27.49,2894409.0,26.7795,26.9853,26.7599,26.9363,2894409.0
2023-05-25 15:30:00,27.49,27.53,27.39,27.41,7352413.0,26.9363,26.9755,26.8383,26.8579,7352413.0
2023-05-26 09:30:00,27.44,27.59,27.1,27.47,8073347.0,26.8873,27.0343,26.5541,26.9167,8073347.0
2023-05-26 10:00:00,27.46,28.21,27.46,28.12,6385093.0,26.9069,27.6418,26.9069,27.5536,6385093.0
2023-05-26 10:30:00,28.12,28.42,28.06,28.22,5234504.0,27.5536,27.8475,27.4948,27.6516,5234504.0
2023-05-26 11:00:00,28.21,28.24,27.98,28.2,4237938.0,27.6418,27.6712,27.4164,27.632,4237938.0
2023-05-26 11:30:00,28.2,28.58,28.2,28.47,3050799.0,27.632,28.0043,27.632,27.8965,3050799.0
2023-05-26 12:00:00,28.47,28.57,28.39,28.49,2356144.0,27.8965,27.9945,27.8181,27.9161,2356144.0
2023-05-26 12:30:00,28.49,28.58,28.43,28.55,2325275.0,27.9161,28.0043,27.8573,27.9749,2325275.0
2023-05-26 13:00:00,28.55,28.6,28.41,28.49,1577858.0,27.9749,28.0239,27.8377,27.9161,1577858.0
2023-05-26 13:30:00,28.48,28.65,28.45,28.65,1823010.0,27.9063,28.0729,27.8769,28.0729,1823010.0
2023-05-26 14:00:00,28.65,28.66,28.48,28.53,1824131.0,28.0729,28.0827,27.9063,27.9553,1824131.0
2023-05-26 14:30:00,28.53,28.72,28.51,28.68,2249064.0,27.9553,28.1415,27.9357,28.1023,2249064.0
2023-05-26 15:00:00,28.68,28.95,28.66,28.91,4580923.0,28.1023,28.3669,28.0827,28.3277,4580923.0
2023-05-26 15:30:00,28.91,29.09,28.87,28.99,11310760.0,28.3277,28.504,28.2885,28.4061,11310760.0
2023-05-30 09:30:00,29.7,29.95,28.99,29.28,8959812.0,29.1018,29.3467,28.4061,28.6902,8959812.0
2023-05-30 10:00:00,29.29,29.69,29.12,29.45,4205424.0,28.7,29.092,28.5334,28.8568,4205424.0
2023-05-30 10:30:00,29.45,29.91,29.4,29.65,3628963.0,28.8568,29.3075,28.8078,29.0528,3628963.0
2023-05-30 11:00:00,29.65,29.82,29.54,29.59,2453849.0,29.0528,29.2193,28.945,28.994,2453849.0
2023-05-30 11:30:00,29.59,29.92,29.55,29.9,2584423.0,28.994,29.3173,28.9548,29.2977,2584423.0
2023-05-30 12:00:00,29.9,29.96,29.81,29.86,1893827.0,29.2977,29.3565,29.2095,29.2585,1893827.0
2023-05-30 12:30:00,29.86,29.96,29.75,29.92,2269962.0,29.2585,29.3565,29.1507,29.3173,2269962.0
2023-05-30 13:00:00,29.92,29.92,29.77,29.89,1516566.0,29.3173,29.3173,29.1703,29.2879,1516566.0
2023-05-30 13:30:00,29.88,29.94,29.65,29.7,1301060.0,29.2781,29.3369,29.0528,29.1018,1301060.0
2023-05-30 14:00:00,29.7,29.83,29.61,29.8,1569213.0,29.1018,29.2291,29.0136,29.1997,1569213.0
2023-05-30 14:30:00,29.81,29.98,29.74,29.93,1849239.0,29.2095,29.3761,29.1409,29.3271,1849239.0
2023-05-30 15:00:00,29.93,30.03,29.92,29.98,2876571.0,29.3271,29.4251,29.3173,29.3761,2876571.0
2023-05-30 15:30:00,29.98,30.04,29.87,30.0,6607565.0,29.3761,29.4349,29.2683,29.3957,6607565.0
2023-05-31 09:30:00,29.7,30.52,29.67,30.3,6505377.0,29.1018,29.9052,29.0724,29.6897,6505377.0
2023-05-31 10:00:00,30.3,31.99,29.97,31.41,15512276.0,29.6897,31.3456,29.3663,30.7773,15512276.0
2023-05-31 10:30:00,31.42,32.2,31.32,31.56,12985365.0,30.7871,31.5514,30.6891,30.9243,12985365.0
2023-05-31 11:00:00,31.56,31.58,31.2,31.46,6404889.0,30.9243,30.9439,30.5715,30.8263,6404889.0
2023-05-31 11:30:00,31.46,31.47,30.93,31.17,5905369.0,30.8263,30.8361,30.307,30.5421,5905369.0
2023-05-31 12:00:00,31.18,31.39,31.08,31.14,4837817.0,30.5519,30.7577,30.454,30.5127,4837817.0
2023-05-31 12:30:00,31.14,31.28,31.1,31.19,3051894.0,30.5127,30.6499,30.4736,30.5617,3051894.0
2023-05-31 13:00:00,31.19,31.98,31.18,31.97,6325825.0,30.5617,31.3358,30.5519,31.326,6325825.0
2023-05-31 13:30:00,31.97,32.12,31.84,31.95,5269774.0,31.326,31.473,31.1986,31.3064,5269774.0
2023-05-31 14:00:00,31.94,32.2,31.89,32.04,4124752.0,31.2966,31.5514,31.2476,31.3946,4124752.0
2023-05-31 14:30:00,32.05,32.29,31.92,32.05,5281980.0,31.4044,31.6396,31.277,31.4044,5281980.0
2023-05-31 15:00:00,32.05,32.05,31.85,31.94,4103519.0,31.4044,31.4044,31.2084,31.2966,4103519.0
2023-05-31 15:30:00,31.95,32.07,31.4,31.48,16638173.0,31.3064,31.424,30.7675,30.8459,16638173.0
2023-06-01 09:30:00,31.78,31.94,31.24,31.38,6826242.0,31.1399,31.2966,30.6107,30.7479,6826242.0
2023-06-01 10:00:00,31.39,31.71,31.08,31.26,5017315.0,30.7577,31.0713,30.454,30.6303,5017315.0
2023-06-01 10:30:00,31.26,31.46,31.11,31.24,3652611.0,30.6303,30.8263,30.4834,30.6107,3652611.0
2023-06-01 11:00:00,31.24,31.48,31.11,31.39,2980519.0,30.6107,30.8459,30.4834,30.7577,2980519.0
2023-06-01 11:30:00,31.39,31.5,31.3,31.36,2094415.0,30.7577,30.8655,30.6695,30.7283,2094415.0
2023-06-01 12:00:00,31.36,31.43,31.26,31.31,1566528.0,30.7283,30.7969,30.6303,30.6793,1566528.0
2023-06-01 12:30:00,31.32,31.34,31.17,31.23,1771809.0,30.6891,30.7087,30.5421,30.6009,1771809.0
2023-06-01 13:00:00,31.24,31.3,31.08,31.26,1902278.0,30.6107,30.6695,30.454,30.6303,1902278.0
2023-06-01 13:30:00,31.26,31.39,31.18,31.37,1392938.0,30.6303,30.7577,30.5519,30.7381,1392938.0
2023-06-01 14:00:00,31.37,31.39,31.2,31.28,1834229.0,30.7381,30.7577,30.5715,30.6499,1834229.0
2023-06-01 14:30:00,31.28,31.33,31.21,31.23,1818493.0,30.6499,30.6989,30.5813,30.6009,1818493.0
2023-06-01 15:00:00,31.22,31.66,31.21,31.41,4118876.0,30.5911,31.0223,30.5813,30.7773,4118876.0
2023-06-01 15:30:00,31.4,31.43,31.02,31.14,7091362.0,30.7675,30.7969,30.3952,30.5127,7091362.0
2023-06-02 09:30:00,31.37,31.59,31.02,31.05,3819514.0,30.7381,30.9537,30.3952,30.4246,3819514.0
2023-06-02 10:00:00,31.04,31.09,30.82,30.99,2803871.0,30.4148,30.4638,30.1992,30.3658,2803871.0
2023-06-02 10:30:00,30.98,31.13,30.91,31.12,2101899.0,30.356,30.503,30.2874,30.4932,2101899.0
2023-06-02 11:00:00,31.12,31.14,30.92,31.1,2512534.0,30.4932,30.5127,30.2972,30.4736,2512534.0
2023-06-02 11:30:00,31.11,31.31,31.0,31.06,1869373.0,30.4834,30.6793,30.3756,30.4344,1869373.0
2023-06-02 12:00:00,31.05,31.13,30.97,31.08,1373413.0,30.4246,30.503,30.3462,30.454,1373413.0
2023-06-02 12:30:00,31.09,31.2,31.07,31.11,1568877.0,30.4638,30.5715,30.4442,30.4834,1568877.0
2023-06-02 13:00:00,31.11,31.27,31.09,31.24,1312905.0,30.4834,30.6401,30.4638,30.6107,1312905.0
2023-06-02 13:30:00,31.24,31.31,31.16,31.3,1464218.0,30.6107,30.6793,30.5323,30.6695,1464218.0
2023-06-02 14:00:00,31.3,31.34,31.14,31.17,1323859.0,30.6695,30.7087,30.5127,30.5421,1323859.0
2023-06-02 14:30:00,31.17,31.27,31.15,31.17,1326182.0,30.5421,30.6401,30.5225,30.5421,1326182.0
2023-06-02 15:00:00,31.17,31.26,31.1,31.13,1595699.0,30.5421,30.6303,30.4736,30.503,1595699.0
2023-06-02 15:30:00,31.12,31.34,31.1,31.31,4584663.0,30.4932,30.7087,30.4736,30.6793,4584663.0
2023-06-05 09:30:00,31.32,31.4,30.73,30.74,3084004.0,30.6891,30.7675,30.111,30.1208,3084004.0
2023-06-05 10:00:00,30.74,30.81,30.4,30.48,3290667.0,30.1208,30.1894,29.7877,29.866,3290667.0
2023-06-05 10:30:00,30.48,30.51,30.25,30.44,2692110.0,29.866,29.8954,29.6407,29.8268,2692110.0
2023-06-05 11:00:00,30.44,30.49,30.27,30.44,2483075.0,29.8268,29.8758,29.6603,29.8268,2483075.0
2023-06-05 11:30:00,30.44,30.49,30.31,30.34,1987300.0,29.8268,29.8758,29.6995,29.7289,1987300.0
2023-06-05 12:00:00,30.34,30.54,30.29,30.44,1878068.0,29.7289,29.9248,29.6799,29.8268,1878068.0
2023-06-05 12:30:00,30.44,30.45,30.32,30.33,1483443.0,29.8268,29.8366,29.7093,29.7191,1483443.0
2023-06-05 13:00:00,30.33,30.35,29.95,30.19,4387753.0,29.7191,29.7387,29.3467,29.5819,4387753.0
2023-06-05 13:30:00,30.18,30.2,30.05,30.09,1918128.0,29.5721,29.5917,29.4447,29.4839,1918128.0
2023-06-05 14:00:00,30.09,30.18,29.98,30.0,2012002.0,29.4839,29.5721,29.3761,29.3957,2012002.0
2023-06-05 14:30:00,30.01,30.01,29.9,29.96,2036258.0,29.4055,29.4055,29.2977,29.3565,2036258.0
2023-06-05 15:00:00,29.96,30.04,29.92,29.93,2362168.0,29.3565,29.4349,29.3173,29.3271,2362168.0
2023-06-05 15:30:00,29.93,29.98,29.83,29.87,7277582.0,29.3271,29.3761,29.2291,29.2683,7277582.0
2023-06-06 09:30:00,29.77,30.41,29.69,30.35,4554136.0,29.1703,29.7975,29.092,29.7387,4554136.0
2023-06-06 10:00:00,30.36,30.54,30.3,30.44,2506189.0,29.7485,29.9248,29.6897,29.8268,2506189.0
2023-06-06 10:30:00,30.44,31.11,30.35,31.1,4330401.0,29.8268,30.4834,29.7387,30.4736,4330401.0
2023-06-06 11:00:00,31.1,31.45,31.09,31.31,4625764.0,30.4736,30.8165,30.4638,30.6793,4625764.0
2023-06-06 11:30:00,31.3,31.39,31.15,31.18,2151640.0,30.6695,30.7577,30.5225,30.5519,2151640.0
2023-06-06 12:00:00,31.19,31.31,31.13,31.15,1646259.0,30.5617,30.6793,30.503,30.5225,1646259.0
2023-06-06 12:30:00,31.15,31.2,30.79,30.86,1858035.0,30.5225,30.5715,30.1698,30.2384,1858035.0
2023-06-06 13:00:00,30.86,31.02,30.84,31.01,1554594.0,30.2384,30.3952,30.2188,30.3854,1554594.0
2023-06-06 13:30:00,31.01,31.06,30.87,30.91,1758093.0,30.3854,30.4344,30.2482,30.2874,1758093.0
2023-06-06 14:00:00,30.91,30.97,30.84,30.92,1070886.0,30.2874,30.3462,30.2188,30.2972,1070886.0
2023-06-06 14:30:00,30.92,30.96,30.89,30.9,823063.0,30.2972,30.3364,30.2678,30.2776,823063.0
2023-06-06 15:00:00,30.9,30.92,30.82,30.92,1366042.0,30.2776,30.2972,30.1992,30.2972,1366042.0
2023-06-06 15:30:00,30.92,30.98,30.81,30.95,5676415.0,30.2972,30.356,30.1894,30.3266,5676415.0
2023-06-07 09:30:00,31.04,31.19,30.93,31.15,3301933.0,30.4148,30.5617,30.307,30.5225,3301933.0
2023-06-07 10:00:00,31.14,31.37,31.1,31.28,2285407.0,30.5127,30.7381,30.4736,30.6499,2285407.0
2023-06-07 10:30:00,31.28,31.32,31.06,31.17,1634849.0,30.6499,30.6891,30.4344,30.5421,1634849.0
2023-06-07 11:00:00,31.18,31.28,31.1,31.25,1236697.0,30.5519,30.6499,30.4736,30.6205,1236697.0
2023-06-07 11:30:00,31.25,31.36,31.22,31.25,1341676.0,30.6205,30.7283,30.5911,30.6205,1341676.0
2023-06-07 12:00:00,31.25,31.29,31.11,31.13,1020579.0,30.6205,30.6597,30.4834,30.503,1020579.0
2023-06-07 12:30:00,31.13,31.24,31.07,31.15,1001791.0,30.503,30.6107,30.4442,30.5225,1001791.0
2023-06-07 13:00:00,31.15,31.18,31.04,31.13,1996777.0,30.5225,30.5519,30.4148,30.503,1996777.0
2023-06-07 13:30:00,31.12,31.19,31.05,31.15,1518615.0,30.4932,30.5617,30.4246,30.5225,1518615.0
2023-06-07 14:00:00,31.16,31.19,31.07,31.15,902200.0,30.5323,30.5617,30.4442,30.5225,902200.0
2023-06-07 14:30:00,31.15,31.18,31.08,31.18,1009575.0,30.5225,30.5519,30.454,30.5519,1009575.0
2023-06-07 15:00:00,31.18,31.28,31.17,31.21,1453137.0,30.5519,30.6499,30.5421,30.5813,1453137.0
2023-06-07 15:30:00,31.21,31.34,31.12,31.3,5090300.0,30.5813,30.7087,30.4932,30.6695,5090300.0
2023-06-08 09:30:00,31.43,31.52,31.16,31.31,3353342.0,30.7969,30.8851,30.5323,30.6793,3353342.0
2023-06-08 10:00:00,31.3,31.32,31.08,31.18,2214931.0,30.6695,30.6891,30.454,30.5519,2214931.0
2023-06-08 10:30:00,31.19,31.28,31.08,31.14,1347722.0,30.5617,30.6499,30.454,30.5127,1347722.0
2023-06-08 11:00:00,31.14,31.21,31.06,31.18,1467225.0,30.5127,30.5813,30.4344,30.5519,1467225.0
2023-06-08 11:30:00,31.18,31.22,31.1,31.17,1024379.0,30.5519,30.5911,30.4736,30.5421,1024379.0
2023-06-08 12:00:00,31.16,31.23,31.14,31.23,845328.0,30.5323,30.6009,30.5127,30.6009,845328.0
2023-06-08 12:30:00,31.23,31.42,31.19,31.42,1232710.0,30.6009,30.7871,30.5617,30.7871,1232710.0
2023-06-08 13:00:00,31.42,31.85,31.39,31.75,3331029.0,30.7871,31.2084,30.7577,31.1105,3331029.0
2023-06-08 13:30:00,31.75,31.84,31.51,31.66,2238717.0,31.1105,31.1986,30.8753,31.0223,2238717.0
2023-06-08 14:00:00,31.66,31.74,31.6,31.63,1608090.0,31.0223,31.1007,30.9635,30.9929,1608090.0
2023-06-08 14:30:00,31.63,31.72,31.62,31.67,1009530.0,30.9929,31.0811,30.9831,31.0321,1009530.0
2023-06-08 15:00:00,31.67,31.73,31.62,31.7,1504692.0,31.0321,31.0909,30.9831,31.0615,1504692.0
2023-06-08 15:30:00,31.7,31.85,31.66,31.81,6272533.0,31.0615,31.2084,31.0223,31.1693,6272533.0
2023-06-09 09:30:00,31.93,31.99,31.28,31.44,3898756.0,31.2868,31.3456,30.6499,30.8067,3898756.0
2023-06-09 10:00:00,31.45,31.57,31.26,31.27,2081362.0,30.8165,30.9341,30.6303,30.6401,2081362.0
2023-06-09 10:30:00,31.27,31.33,30.68,31.03,4554070.0,30.6401,30.6989,30.062,30.405,4554070.0
2023-06-09 11:00:00,31.03,31.27,31.01,31.04,2478141.0,30.405,30.6401,30.3854,30.4148,2478141.0
2023-06-09 11:30:00,31.04,31.13,30.97,31.07,1883773.0,30.4148,30.503,30.3462,30.4442,1883773.0
2023-06-09 12:00:00,31.07,31.2,30.97,31.02,2073631.0,30.4442,30.5715,30.3462,30.3952,2073631.0
2023-06-09 12:30:00,31.01,31.1,30.95,31.1,956699.0,30.3854,30.4736,30.3266,30.4736,956699.0
2023-06-09 13:00:00,31.1,31.17,31.07,31.17,1220248.0,30.4736,30.5421,30.4442,30.5421,1220248.0
2023-06-09 13:30:00,31.17,31.41,31.15,31.23,2276184.0,30.5421,30.7773,30.5225,30.6009,2276184.0
2023-06-09 14:00:00,31.23,31.47,31.22,31.44,2351781.0,30.6009,30.8361,30.5911,30.8067,2351781.0
2023-06-09 14:30:00,31.44,31.46,31.31,31.37,1292532.0,30.8067,30.8263,30.6793,30.7381,1292532.0
2023-06-09 15:00:00,31.37,31.38,31.26,31.31,1764361.0,30.7381,30.7479,30.6303,30.6793,1764361.0
2023-06-09 15:30:00,31.31,31.4,31.26,31.35,5204838.0,30.6793,30.7675,30.6303,30.7185,5204838.0
2023-06-12 09:30:00,31.4,32.3,31.36,32.29,5962795.0,30.7675,31.6494,30.7283,31.6396,5962795.0
2023-06-12 10:00:00,32.29,32.74,32.27,32.69,5117421.0,31.6396,32.0805,31.62,32.0315,5117421.0
2023-06-12 10:30:00,32.69,32.95,32.62,32.78,3892914.0,32.0315,32.2863,31.9629,32.1197,3892914.0
2023-06-12 11:00:00,32.79,33.03,32.77,32.94,3780492.0,32.1295,32.3647,32.1099,32.2765,3780492.0
2023-06-12 11:30:00,32.94,33.3,32.86,33.12,4268364.0,32.2765,32.6292,32.1981,32.4529,4268364.0
2023-06-12 12:00:00,33.12,33.14,32.93,32.94,2999712.0,32.4529,32.4725,32.2667,32.2765,2999712.0
2023-06-12 12:30:00,32.94,33.0,32.79,32.91,2125271.0,32.2765,32.3353,32.1295,32.2471,2125271.0
2023-06-12 13:00:00,32.91,33.0,32.71,32.72,1683299.0,32.2471,32.3353,32.0511,32.0609,1683299.0
2023-06-12 13:30:00,32.72,32.78,32.66,32.72,1940208.0,32.0609,32.1197,32.0021,32.0609,1940208.0
2023-06-12 14:00:00,32.71,32.8,32.66,32.77,1871324.0,32.0511,32.1393,32.0021,32.1099,1871324.0
2023-06-12 14:30:00,32.77,32.96,32.72,32.93,2013148.0,32.1099,32.2961,32.0609,32.2667,2013148.0
2023-06-12 15:00:00,32.93,33.12,32.88,32.89,3325375.0,32.2667,32.4529,32.2177,32.2275,3325375.0
2023-06-12 15:30:00,32.89,33.09,32.88,33.07,7590401.0,32.2275,32.4235,32.2177,32.4039,7590401.0
2023-06-13 09:30:00,33.76,33.86,33.07,33.3,9391547.0,33.08,33.178,32.4039,32.6292,9391547.0
2023-06-13 10:00:00,33.3,33.48,33.12,33.43,3444725.0,32.6292,32.8056,32.4529,32.7566,3444725.0
2023-06-13 10:30:00,33.42,33.95,33.39,33.95,4062287.0,32.7468,33.2661,32.7174,33.2661,4062287.0
2023-06-13 11:00:00,33.95,33.95,33.61,33.61,2933811.0,33.2661,33.2661,32.933,32.933,2933811.0
2023-06-13 11:30:00,33.62,33.75,33.51,33.66,2068328.0,32.9428,33.0702,32.835,32.982,2068328.0
2023-06-13 12:00:00,33.65,33.72,33.6,33.64,1483112.0,32.9722,33.0408,32.9232,32.9624,1483112.0
2023-06-13 12:30:00,33.63,33.8,33.6,33.7,1457116.0,32.9526,33.1192,32.9232,33.0212,1457116.0
2023-06-13 13:00:00,33.7,33.75,33.54,33.69,1782427.0,33.0212,33.0702,32.8644,33.0114,1782427.0
2023-06-13 13:30:00,33.69,33.76,33.61,33.66,1516286.0,33.0114,33.08,32.933,32.982,1516286.0
2023-06-13 14:00:00,33.66,33.68,33.46,33.51,1670729.0,32.982,33.0016,32.786,32.835,1670729.0
2023-06-13 14:30:00,33.5,33.82,33.44,33.8,3046994.0,32.8252,33.1388,32.7664,33.1192,3046994.0
2023-06-13 15:00:00,33.8,33.92,33.75,33.83,2607595.0,33.1192,33.2368,33.0702,33.1486,2607595.0
2023-06-13 15:30:00,33.83,33.94,33.72,33.93,5132633.0,33.1486,33.2563,33.0408,33.2466,5132633.0
2023-06-14 09:30:00,33.86,34.17,33.8,34.05,5158389.0,33.178,33.4817,33.1192,33.3641,5158389.0
2023-06-14 10:00:00,34.05,34.47,33.95,34.31,3342389.0,33.3641,33.7757,33.2661,33.6189,3342389.0
2023-06-14 10:30:00,34.32,34.76,34.27,34.53,4921403.0,33.6287,34.0598,33.5797,33.8345,4921403.0
2023-06-14 11:00:00,34.53,34.63,34.37,34.55,3493197.0,33.8345,33.9325,33.6777,33.8541,3493197.0
2023-06-14 11:30:00,34.56,34.7,34.45,34.58,2406930.0,33.8639,34.001,33.7561,33.8835,2406930.0
2023-06-14 12:00:00,34.58,35.12,34.57,35.01,6463587.0,33.8835,34.4126,33.8737,34.3048,6463587.0
2023-06-14 12:30:00,35.01,35.22,34.8,35.02,4863211.0,34.3048,34.5106,34.099,34.3146,4863211.0
2023-06-14 13:00:00,35.01,35.05,34.7,34.73,2606027.0,34.3048,34.344,34.001,34.0304,2606027.0
2023-06-14 13:30:00,34.73,34.75,34.46,34.69,2883874.0,34.0304,34.05,33.7659,33.9912,2883874.0
2023-06-14 14:00:00,34.68,34.69,34.25,34.62,3701491.0,33.9814,33.9912,33.5601,33.9227,3701491.0
2023-06-14 14:30:00,34.62,35.21,34.53,35.12,4648195.0,33.9227,34.5008,33.8345,34.4126,4648195.0
2023-06-14 15:00:00,35.13,35.49,35.11,35.33,5312302.0,34.4224,34.7751,34.4028,34.6184,5312302.0
2023-06-14 15:30:00,35.33,35.6,35.2,35.59,11190898.0,34.6184,34.8829,34.491,34.8731,11190898.0
2023-06-15 09:30:00,35.23,35.97,35.21,35.6,9396160.0,34.5204,35.2455,34.5008,34.8829,9396160.0
2023-06-15 10:00:00,35.59,36.14,35.48,36.03,5915187.0,34.8731,35.412,34.7653,35.3043,5915187.0
2023-06-15 10:30:00,36.04,36.24,35.85,35.87,4768409.0,35.314,35.51,35.1279,35.1475,4768409.0
2023-06-15 11:00:00,35.87,36.1,35.79,36.09,2625389.0,35.1475,35.3728,35.0691,35.363,2625389.0
2023-06-15 11:30:00,36.1,36.38,36.05,36.31,3370754.0,35.3728,35.6472,35.3238,35.5786,3370754.0
2023-06-15 12:00:00,36.31,36.42,36.0,36.04,3204915.0,35.5786,35.6864,35.2749,35.314,3204915.0
2023-06-15 12:30:00,36.05,36.05,35.72,35.85,2682034.0,35.3238,35.3238,35.0005,35.1279,2682034.0
2023-06-15 13:00:00,35.85,35.86,35.35,35.62,4773767.0,35.1279,35.1377,34.6379,34.9025,4773767.0
2023-06-15 13:30:00,35.62,35.83,35.43,35.72,2448587.0,34.9025,35.1083,34.7163,35.0005,2448587.0
2023-06-15 14:00:00,35.72,35.74,35.51,35.66,2199290.0,35.0005,35.0201,34.7947,34.9417,2199290.0
2023-06-15 14:30:00,35.67,35.92,35.64,35.88,2239607.0,34.9515,35.1965,34.9221,35.1573,2239607.0
2023-06-15 15:00:00,35.88,36.03,35.75,35.98,2878072.0,35.1573,35.3043,35.0299,35.2553,2878072.0
2023-06-15 15:30:00,35.98,36.08,35.8,35.82,6138616.0,35.2553,35.3532,35.0789,35.0985,6138616.0
2023-06-16 09:30:00,36.3,36.43,35.88,35.98,10870274.0,35.5688,35.6962,35.1573,35.2553,10870274.0
2023-06-16 10:00:00,35.99,36.37,35.96,36.23,3910722.0,35.2651,35.6374,35.2357,35.5002,3910722.0
2023-06-16 10:30:00,36.23,36.44,36.19,36.43,3733462.0,35.5002,35.706,35.461,35.6962,3733462.0
2023-06-16 11:00:00,36.42,36.48,36.23,36.32,3922493.0,35.6864,35.7452,35.5002,35.5884,3922493.0
2023-06-16 11:30:00,36.32,36.4,35.73,35.75,4583096.0,35.5884,35.6668,35.0103,35.0299,4583096.0
2023-06-16 12:00:00,35.75,35.96,35.59,35.9,4064079.0,35.0299,35.2357,34.8731,35.1769,4064079.0
2023-06-16 12:30:00,35.91,36.21,35.9,36.16,2447915.0,35.1867,35.4806,35.1769,35.4316,2447915.0
2023-06-16 13:00:00,36.16,36.19,36.0,36.14,1841434.0,35.4316,35.461,35.2749,35.412,1841434.0
2023-06-16 13:30:00,36.14,36.4,36.1,36.33,2382799.0,35.412,35.6668,35.3728,35.5982,2382799.0
2023-06-16 14:00:00,36.33,36.46,36.27,36.45,2870030.0,35.5982,35.7256,35.5394,35.7158,2870030.0
2023-06-16 14:30:00,36.45,36.53,36.37,36.48,4019019.0,35.7158,35.7942,35.6374,35.7452,4019019.0
2023-06-16 15:00:00,36.48,36.58,36.39,36.57,4567939.0,35.7452,35.8432,35.657,35.8334,4567939.0
2023-06-16 15:30:00,36.57,36.8,36.38,36.42,13716912.0,35.8334,36.0587,35.6472,35.6864,13716912.0
2023-06-20 09:30:00,36.79,37.11,35.67,35.71,8928914.0,36.0489,36.3625,34.9515,34.9907,8928914.0
2023-06-20 10:00:00,35.72,35.77,35.08,35.13,5434720.0,35.0005,35.0495,34.3734,34.4224,5434720.0
2023-06-20 10:30:00,35.14,35.24,34.9,35.01,5014325.0,34.4322,34.5302,34.197,34.3048,5014325.0
2023-06-20 11:00:00,35.02,35.18,34.93,35.08,3260715.0,34.3146,34.4714,34.2264,34.3734,3260715.0
2023-06-20 11:30:00,35.09,35.17,34.71,34.73,3216095.0,34.3832,34.4616,34.0108,34.0304,3216095.0
2023-06-20 12:00:00,34.73,35.07,34.72,35.05,2678413.0,34.0304,34.3636,34.0206,34.344,2678413.0
2023-06-20 12:30:00,35.05,35.12,34.87,35.1,1841510.0,34.344,34.4126,34.1676,34.393,1841510.0
2023-06-20 13:00:00,35.09,35.2,35.02,35.13,1520452.0,34.3832,34.491,34.3146,34.4224,1520452.0
2023-06-20 13:30:00,35.14,35.15,35.0,35.02,1319959.0,34.4322,34.442,34.295,34.3146,1319959.0
2023-06-20 14:00:00,35.02,35.19,35.0,35.09,1994303.0,34.3146,34.4812,34.295,34.3832,1994303.0
2023-06-20 14:30:00,35.09,35.09,34.9,34.97,1618921.0,34.3832,34.3832,34.197,34.2656,1618921.0
2023-06-20 15:00:00,34.97,35.0,34.76,34.9,2242267.0,34.2656,34.295,34.0598,34.197,2242267.0
2023-06-20 15:30:00,34.9,35.11,34.78,34.99,7825167.0,34.197,34.4028,34.0794,34.2852,7825167.0
2023-06-21 09:30:00,34.93,35.05,34.3,34.41,4938333.0,34.2264,34.344,33.6091,33.7169,4938333.0
2023-06-21 10:00:00,34.41,34.45,33.95,33.98,4981893.0,33.7169,33.7561,33.2661,33.2955,4981893.0
2023-06-21 10:30:00,33.98,34.11,33.69,33.98,3791452.0,33.2955,33.4229,33.0114,33.2955,3791452.0
2023-06-21 11:00:00,33.98,34.38,33.95,34.31,3480910.0,33.2955,33.6875,33.2661,33.6189,3480910.0
2023-06-21 11:30:00,34.31,34.37,33.51,33.59,7573063.0,33.6189,33.6777,32.835,32.9134,7573063.0
2023-06-21 12:00:00,33.59,33.89,33.3,33.36,5530738.0,32.9134,33.2074,32.6292,32.688,5530738.0
2023-06-21 12:30:00,33.36,33.41,32.98,33.09,5225007.0,32.688,32.737,32.3157,32.4235,5225007.0
2023-06-21 13:00:00,33.11,33.25,33.02,33.21,2697218.0,32.4431,32.5802,32.3549,32.5411,2697218.0
2023-06-21 13:30:00,33.22,33.46,33.19,33.41,2533937.0,32.5509,32.786,32.5215,32.737,2533937.0
2023-06-21 14:00:00,33.42,33.57,33.3,33.49,2901490.0,32.7468,32.8938,32.6292,32.8154,2901490.0
2023-06-21 14:30:00,33.48,33.56,33.4,33.55,1925658.0,32.8056,32.884,32.7272,32.8742,1925658.0
2023-06-21 15:00:00,33.55,33.55,33.14,33.15,2341994.0,32.8742,32.8742,32.4725,32.4823,2341994.0
2023-06-21 15:30:00,33.15,33.18,32.83,32.9,8715869.0,32.4823,32.5117,32.1687,32.2373,8715869.0
2023-06-22 09:30:00,32.69,33.24,32.52,32.8,5429281.0,32.0315,32.5704,31.865,32.1393,5429281.0
2023-06-22 10:00:00,32.8,32.83,32.52,32.55,3458961.0,32.1393,32.1687,31.865,31.8943,3458961.0
2023-06-22 10:30:00,32.55,32.56,32.12,32.19,4438019.0,31.8943,31.9041,31.473,31.5416,4438019.0
2023-06-22 11:00:00,32.18,32.41,32.15,32.41,2771578.0,31.5318,31.7572,31.5024,31.7572,2771578.0
2023-06-22 11:30:00,32.41,32.68,32.37,32.54,3347019.0,31.7572,32.0217,31.718,31.8845,3347019.0
2023-06-22 12:00:00,32.53,32.53,32.34,32.39,1729450.0,31.8748,31.8748,31.6886,31.7376,1729450.0
2023-06-22 12:30:00,32.39,32.42,32.31,32.32,1126452.0,31.7376,31.767,31.6592,31.669,1126452.0
2023-06-22 13:00:00,32.32,32.41,32.19,32.4,1874491.0,31.669,31.7572,31.5416,31.7474,1874491.0
2023-06-22 13:30:00,32.4,32.55,32.38,32.44,1498126.0,31.7474,31.8943,31.7278,31.7866,1498126.0
2023-06-22 14:00:00,32.44,32.52,32.43,32.51,1002894.0,31.7866,31.865,31.7768,31.8552,1002894.0
2023-06-22 14:30:00,32.51,32.67,32.46,32.65,1693010.0,31.8552,32.0119,31.8062,31.9923,1693010.0
2023-06-22 15:00:00,32.65,32.78,32.53,32.54,2263321.0,31.9923,32.1197,31.8748,31.8845,2263321.0
2023-06-22 15:30:00,32.54,32.73,32.48,32.72,4919756.0,31.8845,32.0707,31.8258,32.0609,4919756.0
2023-06-23 09:30:00,32.21,33.18,32.03,33.16,6444279.0,31.5612,32.5117,31.3848,32.4921,6444279.0
2023-06-23 10:00:00,33.16,33.45,33.11,33.24,5004945.0,32.4921,32.7762,32.4431,32.5704,5004945.0
2023-06-23 10:30:00,33.23,33.27,32.88,32.95,3054454.0,32.5607,32.5998,32.2177,32.2863,3054454.0
2023-06-23 11:00:00,32.94,32.95,32.65,32.68,2297584.0,32.2765,32.2863,31.9923,32.0217,2297584.0
2023-06-23 11:30:00,32.69,32.81,32.64,32.8,1568431.0,32.0315,32.1491,31.9825,32.1393,1568431.0
2023-06-23 12:00:00,32.79,32.8,32.54,32.67,1891683.0,32.1295,32.1393,31.8845,32.0119,1891683.0
2023-06-23 12:30:00,32.67,32.7,32.61,32.65,939650.0,32.0119,32.0413,31.9531,31.9923,939650.0
2023-06-23 13:00:00,32.65,33.09,32.59,33.07,2434507.0,31.9923,32.4235,31.9335,32.4039,2434507.0
2023-06-23 13:30:00,33.07,33.12,32.88,33.06,1698163.0,32.4039,32.4529,32.2177,32.3941,1698163.0
2023-06-23 14:00:00,33.06,33.13,32.9,32.91,1863449.0,32.3941,32.4627,32.2373,32.2471,1863449.0
2023-06-23 14:30:00,32.9,32.91,32.81,32.88,1583785.0,32.2373,32.2471,32.1491,32.2177,1583785.0
2023-06-23 15:00:00,32.87,33.05,32.8,33.01,1933089.0,32.2079,32.3843,32.1393,32.3451,1933089.0
2023-06-23 15:30:00,33.02,33.11,32.92,32.98,4919459.0,32.3549,32.4431,32.2569,32.3157,4919459.0
2023-06-26 09:30:00,33.18,33.65,33.12,33.64,3364995.0,32.5117,32.9722,32.4529,32.9624,3364995.0
2023-06-26 10:00:00,33.65,33.99,33.57,33.82,3389415.0,32.9722,33.3053,32.8938,33.1388,3389415.0
2023-06-26 10:30:00,33.82,33.88,33.31,33.45,2865090.0,33.1388,33.1976,32.639,32.7762,2865090.0
2023-06-26 11:00:00,33.44,33.49,33.31,33.35,1709881.0,32.7664,32.8154,32.639,32.6782,1709881.0
2023-06-26 11:30:00,33.36,33.55,33.33,33.55,1846573.0,32.688,32.8742,32.6586,32.8742,1846573.0
2023-06-26 12:00:00,33.54,33.55,33.18,33.32,2161356.0,32.8644,32.8742,32.5117,32.6488,2161356.0
2023-06-26 12:30:00,33.32,33.39,33.21,33.29,1811304.0,32.6488,32.7174,32.5411,32.6194,1811304.0
2023-06-26 13:00:00,33.29,33.4,33.26,33.36,1044421.0,32.6194,32.7272,32.59,32.688,1044421.0
2023-06-26 13:30:00,33.37,33.39,33.09,33.14,1346680.0,32.6978,32.7174,32.4235,32.4725,1346680.0
2023-06-26 14:00:00,33.14,33.22,33.11,33.19,1201752.0,32.4725,32.5509,32.4431,32.5215,1201752.0
2023-06-26 14:30:00,33.19,33.27,33.16,33.27,1231815.0,32.5215,32.5998,32.4921,32.5998,1231815.0
2023-06-26 15:00:00,33.26,33.45,33.26,33.43,1643441.0,32.59,32.7762,32.59,32.7566,1643441.0
2023-06-26 15:30:00,33.42,33.62,33.31,33.35,7146193.0,32.7468,32.9428,32.639,32.6782,7146193.0
2023-06-27 09:30:00,33.29,33.42,33.01,33.37,2574408.0,32.6194,32.7468,32.3451,32.6978,2574408.0
2023-06-27 10:00:00,33.36,33.5,33.3,33.32,1297016.0,32.688,32.8252,32.6292,32.6488,1297016.0
2023-06-27 10:30:00,33.32,33.59,33.23,33.53,1378440.0,32.6488,32.9134,32.5607,32.8546,1378440.0
2023-06-27 11:00:00,33.53,33.65,33.44,33.64,1042343.0,32.8546,32.9722,32.7664,32.9624,1042343.0
2023-06-27 11:30:00,33.64,33.79,33.54,33.78,1128204.0,32.9624,33.1094,32.8644,33.0996,1128204.0
2023-06-27 12:00:00,33.77,33.83,33.68,33.77,850766.0,33.0898,33.1486,33.0016,33.0898,850766.0
2023-06-27 12:30:00,33.78,33.87,33.71,33.76,945984.0,33.0996,33.1878,33.031,33.08,945984.0
2023-06-27 13:00:00,33.76,33.99,33.72,33.94,1263153.0,33.08,33.3053,33.0408,33.2563,1263153.0
2023-06-27 13:30:00,33.93,33.98,33.87,33.89,1280840.0,33.2466,33.2955,33.1878,33.2074,1280840.0
2023-06-27 14:00:00,33.89,34.01,33.83,33.97,1008820.0,33.2074,33.3249,33.1486,33.2857,1008820.0
2023-06-27 14:30:00,33.98,34.01,33.87,33.88,949432.0,33.2955,33.3249,33.1878,33.1976,949432.0
2023-06-27 15:00:00,33.88,34.23,33.87,34.22,3022886.0,33.1976,33.5405,33.1878,33.5307,3022886.0
2023-06-27 15:30:00,34.22,34.22,34.03,34.11,4518463.0,33.5307,33.5307,33.3445,33.4229,4518463.0
2023-06-28 09:30:00,33.61,33.76,33.03,33.18,4371955.0,32.933,33.08,32.3647,32.5117,4371955.0
2023-06-28 10:00:00,33.19,33.55,33.13,33.55,2624037.0,32.5215,32.8742,32.4627,32.8742,2624037.0
2023-06-28 10:30:00,33.55,33.78,33.51,33.57,2223853.0,32.8742,33.0996,32.835,32.8938,2223853.0
2023-06-28 11:00:00,33.58,33.73,33.53,33.61,1449926.0,32.9036,33.0506,32.8546,32.933,1449926.0
2023-06-28 11:30:00,33.62,33.69,33.55,33.6,1049566.0,32.9428,33.0114,32.8742,32.9232,1049566.0
2023-06-28 12:00:00,33.59,33.81,33.53,33.61,1471498.0,32.9134,33.129,32.8546,32.933,1471498.0
2023-06-28 12:30:00,33.62,33.66,33.28,33.45,1311464.0,32.9428,32.982,32.6096,32.7762,1311464.0
2023-06-28 13:00:00,33.45,33.58,33.38,33.58,1006197.0,32.7762,32.9036,32.7076,32.9036,1006197.0
2023-06-28 13:30:00,33.57,33.63,33.53,33.61,961197.0,32.8938,32.9526,32.8546,32.933,961197.0
2023-06-28 14:00:00,33.62,33.69,33.59,33.61,794984.0,32.9428,33.0114,32.9134,32.933,794984.0
2023-06-28 14:30:00,33.6,33.64,33.56,33.59,722151.0,32.9232,32.9624,32.884,32.9134,722151.0
2023-06-28 15:00:00,33.59,33.6,33.44,33.45,1073865.0,32.9134,32.9232,32.7664,32.7762,1073865.0
2023-06-28 15:30:00,33.45,33.66,33.44,33.58,4085679.0,32.7762,32.982,32.7664,32.9036,4085679.0
2023-06-29 09:30:00,33.34,33.34,32.49,32.5,6402589.0,32.6684,32.6684,31.8356,31.8454,6402589.0
2023-06-29 10:00:00,32.51,33.14,32.5,33.11,4198262.0,31.8552,32.4725,31.8454,32.4431,4198262.0
2023-06-29 10:30:00,33.12,33.16,32.77,32.85,2989255.0,32.4529,32.4921,32.1099,32.1883,2989255.0
2023-06-29 11:00:00,32.85,33.0,32.84,32.94,1531196.0,32.1883,32.3353,32.1785,32.2765,1531196.0
2023-06-29 11:30:00,32.94,33.11,32.89,33.03,1310024.0,32.2765,32.4431,32.2275,32.3647,1310024.0
2023-06-29 12:00:00,33.03,33.09,33.0,33.04,1417483.0,32.3647,32.4235,32.3353,32.3745,1417483.0
2023-06-29 12:30:00,33.04,33.18,32.95,32.97,1223428.0,32.3745,32.5117,32.2863,32.3059,1223428.0
2023-06-29 13:00:00,32.97,33.06,32.93,33.05,1091161.0,32.3059,32.3941,32.2667,32.3843,1091161.0
2023-06-29 13:30:00,33.04,33.05,32.95,32.98,820664.0,32.3745,32.3843,32.2863,32.3157,820664.0
2023-06-29 14:00:00,32.98,33.01,32.92,32.98,1184111.0,32.3157,32.3451,32.2569,32.3157,1184111.0
2023-06-29 14:30:00,32.98,33.05,32.94,32.98,836757.0,32.3157,32.3843,32.2765,32.3157,836757.0
2023-06-29 15:00:00,32.98,32.99,32.88,32.91,1071484.0,32.3157,32.3255,32.2177,32.2471,1071484.0
2023-06-29 15:30:00,32.91,32.97,32.84,32.94,4008013.0,32.2471,32.3059,32.1785,32.2765,4008013.0
2023-06-30 09:30:00,33.36,33.45,33.16,33.31,2868654.0,32.688,32.7762,32.4921,32.639,2868654.0
2023-06-30 10:00:00,33.3,33.39,33.19,33.37,1467370.0,32.6292,32.7174,32.5215,32.6978,1467370.0
2023-06-30 10:30:00,33.37,33.43,33.21,33.24,1708391.0,32.6978,32.7566,32.5411,32.5704,1708391.0
2023-06-30 11:00:00,33.25,33.43,33.23,33.43,1046271.0,32.5802,32.7566,32.5607,32.7566,1046271.0
2023-06-30 11:30:00,33.43,33.56,33.18,33.21,2553157.0,32.7566,32.884,32.5117,32.5411,2553157.0
2023-06-30 12:00:00,33.2,33.35,33.2,33.34,975799.0,32.5313,32.6782,32.5313,32.6684,975799.0
2023-06-30 12:30:00,33.34,33.42,33.29,33.41,781483.0,32.6684,32.7468,32.6194,32.737,781483.0
2023-06-30 13:00:00,33.41,33.54,33.39,33.5,1172398.0,32.737,32.8644,32.7174,32.8252,1172398.0
2023-06-30 13:30:00,33.51,33.53,33.33,33.34,1027076.0,32.835,32.8546,32.6586,32.6684,1027076.0
2023-06-30 14:00:00,33.35,33.42,33.31,33.36,813375.0,32.6782,32.7468,32.639,32.688,813375.0
2023-06-30 14:30:00,33.35,33.37,33.28,33.33,819605.0,32.6782,32.6978,32.6096,32.6586,819605.0
2023-06-30 15:00:00,33.33,33.42,33.25,33.4,1147530.0,32.6586,32.7468,32.5802,32.7272,1147530.0
2023-06-30 15:30:00,33.39,33.49,33.31,33.41,4786123.0,32.7174,32.8154,32.639,32.737,4786123.0
2023-07-03 09:30:00,33.54,33.89,33.26,33.29,3163116.0,32.8644,33.2074,32.59,32.6194,3163116.0
2023-07-03 10:00:00,33.29,33.44,33.14,33.32,2086208.0,32.6194,32.7664,32.4725,32.6488,2086208.0
2023-07-03 10:30:00,33.33,33.38,33.19,33.23,1182417.0,32.6586,32.7076,32.5215,32.5607,1182417.0
2023-07-03 11:00:00,33.23,33.36,33.22,33.33,1145303.0,32.5607,32.688,32.5509,32.6586,1145303.0
2023-07-03 11:30:00,33.33,33.43,33.28,33.41,1019561.0,32.6586,32.7566,32.6096,32.737,1019561.0
2023-07-03 12:00:00,33.41,33.45,33.34,33.45,920506.0,32.737,32.7762,32.6684,32.7762,920506.0
2023-07-03 12:30:00,33.45,33.64,33.38,33.62,2655887.0,32.7762,32.9624,32.7076,32.9428,2655887.0
2023-07-05 09:30:00,33.31,33.33,32.93,32.95,4174125.0,32.639,32.6586,32.2667,32.2863,4174125.0
2023-07-05 10:00:00,32.95,33.05,32.91,32.97,1817900.0,32.2863,32.3843,32.2471,32.3059,1817900.0
2023-07-05 10:30:00,32.98,33.14,32.86,33.08,2453172.0,32.3157,32.4725,32.1981,32.4137,2453172.0
2023-07-05 11:00:00,33.09,33.1,32.82,32.89,2008054.0,32.4235,32.4333,32.1589,32.2275,2008054.0
2023-07-05 11:30:00,32.89,32.95,32.85,32.9,1419969.0,32.2275,32.2863,32.1883,32.2373,1419969.0
2023-07-05 12:00:00,32.89,32.96,32.85,32.94,1396762.0,32.2275,32.2961,32.1883,32.2765,1396762.0
2023-07-05 12:30:00,32.93,32.94,32.7,32.85,1746412.0,32.2667,32.2765,32.0413,32.1883,1746412.0
2023-07-05 13:00:00,32.86,32.88,32.8,32.84,1593815.0,32.1981,32.2177,32.1393,32.1785,1593815.0
2023-07-05 13:30:00,32.84,32.86,32.74,32.76,1050219.0,32.1785,32.1981,32.0805,32.1001,1050219.0
2023-07-05 14:00:00,32.76,32.81,32.72,32.74,1327114.0,32.1001,32.1491,32.0609,32.0805,1327114.0
2023-07-05 14:30:00,32.74,32.81,32.72,32.76,1166607.0,32.0805,32.1491,32.0609,32.1001,1166607.0
2023-07-05 15:00:00,32.76,32.81,32.7,32.77,1309579.0,32.1001,32.1491,32.0413,32.1099,1309579.0
2023-07-05 15:30:00,32.78,32.79,32.5,32.52,5989900.0,32.1197,32.1295,31.8454,31.865,5989900.0
2023-07-06 09:30:00,31.9,32.04,31.62,31.79,4246921.0,31.2574,31.3946,30.9831,31.1497,4246921.0
2023-07-06 10:00:00,31.78,31.8,31.55,31.59,2685898.0,31.1399,31.1595,30.9145,30.9537,2685898.0
2023-07-06 10:30:00,31.58,31.64,31.38,31.38,2995298.0,30.9439,31.0027,30.7479,30.7479,2995298.0
2023-07-06 11:00:00,31.39,31.64,31.38,31.63,1684780.0,30.7577,31.0027,30.7479,30.9929,1684780.0
2023-07-06 11:30:00,31.64,31.72,31.57,31.59,1697300.0,31.0027,31.0811,30.9341,30.9537,1697300.0
2023-07-06 12:00:00,31.59,31.68,31.51,31.54,1191565.0,30.9537,31.0419,30.8753,30.9047,1191565.0
2023-07-06 12:30:00,31.53,31.69,31.52,31.69,1154444.0,30.8949,31.0517,30.8851,31.0517,1154444.0
2023-07-06 13:00:00,31.69,31.74,31.67,31.71,1328692.0,31.0517,31.1007,31.0321,31.0713,1328692.0
2023-07-06 13:30:00,31.71,31.93,31.67,31.76,2894095.0,31.0713,31.2868,31.0321,31.1203,2894095.0
2023-07-06 14:00:00,31.76,31.89,31.71,31.86,1025461.0,31.1203,31.2476,31.0713,31.2182,1025461.0
2023-07-06 14:30:00,31.85,31.94,31.8,31.94,993320.0,31.2084,31.2966,31.1595,31.2966,993320.0
2023-07-06 15:00:00,31.94,31.96,31.85,31.88,1192394.0,31.2966,31.3162,31.2084,31.2378,1192394.0
2023-07-06 15:30:00,31.87,32.02,31.85,31.98,4372914.0,31.228,31.375,31.2084,31.3358,4372914.0
2023-07-07 09:30:00,32.02,32.15,31.82,32.04,2037977.0,31.375,31.5024,31.1791,31.3946,2037977.0
2023-07-07 10:00:00,32.05,32.09,31.9,31.95,1273367.0,31.4044,31.4436,31.2574,31.3064,1273367.0
2023-07-07 10:30:00,31.94,32.29,31.89,32.29,1522154.0,31.2966,31.6396,31.2476,31.6396,1522154.0
2023-07-07 11:00:00,32.3,32.35,32.26,32.29,1216581.0,31.6494,31.6984,31.6102,31.6396,1216581.0
2023-07-07 11:30:00,32.29,32.31,32.2,32.28,935514.0,31.6396,31.6592,31.5514,31.6298,935514.0
2023-07-07 12:00:00,32.29,32.35,32.23,32.25,771642.0,31.6396,31.6984,31.5808,31.6004,771642.0
2023-07-07 12:30:00,32.26,32.41,32.25,32.33,1095973.0,31.6102,31.7572,31.6004,31.6788,1095973.0
2023-07-07 13:00:00,32.33,32.39,32.28,32.37,789923.0,31.6788,31.7376,31.6298,31.718,789923.0
2023-07-07 13:30:00,32.37,32.4,32.25,32.26,630552.0,31.718,31.7474,31.6004,31.6102,630552.0
2023-07-07 14:00:00,32.26,32.31,32.23,32.27,588006.0,31.6102,31.6592,31.5808,31.62,588006.0
2023-07-07 14:30:00,32.27,32.29,32.19,32.2,605469.0,31.62,31.6396,31.5416,31.5514,605469.0
2023-07-07 15:00:00,32.19,32.22,32.01,32.02,1055116.0,31.5416,31.571,31.3652,31.375,1055116.0
2023-07-07 15:30:00,32.02,32.06,31.82,31.85,3800918.0,31.375,31.4142,31.1791,31.2084,3800918.0
2023-07-10 09:30:00,31.85,32.2,31.77,32.13,3644197.0,31.2084,31.5514,31.1301,31.4828,3644197.0
2023-07-10 10:00:00,32.13,32.25,31.98,32.02,2071700.0,31.4828,31.6004,31.3358,31.375,2071700.0
2023-07-10 10:30:00,32.02,32.22,31.97,32.19,1473617.0,31.375,31.571,31.326,31.5416,1473617.0
2023-07-10 11:00:00,32.18,32.42,32.16,32.38,1680943.0,31.5318,31.767,31.5122,31.7278,1680943.0
2023-07-10 11:30:00,32.38,32.49,32.31,32.45,1537000.0,31.7278,31.8356,31.6592,31.7964,1537000.0
2023-07-10 12:00:00,32.46,32.46,32.29,32.41,1248851.0,31.8062,31.8062,31.6396,31.7572,1248851.0
2023-07-10 12:30:00,32.41,32.51,32.38,32.45,1320163.0,31.7572,31.8552,31.7278,31.7964,1320163.0
2023-07-10 13:00:00,32.46,32.65,32.44,32.64,1308431.0,31.8062,31.9923,31.7866,31.9825,1308431.0
2023-07-10 13:30:00,32.65,32.7,32.53,32.55,1397986.0,31.9923,32.0413,31.8748,31.8943,1397986.0
2023-07-10 14:00:00,32.56,32.72,32.53,32.69,1037569.0,31.9041,32.0609,31.8748,32.0315,1037569.0
2023-07-10 14:30:00,32.69,32.74,32.63,32.7,1242384.0,32.0315,32.0805,31.9727,32.0413,1242384.0
2023-07-10 15:00:00,32.7,32.83,32.7,32.8,1755833.0,32.0413,32.1687,32.0413,32.1393,1755833.0
2023-07-10 15:30:00,32.8,32.81,32.59,32.76,6184814.0,32.1393,32.1491,31.9335,32.1001,6184814.0
2023-07-11 09:30:00,32.81,33.01,32.5,32.66,2706987.0,32.1491,32.3451,31.8454,32.0021,2706987.0
2023-07-11 10:00:00,32.66,33.09,32.58,32.96,2441776.0,32.0021,32.4235,31.9237,32.2961,2441776.0
2023-07-11 10:30:00,32.96,33.36,32.89,33.23,2706540.0,32.2961,32.688,32.2275,32.5607,2706540.0
2023-07-11 11:00:00,33.23,33.25,32.81,32.85,1675974.0,32.5607,32.5802,32.1491,32.1883,1675974.0
2023-07-11 11:30:00,32.85,32.92,32.78,32.91,1409811.0,32.1883,32.2569,32.1197,32.2471,1409811.0
2023-07-11 12:00:00,32.91,33.08,32.89,32.95,1464977.0,32.2471,32.4137,32.2275,32.2863,1464977.0
2023-07-11 12:30:00,32.95,33.07,32.95,33.01,1089788.0,32.2863,32.4039,32.2863,32.3451,1089788.0
2023-07-11 13:00:00,33.01,33.06,32.86,32.94,819858.0,32.3451,32.3941,32.1981,32.2765,819858.0
2023-07-11 13:30:00,32.94,32.98,32.87,32.98,544932.0,32.2765,32.3157,32.2079,32.3157,544932.0
2023-07-11 14:00:00,32.98,33.04,32.9,32.98,741197.0,32.3157,32.3745,32.2373,32.3157,741197.0
2023-07-11 14:30:00,32.98,33.07,32.94,33.07,628140.0,32.3157,32.4039,32.2765,32.4039,628140.0
2023-07-11 15:00:00,33.07,33.14,33.04,33.12,1238281.0,32.4039,32.4725,32.3745,32.4529,1238281.0
2023-07-11 15:30:00,33.12,33.32,33.05,33.3,4269082.0,32.4529,32.6488,32.3843,32.6292,4269082.0
2023-07-12 09:30:00,33.68,33.79,33.42,33.52,2765148.0,33.0016,33.1094,32.7468,32.8448,2765148.0
2023-07-12 10:00:00,33.52,33.55,33.24,33.31,1609460.0,32.8448,32.8742,32.5704,32.639,1609460.0
2023-07-12 10:30:00,33.31,33.42,33.28,33.37,1369089.0,32.639,32.7468,32.6096,32.6978,1369089.0
2023-07-12 11:00:00,33.38,33.4,33.21,33.26,1220970.0,32.7076,32.7272,32.5411,32.59,1220970.0
2023-07-12 11:30:00,33.26,33.32,33.06,33.21,1226939.0,32.59,32.6488,32.3941,32.5411,1226939.0
2023-07-12 12:00:00,33.2,33.65,33.19,33.63,1850296.0,32.5313,32.9722,32.5215,32.9526,1850296.0
2023-07-12 12:30:00,33.64,33.66,33.54,33.59,1894725.0,32.9624,32.982,32.8644,32.9134,1894725.0
2023-07-12 13:00:00,33.6,33.72,33.57,33.71,1432006.0,32.9232,33.0408,32.8938,33.031,1432006.0
2023-07-12 13:30:00,33.71,33.8,33.65,33.77,1429205.0,33.031,33.1192,32.9722,33.0898,1429205.0
2023-07-12 14:00:00,33.77,33.92,33.74,33.91,1223450.0,33.0898,33.2368,33.0604,33.227,1223450.0
2023-07-12 14:30:00,33.91,33.95,33.79,33.89,1576104.0,33.227,33.2661,33.1094,33.2074,1576104.0
2023-07-12 15:00:00,33.89,33.98,33.88,33.93,1758253.0,33.2074,33.2955,33.1976,33.2466,1758253.0
2023-07-12 15:30:00,33.93,34.08,33.91,33.98,5774549.0,33.2466,33.3935,33.227,33.2955,5774549.0
2023-07-13 09:30:00,34.15,34.3,33.65,33.94,3526930.0,33.4621,33.6091,32.9722,33.2563,3526930.0
2023-07-13 10:00:00,33.94,34.08,33.83,33.83,2135265.0,33.2563,33.3935,33.1486,33.1486,2135265.0
2023-07-13 10:30:00,33.83,33.94,33.81,33.91,1259452.0,33.1486,33.2563,33.129,33.227,1259452.0
2023-07-13 11:00:00,33.92,34.01,33.79,33.87,1200214.0,33.2368,33.3249,33.1094,33.1878,1200214.0
2023-07-13 11:30:00,33.87,33.96,33.79,33.81,1190570.0,33.1878,33.2759,33.1094,33.129,1190570.0
2023-07-13 12:00:00,33.82,33.92,33.79,33.82,875806.0,33.1388,33.2368,33.1094,33.1388,875806.0
2023-07-13 12:30:00,33.81,33.84,33.7,33.81,1114340.0,33.129,33.1584,33.0212,33.129,1114340.0
2023-07-13 13:00:00,33.81,33.85,33.76,33.79,736121.0,33.129,33.1682,33.08,33.1094,736121.0
2023-07-13 13:30:00,33.79,33.81,33.62,33.65,1095816.0,33.1094,33.129,32.9428,32.9722,1095816.0
2023-07-13 14:00:00,33.64,33.81,33.64,33.77,964360.0,32.9624,33.129,32.9624,33.0898,964360.0
2023-07-13 14:30:00,33.76,33.85,33.73,33.84,1056151.0,33.08,33.1682,33.0506,33.1584,1056151.0
2023-07-13 15:00:00,33.84,33.97,33.83,33.91,1567547.0,33.1584,33.2857,33.1486,33.227,1567547.0
2023-07-13 15:30:00,33.9,33.95,33.83,33.84,4095567.0,33.2172,33.2661,33.1486,33.1584,4095567.0
2023-07-14 09:30:00,33.79,33.87,33.34,33.67,3023376.0,33.1094,33.1878,32.6684,32.9918,3023376.0
2023-07-14 10:00:00,33.66,33.84,33.52,33.56,1653155.0,32.982,33.1584,32.8448,32.884,1653155.0
2023-07-14 10:30:00,33.55,33.62,33.41,33.52,1755377.0,32.8742,32.9428,32.737,32.8448,1755377.0
2023-07-14 11:00:00,33.52,33.6,33.5,33.56,1213196.0,32.8448,32.9232,32.8252,32.884,1213196.0
2023-07-14 11:30:00,33.55,33.62,33.5,33.54,1087232.0,32.8742,32.9428,32.8252,32.8644,1087232.0
2023-07-14 12:00:00,33.54,33.55,33.43,33.48,951740.0,32.8644,32.8742,32.7566,32.8056,951740.0
2023-07-14 12:30:00,33.48,33.52,33.37,33.38,837248.0,32.8056,32.8448,32.6978,32.7076,837248.0
2023-07-14 13:00:00,33.38,33.39,33.26,33.27,1110687.0,32.7076,32.7174,32.59,32.5998,1110687.0
2023-07-14 13:30:00,33.27,33.49,33.27,33.35,1207061.0,32.5998,32.8154,32.5998,32.6782,1207061.0
2023-07-14 14:00:00,33.34,33.44,33.34,33.36,747985.0,32.6684,32.7664,32.6684,32.688,747985.0
2023-07-14 14:30:00,33.36,33.37,33.22,33.23,962323.0,32.688,32.6978,32.5509,32.5607,962323.0
2023-07-14 15:00:00,33.22,33.23,33.0,33.01,1631510.0,32.5509,32.5607,32.3353,32.3451,1631510.0
2023-07-14 15:30:00,33.01,33.17,33.0,33.15,3825284.0,32.3451,32.5019,32.3353,32.4823,3825284.0
2023-07-17 09:30:00,33.16,33.71,33.07,33.65,3465925.0,32.4921,33.031,32.4039,32.9722,3465925.0
2023-07-17 10:00:00,33.65,33.75,33.56,33.64,1764083.0,32.9722,33.0702,32.884,32.9624,1764083.0
2023-07-17 10:30:00,33.64,33.74,33.5,33.72,1351527.0,32.9624,33.0604,32.8252,33.0408,1351527.0
2023-07-17 11:00:00,33.73,33.91,33.71,33.9,1524428.0,33.0506,33.227,33.031,33.2172,1524428.0
2023-07-17 11:30:00,33.89,34.11,33.79,34.09,1782815.0,33.2074,33.4229,33.1094,33.4033,1782815.0
2023-07-17 12:00:00,34.08,34.13,33.98,34.04,1465631.0,33.3935,33.4425,33.2955,33.3543,1465631.0
2023-07-17 12:30:00,34.03,34.05,33.89,33.98,1408866.0,33.3445,33.3641,33.2074,33.2955,1408866.0
2023-07-17 13:00:00,33.98,34.09,33.97,34.04,754764.0,33.2955,33.4033,33.2857,33.3543,754764.0
2023-07-17 13:30:00,34.04,34.18,34.03,34.18,973211.0,33.3543,33.4915,33.3445,33.4915,973211.0
2023-07-17 14:00:00,34.18,34.3,34.15,34.27,1138816.0,33.4915,33.6091,33.4621,33.5797,1138816.0
2023-07-17 14:30:00,34.27,34.38,34.13,34.3,1554661.0,33.5797,33.6875,33.4425,33.6091,1554661.0
2023-07-17 15:00:00,34.3,34.6,34.29,34.51,2206458.0,33.6091,33.9031,33.5993,33.8149,2206458.0
2023-07-17 15:30:00,34.51,34.51,34.32,34.37,5247525.0,33.8149,33.8149,33.6287,33.6777,5247525.0
2023-07-18 09:30:00,34.28,34.43,34.05,34.16,3385936.0,33.5895,33.7365,33.3641,33.4719,3385936.0
2023-07-18 10:00:00,34.16,34.19,33.83,33.89,2277570.0,33.4719,33.5013,33.1486,33.2074,2277570.0
2023-07-18 10:30:00,33.89,34.1,33.87,34.05,1561296.0,33.2074,33.4131,33.1878,33.3641,1561296.0
2023-07-18 11:00:00,34.06,34.19,34.0,34.08,1086291.0,33.3739,33.5013,33.3151,33.3935,1086291.0
2023-07-18 11:30:00,34.09,34.11,33.88,34.11,1620657.0,33.4033,33.4229,33.1976,33.4229,1620657.0
2023-07-18 12:00:00,34.11,34.2,34.02,34.2,1205795.0,33.4229,33.5111,33.3347,33.5111,1205795.0
2023-07-18 12:30:00,34.19,34.2,34.05,34.08,914998.0,33.5013,33.5111,33.3641,33.3935,914998.0
2023-07-18 13:00:00,34.08,34.16,34.05,34.13,652136.0,33.3935,33.4719,33.3641,33.4425,652136.0
2023-07-18 13:30:00,34.14,34.34,34.11,34.34,880616.0,33.4523,33.6483,33.4229,33.6483,880616.0
2023-07-18 14:00:00,34.34,34.57,34.29,34.54,1657259.0,33.6483,33.8737,33.5993,33.8443,1657259.0
2023-07-18 14:30:00,34.54,34.54,34.43,34.47,1015763.0,33.8443,33.8443,33.7365,33.7757,1015763.0
2023-07-18 15:00:00,34.47,34.63,34.37,34.63,1575798.0,33.7757,33.9325,33.6777,33.9325,1575798.0
2023-07-18 15:30:00,34.62,34.7,34.48,34.5,3972972.0,33.9227,34.001,33.7855,33.8051,3972972.0
2023-07-19 09:30:00,34.44,34.84,34.39,34.54,2539728.0,33.7463,34.1382,33.6973,33.8443,2539728.0
2023-07-19 10:00:00,34.53,34.67,34.42,34.51,1395548.0,33.8345,33.9716,33.7267,33.8149,1395548.0
2023-07-19 10:30:00,34.51,34.59,34.43,34.47,1130192.0,33.8149,33.8933,33.7365,33.7757,1130192.0
2023-07-19 11:00:00,34.47,34.59,34.43,34.52,1117689.0,33.7757,33.8933,33.7365,33.8247,1117689.0
2023-07-19 11:30:00,34.52,34.67,34.49,34.52,1012366.0,33.8247,33.9716,33.7953,33.8247,1012366.0
2023-07-19 12:00:00,34.52,34.58,34.43,34.45,904913.0,33.8247,33.8835,33.7365,33.7561,904913.0
2023-07-19 12:30:00,34.44,34.55,34.33,34.55,1124990.0,33.7463,33.8541,33.6385,33.8541,1124990.0
2023-07-19 13:00:00,34.55,34.55,34.38,34.48,678016.0,33.8541,33.8541,33.6875,33.7855,678016.0
2023-07-19 13:30:00,34.48,34.54,34.41,34.51,827841.0,33.7855,33.8443,33.7169,33.8149,827841.0
2023-07-19 14:00:00,34.51,34.52,34.36,34.38,892464.0,33.8149,33.8247,33.6679,33.6875,892464.0
2023-07-19 14:30:00,34.38,34.49,34.37,34.42,621311.0,33.6875,33.7953,33.6777,33.7267,621311.0
2023-07-19 15:00:00,34.41,34.5,34.39,34.49,732071.0,33.7169,33.8051,33.6973,33.7953,732071.0
2023-07-19 15:30:00,34.49,34.56,34.41,34.45,2996274.0,33.7953,33.8639,33.7169,33.7561,2996274.0
2023-07-20 09:30:00,33.74,34.03,33.51,33.84,3704682.0,33.0604,33.3445,32.835,33.1584,3704682.0
2023-07-20 10:00:00,33.84,34.11,33.79,33.88,2065980.0,33.1584,33.4229,33.1094,33.1976,2065980.0
2023-07-20 10:30:00,33.88,34.06,33.69,33.98,1877930.0,33.1976,33.3739,33.0114,33.2955,1877930.0
2023-07-20 11:00:00,33.98,34.1,33.9,34.05,1140927.0,33.2955,33.4131,33.2172,33.3641,1140927.0
2023-07-20 11:30:00,34.06,34.21,33.94,33.99,1149800.0,33.3739,33.5209,33.2563,33.3053,1149800.0
2023-07-20 12:00:00,34.0,34.13,33.95,34.02,792265.0,33.3151,33.4425,33.2661,33.3347,792265.0
2023-07-20 12:30:00,34.02,34.03,33.71,33.82,1360961.0,33.3347,33.3445,33.031,33.1388,1360961.0
2023-07-20 13:00:00,33.82,33.89,33.75,33.83,1033334.0,33.1388,33.2074,33.0702,33.1486,1033334.0
2023-07-20 13:30:00,33.83,33.91,33.78,33.79,889099.0,33.1486,33.227,33.0996,33.1094,889099.0
2023-07-20 14:00:00,33.79,33.81,33.62,33.63,1271539.0,33.1094,33.129,32.9428,32.9526,1271539.0
2023-07-20 14:30:00,33.64,33.75,33.6,33.62,1064676.0,32.9624,33.0702,32.9232,32.9428,1064676.0
2023-07-20 15:00:00,33.62,33.64,33.23,33.32,2279842.0,32.9428,32.9624,32.5607,32.6488,2279842.0
2023-07-20 15:30:00,33.32,33.49,33.29,33.38,4882223.0,32.6488,32.8154,32.6194,32.7076,4882223.0
2023-07-21 09:30:00,33.77,34.0,33.42,33.51,2876553.0,33.0898,33.3151,32.7468,32.835,2876553.0
2023-07-21 10:00:00,33.51,33.9,33.43,33.69,1681171.0,32.835,33.2172,32.7566,33.0114,1681171.0
2023-07-21 10:30:00,33.69,33.86,33.65,33.7,1582581.0,33.0114,33.178,32.9722,33.0212,1582581.0
2023-07-21 11:00:00,33.7,33.96,33.7,33.93,1279384.0,33.0212,33.2759,33.0212,33.2466,1279384.0
2023-07-21 11:30:00,33.93,33.96,33.8,33.91,1358418.0,33.2466,33.2759,33.1192,33.227,1358418.0
2023-07-21 12:00:00,33.91,34.24,33.88,34.21,2784908.0,33.227,33.5503,33.1976,33.5209,2784908.0
2023-07-21 12:30:00,34.21,34.21,33.95,34.01,1541755.0,33.5209,33.5209,33.2661,33.3249,1541755.0
2023-07-21 13:00:00,34.0,34.09,33.99,34.05,1005500.0,33.3151,33.4033,33.3053,33.3641,1005500.0
2023-07-21 13:30:00,34.05,34.16,34.03,34.13,1182800.0,33.3641,33.4719,33.3445,33.4425,1182800.0
2023-07-21 14:00:00,34.13,34.13,34.03,34.09,1636583.0,33.4425,33.4425,33.3445,33.4033,1636583.0
2023-07-21 14:30:00,34.09,34.12,34.05,34.07,1221747.0,33.4033,33.4327,33.3641,33.3837,1221747.0
2023-07-21 15:00:00,34.07,34.08,33.93,34.0,1499711.0,33.3837,33.3935,33.2466,33.3151,1499711.0
2023-07-21 15:30:00,34.0,34.25,33.96,34.01,7572800.0,33.3151,33.5601,33.2759,33.3249,7572800.0
2023-07-24 09:30:00,33.84,34.45,33.84,34.26,3102255.0,33.1584,33.7561,33.1584,33.5699,3102255.0
2023-07-24 10:00:00,34.26,34.46,34.1,34.18,2075410.0,33.5699,33.7659,33.4131,33.4915,2075410.0
2023-07-24 10:30:00,34.17,34.18,33.92,34.03,1571669.0,33.4817,33.4915,33.2368,33.3445,1571669.0
2023-07-24 11:00:00,34.02,34.18,33.84,33.86,1926728.0,33.3347,33.4915,33.1584,33.178,1926728.0
2023-07-24 11:30:00,33.85,33.88,33.76,33.84,1217524.0,33.1682,33.1976,33.08,33.1584,1217524.0
2023-07-24 12:00:00,33.84,33.86,33.76,33.84,1006701.0,33.1584,33.178,33.08,33.1584,1006701.0
2023-07-24 12:30:00,33.84,33.87,33.74,33.79,732776.0,33.1584,33.1878,33.0604,33.1094,732776.0
2023-07-24 13:00:00,33.8,33.85,33.74,33.78,843336.0,33.1192,33.1682,33.0604,33.0996,843336.0
2023-07-24 13:30:00,33.79,33.85,33.74,33.84,719079.0,33.1094,33.1682,33.0604,33.1584,719079.0
2023-07-24 14:00:00,33.84,33.91,33.77,33.77,907193.0,33.1584,33.227,33.0898,33.0898,907193.0
2023-07-24 14:30:00,33.77,33.78,33.68,33.73,953356.0,33.0898,33.0996,33.0016,33.0506,953356.0
2023-07-24 15:00:00,33.72,33.73,33.56,33.58,924933.0,33.0408,33.0506,32.884,32.9036,924933.0
2023-07-24 15:30:00,33.57,33.65,33.57,33.65,3091070.0,32.8938,32.9722,32.8938,32.9722,3091070.0
2023-07-25 09:30:00,33.7,33.95,33.64,33.84,2355072.0,33.0212,33.2661,32.9624,33.1584,2355072.0
2023-07-25 10:00:00,33.84,33.91,33.76,33.78,1231139.0,33.1584,33.227,33.08,33.0996,1231139.0
2023-07-25 10:30:00,33.78,33.8,33.4,33.55,2100125.0,33.0996,33.1192,32.7272,32.8742,2100125.0
2023-07-25 11:00:00,33.55,33.68,33.46,33.61,1317957.0,32.8742,33.0016,32.786,32.933,1317957.0
2023-07-25 11:30:00,33.61,33.75,33.58,33.66,1134126.0,32.933,33.0702,32.9036,32.982,1134126.0
2023-07-25 12:00:00,33.66,33.75,33.62,33.69,862857.0,32.982,33.0702,32.9428,33.0114,862857.0
2023-07-25 12:30:00,33.68,33.78,33.63,33.77,927579.0,33.0016,33.0996,32.9526,33.0898,927579.0
2023-07-25 13:00:00,33.76,33.8,33.7,33.73,614897.0,33.08,33.1192,33.0212,33.0506,614897.0
2023-07-25 13:30:00,33.73,33.78,33.69,33.75,667687.0,33.0506,33.0996,33.0114,33.0702,667687.0
2023-07-25 14:00:00,33.75,34.09,33.7,34.08,2727183.0,33.0702,33.4033,33.0212,33.3935,2727183.0
2023-07-25 14:30:00,34.07,34.34,34.03,34.11,3072577.0,33.3837,33.6483,33.3445,33.4229,3072577.0
2023-07-25 15:00:00,34.11,34.3,34.03,34.05,2205433.0,33.4229,33.6091,33.3445,33.3641,2205433.0
2023-07-25 15:30:00,34.05,34.17,33.96,34.09,4658960.0,33.3641,33.4817,33.2759,33.4033,4658960.0
2023-07-26 09:30:00,33.72,34.38,33.7,34.07,2388102.0,33.0408,33.6875,33.0212,33.3837,2388102.0
2023-07-26 10:00:00,34.08,34.23,34.01,34.08,2389188.0,33.3935,33.5405,33.3249,33.3935,2389188.0
2023-07-26 10:30:00,34.08,34.23,33.87,33.87,1151768.0,33.3935,33.5405,33.1878,33.1878,1151768.0
2023-07-26 11:00:00,33.87,33.89,33.76,33.78,1162805.0,33.1878,33.2074,33.08,33.0996,1162805.0
2023-07-26 11:30:00,33.78,34.02,33.78,33.98,684942.0,33.0996,33.3347,33.0996,33.2955,684942.0
2023-07-26 12:00:00,33.99,34.07,33.96,33.98,653159.0,33.3053,33.3837,33.2759,33.2955,653159.0
2023-07-26 12:30:00,33.97,34.06,33.88,33.93,527728.0,33.2857,33.3739,33.1976,33.2466,527728.0
2023-07-26 13:00:00,33.92,34.04,33.9,33.91,760963.0,33.2368,33.3543,33.2172,33.227,760963.0
2023-07-26 13:30:00,33.92,34.06,33.91,34.03,706682.0,33.2368,33.3739,33.227,33.3445,706682.0
2023-07-26 14:00:00,34.02,34.2,33.96,34.11,817716.0,33.3347,33.5111,33.2759,33.4229,817716.0
2023-07-26 14:30:00,34.11,34.49,34.1,34.45,1980301.0,33.4229,33.7953,33.4131,33.7561,1980301.0
2023-07-26 15:00:00,34.45,34.53,34.08,34.24,1919977.0,33.7561,33.8345,33.3935,33.5503,1919977.0
2023-07-26 15:30:00,34.25,34.47,34.22,34.37,4111748.0,33.5601,33.7757,33.5307,33.6777,4111748.0
2023-07-27 09:30:00,34.8,35.03,34.3,34.44,4061712.0,34.099,34.3244,33.6091,33.7463,4061712.0
2023-07-27 10:00:00,34.44,34.47,34.18,34.23,2820891.0,33.7463,33.7757,33.4915,33.5405,2820891.0
2023-07-27 10:30:00,34.23,34.46,34.19,34.41,1973077.0,33.5405,33.7659,33.5013,33.7169,1973077.0
2023-07-27 11:00:00,34.41,34.82,34.41,34.68,2536122.0,33.7169,34.1186,33.7169,33.9814,2536122.0
2023-07-27 11:30:00,34.68,34.76,34.55,34.64,1949783.0,33.9814,34.0598,33.8541,33.9422,1949783.0
2023-07-27 12:00:00,34.64,34.99,34.63,34.96,1785089.0,33.9422,34.2852,33.9325,34.2558,1785089.0
2023-07-27 12:30:00,34.95,35.0,34.81,34.86,1422777.0,34.246,34.295,34.1088,34.1578,1422777.0
2023-07-27 13:00:00,34.87,34.93,34.64,34.7,2345162.0,34.1676,34.2264,33.9422,34.001,2345162.0
2023-07-27 13:30:00,34.7,34.71,34.57,34.69,1371619.0,34.001,34.0108,33.8737,33.9912,1371619.0
2023-07-27 14:00:00,34.69,34.69,34.3,34.32,1716904.0,33.9912,33.9912,33.6091,33.6287,1716904.0
2023-07-27 14:30:00,34.32,34.37,34.11,34.24,2280571.0,33.6287,33.6777,33.4229,33.5503,2280571.0
2023-07-27 15:00:00,34.23,34.59,34.23,34.44,2946695.0,33.5405,33.8933,33.5405,33.7463,2946695.0
2023-07-27 15:30:00,34.43,34.63,34.38,34.57,9426537.0,33.7365,33.9325,33.6875,33.8737,9426537.0
2023-07-28 09:30:00,36.75,36.98,35.51,36.05,15821069.0,36.0097,36.2351,34.7947,35.3238,15821069.0
2023-07-28 10:00:00,36.05,36.69,36.05,36.4,7785948.0,35.3238,35.951,35.3238,35.6668,7785948.0
2023-07-28 10:30:00,36.4,36.71,36.14,36.15,6096176.0,35.6668,35.9706,35.412,35.4218,6096176.0
2023-07-28 11:00:00,36.16,36.8,36.15,36.69,4855261.0,35.4316,36.0587,35.4218,35.951,4855261.0
2023-07-28 11:30:00,36.69,36.99,36.68,36.97,4232917.0,35.951,36.2449,35.9412,36.2253,4232917.0
2023-07-28 12:00:00,36.97,36.99,36.71,36.82,3180414.0,36.2253,36.2449,35.9706,36.0783,3180414.0
2023-07-28 12:30:00,36.82,36.99,36.56,36.59,4411095.0,36.0783,36.2449,35.8236,35.853,4411095.0
2023-07-28 13:00:00,36.59,36.72,36.35,36.47,3560205.0,35.853,35.9804,35.6178,35.7354,3560205.0
2023-07-28 13:30:00,36.46,36.55,36.24,36.48,2965936.0,35.7256,35.8138,35.51,35.7452,2965936.0
2023-07-28 14:00:00,36.48,36.53,36.34,36.53,2757742.0,35.7452,35.7942,35.608,35.7942,2757742.0
2023-07-28 14:30:00,36.53,36.75,36.49,36.61,3542296.0,35.7942,36.0097,35.755,35.8726,3542296.0
2023-07-28 15:00:00,36.61,36.85,36.52,36.73,3425718.0,35.8726,36.1077,35.7844,35.9902,3425718.0
2023-07-28 15:30:00,36.73,36.91,36.65,36.82,10495724.0,35.9902,36.1665,35.9118,36.0783,10495724.0
2023-07-31 09:30:00,36.88,37.19,36.12,36.23,6258463.0,36.1371,36.4409,35.3924,35.5002,6258463.0
2023-07-31 10:00:00,36.22,36.49,36.13,36.36,2188490.0,35.4904,35.755,35.4022,35.6276,2188490.0
2023-07-31 10:30:00,36.36,36.38,36.14,36.2,2045962.0,35.6276,35.6472,35.412,35.4708,2045962.0
2023-07-31 11:00:00,36.2,36.32,36.16,36.27,1689001.0,35.4708,35.5884,35.4316,35.5394,1689001.0
2023-07-31 11:30:00,36.27,36.27,36.06,36.14,1703874.0,35.5394,35.5394,35.3336,35.412,1703874.0
2023-07-31 12:00:00,36.14,36.18,36.02,36.03,1318398.0,35.412,35.4512,35.2945,35.3043,1318398.0
2023-07-31 12:30:00,36.02,36.13,35.99,36.05,1803575.0,35.2945,35.4022,35.2651,35.3238,1803575.0
2023-07-31 13:00:00,36.05,36.07,35.87,35.94,1613023.0,35.3238,35.3434,35.1475,35.2161,1613023.0
2023-07-31 13:30:00,35.94,36.04,35.92,35.96,1142811.0,35.2161,35.314,35.1965,35.2357,1142811.0
2023-07-31 14:00:00,35.97,36.0,35.73,35.82,1993591.0,35.2455,35.2749,35.0103,35.0985,1993591.0
2023-07-31 14:30:00,35.83,35.92,35.79,35.87,1745598.0,35.1083,35.1965,35.0691,35.1475,1745598.0
2023-07-31 15:00:00,35.88,36.03,35.82,35.93,1877653.0,35.1573,35.3043,35.0985,35.2063,1877653.0
2023-07-31 15:30:00,35.92,35.93,35.67,35.8,5858365.0,35.1965,35.2063,34.9515,35.0789,5858365.0
2023-08-01 09:30:00,35.8,35.82,35.35,35.37,3286044.0,35.0789,35.0985,34.6379,34.6575,3286044.0
2023-08-01 10:00:00,35.37,35.59,35.28,35.46,2120479.0,34.6575,34.8731,34.5694,34.7457,2120479.0
2023-08-01 10:30:00,35.46,35.68,35.44,35.58,1573450.0,34.7457,34.9613,34.7261,34.8633,1573450.0
2023-08-01 11:00:00,35.58,35.66,35.51,35.64,1266646.0,34.8633,34.9417,34.7947,34.9221,1266646.0
2023-08-01 11:30:00,35.65,35.82,35.62,35.79,1112181.0,34.9319,35.0985,34.9025,35.0691,1112181.0
2023-08-01 12:00:00,35.79,35.87,35.73,35.82,1083053.0,35.0691,35.1475,35.0103,35.0985,1083053.0
2023-08-01 12:30:00,35.81,35.9,35.76,35.86,1030822.0,35.0887,35.1769,35.0397,35.1377,1030822.0
2023-08-01 13:00:00,35.87,35.88,35.72,35.77,858489.0,35.1475,35.1573,35.0005,35.0495,858489.0
2023-08-01 13:30:00,35.78,35.91,35.74,35.88,988469.0,35.0593,35.1867,35.0201,35.1573,988469.0
2023-08-01 14:00:00,35.88,36.02,35.83,35.87,1420932.0,35.1573,35.2945,35.1083,35.1475,1420932.0
2023-08-01 14:30:00,35.87,35.93,35.84,35.87,655923.0,35.1475,35.2063,35.1181,35.1475,655923.0
2023-08-01 15:00:00,35.88,35.97,35.87,35.93,947311.0,35.1573,35.2455,35.1475,35.2063,947311.0
2023-08-01 15:30:00,35.94,35.94,35.75,35.8,2999468.0,35.2161,35.2161,35.0299,35.0789,2999468.0
2023-08-02 09:30:00,35.15,35.18,34.73,34.75,4446224.0,34.442,34.4714,34.0304,34.05,4446224.0
2023-08-02 10:00:00,34.75,34.96,34.62,34.91,2636148.0,34.05,34.2558,33.9227,34.2068,2636148.0
2023-08-02 10:30:00,34.91,34.99,34.46,34.5,2907038.0,34.2068,34.2852,33.7659,33.8051,2907038.0
2023-08-02 11:00:00,34.49,34.72,34.48,34.59,1974478.0,33.7953,34.0206,33.7855,33.8933,1974478.0
2023-08-02 11:30:00,34.59,34.69,34.41,34.41,2060057.0,33.8933,33.9912,33.7169,33.7169,2060057.0
2023-08-02 12:00:00,34.41,34.5,34.36,34.41,1877671.0,33.7169,33.8051,33.6679,33.7169,1877671.0
2023-08-02 12:30:00,34.41,34.63,34.41,34.59,1358650.0,33.7169,33.9325,33.7169,33.8933,1358650.0
2023-08-02 13:00:00,34.58,34.67,34.51,34.56,1243212.0,33.8835,33.9716,33.8149,33.8639,1243212.0
2023-08-02 13:30:00,34.55,34.58,34.39,34.4,999723.0,33.8541,33.8835,33.6973,33.7071,999723.0
2023-08-02 14:00:00,34.4,34.6,34.38,34.56,837264.0,33.7071,33.9031,33.6875,33.8639,837264.0
2023-08-02 14:30:00,34.55,34.61,34.5,34.55,1075909.0,33.8541,33.9129,33.8051,33.8541,1075909.0
2023-08-02 15:00:00,34.55,34.64,34.31,34.33,1857310.0,33.8541,33.9422,33.6189,33.6385,1857310.0
2023-08-02 15:30:00,34.33,34.46,34.28,34.37,4756360.0,33.6385,33.7659,33.5895,33.6777,4756360.0
2023-08-03 09:30:00,34.31,34.68,34.28,34.57,2361120.0,33.6189,33.9814,33.5895,33.8737,2361120.0
2023-08-03 10:00:00,34.57,34.64,34.13,34.16,1552748.0,33.8737,33.9422,33.4425,33.4719,1552748.0
2023-08-03 10:30:00,34.15,34.58,34.14,34.55,1391194.0,33.4621,33.8835,33.4523,33.8541,1391194.0
2023-08-03 11:00:00,34.55,34.85,34.52,34.79,1656778.0,33.8541,34.148,33.8247,34.0892,1656778.0
2023-08-03 11:30:00,34.79,34.82,34.64,34.73,922762.0,34.0892,34.1186,33.9422,34.0304,922762.0
2023-08-03 12:00:00,34.72,34.83,34.66,34.78,684852.0,34.0206,34.1284,33.9618,34.0794,684852.0
2023-08-03 12:30:00,34.77,35.03,34.76,34.97,1236727.0,34.0696,34.3244,34.0598,34.2656,1236727.0
2023-08-03 13:00:00,34.98,35.02,34.86,34.87,710233.0,34.2754,34.3146,34.1578,34.1676,710233.0
2023-08-03 13:30:00,34.86,34.9,34.8,34.82,663133.0,34.1578,34.197,34.099,34.1186,663133.0
2023-08-03 14:00:00,34.82,34.98,34.77,34.91,925877.0,34.1186,34.2754,34.0696,34.2068,925877.0
2023-08-03 14:30:00,34.92,34.94,34.8,34.86,719612.0,34.2166,34.2362,34.099,34.1578,719612.0
2023-08-03 15:00:00,34.86,34.89,34.66,34.76,1026537.0,34.1578,34.1872,33.9618,34.0598,1026537.0
2023-08-03 15:30:00,34.75,34.96,34.74,34.85,3453829.0,34.05,34.2558,34.0402,34.148,3453829.0
2023-08-04 09:30:00,34.52,34.98,34.48,34.8,2060475.0,33.945,34.3973,33.9057,34.2203,2060475.0
2023-08-04 10:00:00,34.8,34.87,34.66,34.81,1256333.0,34.2203,34.2892,34.0827,34.2302,1256333.0
2023-08-04 10:30:00,34.82,34.96,34.78,34.89,1005367.0,34.24,34.3777,34.2007,34.3088,1005367.0
2023-08-04 11:00:00,34.9,35.05,34.89,35.0,1108654.0,34.3187,34.4662,34.3088,34.417,1108654.0
2023-08-04 11:30:00,35.01,35.29,34.94,35.22,1720151.0,34.4268,34.7022,34.358,34.6333,1720151.0
2023-08-04 12:00:00,35.22,35.37,35.21,35.37,1088317.0,34.6333,34.7808,34.6235,34.7808,1088317.0
2023-08-04 12:30:00,35.37,35.54,35.32,35.53,1082932.0,34.7808,34.948,34.7317,34.9382,1082932.0
2023-08-04 13:00:00,35.52,35.54,35.41,35.48,1148772.0,34.9283,34.948,34.8202,34.889,1148772.0
2023-08-04 13:30:00,35.49,35.56,35.38,35.41,1187238.0,34.8988,34.9677,34.7907,34.8202,1187238.0
2023-08-04 14:00:00,35.41,35.41,35.05,35.12,1751794.0,34.8202,34.8202,34.4662,34.535,1751794.0
2023-08-04 14:30:00,35.11,35.18,34.99,35.09,1821883.0,34.5252,34.594,34.4072,34.5055,1821883.0
2023-08-04 15:00:00,35.09,35.19,35.02,35.08,1686698.0,34.5055,34.6038,34.4367,34.4957,1686698.0
2023-08-04 15:30:00,35.08,35.19,35.0,35.15,4205911.0,34.4957,34.6038,34.417,34.5645,4205911.0
2023-08-07 09:30:00,35.4,35.55,35.22,35.38,2212960.0,34.8103,34.9578,34.6333,34.7907,2212960.0
2023-08-07 10:00:00,35.37,35.4,35.16,35.27,1366006.0,34.7808,34.8103,34.5743,34.6825,1366006.0
2023-08-07 10:30:00,35.26,35.52,35.2,35.36,1426841.0,34.6727,34.9283,34.6137,34.771,1426841.0
2023-08-07 11:00:00,35.36,35.36,35.0,35.07,970084.0,34.771,34.771,34.417,34.4858,970084.0
2023-08-07 11:30:00,35.07,35.19,35.0,35.17,711584.0,34.4858,34.6038,34.417,34.5842,711584.0
2023-08-07 12:00:00,35.18,35.19,35.04,35.1,557646.0,34.594,34.6038,34.4563,34.5153,557646.0
2023-08-07 12:30:00,35.11,35.13,35.02,35.08,509067.0,34.5252,34.5448,34.4367,34.4957,509067.0
2023-08-07 13:00:00,35.07,35.09,34.97,35.05,599853.0,34.4858,34.5055,34.3875,34.4662,599853.0
2023-08-07 13:30:00,35.05,35.1,34.9,34.98,704911.0,34.4662,34.5153,34.3187,34.3973,704911.0
2023-08-07 14:00:00,34.99,35.1,34.95,34.97,705763.0,34.4072,34.5153,34.3678,34.3875,705763.0
2023-08-07 14:30:00,34.97,35.08,34.96,35.0,653057.0,34.3875,34.4957,34.3777,34.417,653057.0
2023-08-07 15:00:00,34.99,35.0,34.75,34.86,1649583.0,34.4072,34.417,34.1712,34.2793,1649583.0
2023-08-07 15:30:00,34.87,35.24,34.86,35.24,4306594.0,34.2892,34.653,34.2793,34.653,4306594.0
2023-08-08 09:30:00,34.67,34.86,34.14,34.22,2942887.0,34.0925,34.2793,33.5713,33.65,2942887.0
2023-08-08 10:00:00,34.21,34.23,33.86,34.13,5048875.0,33.6402,33.6598,33.296,33.5615,5048875.0
2023-08-08 10:30:00,34.14,34.4,34.07,34.26,2464763.0,33.5713,33.827,33.5025,33.6893,2464763.0
2023-08-08 11:00:00,34.25,34.43,34.22,34.39,1277436.0,33.6795,33.8565,33.65,33.8172,1277436.0
2023-08-08 11:30:00,34.4,34.56,34.36,34.52,1337946.0,33.827,33.9843,33.7877,33.945,1337946.0
2023-08-08 12:00:00,34.52,34.66,34.5,34.57,1046950.0,33.945,34.0827,33.9253,33.9942,1046950.0
2023-08-08 12:30:00,34.57,34.62,34.53,34.58,825087.0,33.9942,34.0433,33.9548,34.004,825087.0
2023-08-08 13:00:00,34.59,34.65,34.5,34.61,941702.0,34.0138,34.0728,33.9253,34.0335,941702.0
2023-08-08 13:30:00,34.61,34.85,34.61,34.84,2284456.0,34.0335,34.2695,34.0335,34.2597,2284456.0
2023-08-08 14:00:00,34.85,35.1,34.83,34.97,1646025.0,34.2695,34.5153,34.2498,34.3875,1646025.0
2023-08-08 14:30:00,34.97,35.02,34.9,34.98,969907.0,34.3875,34.4367,34.3187,34.3973,969907.0
2023-08-08 15:00:00,34.98,35.05,34.93,34.98,1306726.0,34.3973,34.4662,34.3482,34.3973,1306726.0
2023-08-08 15:30:00,34.99,35.05,34.92,35.02,3370143.0,34.4072,34.4662,34.3383,34.4367,3370143.0
2023-08-09 09:30:00,35.01,35.1,34.73,34.81,1590964.0,34.4268,34.5153,34.1515,34.2302,1590964.0
2023-08-09 10:00:00,34.8,34.87,34.72,34.8,971611.0,34.2203,34.2892,34.1417,34.2203,971611.0
2023-08-09 10:30:00,34.8,34.98,34.73,34.81,1316807.0,34.2203,34.3973,34.1515,34.2302,1316807.0
2023-08-09 11:00:00,34.8,34.81,34.42,34.46,2307552.0,34.2203,34.2302,33.8467,33.886,2307552.0
2023-08-09 11:30:00,34.45,34.65,34.43,34.55,1750552.0,33.8762,34.0728,33.8565,33.9745,1750552.0
2023-08-09 12:00:00,34.55,34.56,34.35,34.52,1798335.0,33.9745,33.9843,33.7778,33.945,1798335.0
2023-08-09 12:30:00,34.51,34.56,34.42,34.44,882533.0,33.9352,33.9843,33.8467,33.8663,882533.0
2023-08-09 13:00:00,34.44,34.56,34.4,34.55,786748.0,33.8663,33.9843,33.827,33.9745,786748.0
2023-08-09 13:30:00,34.54,34.61,34.52,34.55,565382.0,33.9647,34.0335,33.945,33.9745,565382.0
2023-08-09 14:00:00,34.55,34.73,34.54,34.72,942054.0,33.9745,34.1515,33.9647,34.1417,942054.0
2023-08-09 14:30:00,34.72,34.77,34.67,34.72,846698.0,34.1417,34.1908,34.0925,34.1417,846698.0
2023-08-09 15:00:00,34.73,34.74,34.42,34.54,1719638.0,34.1515,34.1613,33.8467,33.9647,1719638.0
2023-08-09 15:30:00,34.54,34.58,34.23,34.28,4976440.0,33.9647,34.004,33.6598,33.709,4976440.0
2023-08-10 09:30:00,34.71,34.98,34.63,34.95,2160329.0,34.1318,34.3973,34.0532,34.3678,2160329.0
2023-08-10 10:00:00,34.95,35.09,34.8,34.97,2260937.0,34.3678,34.5055,34.2203,34.3875,2260937.0
2023-08-10 10:30:00,34.97,35.01,34.57,34.74,2205265.0,34.3875,34.4268,33.9942,34.1613,2205265.0
2023-08-10 11:00:00,34.74,34.87,34.65,34.86,1350948.0,34.1613,34.2892,34.0728,34.2793,1350948.0
2023-08-10 11:30:00,34.86,34.97,34.62,34.73,1805596.0,34.2793,34.3875,34.0433,34.1515,1805596.0
2023-08-10 12:00:00,34.73,34.86,34.68,34.83,1061516.0,34.1515,34.2793,34.1023,34.2498,1061516.0
2023-08-10 12:30:00,34.83,34.91,34.69,34.73,706633.0,34.2498,34.3285,34.1122,34.1515,706633.0
2023-08-10 13:00:00,34.73,34.78,34.6,34.74,784796.0,34.1515,34.2007,34.0237,34.1613,784796.0
2023-08-10 13:30:00,34.73,34.75,34.48,34.5,1104645.0,34.1515,34.1712,33.9057,33.9253,1104645.0
2023-08-10 14:00:00,34.49,34.72,34.48,34.66,1089675.0,33.9155,34.1417,33.9057,34.0827,1089675.0
2023-08-10 14:30:00,34.66,34.76,34.65,34.74,710561.0,34.0827,34.181,34.0728,34.1613,710561.0
2023-08-10 15:00:00,34.75,34.77,34.6,34.62,900480.0,34.1712,34.1908,34.0237,34.0433,900480.0
2023-08-10 15:30:00,34.62,34.74,34.55,34.69,3982387.0,34.0433,34.1613,33.9745,34.1122,3982387.0
2023-08-11 09:30:00,34.45,34.67,34.39,34.56,2020172.0,33.8762,34.0925,33.8172,33.9843,2020172.0
2023-08-11 10:00:00,34.57,34.94,34.57,34.75,1568322.0,33.9942,34.358,33.9942,34.1712,1568322.0
2023-08-11 10:30:00,34.75,34.78,34.5,34.55,1032574.0,34.1712,34.2007,33.9253,33.9745,1032574.0
2023-08-11 11:00:00,34.55,34.56,34.41,34.51,1078734.0,33.9745,33.9843,33.8368,33.9352,1078734.0
2023-08-11 11:30:00,34.51,34.56,34.44,34.53,1159263.0,33.9352,33.9843,33.8663,33.9548,1159263.0
2023-08-11 12:00:00,34.53,34.66,34.47,34.52,745492.0,33.9548,34.0827,33.8958,33.945,745492.0
2023-08-11 12:30:00,34.53,34.59,34.43,34.46,813304.0,33.9548,34.0138,33.8565,33.886,813304.0
2023-08-11 13:00:00,34.47,34.62,34.36,34.59,718180.0,33.8958,34.0433,33.7877,34.0138,718180.0
2023-08-11 13:30:00,34.6,34.63,34.44,34.54,761782.0,34.0237,34.0532,33.8663,33.9647,761782.0
2023-08-11 14:00:00,34.54,34.74,34.53,34.67,778189.0,33.9647,34.1613,33.9548,34.0925,778189.0
2023-08-11 14:30:00,34.66,34.73,34.62,34.66,714371.0,34.0827,34.1515,34.0433,34.0827,714371.0
2023-08-11 15:00:00,34.66,34.7,34.52,34.69,1611988.0,34.0827,34.122,33.945,34.1122,1611988.0
2023-08-11 15:30:00,34.68,34.95,34.66,34.9,8277816.0,34.1023,34.3678,34.0827,34.3187,8277816.0
2023-08-14 09:30:00,34.67,35.04,34.47,35.02,3206211.0,34.0925,34.4563,33.8958,34.4367,3206211.0
2023-08-14 10:00:00,35.02,35.04,34.8,34.99,1816251.0,34.4367,34.4563,34.2203,34.4072,1816251.0
2023-08-14 10:30:00,34.99,35.33,34.97,35.3,1435782.0,34.4072,34.7415,34.3875,34.712,1435782.0
2023-08-14 11:00:00,35.31,35.4,35.18,35.28,1546184.0,34.7218,34.8103,34.594,34.6923,1546184.0
2023-08-14 11:30:00,35.28,35.3,35.06,35.08,1582089.0,34.6923,34.712,34.476,34.4957,1582089.0
2023-08-14 12:00:00,35.08,35.25,35.07,35.17,1129070.0,34.4957,34.6628,34.4858,34.5842,1129070.0
2023-08-14 12:30:00,35.17,35.28,35.13,35.28,858730.0,34.5842,34.6923,34.5448,34.6923,858730.0
2023-08-14 13:00:00,35.27,35.31,35.22,35.3,1027600.0,34.6825,34.7218,34.6333,34.712,1027600.0
2023-08-14 13:30:00,35.3,35.34,35.21,35.27,931626.0,34.712,34.7513,34.6235,34.6825,931626.0
2023-08-14 14:00:00,35.28,35.33,35.19,35.3,959954.0,34.6923,34.7415,34.6038,34.712,959954.0
2023-08-14 14:30:00,35.3,35.33,35.21,35.29,993213.0,34.712,34.7415,34.6235,34.7022,993213.0
2023-08-14 15:00:00,35.28,35.54,35.24,35.51,2202384.0,34.6923,34.948,34.653,34.9185,2202384.0
2023-08-14 15:30:00,35.51,35.71,35.49,35.7,6723091.0,34.9185,35.1152,34.8988,35.1053,6723091.0
2023-08-15 09:30:00,35.41,35.63,35.27,35.35,2079714.0,34.8202,35.0365,34.6825,34.7612,2079714.0
2023-08-15 10:00:00,35.34,35.49,35.12,35.36,1947384.0,34.7513,34.8988,34.535,34.771,1947384.0
2023-08-15 10:30:00,35.36,35.39,35.18,35.28,1200141.0,34.771,34.8005,34.594,34.6923,1200141.0
2023-08-15 11:00:00,35.29,35.47,35.29,35.38,1021023.0,34.7022,34.8792,34.7022,34.7907,1021023.0
2023-08-15 11:30:00,35.37,35.44,35.32,35.39,920871.0,34.7808,34.8497,34.7317,34.8005,920871.0
2023-08-15 12:00:00,35.39,35.46,35.29,35.32,752436.0,34.8005,34.8693,34.7022,34.7317,752436.0
2023-08-15 12:30:00,35.32,35.34,35.24,35.28,862371.0,34.7317,34.7513,34.653,34.6923,862371.0
2023-08-15 13:00:00,35.28,35.29,35.13,35.2,883925.0,34.6923,34.7022,34.5448,34.6137,883925.0
2023-08-15 13:30:00,35.2,35.22,35.1,35.18,810111.0,34.6137,34.6333,34.5153,34.594,810111.0
2023-08-15 14:00:00,35.18,35.26,35.13,35.18,761891.0,34.594,34.6727,34.5448,34.594,761891.0
2023-08-15 14:30:00,35.18,35.26,35.11,35.14,930379.0,34.594,34.6727,34.5252,34.5547,930379.0
2023-08-15 15:00:00,35.14,35.2,34.94,34.95,1515194.0,34.5547,34.6137,34.358,34.3678,1515194.0
2023-08-15 15:30:00,34.95,34.95,34.75,34.76,5177964.0,34.3678,34.3678,34.1712,34.181,5177964.0
2023-08-16 09:30:00,34.53,34.63,34.26,34.52,1815068.0,33.9548,34.0532,33.6893,33.945,1815068.0
2023-08-16 10:00:00,34.52,34.52,34.28,34.33,1577650.0,33.945,33.945,33.709,33.7582,1577650.0
2023-08-16 10:30:00,34.32,34.37,34.1,34.22,2095292.0,33.7483,33.7975,33.532,33.65,2095292.0
2023-08-16 11:00:00,34.22,34.31,34.13,34.16,1043464.0,33.65,33.7385,33.5615,33.591,1043464.0
2023-08-16 11:30:00,34.15,34.16,33.76,33.79,2512674.0,33.5812,33.591,33.1976,33.2271,2512674.0
2023-08-16 12:00:00,33.78,33.87,33.6,33.64,2362658.0,33.2173,33.3058,33.0403,33.0796,2362658.0
2023-08-16 12:30:00,33.64,33.83,33.6,33.8,1639149.0,33.0796,33.2665,33.0403,33.237,1639149.0
2023-08-16 13:00:00,33.8,33.84,33.74,33.83,940143.0,33.237,33.2763,33.178,33.2665,940143.0
2023-08-16 13:30:00,33.82,33.98,33.8,33.91,960353.0,33.2566,33.414,33.237,33.3451,960353.0
2023-08-16 14:00:00,33.91,34.01,33.81,33.97,1462212.0,33.3451,33.4435,33.2468,33.4041,1462212.0
2023-08-16 14:30:00,33.97,34.04,33.75,33.77,1556574.0,33.4041,33.473,33.1878,33.2075,1556574.0
2023-08-16 15:00:00,33.77,33.77,33.46,33.52,2465574.0,33.2075,33.2075,32.9026,32.9616,2465574.0
2023-08-16 15:30:00,33.52,33.61,33.48,33.52,5225509.0,32.9616,33.0501,32.9223,32.9616,5225509.0
2023-08-17 09:30:00,33.57,33.59,32.75,32.8,4546330.0,33.0108,33.0305,32.2045,32.2536,4546330.0
2023-08-17 10:00:00,32.8,32.92,32.45,32.46,4386718.0,32.2536,32.3716,31.9095,31.9193,4386718.0
2023-08-17 10:30:00,32.46,32.64,32.35,32.58,2863478.0,31.9193,32.0963,31.8111,32.0373,2863478.0
2023-08-17 11:00:00,32.58,32.68,32.45,32.6,2175129.0,32.0373,32.1356,31.9095,32.057,2175129.0
2023-08-17 11:30:00,32.61,32.68,32.5,32.66,2475907.0,32.0668,32.1356,31.9586,32.116,2475907.0
2023-08-17 12:00:00,32.66,32.92,32.64,32.88,1452654.0,32.116,32.3716,32.0963,32.3323,1452654.0
2023-08-17 12:30:00,32.89,32.98,32.84,32.97,856505.0,32.3421,32.4306,32.293,32.4208,856505.0
2023-08-17 13:00:00,32.97,33.0,32.83,32.86,850821.0,32.4208,32.4503,32.2831,32.3126,850821.0
2023-08-17 13:30:00,32.86,32.87,32.75,32.86,919501.0,32.3126,32.3225,32.2045,32.3126,919501.0
2023-08-17 14:00:00,32.86,32.86,32.73,32.8,979734.0,32.3126,32.3126,32.1848,32.2536,979734.0
2023-08-17 14:30:00,32.8,32.81,32.62,32.65,1185727.0,32.2536,32.2635,32.0766,32.1061,1185727.0
2023-08-17 15:00:00,32.65,32.72,32.55,32.71,1485739.0,32.1061,32.175,32.0078,32.1651,1485739.0
2023-08-17 15:30:00,32.71,32.73,32.55,32.56,4656784.0,32.1651,32.1848,32.0078,32.0176,4656784.0
2023-08-18 09:30:00,32.26,32.59,32.18,32.35,2728145.0,31.7226,32.0471,31.644,31.8111,2728145.0
2023-08-18 10:00:00,32.34,32.59,32.28,32.51,1428557.0,31.8013,32.0471,31.7423,31.9685,1428557.0
2023-08-18 10:30:00,32.51,32.8,32.49,32.68,1283892.0,31.9685,32.2536,31.9488,32.1356,1283892.0
2023-08-18 11:00:00,32.68,32.74,32.57,32.6,1101529.0,32.1356,32.1946,32.0275,32.057,1101529.0
2023-08-18 11:30:00,32.6,32.67,32.48,32.65,1089552.0,32.057,32.1258,31.939,32.1061,1089552.0
2023-08-18 12:00:00,32.65,32.72,32.61,32.7,955156.0,32.1061,32.175,32.0668,32.1553,955156.0
2023-08-18 12:30:00,32.7,32.83,32.66,32.7,920791.0,32.1553,32.2831,32.116,32.1553,920791.0
2023-08-18 13:00:00,32.7,32.77,32.61,32.77,754056.0,32.1553,32.2241,32.0668,32.2241,754056.0
2023-08-18 13:30:00,32.77,32.83,32.73,32.79,716504.0,32.2241,32.2831,32.1848,32.2438,716504.0
2023-08-18 14:00:00,32.8,32.82,32.72,32.75,789702.0,32.2536,32.2733,32.175,32.2045,789702.0
2023-08-18 14:30:00,32.75,32.91,32.74,32.8,980889.0,32.2045,32.3618,32.1946,32.2536,980889.0
2023-08-18 15:00:00,32.8,32.82,32.71,32.74,905448.0,32.2536,32.2733,32.1651,32.1946,905448.0
2023-08-18 15:30:00,32.75,32.91,32.68,32.75,3095618.0,32.2045,32.3618,32.1356,32.2045,3095618.0
2023-08-21 09:30:00,32.6,32.63,32.02,32.24,5843675.0,32.057,32.0865,31.4866,31.703,5843675.0
2023-08-21 10:00:00,32.25,32.43,32.19,32.29,2814132.0,31.7128,31.8898,31.6538,31.7521,2814132.0
2023-08-21 10:30:00,32.29,32.47,32.25,32.34,2356721.0,31.7521,31.9291,31.7128,31.8013,2356721.0
2023-08-21 11:00:00,32.34,32.43,32.21,32.25,2290926.0,31.8013,31.8898,31.6735,31.7128,2290926.0
2023-08-21 11:30:00,32.24,32.36,32.18,32.22,1902983.0,31.703,31.821,31.644,31.6833,1902983.0
2023-08-21 12:00:00,32.21,32.4,32.21,32.4,1545408.0,31.6735,31.8603,31.6735,31.8603,1545408.0
2023-08-21 12:30:00,32.4,32.55,32.39,32.47,1895972.0,31.8603,32.0078,31.8505,31.9291,1895972.0
2023-08-21 13:00:00,32.47,32.55,32.42,32.54,1502135.0,31.9291,32.0078,31.88,31.998,1502135.0
2023-08-21 13:30:00,32.54,32.64,32.52,32.6,1571501.0,31.998,32.0963,31.9783,32.057,1571501.0
2023-08-21 14:00:00,32.61,32.67,32.57,32.66,1487568.0,32.0668,32.1258,32.0275,32.116,1487568.0
2023-08-21 14:30:00,32.66,32.79,32.65,32.77,1508959.0,32.116,32.2438,32.1061,32.2241,1508959.0
2023-08-21 15:00:00,32.78,33.04,32.77,32.98,2449926.0,32.234,32.4896,32.2241,32.4306,2449926.0
2023-08-21 15:30:00,32.98,33.17,32.94,33.17,7218698.0,32.4306,32.6175,32.3913,32.6175,7218698.0
2023-08-22 09:30:00,33.24,33.77,33.17,33.34,2854231.0,32.6863,33.2075,32.6175,32.7846,2854231.0
2023-08-22 10:00:00,33.34,33.8,33.33,33.43,2112900.0,32.7846,33.237,32.7748,32.8731,2112900.0
2023-08-22 10:30:00,33.43,33.55,33.33,33.45,1415063.0,32.8731,32.9911,32.7748,32.8928,1415063.0
2023-08-22 11:00:00,33.45,33.53,33.32,33.51,1628570.0,32.8928,32.9715,32.765,32.9518,1628570.0
2023-08-22 11:30:00,33.5,33.54,33.19,33.22,1102291.0,32.942,32.9813,32.6371,32.6666,1102291.0
2023-08-22 12:00:00,33.21,33.25,33.03,33.1,921081.0,32.6568,32.6961,32.4798,32.5486,921081.0
2023-08-22 12:30:00,33.11,33.22,33.05,33.11,869380.0,32.5585,32.6666,32.4995,32.5585,869380.0
2023-08-22 13:00:00,33.11,33.12,32.93,32.97,757090.0,32.5585,32.5683,32.3815,32.4208,757090.0
2023-08-22 13:30:00,32.98,33.0,32.85,32.9,800795.0,32.4306,32.4503,32.3028,32.352,800795.0
2023-08-22 14:00:00,32.91,33.04,32.83,33.03,717473.0,32.3618,32.4896,32.2831,32.4798,717473.0
2023-08-22 14:30:00,33.03,33.13,32.96,33.02,912775.0,32.4798,32.5781,32.411,32.47,912775.0
2023-08-22 15:00:00,33.02,33.13,33.0,33.02,1001956.0,32.47,32.5781,32.4503,32.47,1001956.0
2023-08-22 15:30:00,33.02,33.04,32.84,32.89,3358833.0,32.47,32.4896,32.293,32.3421,3358833.0
2023-08-23 09:30:00,32.9,33.49,32.8,33.38,2260420.0,32.352,32.9321,32.2536,32.824,2260420.0
2023-08-23 10:00:00,33.39,33.7,33.31,33.62,1680005.0,32.8338,33.1386,32.7551,33.06,1680005.0
2023-08-23 10:30:00,33.62,33.88,33.58,33.78,1949297.0,33.06,33.3156,33.0206,33.2173,1949297.0
2023-08-23 11:00:00,33.79,33.95,33.71,33.84,1567916.0,33.2271,33.3845,33.1485,33.2763,1567916.0
2023-08-23 11:30:00,33.84,33.97,33.81,33.9,1281889.0,33.2763,33.4041,33.2468,33.3353,1281889.0
2023-08-23 12:00:00,33.89,33.9,33.71,33.71,819745.0,33.3255,33.3353,33.1485,33.1485,819745.0
2023-08-23 12:30:00,33.72,33.75,33.66,33.66,794050.0,33.1583,33.1878,33.0993,33.0993,794050.0
2023-08-23 13:00:00,33.66,33.77,33.62,33.77,1317552.0,33.0993,33.2075,33.06,33.2075,1317552.0
2023-08-23 13:30:00,33.77,33.9,33.76,33.88,964442.0,33.2075,33.3353,33.1976,33.3156,964442.0
2023-08-23 14:00:00,33.87,33.93,33.84,33.87,1140035.0,33.3058,33.3648,33.2763,33.3058,1140035.0
2023-08-23 14:30:00,33.87,33.93,33.76,33.93,1162300.0,33.3058,33.3648,33.1976,33.3648,1162300.0
2023-08-23 15:00:00,33.93,34.15,33.9,34.15,1786873.0,33.3648,33.5812,33.3353,33.5812,1786873.0
2023-08-23 15:30:00,34.14,34.15,33.93,33.99,3956903.0,33.5713,33.5812,33.3648,33.4238,3956903.0
2023-08-24 09:30:00,33.71,34.09,33.58,33.98,3445827.0,33.1485,33.5222,33.0206,33.414,3445827.0
2023-08-24 10:00:00,33.99,34.03,33.43,33.43,2097972.0,33.4238,33.4631,32.8731,32.8731,2097972.0
2023-08-24 10:30:00,33.43,33.49,33.1,33.16,1982996.0,32.8731,32.9321,32.5486,32.6076,1982996.0
2023-08-24 11:00:00,33.16,33.17,32.93,33.13,1898795.0,32.6076,32.6175,32.3815,32.5781,1898795.0
2023-08-24 11:30:00,33.13,33.13,32.77,32.8,1711585.0,32.5781,32.5781,32.2241,32.2536,1711585.0
2023-08-24 12:00:00,32.8,33.04,32.79,32.99,1399392.0,32.2536,32.4896,32.2438,32.4405,1399392.0
2023-08-24 12:30:00,32.98,33.15,32.97,33.04,929686.0,32.4306,32.5978,32.4208,32.4896,929686.0
2023-08-24 13:00:00,33.04,33.05,32.79,32.8,853009.0,32.4896,32.4995,32.2438,32.2536,853009.0
2023-08-24 13:30:00,32.8,32.87,32.74,32.79,1267796.0,32.2536,32.3225,32.1946,32.2438,1267796.0
2023-08-24 14:00:00,32.8,32.94,32.79,32.91,863484.0,32.2536,32.3913,32.2438,32.3618,863484.0
2023-08-24 14:30:00,32.91,32.94,32.75,32.8,923824.0,32.3618,32.3913,32.2045,32.2536,923824.0
2023-08-24 15:00:00,32.8,32.83,32.59,32.61,1876102.0,32.2536,32.2831,32.0471,32.0668,1876102.0
2023-08-24 15:30:00,32.62,32.67,32.49,32.58,5421299.0,32.0766,32.1258,31.9488,32.0373,5421299.0
2023-08-25 09:30:00,32.53,32.86,32.53,32.75,1706256.0,31.9881,32.3126,31.9881,32.2045,1706256.0
2023-08-25 10:00:00,32.76,33.08,32.55,32.59,1971877.0,32.2143,32.529,32.0078,32.0471,1971877.0
2023-08-25 10:30:00,32.6,32.66,32.35,32.38,1905306.0,32.057,32.116,31.8111,31.8406,1905306.0
2023-08-25 11:00:00,32.38,32.94,32.37,32.92,1921806.0,31.8406,32.3913,31.8308,32.3716,1921806.0
2023-08-25 11:30:00,32.93,32.93,32.71,32.73,1260600.0,32.3815,32.3815,32.1651,32.1848,1260600.0
2023-08-25 12:00:00,32.72,32.95,32.68,32.94,1118537.0,32.175,32.4011,32.1356,32.3913,1118537.0
2023-08-25 12:30:00,32.94,33.07,32.88,33.04,1028540.0,32.3913,32.5191,32.3323,32.4896,1028540.0
2023-08-25 13:00:00,33.05,33.09,32.95,33.02,948244.0,32.4995,32.5388,32.4011,32.47,948244.0
2023-08-25 13:30:00,33.02,33.07,32.94,33.02,647561.0,32.47,32.5191,32.3913,32.47,647561.0
2023-08-25 14:00:00,33.02,33.29,32.99,33.29,946441.0,32.47,32.7355,32.4405,32.7355,946441.0
2023-08-25 14:30:00,33.29,33.39,33.22,33.33,1000911.0,32.7355,32.8338,32.6666,32.7748,1000911.0
2023-08-25 15:00:00,33.33,33.4,33.26,33.32,1443030.0,32.7748,32.8436,32.706,32.765,1443030.0
2023-08-25 15:30:00,33.33,33.34,33.19,33.24,3281435.0,32.7748,32.7846,32.6371,32.6863,3281435.0
2023-08-28 09:30:00,33.49,33.73,33.48,33.7,1912399.0,32.9321,33.1681,32.9223,33.1386,1912399.0
2023-08-28 10:00:00,33.7,33.78,33.54,33.75,1260644.0,33.1386,33.2173,32.9813,33.1878,1260644.0
2023-08-28 10:30:00,33.75,33.76,33.35,33.44,1146411.0,33.1878,33.1976,32.7945,32.883,1146411.0
2023-08-28 11:00:00,33.43,33.5,33.3,33.33,871994.0,32.8731,32.942,32.7453,32.7748,871994.0
2023-08-28 11:30:00,33.33,33.37,33.21,33.29,922255.0,32.7748,32.8141,32.6568,32.7355,922255.0
2023-08-28 12:00:00,33.28,33.38,33.25,33.34,1460274.0,32.7256,32.824,32.6961,32.7846,1460274.0
2023-08-28 12:30:00,33.35,33.59,33.34,33.59,963488.0,32.7945,33.0305,32.7846,33.0305,963488.0
2023-08-28 13:00:00,33.59,33.69,33.54,33.58,790296.0,33.0305,33.1288,32.9813,33.0206,790296.0
2023-08-28 13:30:00,33.58,33.6,33.32,33.34,730864.0,33.0206,33.0403,32.765,32.7846,730864.0
2023-08-28 14:00:00,33.34,33.45,33.33,33.44,627741.0,32.7846,32.8928,32.7748,32.883,627741.0
2023-08-28 14:30:00,33.44,33.47,33.39,33.41,585318.0,32.883,32.9125,32.8338,32.8535,585318.0
2023-08-28 15:00:00,33.41,33.47,33.36,33.45,803937.0,32.8535,32.9125,32.8043,32.8928,803937.0
2023-08-28 15:30:00,33.44,33.68,33.42,33.63,3300586.0,32.883,33.119,32.8633,33.0698,3300586.0
2023-08-29 09:30:00,33.49,33.94,33.47,33.88,1408430.0,32.9321,33.3746,32.9125,33.3156,1408430.0
2023-08-29 10:00:00,33.88,34.25,33.86,34.22,2102693.0,33.3156,33.6795,33.296,33.65,2102693.0
2023-08-29 10:30:00,34.22,34.35,34.2,34.22,1772810.0,33.65,33.7778,33.6303,33.65,1772810.0
2023-08-29 11:00:00,34.22,34.47,34.22,34.4,1608035.0,33.65,33.8958,33.65,33.827,1608035.0
2023-08-29 11:30:00,34.41,34.48,34.35,34.38,1163252.0,33.8368,33.9057,33.7778,33.8073,1163252.0
2023-08-29 12:00:00,34.36,34.41,34.31,34.37,912190.0,33.7877,33.8368,33.7385,33.7975,912190.0
2023-08-29 12:30:00,34.36,34.39,34.3,34.34,838666.0,33.7877,33.8172,33.7287,33.768,838666.0
2023-08-29 13:00:00,34.34,34.43,34.31,34.33,958600.0,33.768,33.8565,33.7385,33.7582,958600.0
2023-08-29 13:30:00,34.33,34.41,34.28,34.32,888053.0,33.7582,33.8368,33.709,33.7483,888053.0
2023-08-29 14:00:00,34.32,34.35,34.22,34.23,1077202.0,33.7483,33.7778,33.65,33.6598,1077202.0
2023-08-29 14:30:00,34.23,34.28,34.19,34.23,1352789.0,33.6598,33.709,33.6205,33.6598,1352789.0
2023-08-29 15:00:00,34.23,34.36,34.18,34.32,1715672.0,33.6598,33.7877,33.6107,33.7483,1715672.0
2023-08-29 15:30:00,34.31,34.44,34.28,34.29,4019975.0,33.7385,33.8663,33.709,33.7188,4019975.0
2023-08-30 09:30:00,34.09,34.25,33.77,34.22,2066450.0,33.5222,33.6795,33.2075,33.65,2066450.0
2023-08-30 10:00:00,34.22,34.31,33.97,34.06,1062426.0,33.65,33.7385,33.4041,33.4926,1062426.0
2023-08-30 10:30:00,34.05,34.36,34.05,34.34,972118.0,33.4828,33.7877,33.4828,33.768,972118.0
2023-08-30 11:00:00,34.33,34.34,34.2,34.27,744694.0,33.7582,33.768,33.6303,33.6992,744694.0
2023-08-30 11:30:00,34.27,34.47,34.26,34.47,896805.0,33.6992,33.8958,33.6893,33.8958,896805.0
2023-08-30 12:00:00,34.47,34.57,34.46,34.55,970871.0,33.8958,33.9942,33.886,33.9745,970871.0
2023-08-30 12:30:00,34.56,34.6,34.48,34.54,682597.0,33.9843,34.0237,33.9057,33.9647,682597.0
2023-08-30 13:00:00,34.55,34.55,34.39,34.46,917081.0,33.9745,33.9745,33.8172,33.886,917081.0
2023-08-30 13:30:00,34.46,34.58,34.42,34.46,706794.0,33.886,34.004,33.8467,33.886,706794.0
2023-08-30 14:00:00,34.46,34.52,34.36,34.43,958702.0,33.886,33.945,33.7877,33.8565,958702.0
2023-08-30 14:30:00,34.44,34.61,34.43,34.58,856807.0,33.8663,34.0335,33.8565,34.004,856807.0
2023-08-30 15:00:00,34.59,34.66,34.52,34.55,1390011.0,34.0138,34.0827,33.945,33.9745,1390011.0
2023-08-30 15:30:00,34.55,34.61,34.46,34.55,3631605.0,33.9745,34.0335,33.886,33.9745,3631605.0
2023-08-31 09:30:00,34.35,34.63,34.3,34.5,1772578.0,33.7778,34.0532,33.7287,33.9253,1772578.0
2023-08-31 10:00:00,34.5,34.51,34.3,34.44,1168165.0,33.9253,33.9352,33.7287,33.8663,1168165.0
2023-08-31 10:30:00,34.44,34.69,34.4,34.65,1359928.0,33.8663,34.1122,33.827,34.0728,1359928.0
2023-08-31 11:00:00,34.65,34.67,34.52,34.64,837899.0,34.0728,34.0925,33.945,34.063,837899.0
2023-08-31 11:30:00,34.63,34.69,34.57,34.67,771117.0,34.0532,34.1122,33.9942,34.0925,771117.0
2023-08-31 12:00:00,34.67,34.72,34.47,34.53,938076.0,34.0925,34.1417,33.8958,33.9548,938076.0
2023-08-31 12:30:00,34.52,34.55,34.39,34.49,967554.0,33.945,33.9745,33.8172,33.9155,967554.0
2023-08-31 13:00:00,34.49,35.51,34.46,35.16,6941875.0,33.9155,34.9185,33.886,34.5743,6941875.0
2023-08-31 13:30:00,35.15,35.35,34.9,35.16,5213412.0,34.5645,34.7612,34.3187,34.5743,5213412.0
2023-08-31 14:00:00,35.16,35.56,35.15,35.29,2537173.0,34.5743,34.9677,34.5645,34.7022,2537173.0
2023-08-31 14:30:00,35.29,35.3,34.97,35.05,1989001.0,34.7022,34.712,34.3875,34.4662,1989001.0
2023-08-31 15:00:00,35.04,35.15,35.01,35.15,1446479.0,34.4563,34.5645,34.4268,34.5645,1446479.0
2023-08-31 15:30:00,35.15,35.38,35.14,35.16,6403295.0,34.5645,34.7907,34.5547,34.5743,6403295.0
2023-09-01 09:30:00,35.77,36.51,35.73,36.45,7479545.0,35.1742,35.9018,35.1348,35.8428,7479545.0
2023-09-01 10:00:00,36.45,36.5,36.18,36.48,3631820.0,35.8428,35.892,35.5773,35.8723,3631820.0
2023-09-01 10:30:00,36.48,36.5,36.05,36.12,2676344.0,35.8723,35.892,35.4495,35.5183,2676344.0
2023-09-01 11:00:00,36.13,36.28,36.01,36.15,1738882.0,35.5282,35.6757,35.4102,35.5478,1738882.0
2023-09-01 11:30:00,36.16,36.23,36.03,36.16,1946622.0,35.5577,35.6265,35.4298,35.5577,1946622.0
2023-09-01 12:00:00,36.16,36.37,36.09,36.32,1669906.0,35.5577,35.7642,35.4888,35.715,1669906.0
2023-09-01 12:30:00,36.33,36.39,36.2,36.39,1281479.0,35.7248,35.7838,35.597,35.7838,1281479.0
2023-09-01 13:00:00,36.39,36.42,36.27,36.36,1377450.0,35.7838,35.8133,35.6658,35.7543,1377450.0
2023-09-01 13:30:00,36.36,36.57,36.35,36.57,1765959.0,35.7543,35.9608,35.7445,35.9608,1765959.0
2023-09-01 14:00:00,36.57,36.75,36.54,36.7,2432847.0,35.9608,36.1378,35.9313,36.0887,2432847.0
2023-09-01 14:30:00,36.69,36.71,36.58,36.61,1230785.0,36.0788,36.0985,35.9707,36.0002,1230785.0
2023-09-01 15:00:00,36.61,36.68,36.42,36.57,2352217.0,36.0002,36.069,35.8133,35.9608,2352217.0
2023-09-01 15:30:00,36.58,36.65,36.49,36.62,4617909.0,35.9707,36.0395,35.8822,36.01,4617909.0
2023-09-05 09:30:00,36.54,37.25,36.46,37.01,4906543.0,35.9313,36.6295,35.8527,36.3935,4906543.0
2023-09-05 10:00:00,37.02,37.41,36.71,37.16,3656574.0,36.4033,36.7868,36.0985,36.541,3656574.0
2023-09-05 10:30:00,37.16,37.25,37.01,37.05,2204881.0,36.541,36.6295,36.3935,36.4328,2204881.0
2023-09-05 11:00:00,37.05,37.28,37.02,37.02,1724825.0,36.4328,36.659,36.4033,36.4033,1724825.0
2023-09-05 11:30:00,37.03,37.04,36.8,36.97,2166580.0,36.4132,36.423,36.187,36.3542,2166580.0
2023-09-05 12:00:00,36.97,37.19,36.95,37.18,1853868.0,36.3542,36.5705,36.3345,36.5607,1853868.0
2023-09-05 12:30:00,37.18,37.25,37.05,37.23,1200174.0,36.5607,36.6295,36.4328,36.6098,1200174.0
2023-09-05 13:00:00,37.24,37.25,36.92,36.97,1249453.0,36.6197,36.6295,36.305,36.3542,1249453.0
2023-09-05 13:30:00,36.97,37.07,36.92,37.03,1075762.0,36.3542,36.4525,36.305,36.4132,1075762.0
2023-09-05 14:00:00,37.03,37.31,37.01,37.29,1451703.0,36.4132,36.6885,36.3935,36.6688,1451703.0
2023-09-05 14:30:00,37.29,37.31,37.11,37.15,1408641.0,36.6688,36.6885,36.4918,36.5312,1408641.0
2023-09-05 15:00:00,37.15,37.16,36.83,36.84,1487578.0,36.5312,36.541,36.2165,36.2263,1487578.0
2023-09-05 15:30:00,36.84,36.89,36.64,36.71,5083226.0,36.2263,36.2755,36.0297,36.0985,5083226.0
2023-09-06 09:30:00,36.58,36.58,36.26,36.3,2395387.0,35.9707,35.9707,35.656,35.6953,2395387.0
2023-09-06 10:00:00,36.3,36.44,36.08,36.33,2621104.0,35.6953,35.833,35.479,35.7248,2621104.0
2023-09-06 10:30:00,36.33,36.43,36.18,36.19,1449484.0,35.7248,35.8232,35.5773,35.5872,1449484.0
2023-09-06 11:00:00,36.19,36.39,36.03,36.35,1661300.0,35.5872,35.7838,35.4298,35.7445,1661300.0
2023-09-06 11:30:00,36.35,36.46,36.3,36.33,1350192.0,35.7445,35.8527,35.6953,35.7248,1350192.0
2023-09-06 12:00:00,36.34,36.4,36.17,36.24,1080062.0,35.7347,35.7937,35.5675,35.6363,1080062.0
2023-09-06 12:30:00,36.25,36.52,36.16,36.21,3048463.0,35.6462,35.9117,35.5577,35.6068,3048463.0
2023-09-06 13:00:00,36.21,36.48,36.1,36.46,1410286.0,35.6068,35.8723,35.4987,35.8527,1410286.0
2023-09-06 13:30:00,36.46,36.74,36.45,36.68,2182611.0,35.8527,36.128,35.8428,36.069,2182611.0
2023-09-06 14:00:00,36.68,36.84,36.65,36.77,2001566.0,36.069,36.2263,36.0395,36.1575,2001566.0
2023-09-06 14:30:00,36.77,36.94,36.77,36.94,1287659.0,36.1575,36.3247,36.1575,36.3247,1287659.0
2023-09-06 15:00:00,36.94,36.95,36.8,36.85,1729006.0,36.3247,36.3345,36.187,36.2362,1729006.0
2023-09-06 15:30:00,36.85,37.04,36.8,37.01,5236588.0,36.2362,36.423,36.187,36.3935,5236588.0
2023-09-07 09:30:00,36.83,37.87,36.75,37.56,8597442.0,36.2165,37.2392,36.1378,36.9343,8597442.0
2023-09-07 10:00:00,37.55,38.1,37.4,37.83,6413569.0,36.9245,37.4654,36.777,37.1999,6413569.0
2023-09-07 10:30:00,37.83,37.84,37.47,37.55,3177297.0,37.1999,37.2097,36.8458,36.9245,3177297.0
2023-09-07 11:00:00,37.55,37.81,37.55,37.62,2420735.0,36.9245,37.1802,36.9245,36.9933,2420735.0
2023-09-07 11:30:00,37.63,37.9,37.62,37.65,2256909.0,37.0032,37.2687,36.9933,37.0228,2256909.0
2023-09-07 12:00:00,37.65,37.89,37.51,37.88,2056200.0,37.0228,37.2589,36.8852,37.249,2056200.0
2023-09-07 12:30:00,37.87,38.01,37.69,37.8,2644371.0,37.2392,37.3769,37.0622,37.1704,2644371.0
2023-09-07 13:00:00,37.78,38.06,37.69,38.05,1974253.0,37.1507,37.426,37.0622,37.4162,1974253.0
2023-09-07 13:30:00,38.06,38.13,37.87,37.98,2294976.0,37.426,37.4949,37.2392,37.3474,2294976.0
2023-09-07 14:00:00,37.97,38.25,37.9,38.12,3576851.0,37.3375,37.6129,37.2687,37.485,3576851.0
2023-09-07 14:30:00,38.12,38.27,37.97,38.19,2238971.0,37.485,37.6325,37.3375,37.5539,2238971.0
2023-09-07 15:00:00,38.2,38.24,38.08,38.2,2983050.0,37.5637,37.603,37.4457,37.5637,2983050.0
2023-09-07 15:30:00,38.22,38.34,38.02,38.19,9842967.0,37.5834,37.7014,37.3867,37.5539,9842967.0
2023-09-08 09:30:00,38.12,38.83,37.97,37.98,6545340.0,37.485,38.1832,37.3375,37.3474,6545340.0
2023-09-08 10:00:00,37.97,38.57,37.96,38.37,3513522.0,37.3375,37.9275,37.3277,37.7309,3513522.0
2023-09-08 10:30:00,38.37,38.43,38.0,38.0,2258647.0,37.7309,37.7899,37.367,37.367,2258647.0
2023-09-08 11:00:00,38.0,38.46,37.95,38.2,3744020.0,37.367,37.8194,37.3179,37.5637,3744020.0
2023-09-08 11:30:00,38.21,38.23,37.98,38.14,2135456.0,37.5735,37.5932,37.3474,37.5047,2135456.0
2023-09-08 12:00:00,38.15,38.16,38.04,38.09,1362512.0,37.5145,37.5244,37.4064,37.4555,1362512.0
2023-09-08 12:30:00,38.09,38.12,37.82,37.91,1723474.0,37.4555,37.485,37.19,37.2785,1723474.0
2023-09-08 13:00:00,37.91,37.91,37.71,37.88,1319321.0,37.2785,37.2785,37.0819,37.249,1319321.0
2023-09-08 13:30:00,37.88,38.04,37.82,38.02,1059098.0,37.249,37.4064,37.19,37.3867,1059098.0
2023-09-08 14:00:00,38.01,38.08,37.87,37.93,1326673.0,37.3769,37.4457,37.2392,37.2982,1326673.0
2023-09-08 14:30:00,37.93,38.02,37.86,37.98,1155916.0,37.2982,37.3867,37.2294,37.3474,1155916.0
2023-09-08 15:00:00,37.98,38.01,37.85,37.86,1265443.0,37.3474,37.3769,37.2195,37.2294,1265443.0
2023-09-08 15:30:00,37.86,38.02,37.73,38.02,6574621.0,37.2294,37.3867,37.1015,37.3867,6574621.0
2023-09-11 09:30:00,38.23,38.27,37.98,38.09,2676209.0,37.5932,37.6325,37.3474,37.4555,2676209.0
2023-09-11 10:00:00,38.09,38.16,37.9,38.11,2025059.0,37.4555,37.5244,37.2687,37.4752,2025059.0
2023-09-11 10:30:00,38.11,38.12,37.9,37.91,1667754.0,37.4752,37.485,37.2687,37.2785,1667754.0
2023-09-11 11:00:00,37.9,38.14,37.84,38.1,1748964.0,37.2687,37.5047,37.2097,37.4654,1748964.0
2023-09-11 11:30:00,38.09,38.12,37.97,38.1,1391439.0,37.4555,37.485,37.3375,37.4654,1391439.0
2023-09-11 12:00:00,38.1,38.32,38.05,38.28,1942349.0,37.4654,37.6817,37.4162,37.6424,1942349.0
2023-09-11 12:30:00,38.29,38.41,38.25,38.4,1804657.0,37.6522,37.7702,37.6129,37.7604,1804657.0
2023-09-11 13:00:00,38.4,38.55,38.35,38.52,1610471.0,37.7604,37.9079,37.7112,37.8784,1610471.0
2023-09-11 13:30:00,38.52,38.71,38.51,38.71,1696988.0,37.8784,38.0652,37.8685,38.0652,1696988.0
2023-09-11 14:00:00,38.7,38.74,38.42,38.47,1974574.0,38.0554,38.0947,37.78,37.8292,1974574.0
2023-09-11 14:30:00,38.47,38.59,38.47,38.56,1104079.0,37.8292,37.9472,37.8292,37.9177,1104079.0
2023-09-11 15:00:00,38.55,38.67,38.5,38.63,1248358.0,37.9079,38.0259,37.8587,37.9865,1248358.0
2023-09-11 15:30:00,38.64,38.66,38.51,38.59,4275075.0,37.9964,38.016,37.8685,37.9472,4275075.0
2023-09-12 09:30:00,38.67,39.77,38.65,39.72,7656328.0,38.0259,39.1075,38.0062,39.0584,7656328.0
2023-09-12 10:00:00,39.72,40.07,39.11,39.16,6795741.0,39.0584,39.4025,38.4585,38.5077,6795741.0
2023-09-12 10:30:00,39.16,39.29,39.06,39.26,4024913.0,38.5077,38.6355,38.4094,38.606,4024913.0
2023-09-12 11:00:00,39.26,39.37,39.02,39.29,4129247.0,38.606,38.7142,38.37,38.6355,4129247.0
2023-09-12 11:30:00,39.29,39.33,39.11,39.22,1635460.0,38.6355,38.6749,38.4585,38.5667,1635460.0
2023-09-12 12:00:00,39.22,39.41,39.2,39.32,1537212.0,38.5667,38.7535,38.547,38.665,1537212.0
2023-09-12 12:30:00,39.32,39.34,39.13,39.17,1342559.0,38.665,38.6847,38.4782,38.5175,1342559.0
2023-09-12 13:00:00,39.17,39.34,39.12,39.25,1680905.0,38.5175,38.6847,38.4684,38.5962,1680905.0
2023-09-12 13:30:00,39.26,39.32,39.1,39.19,1947654.0,38.606,38.665,38.4487,38.5372,1947654.0
2023-09-12 14:00:00,39.2,39.25,39.12,39.19,1154529.0,38.547,38.5962,38.4684,38.5372,1154529.0
2023-09-12 14:30:00,39.19,39.22,39.11,39.2,1385713.0,38.5372,38.5667,38.4585,38.547,1385713.0
2023-09-12 15:00:00,39.2,39.24,39.05,39.07,2479547.0,38.547,38.5864,38.3995,38.4192,2479547.0
2023-09-12 15:30:00,39.08,39.15,38.81,38.88,7438294.0,38.429,38.4979,38.1635,38.2324,7438294.0
2023-09-13 09:30:00,38.85,38.91,38.47,38.71,2413629.0,38.2029,38.2619,37.8292,38.0652,2413629.0
2023-09-13 10:00:00,38.71,38.71,38.25,38.66,2207848.0,38.0652,38.0652,37.6129,38.016,2207848.0
2023-09-13 10:30:00,38.66,38.69,38.41,38.45,1837870.0,38.016,38.0455,37.7702,37.8095,1837870.0
2023-09-13 11:00:00,38.45,38.7,38.43,38.57,1254263.0,37.8095,38.0554,37.7899,37.9275,1254263.0
2023-09-13 11:30:00,38.57,39.15,38.53,39.08,1689819.0,37.9275,38.4979,37.8882,38.429,1689819.0
2023-09-13 12:00:00,39.08,39.11,38.76,38.83,2000595.0,38.429,38.4585,38.1144,38.1832,2000595.0
2023-09-13 12:30:00,38.83,38.97,38.72,38.94,1439359.0,38.1832,38.3209,38.075,38.2914,1439359.0
2023-09-13 13:00:00,38.94,38.98,38.84,38.94,859758.0,38.2914,38.3307,38.193,38.2914,859758.0
2023-09-13 13:30:00,38.94,39.02,38.77,38.8,868838.0,38.2914,38.37,38.1242,38.1537,868838.0
2023-09-13 14:00:00,38.8,38.86,38.72,38.85,1065911.0,38.1537,38.2127,38.075,38.2029,1065911.0
2023-09-13 14:30:00,38.86,38.87,38.63,38.72,1317896.0,38.2127,38.2225,37.9865,38.075,1317896.0
2023-09-13 15:00:00,38.72,38.73,38.52,38.61,2094661.0,38.075,38.0849,37.8784,37.9669,2094661.0
2023-09-13 15:30:00,38.61,38.75,38.6,38.73,3981735.0,37.9669,38.1045,37.957,38.0849,3981735.0
2023-09-14 09:30:00,38.81,38.87,38.29,38.48,3022546.0,38.1635,38.2225,37.6522,37.839,3022546.0
2023-09-14 10:00:00,38.48,38.71,38.41,38.61,2099425.0,37.839,38.0652,37.7702,37.9669,2099425.0
2023-09-14 10:30:00,38.61,38.76,38.52,38.72,1821635.0,37.9669,38.1144,37.8784,38.075,1821635.0
2023-09-14 11:00:00,38.72,38.9,38.58,38.59,1673894.0,38.075,38.252,37.9374,37.9472,1673894.0
2023-09-14 11:30:00,38.59,38.74,38.54,38.73,1234657.0,37.9472,38.0947,37.898,38.0849,1234657.0
2023-09-14 12:00:00,38.74,38.78,38.6,38.77,1426595.0,38.0947,38.134,37.957,38.1242,1426595.0
2023-09-14 12:30:00,38.77,38.88,38.69,38.86,1444043.0,38.1242,38.2324,38.0455,38.2127,1444043.0
2023-09-14 13:00:00,38.86,38.88,38.73,38.82,995675.0,38.2127,38.2324,38.0849,38.1734,995675.0
2023-09-14 13:30:00,38.82,38.88,38.71,38.73,890505.0,38.1734,38.2324,38.0652,38.0849,890505.0
2023-09-14 14:00:00,38.73,38.76,38.64,38.65,1218928.0,38.0849,38.1144,37.9964,38.0062,1218928.0
2023-09-14 14:30:00,38.65,38.75,38.59,38.72,1198973.0,38.0062,38.1045,37.9472,38.075,1198973.0
2023-09-14 15:00:00,38.73,38.81,38.66,38.66,1527707.0,38.0849,38.1635,38.016,38.016,1527707.0
2023-09-14 15:30:00,38.66,38.74,38.62,38.68,3994711.0,38.016,38.0947,37.9767,38.0357,3994711.0
2023-09-15 09:30:00,38.41,38.52,37.94,38.08,8487563.0,37.7702,37.8784,37.308,37.4457,8487563.0
2023-09-15 10:00:00,38.08,38.22,37.97,38.04,2405818.0,37.4457,37.5834,37.3375,37.4064,2405818.0
2023-09-15 10:30:00,38.04,38.04,37.84,37.91,2117005.0,37.4064,37.4064,37.2097,37.2785,2117005.0
2023-09-15 11:00:00,37.91,38.11,37.85,38.01,1878883.0,37.2785,37.4752,37.2195,37.3769,1878883.0
2023-09-15 11:30:00,38.0,38.12,37.94,38.04,1456687.0,37.367,37.485,37.308,37.4064,1456687.0
2023-09-15 12:00:00,38.04,38.1,37.97,38.0,880219.0,37.4064,37.4654,37.3375,37.367,880219.0
2023-09-15 12:30:00,38.0,38.03,37.92,37.98,914712.0,37.367,37.3965,37.2884,37.3474,914712.0
2023-09-15 13:00:00,37.98,37.98,37.63,37.7,1941211.0,37.3474,37.3474,37.0032,37.072,1941211.0
2023-09-15 13:30:00,37.7,37.81,37.64,37.81,1352725.0,37.072,37.1802,37.013,37.1802,1352725.0
2023-09-15 14:00:00,37.81,37.85,37.73,37.8,1529227.0,37.1802,37.2195,37.1015,37.1704,1529227.0
2023-09-15 14:30:00,37.8,37.86,37.63,37.73,2044611.0,37.1704,37.2294,37.0032,37.1015,2044611.0
2023-09-15 15:00:00,37.73,37.93,37.62,37.93,1845351.0,37.1015,37.2982,36.9933,37.2982,1845351.0
2023-09-15 15:30:00,37.93,38.01,37.8,37.89,6371014.0,37.2982,37.3769,37.1704,37.2589,6371014.0
2023-09-18 09:30:00,37.62,38.06,37.51,38.02,3571515.0,36.9933,37.426,36.8852,37.3867,3571515.0
2023-09-18 10:00:00,38.02,38.09,37.86,37.96,1970081.0,37.3867,37.4555,37.2294,37.3277,1970081.0
2023-09-18 10:30:00,37.96,38.09,37.79,37.93,1324638.0,37.3277,37.4555,37.1605,37.2982,1324638.0
2023-09-18 11:00:00,37.93,38.1,37.92,38.02,1120779.0,37.2982,37.4654,37.2884,37.3867,1120779.0
2023-09-18 11:30:00,38.02,38.23,38.02,38.18,1078701.0,37.3867,37.5932,37.3867,37.544,1078701.0
2023-09-18 12:00:00,38.18,38.34,38.15,38.3,1005979.0,37.544,37.7014,37.5145,37.662,1005979.0
2023-09-18 12:30:00,38.3,38.39,38.28,38.3,1062322.0,37.662,37.7505,37.6424,37.662,1062322.0
2023-09-18 13:00:00,38.3,38.36,38.2,38.3,731053.0,37.662,37.721,37.5637,37.662,731053.0
2023-09-18 13:30:00,38.31,38.35,38.21,38.22,712596.0,37.6719,37.7112,37.5735,37.5834,712596.0
2023-09-18 14:00:00,38.22,38.26,38.09,38.11,866424.0,37.5834,37.6227,37.4555,37.4752,866424.0
2023-09-18 14:30:00,38.1,38.14,37.96,38.02,1075703.0,37.4654,37.5047,37.3277,37.3867,1075703.0
2023-09-18 15:00:00,38.01,38.04,37.96,38.02,1165381.0,37.3769,37.4064,37.3277,37.3867,1165381.0
2023-09-18 15:30:00,38.02,38.03,37.78,38.0,4002755.0,37.3867,37.3965,37.1507,37.367,4002755.0
2023-09-19 09:30:00,38.03,38.1,37.5,37.54,3248979.0,37.3965,37.4654,36.8753,36.9147,3248979.0
2023-09-19 10:00:00,37.54,37.59,37.34,37.42,3110129.0,36.9147,36.9638,36.718,36.7967,3110129.0
2023-09-19 10:30:00,37.41,37.47,37.25,37.41,1675253.0,36.7868,36.8458,36.6295,36.7868,1675253.0
2023-09-19 11:00:00,37.41,37.64,37.4,37.63,1703288.0,36.7868,37.013,36.777,37.0032,1703288.0
2023-09-19 11:30:00,37.63,37.67,37.08,37.3,3224494.0,37.0032,37.0425,36.4623,36.6787,3224494.0
2023-09-19 12:00:00,37.32,37.32,36.53,37.12,4223297.0,36.6983,36.6983,35.9215,36.5017,4223297.0
2023-09-19 12:30:00,37.12,37.43,37.05,37.4,2050942.0,36.5017,36.8065,36.4328,36.777,2050942.0
2023-09-19 13:00:00,37.41,37.44,37.24,37.26,1588324.0,36.7868,36.8163,36.6197,36.6393,1588324.0
2023-09-19 13:30:00,37.26,37.48,37.25,37.37,1212563.0,36.6393,36.8557,36.6295,36.7475,1212563.0
2023-09-19 14:00:00,37.37,37.48,37.3,37.31,1174822.0,36.7475,36.8557,36.6787,36.6885,1174822.0
2023-09-19 14:30:00,37.3,37.5,37.25,37.25,1142544.0,36.6787,36.8753,36.6295,36.6295,1142544.0
2023-09-19 15:00:00,37.25,37.25,36.18,36.32,7126055.0,36.6295,36.6295,35.5773,35.715,7126055.0
2023-09-19 15:30:00,36.32,36.37,36.02,36.34,10286070.0,35.715,35.7642,35.42,35.7347,10286070.0
2023-09-20 09:30:00,36.22,36.25,35.57,35.62,6359207.0,35.6167,35.6462,34.9775,35.0267,6359207.0
2023-09-20 10:00:00,35.62,35.66,35.1,35.25,4838293.0,35.0267,35.066,34.5153,34.6628,4838293.0
2023-09-20 10:30:00,35.25,35.57,35.17,35.56,4133685.0,34.6628,34.9775,34.5842,34.9677,4133685.0
2023-09-20 11:00:00,35.55,35.76,35.53,35.57,2751250.0,34.9578,35.1643,34.9382,34.9775,2751250.0
2023-09-20 11:30:00,35.57,35.7,35.53,35.66,1739777.0,34.9775,35.1053,34.9382,35.066,1739777.0
2023-09-20 12:00:00,35.66,35.67,35.51,35.62,1263202.0,35.066,35.0758,34.9185,35.0267,1263202.0
2023-09-20 12:30:00,35.62,35.64,35.54,35.57,988025.0,35.0267,35.0463,34.948,34.9775,988025.0
2023-09-20 13:00:00,35.57,35.57,35.45,35.48,1050191.0,34.9775,34.9775,34.8595,34.889,1050191.0
2023-09-20 13:30:00,35.47,35.57,35.39,35.45,1372220.0,34.8792,34.9775,34.8005,34.8595,1372220.0
2023-09-20 14:00:00,35.46,35.47,35.19,35.2,2305049.0,34.8693,34.8792,34.6038,34.6137,2305049.0
2023-09-20 14:30:00,35.19,35.39,35.04,35.11,2651543.0,34.6038,34.8005,34.4563,34.5252,2651543.0
2023-09-20 15:00:00,35.1,35.25,34.94,35.08,2559766.0,34.5153,34.6628,34.358,34.4957,2559766.0
2023-09-20 15:30:00,35.08,35.09,34.63,34.67,9257174.0,34.4957,34.5055,34.0532,34.0925,9257174.0
2023-09-21 09:30:00,34.55,34.98,34.46,34.8,4235663.0,33.9745,34.3973,33.886,34.2203,4235663.0
2023-09-21 10:00:00,34.8,35.25,34.63,34.81,7476798.0,34.2203,34.6628,34.0532,34.2302,7476798.0
2023-09-21 10:30:00,34.8,35.09,34.76,34.92,2559194.0,34.2203,34.5055,34.181,34.3383,2559194.0
2023-09-21 11:00:00,34.93,35.16,34.79,34.8,2516346.0,34.3482,34.5743,34.2105,34.2203,2516346.0
2023-09-21 11:30:00,34.8,34.99,34.78,34.82,1470954.0,34.2203,34.4072,34.2007,34.24,1470954.0
2023-09-21 12:00:00,34.82,34.94,34.75,34.94,1120224.0,34.24,34.358,34.1712,34.358,1120224.0
2023-09-21 12:30:00,34.94,35.0,34.87,34.93,1129507.0,34.358,34.417,34.2892,34.3482,1129507.0
2023-09-21 13:00:00,34.92,35.14,34.91,35.09,1382708.0,34.3383,34.5547,34.3285,34.5055,1382708.0
2023-09-21 13:30:00,35.09,35.15,34.93,34.95,1141137.0,34.5055,34.5645,34.3482,34.3678,1141137.0
2023-09-21 14:00:00,34.95,34.95,34.68,34.68,1128443.0,34.3678,34.3678,34.1023,34.1023,1128443.0
2023-09-21 14:30:00,34.68,34.74,34.62,34.72,1338667.0,34.1023,34.1613,34.0433,34.1417,1338667.0
2023-09-21 15:00:00,34.73,34.78,34.53,34.54,1709305.0,34.1515,34.2007,33.9548,33.9647,1709305.0
2023-09-21 15:30:00,34.55,34.7,34.51,34.64,5012918.0,33.9745,34.122,33.9352,34.063,5012918.0
2023-09-22 09:30:00,34.83,34.89,34.17,34.37,3347237.0,34.2498,34.3088,33.6008,33.7975,3347237.0
2023-09-22 10:00:00,34.37,34.54,34.26,34.52,1676256.0,33.7975,33.9647,33.6893,33.945,1676256.0
2023-09-22 10:30:00,34.52,34.7,34.47,34.49,1661957.0,33.945,34.122,33.8958,33.9155,1661957.0
2023-09-22 11:00:00,34.48,34.61,34.4,34.61,1324846.0,33.9057,34.0335,33.827,34.0335,1324846.0
2023-09-22 11:30:00,34.61,34.73,34.51,34.54,1319916.0,34.0335,34.1515,33.9352,33.9647,1319916.0
2023-09-22 12:00:00,34.54,34.69,34.52,34.61,878867.0,33.9647,34.1122,33.945,34.0335,878867.0
2023-09-22 12:30:00,34.61,34.67,34.52,34.54,812007.0,34.0335,34.0925,33.945,33.9647,812007.0
2023-09-22 13:00:00,34.54,34.57,34.33,34.39,866317.0,33.9647,33.9942,33.7582,33.8172,866317.0
2023-09-22 13:30:00,34.38,34.38,34.25,34.25,793606.0,33.8073,33.8073,33.6795,33.6795,793606.0
2023-09-22 14:00:00,34.26,34.35,34.2,34.29,958125.0,33.6893,33.7778,33.6303,33.7188,958125.0
2023-09-22 14:30:00,34.28,34.33,34.24,34.3,905366.0,33.709,33.7582,33.6697,33.7287,905366.0
2023-09-22 15:00:00,34.3,34.54,34.27,34.47,1298958.0,33.7287,33.9647,33.6992,33.8958,1298958.0
2023-09-22 15:30:00,34.48,34.5,34.14,34.19,3942448.0,33.9057,33.9253,33.5713,33.6205,3942448.0
2023-09-25 09:30:00,34.0,34.37,33.94,34.24,1700031.0,33.4336,33.7975,33.3746,33.6697,1700031.0
2023-09-25 10:00:00,34.23,34.25,33.81,33.84,2288007.0,33.6598,33.6795,33.2468,33.2763,2288007.0
2023-09-25 10:30:00,33.84,33.99,33.77,33.78,1351098.0,33.2763,33.4238,33.2075,33.2173,1351098.0
2023-09-25 11:00:00,33.77,34.18,33.76,34.05,1287109.0,33.2075,33.6107,33.1976,33.4828,1287109.0
2023-09-25 11:30:00,34.05,34.1,33.95,34.05,1199170.0,33.4828,33.532,33.3845,33.4828,1199170.0
2023-09-25 12:00:00,34.05,34.21,34.02,34.19,847801.0,33.4828,33.6402,33.4533,33.6205,847801.0
2023-09-25 12:30:00,34.2,34.22,34.02,34.08,546078.0,33.6303,33.65,33.4533,33.5123,546078.0
2023-09-25 13:00:00,34.07,34.16,33.98,34.02,685801.0,33.5025,33.591,33.414,33.4533,685801.0
2023-09-25 13:30:00,34.03,34.15,33.99,34.11,755499.0,33.4631,33.5812,33.4238,33.5418,755499.0
2023-09-25 14:00:00,34.12,34.13,34.03,34.05,565311.0,33.5517,33.5615,33.4631,33.4828,565311.0
2023-09-25 14:30:00,34.05,34.11,34.02,34.05,550912.0,33.4828,33.5418,33.4533,33.4828,550912.0
2023-09-25 15:00:00,34.05,34.16,33.99,34.11,885531.0,33.4828,33.591,33.4238,33.5418,885531.0
2023-09-25 15:30:00,34.12,34.32,34.08,34.29,3405612.0,33.5517,33.7483,33.5123,33.7188,3405612.0
2023-09-26 09:30:00,34.14,34.78,34.07,34.55,2911762.0,33.5713,34.2007,33.5025,33.9745,2911762.0
2023-09-26 10:00:00,34.55,34.61,34.24,34.38,2492173.0,33.9745,34.0335,33.6697,33.8073,2492173.0
2023-09-26 10:30:00,34.38,34.46,34.01,34.11,2201257.0,33.8073,33.886,33.4435,33.5418,2201257.0
2023-09-26 11:00:00,34.12,34.22,34.07,34.11,1336506.0,33.5517,33.65,33.5025,33.5418,1336506.0
2023-09-26 11:30:00,34.11,34.23,34.03,34.12,1181126.0,33.5418,33.6598,33.4631,33.5517,1181126.0
2023-09-26 12:00:00,34.12,34.2,34.08,34.17,932788.0,33.5517,33.6303,33.5123,33.6008,932788.0
2023-09-26 12:30:00,34.17,34.22,34.12,34.14,808508.0,33.6008,33.65,33.5517,33.5713,808508.0
2023-09-26 13:00:00,34.13,34.29,34.03,34.08,1231244.0,33.5615,33.7188,33.4631,33.5123,1231244.0
2023-09-26 13:30:00,34.07,34.16,33.95,34.11,938730.0,33.5025,33.591,33.3845,33.5418,938730.0
2023-09-26 14:00:00,34.12,34.13,33.88,33.92,947980.0,33.5517,33.5615,33.3156,33.355,947980.0
2023-09-26 14:30:00,33.92,33.98,33.85,33.91,906828.0,33.355,33.414,33.2861,33.3451,906828.0
2023-09-26 15:00:00,33.91,33.91,33.67,33.68,1627065.0,33.3451,33.3451,33.1091,33.119,1627065.0
2023-09-26 15:30:00,33.69,33.86,33.64,33.85,4559883.0,33.1288,33.296,33.0796,33.2861,4559883.0
2023-09-27 09:30:00,33.92,34.3,33.88,34.3,1993690.0,33.355,33.7287,33.3156,33.7287,1993690.0
2023-09-27 10:00:00,34.3,34.76,34.21,34.76,2860237.0,33.7287,34.181,33.6402,34.181,2860237.0
2023-09-27 10:30:00,34.76,34.76,34.28,34.34,2239846.0,34.181,34.181,33.709,33.768,2239846.0
2023-09-27 11:00:00,34.34,34.58,34.32,34.55,1666230.0,33.768,34.004,33.7483,33.9745,1666230.0
2023-09-27 11:30:00,34.55,34.55,34.31,34.43,1334879.0,33.9745,33.9745,33.7385,33.8565,1334879.0
2023-09-27 12:00:00,34.42,34.43,34.23,34.3,984725.0,33.8467,33.8565,33.6598,33.7287,984725.0
2023-09-27 12:30:00,34.3,34.44,34.26,34.3,925598.0,33.7287,33.8663,33.6893,33.7287,925598.0
2023-09-27 13:00:00,34.3,34.41,34.2,34.24,789721.0,33.7287,33.8368,33.6303,33.6697,789721.0
2023-09-27 13:30:00,34.24,34.28,34.08,34.24,1174342.0,33.6697,33.709,33.5123,33.6697,1174342.0
2023-09-27 14:00:00,34.23,34.29,34.12,34.28,815652.0,33.6598,33.7188,33.5517,33.709,815652.0
2023-09-27 14:30:00,34.29,34.59,34.29,34.54,1198099.0,33.7188,34.0138,33.7188,33.9647,1198099.0
2023-09-27 15:00:00,34.54,34.83,34.51,34.66,1542328.0,33.9647,34.2498,33.9352,34.0827,1542328.0
2023-09-27 15:30:00,34.65,34.73,34.41,34.65,6221539.0,34.0728,34.1515,33.8368,34.0728,6221539.0
2023-09-28 09:30:00,34.67,34.8,34.38,34.79,1900745.0,34.0925,34.2203,33.8073,34.2105,1900745.0
2023-09-28 10:00:00,34.79,34.99,34.77,34.94,1573714.0,34.2105,34.4072,34.1908,34.358,1573714.0
2023-09-28 10:30:00,34.94,35.27,34.74,35.27,1991285.0,34.358,34.6825,34.1613,34.6825,1991285.0
2023-09-28 11:00:00,35.27,35.3,35.06,35.25,1659239.0,34.6825,34.712,34.476,34.6628,1659239.0
2023-09-28 11:30:00,35.25,35.64,35.23,35.63,1879962.0,34.6628,35.0463,34.6432,35.0365,1879962.0
2023-09-28 12:00:00,35.63,35.66,35.42,35.57,1357712.0,35.0365,35.066,34.83,34.9775,1357712.0
2023-09-28 12:30:00,35.58,35.58,35.17,35.22,1249363.0,34.9873,34.9873,34.5842,34.6333,1249363.0
2023-09-28 13:00:00,35.22,35.41,35.16,35.26,1240677.0,34.6333,34.8202,34.5743,34.6727,1240677.0
2023-09-28 13:30:00,35.25,35.27,35.11,35.14,1053804.0,34.6628,34.6825,34.5252,34.5547,1053804.0
2023-09-28 14:00:00,35.14,35.19,35.08,35.09,1008599.0,34.5547,34.6038,34.4957,34.5055,1008599.0
2023-09-28 14:30:00,35.1,35.17,34.88,35.16,1438087.0,34.5153,34.5842,34.299,34.5743,1438087.0
2023-09-28 15:00:00,35.16,35.44,35.16,35.44,2227273.0,34.5743,34.8497,34.5743,34.8497,2227273.0
2023-09-28 15:30:00,35.44,35.47,35.15,35.17,4488550.0,34.8497,34.8792,34.5645,34.5842,4488550.0
2023-09-29 09:30:00,35.59,35.88,35.54,35.8,2249335.0,34.9972,35.2823,34.948,35.2037,2249335.0
2023-09-29 10:00:00,35.8,35.91,35.56,35.58,1811449.0,35.2037,35.3118,34.9677,34.9873,1811449.0
2023-09-29 10:30:00,35.59,35.87,35.58,35.65,1401413.0,34.9972,35.2725,34.9873,35.0562,1401413.0
2023-09-29 11:00:00,35.65,35.81,35.6,35.61,1495725.0,35.0562,35.2135,35.007,35.0168,1495725.0
2023-09-29 11:30:00,35.61,35.66,35.45,35.59,1607552.0,35.0168,35.066,34.8595,34.9972,1607552.0
2023-09-29 12:00:00,35.59,35.66,35.41,35.54,1228855.0,34.9972,35.066,34.8202,34.948,1228855.0
2023-09-29 12:30:00,35.55,35.58,35.35,35.42,780861.0,34.9578,34.9873,34.7612,34.83,780861.0
2023-09-29 13:00:00,35.41,35.42,35.24,35.4,1170360.0,34.8202,34.83,34.653,34.8103,1170360.0
2023-09-29 13:30:00,35.39,35.45,35.17,35.17,942360.0,34.8005,34.8595,34.5842,34.5842,942360.0
2023-09-29 14:00:00,35.17,35.4,35.15,35.29,1047537.0,34.5842,34.8103,34.5645,34.7022,1047537.0
2023-09-29 14:30:00,35.28,35.53,35.28,35.53,916416.0,34.6923,34.9382,34.6923,34.9382,916416.0
2023-09-29 15:00:00,35.54,35.57,35.41,35.48,1250823.0,34.948,34.9775,34.8202,34.889,1250823.0
2023-09-29 15:30:00,35.48,35.68,35.4,35.51,4728487.0,34.889,35.0857,34.8103,34.9185,4728487.0
2023-10-02 09:30:00,35.61,35.98,35.58,35.66,2246316.0,35.0168,35.3807,34.9873,35.066,2246316.0
2023-10-02 10:00:00,35.66,35.89,35.48,35.5,1257213.0,35.066,35.2922,34.889,34.9087,1257213.0
2023-10-02 10:30:00,35.5,35.62,35.42,35.43,1028599.0,34.9087,35.0267,34.83,34.8398,1028599.0
2023-10-02 11:00:00,35.43,35.8,35.42,35.78,1259735.0,34.8398,35.2037,34.83,35.184,1259735.0
2023-10-02 11:30:00,35.78,35.81,35.36,35.43,1259490.0,35.184,35.2135,34.771,34.8398,1259490.0
2023-10-02 12:00:00,35.42,35.49,35.32,35.34,1164686.0,34.83,34.8988,34.7317,34.7513,1164686.0
2023-10-02 12:30:00,35.34,35.4,35.22,35.3,1395329.0,34.7513,34.8103,34.6333,34.712,1395329.0
2023-10-02 13:00:00,35.29,35.4,35.23,35.26,1465473.0,34.7022,34.8103,34.6432,34.6727,1465473.0
2023-10-02 13:30:00,35.26,35.32,35.21,35.23,810557.0,34.6727,34.7317,34.6235,34.6432,810557.0
2023-10-02 14:00:00,35.22,35.33,35.07,35.08,1009181.0,34.6333,34.7415,34.4858,34.4957,1009181.0
2023-10-02 14:30:00,35.08,35.16,34.98,35.15,938296.0,34.4957,34.5743,34.3973,34.5645,938296.0
2023-10-02 15:00:00,35.14,35.29,35.05,35.27,955240.0,34.5547,34.7022,34.4662,34.6825,955240.0
2023-10-02 15:30:00,35.27,35.47,35.23,35.46,5110824.0,34.6825,34.8792,34.6432,34.8693,5110824.0
2023-10-03 09:30:00,35.24,36.54,35.24,36.2,7010819.0,34.653,35.9313,34.653,35.597,7010819.0
2023-10-03 10:00:00,36.2,36.2,35.8,35.98,3663104.0,35.597,35.597,35.2037,35.3807,3663104.0
2023-10-03 10:30:00,35.98,36.06,35.67,35.73,2427428.0,35.3807,35.4593,35.0758,35.1348,2427428.0
2023-10-03 11:00:00,35.72,35.96,35.69,35.95,2046486.0,35.125,35.361,35.0955,35.3512,2046486.0
2023-10-03 11:30:00,35.94,36.03,35.82,35.89,2010073.0,35.3413,35.4298,35.2233,35.2922,2010073.0
2023-10-03 12:00:00,35.9,36.15,35.88,36.13,2402755.0,35.302,35.5478,35.2823,35.5282,2402755.0
2023-10-03 12:30:00,36.14,36.15,35.98,36.01,1677993.0,35.538,35.5478,35.3807,35.4102,1677993.0
2023-10-03 13:00:00,36.01,36.05,35.87,35.91,1526802.0,35.4102,35.4495,35.2725,35.3118,1526802.0
2023-10-03 13:30:00,35.91,35.92,35.66,35.69,1190894.0,35.3118,35.3217,35.066,35.0955,1190894.0
2023-10-03 14:00:00,35.68,35.77,35.64,35.73,1379979.0,35.0857,35.1742,35.0463,35.1348,1379979.0
2023-10-03 14:30:00,35.72,35.78,35.54,35.55,1241782.0,35.125,35.184,34.948,34.9578,1241782.0
2023-10-03 15:00:00,35.54,35.7,35.46,35.55,1897072.0,34.948,35.1053,34.8693,34.9578,1897072.0
2023-10-03 15:30:00,35.56,35.73,35.39,35.72,5175697.0,34.9677,35.1348,34.8005,35.125,5175697.0
2023-10-04 09:30:00,36.52,36.52,35.45,35.88,7253777.0,35.9117,35.9117,34.8595,35.2823,7253777.0
2023-10-04 10:00:00,35.87,35.95,35.37,35.39,3692472.0,35.2725,35.3512,34.7808,34.8005,3692472.0
2023-10-04 10:30:00,35.39,35.78,35.32,35.4,2634657.0,34.8005,35.184,34.7317,34.8103,2634657.0
2023-10-04 11:00:00,35.4,35.83,35.37,35.79,1971472.0,34.8103,35.2332,34.7808,35.1938,1971472.0
2023-10-04 11:30:00,35.79,36.03,35.73,35.96,2115694.0,35.1938,35.4298,35.1348,35.361,2115694.0
2023-10-04 12:00:00,35.96,35.97,35.72,35.84,1119086.0,35.361,35.3708,35.125,35.243,1119086.0
2023-10-04 12:30:00,35.84,35.86,35.67,35.8,1015713.0,35.243,35.2627,35.0758,35.2037,1015713.0
2023-10-04 13:00:00,35.8,35.85,35.7,35.7,987076.0,35.2037,35.2528,35.1053,35.1053,987076.0
2023-10-04 13:30:00,35.7,35.74,35.54,35.58,1010357.0,35.1053,35.1447,34.948,34.9873,1010357.0
2023-10-04 14:00:00,35.57,35.74,35.53,35.73,932796.0,34.9775,35.1447,34.9382,35.1348,932796.0
2023-10-04 14:30:00,35.73,35.9,35.72,35.83,1137805.0,35.1348,35.302,35.125,35.2332,1137805.0
2023-10-04 15:00:00,35.83,36.01,35.81,35.98,1210482.0,35.2332,35.4102,35.2135,35.3807,1210482.0
2023-10-04 15:30:00,35.98,36.03,35.86,35.91,4571352.0,35.3807,35.4298,35.2627,35.3118,4571352.0
2023-10-05 09:30:00,35.97,36.1,35.74,35.79,2541326.0,35.3708,35.4987,35.1447,35.1938,2541326.0
2023-10-05 10:00:00,35.79,35.9,35.69,35.89,1975170.0,35.1938,35.302,35.0955,35.2922,1975170.0
2023-10-05 10:30:00,35.89,36.0,35.63,35.73,2130814.0,35.2922,35.4003,35.0365,35.1348,2130814.0
2023-10-05 11:00:00,35.73,35.79,35.6,35.67,1622767.0,35.1348,35.1938,35.007,35.0758,1622767.0
2023-10-05 11:30:00,35.66,35.85,35.6,35.77,1582041.0,35.066,35.2528,35.007,35.1742,1582041.0
2023-10-05 12:00:00,35.77,36.0,35.75,35.97,969597.0,35.1742,35.4003,35.1545,35.3708,969597.0
2023-10-05 12:30:00,35.97,36.0,35.86,35.93,820412.0,35.3708,35.4003,35.2627,35.3315,820412.0
2023-10-05 13:00:00,35.93,35.95,35.85,35.91,548727.0,35.3315,35.3512,35.2528,35.3118,548727.0
2023-10-05 13:30:00,35.9,36.08,35.85,35.96,1169716.0,35.302,35.479,35.2528,35.361,1169716.0
2023-10-05 14:00:00,35.96,36.01,35.92,35.98,892503.0,35.361,35.4102,35.3217,35.3807,892503.0
2023-10-05 14:30:00,35.97,36.08,35.96,35.99,812425.0,35.3708,35.479,35.361,35.3905,812425.0
2023-10-05 15:00:00,35.99,36.01,35.86,36.01,826802.0,35.3905,35.4102,35.2627,35.4102,826802.0
2023-10-05 15:30:00,36.01,36.01,35.86,35.88,2606958.0,35.4102,35.4102,35.2627,35.2823,2606958.0
2023-10-06 09:30:00,35.85,36.1,35.18,35.34,2807366.0,35.2528,35.4987,34.594,34.7513,2807366.0
2023-10-06 10:00:00,35.34,35.56,35.18,35.54,2461278.0,34.7513,34.9677,34.594,34.948,2461278.0
2023-10-06 10:30:00,35.54,35.67,35.5,35.65,1604603.0,34.948,35.0758,34.9087,35.0562,1604603.0
2023-10-06 11:00:00,35.65,35.97,35.64,35.9,1476755.0,35.0562,35.3708,35.0463,35.302,1476755.0
2023-10-06 11:30:00,35.91,36.09,35.91,36.02,2547792.0,35.3118,35.4888,35.3118,35.42,2547792.0
2023-10-06 12:00:00,36.02,36.21,36.0,36.07,1386393.0,35.42,35.6068,35.4003,35.4692,1386393.0
2023-10-06 12:30:00,36.08,36.14,36.0,36.02,874250.0,35.479,35.538,35.4003,35.42,874250.0
2023-10-06 13:00:00,36.03,36.12,35.94,36.1,961873.0,35.4298,35.5183,35.3413,35.4987,961873.0
2023-10-06 13:30:00,36.1,36.2,36.09,36.19,883564.0,35.4987,35.597,35.4888,35.5872,883564.0
2023-10-06 14:00:00,36.19,36.26,36.09,36.26,1128607.0,35.5872,35.656,35.4888,35.656,1128607.0
2023-10-06 14:30:00,36.26,36.4,36.23,36.4,1447335.0,35.656,35.7937,35.6265,35.7937,1447335.0
2023-10-06 15:00:00,36.4,36.45,36.3,36.44,1838998.0,35.7937,35.8428,35.6953,35.833,1838998.0
2023-10-06 15:30:00,36.44,36.46,36.15,36.19,4354344.0,35.833,35.8527,35.5478,35.5872,4354344.0
2023-10-09 09:30:00,35.7,36.16,35.66,35.8,2234697.0,35.1053,35.5577,35.066,35.2037,2234697.0
2023-10-09 10:00:00,35.8,35.84,35.58,35.64,1264099.0,35.2037,35.243,34.9873,35.0463,1264099.0
2023-10-09 10:30:00,35.64,35.72,35.57,35.64,706813.0,35.0463,35.125,34.9775,35.0463,706813.0
2023-10-09 11:00:00,35.64,35.75,35.52,35.74,900892.0,35.0463,35.1545,34.9283,35.1447,900892.0
2023-10-09 11:30:00,35.74,35.77,35.58,35.62,779075.0,35.1447,35.1742,34.9873,35.0267,779075.0
2023-10-09 12:00:00,35.63,35.7,35.55,35.6,984645.0,35.0365,35.1053,34.9578,35.007,984645.0
2023-10-09 12:30:00,35.61,35.63,35.5,35.55,526680.0,35.0168,35.0365,34.9087,34.9578,526680.0
2023-10-09 13:00:00,35.56,35.71,35.54,35.71,571239.0,34.9677,35.1152,34.948,35.1152,571239.0
2023-10-09 13:30:00,35.71,36.05,35.71,36.05,1017156.0,35.1152,35.4495,35.1152,35.4495,1017156.0
2023-10-09 14:00:00,36.05,36.1,35.98,36.05,760557.0,35.4495,35.4987,35.3807,35.4495,760557.0
2023-10-09 14:30:00,36.05,36.17,36.02,36.1,739303.0,35.4495,35.5675,35.42,35.4987,739303.0
2023-10-09 15:00:00,36.1,36.11,35.95,36.02,936283.0,35.4987,35.5085,35.3512,35.42,936283.0
2023-10-09 15:30:00,36.02,36.09,35.95,36.07,2986936.0,35.42,35.4888,35.3512,35.4692,2986936.0
2023-10-10 09:30:00,36.14,36.34,35.8,36.32,1946288.0,35.538,35.7347,35.2037,35.715,1946288.0
2023-10-10 10:00:00,36.32,36.51,36.25,36.33,2848374.0,35.715,35.9018,35.6462,35.7248,2848374.0
2023-10-10 10:30:00,36.34,36.5,36.3,36.44,1387995.0,35.7347,35.892,35.6953,35.833,1387995.0
2023-10-10 11:00:00,36.44,36.55,36.38,36.48,1407528.0,35.833,35.9412,35.774,35.8723,1407528.0
2023-10-10 11:30:00,36.48,36.72,36.46,36.65,1069276.0,35.8723,36.1083,35.8527,36.0395,1069276.0
2023-10-10 12:00:00,36.66,36.66,36.49,36.55,834011.0,36.0493,36.0493,35.8822,35.9412,834011.0
2023-10-10 12:30:00,36.56,36.74,36.52,36.73,732173.0,35.951,36.128,35.9117,36.1182,732173.0
2023-10-10 13:00:00,36.73,36.74,36.25,36.32,1265157.0,36.1182,36.128,35.6462,35.715,1265157.0
2023-10-10 13:30:00,36.33,36.38,36.26,36.36,658137.0,35.7248,35.774,35.656,35.7543,658137.0
2023-10-10 14:00:00,36.35,36.4,36.25,36.3,741665.0,35.7445,35.7937,35.6462,35.6953,741665.0
2023-10-10 14:30:00,36.3,36.45,36.23,36.32,1049788.0,35.6953,35.8428,35.6265,35.715,1049788.0
2023-10-10 15:00:00,36.33,36.45,36.31,36.38,751151.0,35.7248,35.8428,35.7052,35.774,751151.0
2023-10-10 15:30:00,36.37,36.48,36.36,36.44,2412686.0,35.7642,35.8723,35.7543,35.833,2412686.0
2023-10-11 09:30:00,36.62,37.03,36.51,36.59,2074536.0,36.01,36.4132,35.9018,35.9805,2074536.0
2023-10-11 10:00:00,36.59,36.65,36.42,36.58,955125.0,35.9805,36.0395,35.8133,35.9707,955125.0
2023-10-11 10:30:00,36.58,36.84,36.52,36.82,1050892.0,35.9707,36.2263,35.9117,36.2067,1050892.0
2023-10-11 11:00:00,36.81,36.87,36.53,36.56,894860.0,36.1968,36.2558,35.9215,35.951,894860.0
2023-10-11 11:30:00,36.55,36.59,36.39,36.51,1020419.0,35.9412,35.9805,35.7838,35.9018,1020419.0
2023-10-11 12:00:00,36.51,36.53,36.41,36.53,569617.0,35.9018,35.9215,35.8035,35.9215,569617.0
2023-10-11 12:30:00,36.52,36.54,36.42,36.5,443588.0,35.9117,35.9313,35.8133,35.892,443588.0
2023-10-11 13:00:00,36.5,36.55,36.41,36.5,487963.0,35.892,35.9412,35.8035,35.892,487963.0
2023-10-11 13:30:00,36.49,36.51,36.38,36.5,356533.0,35.8822,35.9018,35.774,35.892,356533.0
2023-10-11 14:00:00,36.5,36.59,36.41,36.52,597343.0,35.892,35.9805,35.8035,35.9117,597343.0
2023-10-11 14:30:00,36.52,36.67,36.51,36.62,516423.0,35.9117,36.0592,35.9018,36.01,516423.0
2023-10-11 15:00:00,36.62,36.73,36.57,36.73,849159.0,36.01,36.1182,35.9608,36.1182,849159.0
2023-10-11 15:30:00,36.72,36.93,36.67,36.87,3198145.0,36.1083,36.3148,36.0592,36.2558,3198145.0
2023-10-12 09:30:00,36.77,36.95,36.7,36.88,1916925.0,36.1575,36.3345,36.0887,36.2657,1916925.0
2023-10-12 10:00:00,36.89,37.22,36.88,36.95,2051496.0,36.2755,36.6,36.2657,36.3345,2051496.0
2023-10-12 10:30:00,36.95,37.15,36.91,37.12,1423265.0,36.3345,36.5312,36.2952,36.5017,1423265.0
2023-10-12 11:00:00,37.13,37.2,36.96,37.03,1168372.0,36.5115,36.5803,36.3443,36.4132,1168372.0
2023-10-12 11:30:00,37.04,37.12,36.96,37.12,903358.0,36.423,36.5017,36.3443,36.5017,903358.0
2023-10-12 12:00:00,37.12,37.16,37.01,37.09,633352.0,36.5017,36.541,36.3935,36.4722,633352.0
2023-10-12 12:30:00,37.09,37.15,37.05,37.09,554991.0,36.4722,36.5312,36.4328,36.4722,554991.0
2023-10-12 13:00:00,37.09,37.1,36.63,36.68,1223207.0,36.4722,36.482,36.0198,36.069,1223207.0
2023-10-12 13:30:00,36.69,36.77,36.55,36.57,923284.0,36.0788,36.1575,35.9412,35.9608,923284.0
2023-10-12 14:00:00,36.57,36.63,36.39,36.58,955282.0,35.9608,36.0198,35.7838,35.9707,955282.0
2023-10-12 14:30:00,36.57,36.79,36.54,36.71,653397.0,35.9608,36.1772,35.9313,36.0985,653397.0
2023-10-12 15:00:00,36.71,36.87,36.7,36.86,663341.0,36.0985,36.2558,36.0887,36.246,663341.0
2023-10-12 15:30:00,36.86,36.98,36.83,36.84,2418636.0,36.246,36.364,36.2165,36.2263,2418636.0
2023-10-13 09:30:00,36.73,36.79,36.37,36.47,1500238.0,36.1182,36.1772,35.7642,35.8625,1500238.0
2023-10-13 10:00:00,36.47,36.52,36.27,36.38,1356188.0,35.8625,35.9117,35.6658,35.774,1356188.0
2023-10-13 10:30:00,36.39,36.41,36.08,36.18,1153650.0,35.7838,35.8035,35.479,35.5773,1153650.0
2023-10-13 11:00:00,36.17,36.25,36.07,36.11,866346.0,35.5675,35.6462,35.4692,35.5085,866346.0
2023-10-13 11:30:00,36.11,36.19,35.86,35.96,1148430.0,35.5085,35.5872,35.2627,35.361,1148430.0
2023-10-13 12:00:00,35.97,36.22,35.94,36.17,939314.0,35.3708,35.6167,35.3413,35.5675,939314.0
2023-10-13 12:30:00,36.17,36.23,36.07,36.14,564612.0,35.5675,35.6265,35.4692,35.538,564612.0
2023-10-13 13:00:00,36.15,36.16,35.88,35.89,738048.0,35.5478,35.5577,35.2823,35.2922,738048.0
2023-10-13 13:30:00,35.9,36.04,35.86,35.96,760986.0,35.302,35.4397,35.2627,35.361,760986.0
2023-10-13 14:00:00,35.96,36.05,35.89,35.97,877293.0,35.361,35.4495,35.2922,35.3708,877293.0
2023-10-13 14:30:00,35.97,36.07,35.89,35.96,880709.0,35.3708,35.4692,35.2922,35.361,880709.0
2023-10-13 15:00:00,35.97,36.05,35.86,35.94,1121443.0,35.3708,35.4495,35.2627,35.3413,1121443.0
2023-10-13 15:30:00,35.93,36.02,35.88,35.98,4151089.0,35.3315,35.42,35.2823,35.3807,4151089.0
2023-10-16 09:30:00,36.14,36.69,36.08,36.63,2327397.0,35.538,36.0788,35.479,36.0198,2327397.0
2023-10-16 10:00:00,36.63,36.87,36.45,36.83,1982865.0,36.0198,36.2558,35.8428,36.2165,1982865.0
2023-10-16 10:30:00,36.83,36.94,36.65,36.84,1605150.0,36.2165,36.3247,36.0395,36.2263,1605150.0
2023-10-16 11:00:00,36.85,36.91,36.7,36.73,1112007.0,36.2362,36.2952,36.0887,36.1182,1112007.0
2023-10-16 11:30:00,36.73,36.79,36.62,36.66,1035948.0,36.1182,36.1772,36.01,36.0493,1035948.0
2023-10-16 12:00:00,36.66,36.72,36.58,36.68,850954.0,36.0493,36.1083,35.9707,36.069,850954.0
2023-10-16 12:30:00,36.68,36.75,36.63,36.73,627095.0,36.069,36.1378,36.0198,36.1182,627095.0
2023-10-16 13:00:00,36.73,36.84,36.4,36.52,1230877.0,36.1182,36.2263,35.7937,35.9117,1230877.0
2023-10-16 13:30:00,36.52,36.59,36.39,36.55,1525527.0,35.9117,35.9805,35.7838,35.9412,1525527.0
2023-10-16 14:00:00,36.54,36.58,36.48,36.5,722542.0,35.9313,35.9707,35.8723,35.892,722542.0
2023-10-16 14:30:00,36.5,36.52,36.37,36.48,1052713.0,35.892,35.9117,35.7642,35.8723,1052713.0
2023-10-16 15:00:00,36.49,36.66,36.41,36.65,1099564.0,35.8822,36.0493,35.8035,36.0395,1099564.0
2023-10-16 15:30:00,36.66,36.75,36.51,36.56,4969550.0,36.0493,36.1378,35.9018,35.951,4969550.0
2023-10-17 09:30:00,35.92,36.1,35.07,35.16,3868566.0,35.3217,35.4987,34.4858,34.5743,3868566.0
2023-10-17 10:00:00,35.16,35.81,35.12,35.77,3182140.0,34.5743,35.2135,34.535,35.1742,3182140.0
2023-10-17 10:30:00,35.77,35.96,35.71,35.84,1516200.0,35.1742,35.361,35.1152,35.243,1516200.0
2023-10-17 11:00:00,35.84,36.07,35.71,36.0,1239401.0,35.243,35.4692,35.1152,35.4003,1239401.0
2023-10-17 11:30:00,36.01,36.24,36.0,36.21,996603.0,35.4102,35.6363,35.4003,35.6068,996603.0
2023-10-17 12:00:00,36.21,36.35,36.16,36.34,692418.0,35.6068,35.7445,35.5577,35.7347,692418.0
2023-10-17 12:30:00,36.34,36.34,36.09,36.19,765546.0,35.7347,35.7347,35.4888,35.5872,765546.0
2023-10-17 13:00:00,36.19,36.29,36.1,36.14,1019880.0,35.5872,35.6855,35.4987,35.538,1019880.0
2023-10-17 13:30:00,36.13,36.13,35.89,35.92,900807.0,35.5282,35.5282,35.2922,35.3217,900807.0
2023-10-17 14:00:00,35.91,36.04,35.87,36.01,699112.0,35.3118,35.4397,35.2725,35.4102,699112.0
2023-10-17 14:30:00,36.01,36.08,35.89,35.92,655823.0,35.4102,35.479,35.2922,35.3217,655823.0
2023-10-17 15:00:00,35.92,36.02,35.88,35.97,881325.0,35.3217,35.42,35.2823,35.3708,881325.0
2023-10-17 15:30:00,35.97,36.09,35.9,36.07,2493402.0,35.3708,35.4888,35.302,35.4692,2493402.0
2023-10-18 09:30:00,35.57,36.02,35.52,35.63,2487253.0,34.9775,35.42,34.9283,35.0365,2487253.0
2023-10-18 10:00:00,35.63,35.95,35.51,35.72,1638482.0,35.0365,35.3512,34.9185,35.125,1638482.0
2023-10-18 10:30:00,35.71,35.74,35.55,35.66,1130866.0,35.1152,35.1447,34.9578,35.066,1130866.0
2023-10-18 11:00:00,35.66,35.97,35.65,35.87,965618.0,35.066,35.3708,35.0562,35.2725,965618.0
2023-10-18 11:30:00,35.87,35.96,35.78,35.83,674375.0,35.2725,35.361,35.184,35.2332,674375.0
2023-10-18 12:00:00,35.83,35.98,35.74,35.8,653175.0,35.2332,35.3807,35.1447,35.2037,653175.0
2023-10-18 12:30:00,35.79,35.83,35.65,35.67,542209.0,35.1938,35.2332,35.0562,35.0758,542209.0
2023-10-18 13:00:00,35.66,35.86,35.61,35.77,1097639.0,35.066,35.2627,35.0168,35.1742,1097639.0
2023-10-18 13:30:00,35.77,35.78,35.53,35.76,724505.0,35.1742,35.184,34.9382,35.1643,724505.0
2023-10-18 14:00:00,35.76,35.81,35.66,35.73,721456.0,35.1643,35.2135,35.066,35.1348,721456.0
2023-10-18 14:30:00,35.73,35.86,35.66,35.78,1235992.0,35.1348,35.2627,35.066,35.184,1235992.0
2023-10-18 15:00:00,35.78,35.78,35.46,35.52,1460611.0,35.184,35.184,34.8693,34.9283,1460611.0
2023-10-18 15:30:00,35.53,35.68,35.45,35.65,3059342.0,34.9382,35.0857,34.8595,35.0562,3059342.0
2023-10-19 09:30:00,35.96,36.14,35.55,35.87,2284799.0,35.361,35.538,34.9578,35.2725,2284799.0
2023-10-19 10:00:00,35.86,36.22,35.83,35.84,2230334.0,35.2627,35.6167,35.2332,35.243,2230334.0
2023-10-19 10:30:00,35.84,36.09,35.83,35.93,1489340.0,35.243,35.4888,35.2332,35.3315,1489340.0
2023-10-19 11:00:00,35.93,36.09,35.78,35.89,1004890.0,35.3315,35.4888,35.184,35.2922,1004890.0
2023-10-19 11:30:00,35.9,36.04,35.88,35.97,631340.0,35.302,35.4397,35.2823,35.3708,631340.0
2023-10-19 12:00:00,35.98,36.27,35.88,35.99,1137712.0,35.3807,35.6658,35.2823,35.3905,1137712.0
2023-10-19 12:30:00,36.0,36.2,35.75,36.19,1347431.0,35.4003,35.597,35.1545,35.5872,1347431.0
2023-10-19 13:00:00,36.19,36.36,36.14,36.23,1204277.0,35.5872,35.7543,35.538,35.6265,1204277.0
2023-10-19 13:30:00,36.23,36.3,35.97,36.05,906737.0,35.6265,35.6953,35.3708,35.4495,906737.0
2023-10-19 14:00:00,36.04,36.08,35.91,35.98,906296.0,35.4397,35.479,35.3118,35.3807,906296.0
2023-10-19 14:30:00,35.99,35.99,35.64,35.67,1097256.0,35.3905,35.3905,35.0463,35.0758,1097256.0
2023-10-19 15:00:00,35.66,35.79,35.56,35.65,1337621.0,35.066,35.1938,34.9677,35.0562,1337621.0
2023-10-19 15:30:00,35.65,35.76,35.52,35.66,3309542.0,35.0562,35.1643,34.9283,35.066,3309542.0
2023-10-20 09:30:00,35.67,36.28,35.61,36.2,4419414.0,35.0758,35.6757,35.0168,35.597,4419414.0
2023-10-20 10:00:00,36.21,36.28,35.71,35.77,1675767.0,35.6068,35.6757,35.1152,35.1742,1675767.0
2023-10-20 10:30:00,35.76,35.78,35.41,35.47,1555311.0,35.1643,35.184,34.8202,34.8792,1555311.0
2023-10-20 11:00:00,35.46,35.57,35.29,35.3,1479497.0,34.8693,34.9775,34.7022,34.712,1479497.0
2023-10-20 11:30:00,35.3,35.49,35.29,35.38,1282831.0,34.712,34.8988,34.7022,34.7907,1282831.0
2023-10-20 12:00:00,35.39,35.4,35.13,35.14,1840208.0,34.8005,34.8103,34.5448,34.5547,1840208.0
2023-10-20 12:30:00,35.14,35.26,35.1,35.23,1189240.0,34.5547,34.6727,34.5153,34.6432,1189240.0
2023-10-20 13:00:00,35.23,35.43,35.13,35.25,1051853.0,34.6432,34.8398,34.5448,34.6628,1051853.0
2023-10-20 13:30:00,35.25,35.33,35.18,35.26,882983.0,34.6628,34.7415,34.594,34.6727,882983.0
2023-10-20 14:00:00,35.26,35.27,35.0,35.03,1067295.0,34.6727,34.6825,34.417,34.4465,1067295.0
2023-10-20 14:30:00,35.02,35.09,34.92,34.95,1068764.0,34.4367,34.5055,34.3383,34.3678,1068764.0
2023-10-20 15:00:00,34.96,35.03,34.91,35.0,1132752.0,34.3777,34.4465,34.3285,34.417,1132752.0
2023-10-20 15:30:00,35.0,35.05,34.87,34.91,3985415.0,34.417,34.4662,34.2892,34.3285,3985415.0
2023-10-23 09:30:00,34.69,34.79,34.28,34.73,3055636.0,34.1122,34.2105,33.709,34.1515,3055636.0
2023-10-23 10:00:00,34.72,34.74,34.48,34.63,2048158.0,34.1417,34.1613,33.9057,34.0532,2048158.0
2023-10-23 10:30:00,34.64,34.8,34.56,34.8,1221855.0,34.063,34.2203,33.9843,34.2203,1221855.0
2023-10-23 11:00:00,34.8,34.89,34.71,34.84,1395627.0,34.2203,34.3088,34.1318,34.2597,1395627.0
2023-10-23 11:30:00,34.84,34.92,34.75,34.91,986917.0,34.2597,34.3383,34.1712,34.3285,986917.0
2023-10-23 12:00:00,34.91,35.07,34.84,35.07,1774451.0,34.3285,34.4858,34.2597,34.4858,1774451.0
2023-10-23 12:30:00,35.07,35.19,34.96,35.19,1201700.0,34.4858,34.6038,34.3777,34.6038,1201700.0
2023-10-23 13:00:00,35.19,35.19,34.92,34.97,1079611.0,34.6038,34.6038,34.3383,34.3875,1079611.0
2023-10-23 13:30:00,34.98,35.04,34.89,34.9,888014.0,34.3973,34.4563,34.3088,34.3187,888014.0
2023-10-23 14:00:00,34.9,34.92,34.73,34.75,1053150.0,34.3187,34.3383,34.1515,34.1712,1053150.0
2023-10-23 14:30:00,34.75,34.79,33.77,34.1,6045490.0,34.1712,34.2105,33.2075,33.532,6045490.0
2023-10-23 15:00:00,34.1,34.32,33.39,33.88,12511375.0,33.532,33.7483,32.8338,33.3156,12511375.0
2023-10-23 15:30:00,33.88,33.99,33.56,33.85,9513504.0,33.3156,33.4238,33.001,33.2861,9513504.0
2023-10-24 09:30:00,33.64,34.49,33.64,34.31,6141321.0,33.0796,33.9155,33.0796,33.7385,6141321.0
2023-10-24 10:00:00,34.32,34.64,33.99,34.62,2592110.0,33.7483,34.063,33.4238,34.0433,2592110.0
2023-10-24 10:30:00,34.62,34.71,34.49,34.54,2320095.0,34.0433,34.1318,33.9155,33.9647,2320095.0
2023-10-24 11:00:00,34.54,34.62,34.23,34.25,2527861.0,33.9647,34.0433,33.6598,33.6795,2527861.0
2023-10-24 11:30:00,34.25,34.45,34.2,34.41,1676832.0,33.6795,33.8762,33.6303,33.8368,1676832.0
2023-10-24 12:00:00,34.41,34.45,34.1,34.14,1842693.0,33.8368,33.8762,33.532,33.5713,1842693.0
2023-10-24 12:30:00,34.13,34.23,33.99,34.12,2203662.0,33.5615,33.6598,33.4238,33.5517,2203662.0
2023-10-24 13:00:00,34.12,34.34,34.11,34.34,1132069.0,33.5517,33.768,33.5418,33.768,1132069.0
2023-10-24 13:30:00,34.34,34.4,34.1,34.16,1575203.0,33.768,33.827,33.532,33.591,1575203.0
2023-10-24 14:00:00,34.16,34.34,34.07,34.34,2001295.0,33.591,33.768,33.5025,33.768,2001295.0
2023-10-24 14:30:00,34.34,34.63,34.31,34.48,1837277.0,33.768,34.0532,33.7385,33.9057,1837277.0
2023-10-24 15:00:00,34.49,34.61,34.38,34.55,3123292.0,33.9155,34.0335,33.8073,33.9745,3123292.0
2023-10-24 15:30:00,34.55,34.71,34.54,34.6,4653156.0,33.9745,34.1318,33.9647,34.0237,4653156.0
2023-10-25 09:30:00,34.17,34.45,33.57,33.77,3487197.0,33.6008,33.8762,33.0108,33.2075,3487197.0
2023-10-25 10:00:00,33.77,33.78,33.41,33.5,2548323.0,33.2075,33.2173,32.8535,32.942,2548323.0
2023-10-25 10:30:00,33.5,33.8,33.37,33.43,2255878.0,32.942,33.237,32.8141,32.8731,2255878.0
2023-10-25 11:00:00,33.43,33.58,33.36,33.45,2165687.0,32.8731,33.0206,32.8043,32.8928,2165687.0
2023-10-25 11:30:00,33.44,33.51,33.3,33.45,2772176.0,32.883,32.9518,32.7453,32.8928,2772176.0
2023-10-25 12:00:00,33.45,33.47,33.21,33.23,1551973.0,32.8928,32.9125,32.6568,32.6765,1551973.0
2023-10-25 12:30:00,33.22,33.33,33.07,33.15,1724945.0,32.6666,32.7748,32.5191,32.5978,1724945.0
2023-10-25 13:00:00,33.15,33.2,32.9,32.97,2071874.0,32.5978,32.647,32.352,32.4208,2071874.0
2023-10-25 13:30:00,32.96,32.98,32.7,32.79,2208634.0,32.411,32.4306,32.1553,32.2438,2208634.0
2023-10-25 14:00:00,32.79,32.92,32.76,32.85,1390011.0,32.2438,32.3716,32.2143,32.3028,1390011.0
2023-10-25 14:30:00,32.84,32.87,32.55,32.68,2251506.0,32.293,32.3225,32.0078,32.1356,2251506.0
2023-10-25 15:00:00,32.68,32.84,32.58,32.82,2385146.0,32.1356,32.293,32.0373,32.2733,2385146.0
2023-10-25 15:30:00,32.83,32.98,32.73,32.85,5815181.0,32.2831,32.4306,32.1848,32.3028,5815181.0
2023-10-26 09:30:00,32.89,33.22,32.63,32.76,4226931.0,32.3421,32.6666,32.0865,32.2143,4226931.0
2023-10-26 10:00:00,32.75,32.96,32.42,32.62,3066094.0,32.2045,32.411,31.88,32.0766,3066094.0
2023-10-26 10:30:00,32.63,32.82,32.42,32.65,2877874.0,32.0865,32.2733,31.88,32.1061,2877874.0
2023-10-26 11:00:00,32.65,32.74,32.52,32.55,2125980.0,32.1061,32.1946,31.9783,32.0078,2125980.0
2023-10-26 11:30:00,32.55,32.68,32.44,32.62,1547656.0,32.0078,32.1356,31.8996,32.0766,1547656.0
2023-10-26 12:00:00,32.63,32.67,32.24,32.35,2379231.0,32.0865,32.1258,31.703,31.8111,2379231.0
2023-10-26 12:30:00,32.36,32.42,32.15,32.16,2247646.0,31.821,31.88,31.6145,31.6243,2247646.0
2023-10-26 13:00:00,32.16,32.4,32.14,32.32,1673767.0,31.6243,31.8603,31.6046,31.7816,1673767.0
2023-10-26 13:30:00,32.32,32.68,32.23,32.61,2358066.0,31.7816,32.1356,31.6931,32.0668,2358066.0
2023-10-26 14:00:00,32.61,32.77,32.57,32.73,1280093.0,32.0668,32.2241,32.0275,32.1848,1280093.0
2023-10-26 14:30:00,32.73,33.03,32.7,33.03,1611932.0,32.1848,32.4798,32.1553,32.4798,1611932.0
2023-10-26 15:00:00,33.02,33.07,32.79,32.86,2289333.0,32.47,32.5191,32.2438,32.3126,2289333.0
2023-10-26 15:30:00,32.86,32.86,32.46,32.47,7766508.0,32.3126,32.3126,31.9193,31.9291,7766508.0
2023-10-27 09:30:00,34.66,36.38,34.6,35.86,15629939.0,34.0827,35.774,34.0237,35.2627,15629939.0
2023-10-27 10:00:00,35.85,36.23,35.63,35.67,6904312.0,35.2528,35.6265,35.0365,35.0758,6904312.0
2023-10-27 10:30:00,35.65,35.9,35.06,35.61,5891361.0,35.0562,35.302,34.476,35.0168,5891361.0
2023-10-27 11:00:00,35.61,35.88,35.44,35.58,4574266.0,35.0168,35.2823,34.8497,34.9873,4574266.0
2023-10-27 11:30:00,35.57,35.59,35.13,35.54,4175350.0,34.9775,34.9972,34.5448,34.948,4175350.0
2023-10-27 12:00:00,35.54,35.79,35.47,35.65,2403138.0,34.948,35.1938,34.8792,35.0562,2403138.0
2023-10-27 12:30:00,35.66,35.87,35.62,35.77,2696293.0,35.066,35.2725,35.0267,35.1742,2696293.0
2023-10-27 13:00:00,35.78,35.8,35.5,35.59,3394842.0,35.184,35.2037,34.9087,34.9972,3394842.0
2023-10-27 13:30:00,35.59,35.74,35.43,35.52,3162460.0,34.9972,35.1447,34.8398,34.9283,3162460.0
2023-10-27 14:00:00,35.52,35.63,35.33,35.58,2752392.0,34.9283,35.0365,34.7415,34.9873,2752392.0
2023-10-27 14:30:00,35.58,35.87,35.53,35.56,2863074.0,34.9873,35.2725,34.9382,34.9677,2863074.0
2023-10-27 15:00:00,35.56,35.64,35.48,35.59,3095484.0,34.9677,35.0463,34.889,34.9972,3095484.0
2023-10-27 15:30:00,35.59,35.65,35.4,35.57,8811121.0,34.9972,35.0562,34.8103,34.9775,8811121.0
2023-10-30 09:30:00,35.47,35.73,35.14,35.41,4245137.0,34.8792,35.1348,34.5547,34.8202,4245137.0
2023-10-30 10:00:00,35.42,35.55,34.92,35.01,3346073.0,34.83,34.9578,34.3383,34.4268,3346073.0
2023-10-30 10:30:00,35.01,35.5,34.94,35.5,2423059.0,34.4268,34.9087,34.358,34.9087,2423059.0
2023-10-30 11:00:00,35.5,35.65,35.28,35.33,1826140.0,34.9087,35.0562,34.6923,34.7415,1826140.0
2023-10-30 11:30:00,35.33,35.45,35.25,35.45,1414485.0,34.7415,34.8595,34.6628,34.8595,1414485.0
2023-10-30 12:00:00,35.44,35.57,35.32,35.37,1476934.0,34.8497,34.9775,34.7317,34.7808,1476934.0
2023-10-30 12:30:00,35.36,35.44,35.26,35.33,1267079.0,34.771,34.8497,34.6727,34.7415,1267079.0
2023-10-30 13:00:00,35.33,35.48,35.19,35.46,1165512.0,34.7415,34.889,34.6038,34.8693,1165512.0
2023-10-30 13:30:00,35.47,35.57,35.41,35.53,1538392.0,34.8792,34.9775,34.8202,34.9382,1538392.0
2023-10-30 14:00:00,35.53,35.7,35.49,35.68,1313358.0,34.9382,35.1053,34.8988,35.0857,1313358.0
2023-10-30 14:30:00,35.68,35.9,35.64,35.89,1867985.0,35.0857,35.302,35.0463,35.2922,1867985.0
2023-10-30 15:00:00,35.88,35.96,35.82,35.87,2410452.0,35.2823,35.361,35.2233,35.2725,2410452.0
2023-10-30 15:30:00,35.88,35.9,35.67,35.68,4379005.0,35.2823,35.302,35.0758,35.0857,4379005.0
2023-10-31 09:30:00,35.67,36.14,35.62,36.12,4368315.0,35.0758,35.538,35.0267,35.5183,4368315.0
2023-10-31 10:00:00,36.12,36.25,36.02,36.09,3709127.0,35.5183,35.6462,35.42,35.4888,3709127.0
2023-10-31 10:30:00,36.09,36.23,35.71,36.2,3350797.0,35.4888,35.6265,35.1152,35.597,3350797.0
2023-10-31 11:00:00,36.2,36.3,36.02,36.16,2066142.0,35.597,35.6953,35.42,35.5577,2066142.0
2023-10-31 11:30:00,36.16,36.31,36.03,36.29,1558998.0,35.5577,35.7052,35.4298,35.6855,1558998.0
2023-10-31 12:00:00,36.29,36.33,36.01,36.09,1243661.0,35.6855,35.7248,35.4102,35.4888,1243661.0
2023-10-31 12:30:00,36.09,36.35,36.08,36.27,1437143.0,35.4888,35.7445,35.479,35.6658,1437143.0
2023-10-31 13:00:00,36.28,36.39,36.19,36.23,1534221.0,35.6757,35.7838,35.5872,35.6265,1534221.0
2023-10-31 13:30:00,36.23,36.41,36.22,36.36,1039935.0,35.6265,35.8035,35.6167,35.7543,1039935.0
2023-10-31 14:00:00,36.37,36.37,36.24,36.25,903940.0,35.7642,35.7642,35.6363,35.6462,903940.0
2023-10-31 14:30:00,36.25,36.39,36.24,36.37,914980.0,35.6462,35.7838,35.6363,35.7642,914980.0
2023-10-31 15:00:00,36.37,36.5,36.37,36.5,1446711.0,35.7642,35.892,35.7642,35.892,1446711.0
2023-10-31 15:30:00,36.5,36.57,36.42,36.5,5124493.0,35.892,35.9608,35.8133,35.892,5124493.0
2023-11-01 09:30:00,36.5,36.69,36.28,36.5,2724760.0,35.892,36.0788,35.6757,35.892,2724760.0
2023-11-01 10:00:00,36.5,36.91,36.5,36.88,2680171.0,35.892,36.2952,35.892,36.2657,2680171.0
2023-11-01 10:30:00,36.88,37.13,36.8,37.09,2172316.0,36.2657,36.5115,36.187,36.4722,2172316.0
2023-11-01 11:00:00,37.09,37.3,36.98,37.02,2032555.0,36.4722,36.6787,36.364,36.4033,2032555.0
2023-11-01 11:30:00,37.01,37.19,36.99,37.13,1017523.0,36.3935,36.5705,36.3738,36.5115,1017523.0
2023-11-01 12:00:00,37.13,37.15,37.0,37.05,955059.0,36.5115,36.5312,36.3837,36.4328,955059.0
2023-11-01 12:30:00,37.05,37.08,36.76,36.77,1392386.0,36.4328,36.4623,36.1477,36.1575,1392386.0
2023-11-01 13:00:00,36.76,36.87,36.58,36.63,1819306.0,36.1477,36.2558,35.9707,36.0198,1819306.0
2023-11-01 13:30:00,36.64,36.92,36.58,36.81,1006230.0,36.0297,36.305,35.9707,36.1968,1006230.0
2023-11-01 14:00:00,36.82,36.98,36.8,36.94,1104559.0,36.2067,36.364,36.187,36.3247,1104559.0
2023-11-01 14:30:00,36.94,37.13,36.7,37.06,2097892.0,36.3247,36.5115,36.0887,36.4427,2097892.0
2023-11-01 15:00:00,37.06,37.3,37.04,37.23,2672574.0,36.4427,36.6787,36.423,36.6098,2672574.0
2023-11-01 15:30:00,37.23,37.32,37.19,37.27,4528643.0,36.6098,36.6983,36.5705,36.6492,4528643.0
2023-11-02 09:30:00,37.61,37.61,36.91,37.15,4068310.0,36.9835,36.9835,36.2952,36.5312,4068310.0
2023-11-02 10:00:00,37.15,37.37,37.0,37.36,2496337.0,36.5312,36.7475,36.3837,36.7377,2496337.0
2023-11-02 10:30:00,37.36,37.5,37.26,37.33,2321745.0,36.7377,36.8753,36.6393,36.7082,2321745.0
2023-11-02 11:00:00,37.33,37.43,37.25,37.38,1296939.0,36.7082,36.8065,36.6295,36.7573,1296939.0
2023-11-02 11:30:00,37.37,37.39,37.29,37.32,866981.0,36.7475,36.7672,36.6688,36.6983,866981.0
2023-11-02 12:00:00,37.31,37.48,37.21,37.46,1229981.0,36.6885,36.8557,36.5902,36.836,1229981.0
2023-11-02 12:30:00,37.46,37.51,37.42,37.47,1095341.0,36.836,36.8852,36.7967,36.8458,1095341.0
2023-11-02 13:00:00,37.46,37.53,37.44,37.47,1211295.0,36.836,36.9048,36.8163,36.8458,1211295.0
2023-11-02 13:30:00,37.47,37.55,37.46,37.55,1499497.0,36.8458,36.9245,36.836,36.9245,1499497.0
2023-11-02 14:00:00,37.55,37.57,37.45,37.54,1262764.0,36.9245,36.9442,36.8262,36.9147,1262764.0
2023-11-02 14:30:00,37.54,37.64,37.5,37.62,1272004.0,36.9147,37.013,36.8753,36.9933,1272004.0
2023-11-02 15:00:00,37.63,37.81,37.57,37.74,2033056.0,37.0032,37.1802,36.9442,37.1114,2033056.0
2023-11-02 15:30:00,37.75,37.82,37.67,37.69,4005283.0,37.1212,37.19,37.0425,37.0622,4005283.0
2023-11-03 09:30:00,38.0,38.27,37.92,38.11,2659980.0,37.367,37.6325,37.2884,37.4752,2659980.0
2023-11-03 10:00:00,38.11,38.16,37.66,37.75,2025577.0,37.4752,37.5244,37.0327,37.1212,2025577.0
2023-11-03 10:30:00,37.74,37.88,37.69,37.87,1804829.0,37.1114,37.249,37.0622,37.2392,1804829.0
2023-11-03 11:00:00,37.87,38.1,37.86,38.03,1660765.0,37.2392,37.4654,37.2294,37.3965,1660765.0
2023-11-03 11:30:00,38.04,38.11,37.97,38.05,1093904.0,37.4064,37.4752,37.3375,37.4162,1093904.0
2023-11-03 12:00:00,38.06,38.25,38.01,38.2,1082897.0,37.426,37.6129,37.3769,37.5637,1082897.0
2023-11-03 12:30:00,38.2,38.25,38.17,38.24,897759.0,37.5637,37.6129,37.5342,37.603,897759.0
2023-11-03 13:00:00,38.23,38.25,38.15,38.22,723144.0,37.5932,37.6129,37.5145,37.5834,723144.0
2023-11-03 13:30:00,38.22,38.32,38.18,38.23,1081971.0,37.5834,37.6817,37.544,37.5932,1081971.0
2023-11-03 14:00:00,38.23,38.31,38.22,38.29,1029529.0,37.5932,37.6719,37.5834,37.6522,1029529.0
2023-11-03 14:30:00,38.29,38.31,38.21,38.26,1133973.0,37.6522,37.6719,37.5735,37.6227,1133973.0
2023-11-03 15:00:00,38.26,38.29,38.12,38.14,1672190.0,37.6227,37.6522,37.485,37.5047,1672190.0
2023-11-03 15:30:00,38.14,38.18,38.06,38.13,3654390.0,37.5047,37.544,37.426,37.4949,3654390.0
2023-11-06 09:30:00,38.02,38.2,37.89,38.05,2134243.0,37.5098,37.6874,37.3816,37.5394,2134243.0
2023-11-06 10:00:00,38.05,38.15,37.91,37.93,1039014.0,37.5394,37.6381,37.4013,37.421,1039014.0
2023-11-06 10:30:00,37.94,38.08,37.85,38.07,1209731.0,37.4309,37.569,37.3421,37.5592,1209731.0
2023-11-06 11:00:00,38.07,38.14,37.96,38.1,883207.0,37.5592,37.6282,37.4506,37.5888,883207.0
2023-11-06 11:30:00,38.11,38.15,38.02,38.15,903929.0,37.5986,37.6381,37.5098,37.6381,903929.0
2023-11-06 12:00:00,38.15,38.15,37.95,38.05,745779.0,37.6381,37.6381,37.4408,37.5394,745779.0
2023-11-06 12:30:00,38.05,38.14,38.01,38.13,551399.0,37.5394,37.6282,37.5,37.6184,551399.0
2023-11-06 13:00:00,38.13,38.13,37.95,38.05,818161.0,37.6184,37.6184,37.4408,37.5394,818161.0
2023-11-06 13:30:00,38.04,38.11,37.99,38.08,668411.0,37.5296,37.5986,37.4802,37.569,668411.0
2023-11-06 14:00:00,38.08,38.09,38.0,38.05,676990.0,37.569,37.5789,37.4901,37.5394,676990.0
2023-11-06 14:30:00,38.05,38.13,38.03,38.13,607680.0,37.5394,37.6184,37.5197,37.6184,607680.0
2023-11-06 15:00:00,38.13,38.15,37.98,38.0,1591063.0,37.6184,37.6381,37.4704,37.4901,1591063.0
2023-11-06 15:30:00,37.99,38.06,37.91,37.95,4982871.0,37.4802,37.5493,37.4013,37.4408,4982871.0
2023-11-07 09:30:00,38.26,38.39,37.98,38.36,3483101.0,37.7466,37.8749,37.4704,37.8453,3483101.0
2023-11-07 10:00:00,38.37,38.64,38.29,38.62,2051611.0,37.8551,38.1215,37.7762,38.1018,2051611.0
2023-11-07 10:30:00,38.63,38.83,38.59,38.73,2395707.0,38.1116,38.309,38.0722,38.2103,2395707.0
2023-11-07 11:00:00,38.73,38.82,38.63,38.69,1757461.0,38.2103,38.2991,38.1116,38.1708,1757461.0
2023-11-07 11:30:00,38.68,38.76,38.61,38.71,990693.0,38.161,38.2399,38.0919,38.1906,990693.0
2023-11-07 12:00:00,38.7,38.7,38.54,38.59,953204.0,38.1807,38.1807,38.0229,38.0722,953204.0
2023-11-07 12:30:00,38.58,38.75,38.54,38.74,716616.0,38.0623,38.23,38.0229,38.2202,716616.0
2023-11-07 13:00:00,38.75,38.79,38.71,38.79,1247701.0,38.23,38.2695,38.1906,38.2695,1247701.0
2023-11-07 13:30:00,38.78,38.8,38.7,38.73,1074798.0,38.2596,38.2794,38.1807,38.2103,1074798.0
2023-11-07 14:00:00,38.72,38.77,38.71,38.76,890099.0,38.2004,38.2498,38.1906,38.2399,890099.0
2023-11-07 14:30:00,38.76,38.87,38.72,38.86,1426557.0,38.2399,38.3484,38.2004,38.3386,1426557.0
2023-11-07 15:00:00,38.85,38.9,38.8,38.84,1477782.0,38.3287,38.378,38.2794,38.3188,1477782.0
2023-11-07 15:30:00,38.84,38.88,38.71,38.8,4048054.0,38.3188,38.3583,38.1906,38.2794,4048054.0
2023-11-08 09:30:00,38.8,38.89,38.33,38.37,2207876.0,38.2794,38.3682,37.8157,37.8551,2207876.0
2023-11-08 10:00:00,38.37,38.49,38.12,38.12,1690453.0,37.8551,37.9735,37.6085,37.6085,1690453.0
2023-11-08 10:30:00,38.13,38.15,37.95,37.99,1979364.0,37.6184,37.6381,37.4408,37.4802,1979364.0
2023-11-08 11:00:00,37.98,38.04,37.92,38.0,1300889.0,37.4704,37.5296,37.4112,37.4901,1300889.0
2023-11-08 11:30:00,38.0,38.08,37.91,38.0,1575954.0,37.4901,37.569,37.4013,37.4901,1575954.0
2023-11-08 12:00:00,38.0,38.01,37.74,37.99,1493233.0,37.4901,37.5,37.2336,37.4802,1493233.0
2023-11-08 12:30:00,37.98,38.01,37.91,37.99,660260.0,37.4704,37.5,37.4013,37.4802,660260.0
2023-11-08 13:00:00,37.99,38.04,37.9,38.0,825634.0,37.4802,37.5296,37.3914,37.4901,825634.0
2023-11-08 13:30:00,38.0,38.12,37.99,38.02,856269.0,37.4901,37.6085,37.4802,37.5098,856269.0
2023-11-08 14:00:00,38.02,38.13,38.01,38.09,696086.0,37.5098,37.6184,37.5,37.5789,696086.0
2023-11-08 14:30:00,38.09,38.14,37.99,38.01,916624.0,37.5789,37.6282,37.4802,37.5,916624.0
2023-11-08 15:00:00,38.01,38.05,37.96,37.99,1076465.0,37.5,37.5394,37.4506,37.4802,1076465.0
2023-11-08 15:30:00,37.98,37.99,37.87,37.92,3889709.0,37.4704,37.4802,37.3618,37.4112,3889709.0
2023-11-09 09:30:00,38.05,38.1,37.89,38.03,2221647.0,37.5394,37.5888,37.3816,37.5197,2221647.0
2023-11-09 10:00:00,38.04,38.07,37.78,37.94,1579763.0,37.5296,37.5592,37.2731,37.4309,1579763.0
2023-11-09 10:30:00,37.95,38.08,37.9,38.05,1333511.0,37.4408,37.569,37.3914,37.5394,1333511.0
2023-11-09 11:00:00,38.05,38.18,38.02,38.13,1326967.0,37.5394,37.6677,37.5098,37.6184,1326967.0
2023-11-09 11:30:00,38.13,38.45,38.11,38.42,1751163.0,37.6184,37.9341,37.5986,37.9045,1751163.0
2023-11-09 12:00:00,38.42,38.5,38.33,38.49,1381994.0,37.9045,37.9834,37.8157,37.9735,1381994.0
2023-11-09 12:30:00,38.5,38.52,38.41,38.5,1070323.0,37.9834,38.0031,37.8946,37.9834,1070323.0
2023-11-09 13:00:00,38.5,38.5,38.19,38.38,1568273.0,37.9834,37.9834,37.6775,37.865,1568273.0
2023-11-09 13:30:00,38.37,38.41,38.14,38.2,1484842.0,37.8551,37.8946,37.6282,37.6874,1484842.0
2023-11-09 14:00:00,38.2,38.21,38.04,38.13,1397514.0,37.6874,37.6973,37.5296,37.6184,1397514.0
2023-11-09 14:30:00,38.12,38.16,37.88,37.9,1586069.0,37.6085,37.648,37.3717,37.3914,1586069.0
2023-11-09 15:00:00,37.9,37.92,37.8,37.87,1833962.0,37.3914,37.4112,37.2928,37.3618,1833962.0
2023-11-09 15:30:00,37.87,37.91,37.77,37.82,4085945.0,37.3618,37.4013,37.2632,37.3125,4085945.0
2023-11-10 09:30:00,38.24,38.67,38.24,38.53,2487356.0,37.7269,38.1511,37.7269,38.013,2487356.0
2023-11-10 10:00:00,38.51,38.52,38.26,38.45,1304356.0,37.9933,38.0031,37.7466,37.9341,1304356.0
2023-11-10 10:30:00,38.45,38.57,38.37,38.57,1188783.0,37.9341,38.0525,37.8551,38.0525,1188783.0
2023-11-10 11:00:00,38.56,38.77,38.55,38.69,1667903.0,38.0426,38.2498,38.0327,38.1708,1667903.0
2023-11-10 11:30:00,38.68,38.71,38.6,38.65,1031413.0,38.161,38.1906,38.082,38.1314,1031413.0
2023-11-10 12:00:00,38.66,38.76,38.63,38.73,1321161.0,38.1412,38.2399,38.1116,38.2103,1321161.0
2023-11-10 12:30:00,38.73,38.94,38.71,38.88,2246717.0,38.2103,38.4175,38.1906,38.3583,2246717.0
2023-11-10 13:00:00,38.88,38.97,38.86,38.94,1494982.0,38.3583,38.4471,38.3386,38.4175,1494982.0
2023-11-10 13:30:00,38.94,38.99,38.91,38.95,1483483.0,38.4175,38.4668,38.3879,38.4274,1483483.0
2023-11-10 14:00:00,38.95,38.97,38.81,38.83,1365050.0,38.4274,38.4471,38.2892,38.309,1365050.0
2023-11-10 14:30:00,38.83,38.92,38.8,38.87,1046129.0,38.309,38.3978,38.2794,38.3484,1046129.0
2023-11-10 15:00:00,38.88,38.96,38.86,38.93,1620181.0,38.3583,38.4372,38.3386,38.4076,1620181.0
2023-11-10 15:30:00,38.93,38.96,38.81,38.86,5166094.0,38.4076,38.4372,38.2892,38.3386,5166094.0
2023-11-13 09:30:00,38.38,38.44,38.23,38.4,2818335.0,37.865,37.9242,37.717,37.8847,2818335.0
2023-11-13 10:00:00,38.4,38.57,38.33,38.34,1672423.0,37.8847,38.0525,37.8157,37.8255,1672423.0
2023-11-13 10:30:00,38.34,38.42,38.17,38.34,1912629.0,37.8255,37.9045,37.6578,37.8255,1912629.0
2023-11-13 11:00:00,38.35,38.4,38.23,38.39,1123782.0,37.8354,37.8847,37.717,37.8749,1123782.0
2023-11-13 11:30:00,38.4,38.47,38.3,38.37,1102755.0,37.8847,37.9538,37.7861,37.8551,1102755.0
2023-11-13 12:00:00,38.3,38.37,38.19,38.25,979019.0,37.7861,37.8551,37.6775,37.7367,979019.0
2023-11-13 12:30:00,38.25,38.25,38.14,38.2,960650.0,37.7367,37.7367,37.6282,37.6874,960650.0
2023-11-13 13:00:00,38.2,38.32,38.18,38.22,890415.0,37.6874,37.8058,37.6677,37.7071,890415.0
2023-11-13 13:30:00,38.22,38.42,38.2,38.34,915436.0,37.7071,37.9045,37.6874,37.8255,915436.0
2023-11-13 14:00:00,38.34,38.43,38.3,38.4,734537.0,37.8255,37.9143,37.7861,37.8847,734537.0
2023-11-13 14:30:00,38.4,38.4,38.3,38.33,590075.0,37.8847,37.8847,37.7861,37.8157,590075.0
2023-11-13 15:00:00,38.32,38.39,38.27,38.35,899140.0,37.8058,37.8749,37.7565,37.8354,899140.0
2023-11-13 15:30:00,38.36,38.39,38.21,38.23,2689737.0,37.8453,37.8749,37.6973,37.717,2689737.0
2023-11-14 09:30:00,38.79,38.88,38.07,38.87,5513152.0,38.2695,38.3583,37.5592,38.3484,5513152.0
2023-11-14 10:00:00,38.88,39.12,38.82,39.05,3016177.0,38.3583,38.5951,38.2991,38.526,3016177.0
2023-11-14 10:30:00,39.06,39.19,38.95,38.96,2100927.0,38.5359,38.6641,38.4274,38.4372,2100927.0
2023-11-14 11:00:00,38.96,39.0,38.81,38.96,1585278.0,38.4372,38.4767,38.2892,38.4372,1585278.0
2023-11-14 11:30:00,38.96,38.99,38.77,38.97,1438558.0,38.4372,38.4668,38.2498,38.4471,1438558.0
2023-11-14 12:00:00,38.98,39.01,38.86,38.97,1420039.0,38.4569,38.4865,38.3386,38.4471,1420039.0
2023-11-14 12:30:00,38.97,39.07,38.94,39.05,1077408.0,38.4471,38.5457,38.4175,38.526,1077408.0
2023-11-14 13:00:00,39.04,39.06,38.93,39.0,981124.0,38.5161,38.5359,38.4076,38.4767,981124.0
2023-11-14 13:30:00,39.0,39.14,38.98,39.1,1431215.0,38.4767,38.6148,38.4569,38.5753,1431215.0
2023-11-14 14:00:00,39.1,39.15,39.04,39.15,1591952.0,38.5753,38.6247,38.5161,38.6247,1591952.0
2023-11-14 14:30:00,39.15,39.34,39.14,39.27,1887818.0,38.6247,38.8121,38.6148,38.7431,1887818.0
2023-11-14 15:00:00,39.26,39.48,39.23,39.44,2854485.0,38.7332,38.9502,38.7036,38.9108,2854485.0
2023-11-14 15:30:00,39.44,39.49,39.35,39.43,5970643.0,38.9108,38.9601,38.822,38.9009,5970643.0
2023-11-15 09:30:00,39.62,40.2,39.57,39.98,4800703.0,39.0884,39.6606,39.039,39.4435,4800703.0
2023-11-15 10:00:00,39.98,40.16,39.94,40.05,2395131.0,39.4435,39.6211,39.4041,39.5126,2395131.0
2023-11-15 10:30:00,40.05,40.29,40.01,40.29,1801403.0,39.5126,39.7494,39.4731,39.7494,1801403.0
2023-11-15 11:00:00,40.29,40.49,40.15,40.44,3474363.0,39.7494,39.9467,39.6112,39.8974,3474363.0
2023-11-15 11:30:00,40.45,40.45,40.22,40.27,1847968.0,39.9072,39.9072,39.6803,39.7296,1847968.0
2023-11-15 12:00:00,40.27,40.32,40.23,40.32,1430049.0,39.7296,39.779,39.6902,39.779,1430049.0
2023-11-15 12:30:00,40.32,40.46,40.3,40.39,1429236.0,39.779,39.9171,39.7592,39.848,1429236.0
2023-11-15 13:00:00,40.39,40.59,40.37,40.59,2760150.0,39.848,40.0453,39.8283,40.0453,2760150.0
2023-11-15 13:30:00,40.58,40.75,40.57,40.67,2034713.0,40.0355,40.2032,40.0256,40.1243,2034713.0
2023-11-15 14:00:00,40.66,40.68,40.41,40.58,1226987.0,40.1144,40.1341,39.8678,40.0355,1226987.0
2023-11-15 14:30:00,40.58,40.78,40.52,40.77,1427008.0,40.0355,40.2328,39.9763,40.2229,1427008.0
2023-11-15 15:00:00,40.77,40.84,40.66,40.69,2304185.0,40.2229,40.292,40.1144,40.144,2304185.0
2023-11-15 15:30:00,40.69,40.77,40.59,40.65,5804502.0,40.144,40.2229,40.0453,40.1045,5804502.0
2023-11-16 09:30:00,41.0,42.08,40.82,41.88,10347228.0,40.4498,41.5154,40.2723,41.318,10347228.0
2023-11-16 10:00:00,41.88,42.59,41.83,42.08,8980588.0,41.318,42.0185,41.2687,41.5154,8980588.0
2023-11-16 10:30:00,42.07,42.13,41.82,42.1,4393044.0,41.5055,41.5647,41.2588,41.5351,4393044.0
2023-11-16 11:00:00,42.1,42.12,41.82,41.89,2635999.0,41.5351,41.5548,41.2588,41.3279,2635999.0
2023-11-16 11:30:00,41.88,42.19,41.8,42.13,2750916.0,41.318,41.6239,41.2391,41.5647,2750916.0
2023-11-16 12:00:00,42.14,42.34,42.08,42.33,2291685.0,41.5745,41.7719,41.5154,41.762,2291685.0
2023-11-16 12:30:00,42.34,42.96,42.32,42.93,5481737.0,41.7719,42.3835,41.7521,42.3539,5481737.0
2023-11-16 13:00:00,42.93,43.01,42.57,42.65,4872386.0,42.3539,42.4329,41.9988,42.0777,4872386.0
2023-11-16 13:30:00,42.65,43.03,42.59,43.0,4035870.0,42.0777,42.4526,42.0185,42.423,4035870.0
2023-11-16 14:00:00,43.0,43.23,42.94,43.05,3727265.0,42.423,42.6499,42.3638,42.4723,3727265.0
2023-11-16 14:30:00,43.05,43.3,42.98,43.15,3193684.0,42.4723,42.719,42.4033,42.571,3193684.0
2023-11-16 15:00:00,43.15,43.21,43.06,43.13,3145323.0,42.571,42.6302,42.4822,42.5513,3145323.0
2023-11-16 15:30:00,43.13,43.4,43.09,43.35,9854830.0,42.5513,42.8176,42.5118,42.7683,9854830.0
2023-11-17 09:30:00,42.92,43.06,42.56,43.02,6717663.0,42.3441,42.4822,41.9889,42.4427,6717663.0
2023-11-17 10:00:00,43.02,43.12,42.77,42.9,2909523.0,42.4427,42.5414,42.1961,42.3243,2909523.0
2023-11-17 10:30:00,42.9,42.96,42.66,42.77,2784549.0,42.3243,42.3835,42.0876,42.1961,2784549.0
2023-11-17 11:00:00,42.77,43.01,42.72,42.92,2211334.0,42.1961,42.4329,42.1468,42.3441,2211334.0
2023-11-17 11:30:00,42.91,43.17,42.87,43.16,1992592.0,42.3342,42.5907,42.2948,42.5809,1992592.0
2023-11-17 12:00:00,43.15,43.23,43.08,43.14,1723281.0,42.571,42.6499,42.5019,42.5611,1723281.0
2023-11-17 12:30:00,43.13,43.32,43.1,43.27,1403114.0,42.5513,42.7387,42.5217,42.6894,1403114.0
2023-11-17 13:00:00,43.27,43.32,43.14,43.17,1181745.0,42.6894,42.7387,42.5611,42.5907,1181745.0
2023-11-17 13:30:00,43.17,43.31,43.16,43.3,1081064.0,42.5907,42.7288,42.5809,42.719,1081064.0
2023-11-17 14:00:00,43.31,43.51,43.29,43.48,2402732.0,42.7288,42.9262,42.7091,42.8966,2402732.0
2023-11-17 14:30:00,43.49,43.53,43.39,43.51,2017439.0,42.9064,42.9459,42.8078,42.9262,2017439.0
2023-11-17 15:00:00,43.51,43.71,43.5,43.65,2952103.0,42.9262,43.1235,42.9163,43.0643,2952103.0
2023-11-17 15:30:00,43.65,43.81,43.52,43.8,7118587.0,43.0643,43.2221,42.936,43.2123,7118587.0
2023-11-20 09:30:00,43.76,44.8,43.76,44.72,5965042.0,43.1728,44.1989,43.1728,44.1199,5965042.0
2023-11-20 10:00:00,44.73,44.73,44.09,44.14,3705395.0,44.1298,44.1298,43.4984,43.5477,3705395.0
2023-11-20 10:30:00,44.14,44.57,44.08,44.52,2782436.0,43.5477,43.9719,43.4885,43.9226,2782436.0
2023-11-20 11:00:00,44.51,44.6,44.44,44.56,2131097.0,43.9127,44.0015,43.8437,43.9621,2131097.0
2023-11-20 11:30:00,44.55,44.65,44.48,44.51,1530453.0,43.9522,44.0509,43.8831,43.9127,1530453.0
2023-11-20 12:00:00,44.51,44.56,44.48,44.54,1579844.0,43.9127,43.9621,43.8831,43.9423,1579844.0
2023-11-20 12:30:00,44.53,44.55,44.34,44.35,1362519.0,43.9325,43.9522,43.745,43.7549,1362519.0
2023-11-20 13:00:00,44.36,44.6,44.32,44.56,1649032.0,43.7648,44.0015,43.7253,43.9621,1649032.0
2023-11-20 13:30:00,44.57,44.59,44.45,44.55,1347316.0,43.9719,43.9917,43.8536,43.9522,1347316.0
2023-11-20 14:00:00,44.55,44.83,44.54,44.79,2001496.0,43.9522,44.2285,43.9423,44.189,2001496.0
2023-11-20 14:30:00,44.79,44.85,44.73,44.8,1472442.0,44.189,44.2482,44.1298,44.1989,1472442.0
2023-11-20 15:00:00,44.8,44.93,44.77,44.84,2068049.0,44.1989,44.3271,44.1693,44.2383,2068049.0
2023-11-20 15:30:00,44.85,44.88,44.67,44.74,4444589.0,44.2482,44.2778,44.0706,44.1397,4444589.0
2023-11-21 09:30:00,44.55,44.67,43.93,43.95,3643248.0,43.9522,44.0706,43.3405,43.3603,3643248.0
2023-11-21 10:00:00,43.95,44.05,43.63,43.77,3523605.0,43.3603,43.4589,43.0446,43.1827,3523605.0
2023-11-21 10:30:00,43.77,44.0,43.57,43.68,2392020.0,43.1827,43.4096,42.9854,43.0939,2392020.0
2023-11-21 11:00:00,43.67,43.95,43.61,43.89,1879200.0,43.084,43.3603,43.0248,43.3011,1879200.0
2023-11-21 11:30:00,43.89,43.89,43.53,43.65,1789735.0,43.3011,43.3011,42.9459,43.0643,1789735.0
2023-11-21 12:00:00,43.65,43.71,43.59,43.69,1046519.0,43.0643,43.1235,43.0051,43.1037,1046519.0
2023-11-21 12:30:00,43.69,43.71,43.56,43.66,1045035.0,43.1037,43.1235,42.9755,43.0742,1045035.0
2023-11-21 13:00:00,43.66,43.67,43.45,43.55,1634912.0,43.0742,43.084,42.867,42.9656,1634912.0
2023-11-21 13:30:00,43.54,43.57,43.3,43.34,1721119.0,42.9558,42.9854,42.719,42.7584,1721119.0
2023-11-21 14:00:00,43.34,43.51,43.31,43.45,1737519.0,42.7584,42.9262,42.7288,42.867,1737519.0
2023-11-21 14:30:00,43.44,43.61,43.4,43.59,1215036.0,42.8571,43.0248,42.8176,43.0051,1215036.0
2023-11-21 15:00:00,43.59,43.64,43.49,43.6,1463720.0,43.0051,43.0544,42.9064,43.015,1463720.0
2023-11-21 15:30:00,43.6,43.71,43.55,43.64,4563225.0,43.015,43.1235,42.9656,43.0544,4563225.0
2023-11-22 09:30:00,44.03,44.63,44.02,44.13,4493447.0,43.4392,44.0311,43.4293,43.5378,4493447.0
2023-11-22 10:00:00,44.13,44.15,43.81,44.09,2937450.0,43.5378,43.5576,43.2221,43.4984,2937450.0
2023-11-22 10:30:00,44.08,44.24,43.89,44.05,1705900.0,43.4885,43.6464,43.3011,43.4589,1705900.0
2023-11-22 11:00:00,44.05,44.19,44.02,44.14,1120905.0,43.4589,43.597,43.4293,43.5477,1120905.0
2023-11-22 11:30:00,44.14,44.27,44.06,44.16,1292182.0,43.5477,43.676,43.4688,43.5674,1292182.0
2023-11-22 12:00:00,44.16,44.19,43.98,44.04,944794.0,43.5674,43.597,43.3899,43.4491,944794.0
2023-11-22 12:30:00,44.03,44.04,43.82,43.88,916819.0,43.4392,43.4491,43.232,43.2912,916819.0
2023-11-22 13:00:00,43.89,44.02,43.86,43.98,847652.0,43.3011,43.4293,43.2715,43.3899,847652.0
2023-11-22 13:30:00,43.98,44.04,43.87,43.9,654342.0,43.3899,43.4491,43.2813,43.3109,654342.0
2023-11-22 14:00:00,43.89,43.91,43.77,43.79,1300628.0,43.3011,43.3208,43.1827,43.2024,1300628.0
2023-11-22 14:30:00,43.79,43.79,43.54,43.57,1977322.0,43.2024,43.2024,42.9558,42.9854,1977322.0
2023-11-22 15:00:00,43.57,43.74,43.56,43.7,1471441.0,42.9854,43.1531,42.9755,43.1136,1471441.0
2023-11-22 15:30:00,43.7,43.72,43.63,43.65,3162057.0,43.1136,43.1333,43.0446,43.0643,3162057.0
2023-11-24 09:30:00,43.68,43.91,43.61,43.8,2014085.0,43.0939,43.3208,43.0248,43.2123,2014085.0
2023-11-24 10:00:00,43.8,43.9,43.62,43.69,1304826.0,43.2123,43.3109,43.0347,43.1037,1304826.0
2023-11-24 10:30:00,43.68,43.9,43.63,43.72,1119620.0,43.0939,43.3109,43.0446,43.1333,1119620.0
2023-11-24 11:00:00,43.72,43.72,43.61,43.64,956537.0,43.1333,43.1333,43.0248,43.0544,956537.0
2023-11-24 11:30:00,43.64,43.72,43.61,43.66,841571.0,43.0544,43.1333,43.0248,43.0742,841571.0
2023-11-24 12:00:00,43.66,43.85,43.64,43.84,937086.0,43.0742,43.2616,43.0544,43.2517,937086.0
2023-11-24 12:30:00,43.84,44.0,43.8,43.97,2081327.0,43.2517,43.4096,43.2123,43.38,2081327.0
2023-11-27 09:30:00,43.64,44.03,43.64,43.97,2278717.0,43.0544,43.4392,43.0544,43.38,2278717.0
2023-11-27 10:00:00,43.97,44.1,43.88,43.93,1204880.0,43.38,43.5082,43.2912,43.3405,1204880.0
2023-11-27 10:30:00,43.94,44.22,43.92,44.1,1395542.0,43.3504,43.6266,43.3307,43.5082,1395542.0
2023-11-27 11:00:00,44.1,44.13,43.98,44.03,1171909.0,43.5082,43.5378,43.3899,43.4392,1171909.0
2023-11-27 11:30:00,44.03,44.27,44.02,44.21,823865.0,43.4392,43.676,43.4293,43.6168,823865.0
2023-11-27 12:00:00,44.21,44.44,44.2,44.36,1516119.0,43.6168,43.8437,43.6069,43.7648,1516119.0
2023-11-27 12:30:00,44.37,44.45,44.29,44.42,997803.0,43.7746,43.8536,43.6957,43.824,997803.0
2023-11-27 13:00:00,44.41,44.55,44.35,44.38,1094206.0,43.8141,43.9522,43.7549,43.7845,1094206.0
2023-11-27 13:30:00,44.37,44.42,44.29,44.32,748401.0,43.7746,43.824,43.6957,43.7253,748401.0
2023-11-27 14:00:00,44.31,44.35,44.21,44.29,975373.0,43.7154,43.7549,43.6168,43.6957,975373.0
2023-11-27 14:30:00,44.29,44.34,44.15,44.23,863810.0,43.6957,43.745,43.5576,43.6365,863810.0
2023-11-27 15:00:00,44.23,44.32,44.19,44.28,838440.0,43.6365,43.7253,43.597,43.6858,838440.0
2023-11-27 15:30:00,44.29,44.32,44.07,44.09,4502492.0,43.6957,43.7253,43.4786,43.4984,4502492.0
2023-11-28 09:30:00,43.69,44.08,43.66,44.02,2612552.0,43.1037,43.4885,43.0742,43.4293,2612552.0
2023-11-28 10:00:00,44.01,44.17,43.8,44.06,1652330.0,43.4195,43.5773,43.2123,43.4688,1652330.0
2023-11-28 10:30:00,44.06,44.39,44.03,44.23,1861433.0,43.4688,43.7944,43.4392,43.6365,1861433.0
2023-11-28 11:00:00,44.23,44.28,44.14,44.2,938816.0,43.6365,43.6858,43.5477,43.6069,938816.0
2023-11-28 11:30:00,44.2,44.28,44.14,44.18,824324.0,43.6069,43.6858,43.5477,43.5872,824324.0
2023-11-28 12:00:00,44.19,44.22,44.12,44.18,674607.0,43.597,43.6266,43.528,43.5872,674607.0
2023-11-28 12:30:00,44.17,44.21,44.11,44.16,734523.0,43.5773,43.6168,43.5181,43.5674,734523.0
2023-11-28 13:00:00,44.16,44.2,43.89,44.09,1396013.0,43.5674,43.6069,43.3011,43.4984,1396013.0
2023-11-28 13:30:00,44.08,44.08,43.91,43.93,732868.0,43.4885,43.4885,43.3208,43.3405,732868.0
2023-11-28 14:00:00,43.93,43.99,43.87,43.98,802809.0,43.3405,43.3997,43.2813,43.3899,802809.0
2023-11-28 14:30:00,43.98,44.1,43.96,44.09,858770.0,43.3899,43.5082,43.3701,43.4984,858770.0
2023-11-28 15:00:00,44.08,44.12,43.97,44.05,928178.0,43.4885,43.528,43.38,43.4589,928178.0
2023-11-28 15:30:00,44.04,44.24,44.03,44.21,3053447.0,43.4491,43.6464,43.4392,43.6168,3053447.0
2023-11-29 09:30:00,44.59,45.3,44.59,45.08,4753914.0,43.9917,44.6921,43.9917,44.4751,4753914.0
2023-11-29 10:00:00,45.07,45.17,44.67,44.9,2322091.0,44.4652,44.5639,44.0706,44.2975,2322091.0
2023-11-29 10:30:00,44.9,45.13,44.86,45.07,1524492.0,44.2975,44.5244,44.258,44.4652,1524492.0
2023-11-29 11:00:00,45.07,45.09,44.84,44.89,1443208.0,44.4652,44.485,44.2383,44.2876,1443208.0
2023-11-29 11:30:00,44.9,45.11,44.8,45.06,1225893.0,44.2975,44.5047,44.1989,44.4554,1225893.0
2023-11-29 12:00:00,45.07,45.18,44.98,45.17,1199943.0,44.4652,44.5738,44.3764,44.5639,1199943.0
2023-11-29 12:30:00,45.16,45.24,45.12,45.14,1026667.0,44.554,44.633,44.5146,44.5343,1026667.0
2023-11-29 13:00:00,45.14,45.26,45.12,45.25,1025979.0,44.5343,44.6527,44.5146,44.6428,1025979.0
2023-11-29 13:30:00,45.25,45.25,45.06,45.16,888862.0,44.6428,44.6428,44.4554,44.554,888862.0
2023-11-29 14:00:00,45.16,45.24,45.08,45.2,1323136.0,44.554,44.633,44.4751,44.5935,1323136.0
2023-11-29 14:30:00,45.2,45.26,45.07,45.25,2285797.0,44.5935,44.6527,44.4652,44.6428,2285797.0
2023-11-29 15:00:00,45.25,45.34,45.02,45.05,3783619.0,44.6428,44.7316,44.4159,44.4455,3783619.0
2023-11-29 15:30:00,45.04,45.1,44.9,44.92,3831237.0,44.4356,44.4948,44.2975,44.3172,3831237.0
2023-11-30 09:30:00,44.65,45.03,44.5,44.71,3575848.0,44.0509,44.4258,43.9029,44.1101,3575848.0
2023-11-30 10:00:00,44.71,45.09,44.41,44.78,2682142.0,44.1101,44.485,43.8141,44.1791,2682142.0
2023-11-30 10:30:00,44.79,44.9,44.66,44.84,2437468.0,44.189,44.2975,44.0607,44.2383,2437468.0
2023-11-30 11:00:00,44.84,44.91,44.65,44.82,1108689.0,44.2383,44.3074,44.0509,44.2186,1108689.0
2023-11-30 11:30:00,44.82,44.83,44.45,44.48,1126934.0,44.2186,44.2285,43.8536,43.8831,1126934.0
2023-11-30 12:00:00,44.48,44.7,44.44,44.62,686988.0,43.8831,44.1002,43.8437,44.0213,686988.0
2023-11-30 12:30:00,44.62,44.79,44.59,44.72,648944.0,44.0213,44.189,43.9917,44.1199,648944.0
2023-11-30 13:00:00,44.73,44.73,44.49,44.5,689696.0,44.1298,44.1298,43.893,43.9029,689696.0
2023-11-30 13:30:00,44.5,44.66,44.42,44.66,908257.0,43.9029,44.0607,43.824,44.0607,908257.0
2023-11-30 14:00:00,44.65,44.72,44.59,44.62,760940.0,44.0509,44.1199,43.9917,44.0213,760940.0
2023-11-30 14:30:00,44.62,44.79,44.6,44.69,1023843.0,44.0213,44.189,44.0015,44.0903,1023843.0
2023-11-30 15:00:00,44.69,44.72,44.43,44.48,1374030.0,44.0903,44.1199,43.8338,43.8831,1374030.0
2023-11-30 15:30:00,44.48,44.8,44.45,44.73,4395260.0,43.8831,44.1989,43.8536,44.1298,4395260.0
2023-12-01 09:30:00,44.35,44.36,43.21,43.36,6122886.0,43.7549,43.7648,42.6302,42.7782,6122886.0
2023-12-01 10:00:00,43.36,43.53,42.86,43.06,4373757.0,42.7782,42.9459,42.2849,42.4822,4373757.0
2023-12-01 10:30:00,43.07,43.32,42.97,43.19,2216587.0,42.4921,42.7387,42.3934,42.6105,2216587.0
2023-12-01 11:00:00,43.18,43.55,43.06,43.38,2013634.0,42.6006,42.9656,42.4822,42.7979,2013634.0
2023-12-01 11:30:00,43.38,43.7,43.3,43.61,1981590.0,42.7979,43.1136,42.719,43.0248,1981590.0
2023-12-01 12:00:00,43.61,43.7,43.48,43.67,1532004.0,43.0248,43.1136,42.8966,43.084,1532004.0
2023-12-01 12:30:00,43.67,44.07,43.65,44.02,1878163.0,43.084,43.4786,43.0643,43.4293,1878163.0
2023-12-01 13:00:00,44.02,44.06,43.82,43.89,1321192.0,43.4293,43.4688,43.232,43.3011,1321192.0
2023-12-01 13:30:00,43.9,43.92,43.77,43.88,980082.0,43.3109,43.3307,43.1827,43.2912,980082.0
2023-12-01 14:00:00,43.89,44.02,43.8,43.8,1179352.0,43.3011,43.4293,43.2123,43.2123,1179352.0
2023-12-01 14:30:00,43.81,43.81,43.65,43.77,1568203.0,43.2221,43.2221,43.0643,43.1827,1568203.0
2023-12-01 15:00:00,43.77,43.82,43.64,43.75,1367252.0,43.1827,43.232,43.0544,43.1629,1367252.0
2023-12-01 15:30:00,43.75,43.78,43.62,43.73,4370254.0,43.1629,43.1925,43.0347,43.1432,4370254.0
2023-12-04 09:30:00,43.29,43.31,42.46,42.62,4278814.0,42.7091,42.7288,41.8903,42.0481,4278814.0
2023-12-04 10:00:00,42.62,42.7,41.82,41.86,4572747.0,42.0481,42.127,41.2588,41.2983,4572747.0
2023-12-04 10:30:00,41.86,42.07,41.68,41.93,4294501.0,41.2983,41.5055,41.1207,41.3674,4294501.0
2023-12-04 11:00:00,41.94,42.03,41.77,41.94,2855026.0,41.3772,41.466,41.2095,41.3772,2855026.0
2023-12-04 11:30:00,41.95,42.35,41.85,42.32,2206637.0,41.3871,41.7817,41.2884,41.7521,2206637.0
2023-12-04 12:00:00,42.32,42.5,42.25,42.39,1487422.0,41.7521,41.9297,41.6831,41.8212,1487422.0
2023-12-04 12:30:00,42.39,42.56,42.35,42.36,1344653.0,41.8212,41.9889,41.7817,41.7916,1344653.0
2023-12-04 13:00:00,42.36,42.43,42.24,42.25,1342755.0,41.7916,41.8607,41.6732,41.6831,1342755.0
2023-12-04 13:30:00,42.25,42.34,42.17,42.19,956568.0,41.6831,41.7719,41.6041,41.6239,956568.0
2023-12-04 14:00:00,42.19,42.26,42.04,42.21,1205834.0,41.6239,41.6929,41.4759,41.6436,1205834.0
2023-12-04 14:30:00,42.21,42.24,42.1,42.13,1111781.0,41.6436,41.6732,41.5351,41.5647,1111781.0
2023-12-04 15:00:00,42.14,42.17,41.93,42.1,1940785.0,41.5745,41.6041,41.3674,41.5351,1940785.0
2023-12-04 15:30:00,42.1,42.44,42.08,42.33,6371552.0,41.5351,41.8705,41.5154,41.762,6371552.0
2023-12-05 09:30:00,41.91,42.15,41.67,42.01,3615202.0,41.3476,41.5844,41.1109,41.4463,3615202.0
2023-12-05 10:00:00,42.02,42.29,41.92,41.96,2373241.0,41.4562,41.7225,41.3575,41.397,2373241.0
2023-12-05 10:30:00,41.97,42.11,41.78,42.0,1751073.0,41.4068,41.5449,41.2194,41.4364,1751073.0
2023-12-05 11:00:00,42.01,42.06,41.66,41.66,1630137.0,41.4463,41.4956,41.101,41.101,1630137.0
2023-12-05 11:30:00,41.66,41.82,41.61,41.77,1521290.0,41.101,41.2588,41.0517,41.2095,1521290.0
2023-12-05 12:00:00,41.77,42.09,41.76,42.04,1186312.0,41.2095,41.5252,41.1996,41.4759,1186312.0
2023-12-05 12:30:00,42.04,42.05,41.73,41.89,1157933.0,41.4759,41.4858,41.17,41.3279,1157933.0
2023-12-05 13:00:00,41.89,41.99,41.81,41.96,780333.0,41.3279,41.4266,41.249,41.397,780333.0
2023-12-05 13:30:00,41.97,42.0,41.87,41.96,791160.0,41.4068,41.4364,41.3082,41.397,791160.0
2023-12-05 14:00:00,41.95,42.07,41.86,42.01,892030.0,41.3871,41.5055,41.2983,41.4463,892030.0
2023-12-05 14:30:00,42.02,42.07,41.93,42.04,886497.0,41.4562,41.5055,41.3674,41.4759,886497.0
2023-12-05 15:00:00,42.04,42.09,41.96,42.02,1088843.0,41.4759,41.5252,41.397,41.4562,1088843.0
2023-12-05 15:30:00,42.02,42.05,41.84,41.95,4342691.0,41.4562,41.4858,41.2786,41.3871,4342691.0
2023-12-06 09:30:00,42.48,42.59,41.77,41.97,2875857.0,41.91,42.0185,41.2095,41.4068,2875857.0
2023-12-06 10:00:00,41.98,42.18,41.7,41.81,1937821.0,41.4167,41.614,41.1405,41.249,1937821.0
2023-12-06 10:30:00,41.82,42.03,41.81,41.95,1033932.0,41.2588,41.466,41.249,41.3871,1033932.0
2023-12-06 11:00:00,41.95,42.03,41.89,41.94,923865.0,41.3871,41.466,41.3279,41.3772,923865.0
2023-12-06 11:30:00,41.93,41.94,41.74,41.89,896739.0,41.3674,41.3772,41.1799,41.3279,896739.0
2023-12-06 12:00:00,41.89,41.97,41.77,41.8,812597.0,41.3279,41.4068,41.2095,41.2391,812597.0
2023-12-06 12:30:00,41.8,41.82,41.65,41.66,736814.0,41.2391,41.2588,41.0911,41.101,736814.0
2023-12-06 13:00:00,41.66,41.72,41.48,41.69,1026766.0,41.101,41.1602,40.9234,41.1306,1026766.0
2023-12-06 13:30:00,41.68,41.7,41.5,41.55,1156697.0,41.1207,41.1405,40.9431,40.9925,1156697.0
2023-12-06 14:00:00,41.56,41.57,41.36,41.45,1189545.0,41.0023,41.0122,40.805,40.8938,1189545.0
2023-12-06 14:30:00,41.45,41.54,41.41,41.42,862951.0,40.8938,40.9826,40.8543,40.8642,862951.0
2023-12-06 15:00:00,41.41,41.44,41.17,41.28,2663956.0,40.8543,40.8839,40.6176,40.7261,2663956.0
2023-12-06 15:30:00,41.28,41.32,41.18,41.29,4130380.0,40.7261,40.7656,40.6274,40.736,4130380.0
2023-12-07 09:30:00,41.75,41.76,41.18,41.44,2599648.0,41.1898,41.1996,40.6274,40.8839,2599648.0
2023-12-07 10:00:00,41.44,41.94,41.43,41.93,1695656.0,40.8839,41.3772,40.8741,41.3674,1695656.0
2023-12-07 10:30:00,41.93,42.04,41.81,41.91,1584012.0,41.3674,41.4759,41.249,41.3476,1584012.0
2023-12-07 11:00:00,41.91,41.95,41.63,41.73,1102923.0,41.3476,41.3871,41.0714,41.17,1102923.0
2023-12-07 11:30:00,41.73,41.93,41.72,41.87,1130651.0,41.17,41.3674,41.1602,41.3082,1130651.0
2023-12-07 12:00:00,41.88,42.03,41.78,42.02,973367.0,41.318,41.466,41.2194,41.4562,973367.0
2023-12-07 12:30:00,42.03,42.08,41.93,42.02,944136.0,41.466,41.5154,41.3674,41.4562,944136.0
2023-12-07 13:00:00,42.02,42.11,42.0,42.02,684970.0,41.4562,41.5449,41.4364,41.4562,684970.0
2023-12-07 13:30:00,42.03,42.12,42.02,42.05,659356.0,41.466,41.5548,41.4562,41.4858,659356.0
2023-12-07 14:00:00,42.05,42.44,42.03,42.36,1861552.0,41.4858,41.8705,41.466,41.7916,1861552.0
2023-12-07 14:30:00,42.37,42.38,42.17,42.25,952796.0,41.8015,41.8113,41.6041,41.6831,952796.0
2023-12-07 15:00:00,42.25,42.4,42.16,42.2,1685894.0,41.6831,41.8311,41.5943,41.6337,1685894.0
2023-12-07 15:30:00,42.2,42.27,42.12,42.13,3615135.0,41.6337,41.7028,41.5548,41.5647,3615135.0
2023-12-08 09:30:00,41.9,42.64,41.81,42.57,2866480.0,41.3378,42.0678,41.249,41.9988,2866480.0
2023-12-08 10:00:00,42.57,42.96,42.52,42.8,2131764.0,41.9988,42.3835,41.9494,42.2257,2131764.0
2023-12-08 10:30:00,42.81,42.85,42.57,42.79,1486698.0,42.2356,42.275,41.9988,42.2158,1486698.0
2023-12-08 11:00:00,42.79,42.84,42.51,42.58,1190540.0,42.2158,42.2652,41.9396,42.0086,1190540.0
2023-12-08 11:30:00,42.58,42.6,42.37,42.52,1291841.0,42.0086,42.0284,41.8015,41.9494,1291841.0
2023-12-08 12:00:00,42.52,42.65,42.4,42.62,1086929.0,41.9494,42.0777,41.8311,42.0481,1086929.0
2023-12-08 12:30:00,42.62,42.76,42.57,42.76,872029.0,42.0481,42.1862,41.9988,42.1862,872029.0
2023-12-08 13:00:00,42.76,42.82,42.71,42.79,781887.0,42.1862,42.2454,42.1369,42.2158,781887.0
2023-12-08 13:30:00,42.79,42.83,42.68,42.8,981196.0,42.2158,42.2553,42.1073,42.2257,981196.0
2023-12-08 14:00:00,42.79,42.88,42.72,42.82,963779.0,42.2158,42.3046,42.1468,42.2454,963779.0
2023-12-08 14:30:00,42.81,42.92,42.71,42.89,904835.0,42.2356,42.3441,42.1369,42.3145,904835.0
2023-12-08 15:00:00,42.89,42.9,42.74,42.8,1142547.0,42.3145,42.3243,42.1665,42.2257,1142547.0
2023-12-08 15:30:00,42.8,42.83,42.67,42.7,4349168.0,42.2257,42.2553,42.0974,42.127,4349168.0
2023-12-11 09:30:00,43.18,43.99,43.08,43.97,5042542.0,42.6006,43.3997,42.5019,43.38,5042542.0
2023-12-11 10:00:00,43.97,44.31,43.88,43.89,3986269.0,43.38,43.7154,43.2912,43.3011,3986269.0
2023-12-11 10:30:00,43.9,44.24,43.88,44.2,2258922.0,43.3109,43.6464,43.2912,43.6069,2258922.0
2023-12-11 11:00:00,44.2,44.33,44.14,44.3,1876891.0,43.6069,43.7352,43.5477,43.7056,1876891.0
2023-12-11 11:30:00,44.31,44.37,44.08,44.35,1675766.0,43.7154,43.7746,43.4885,43.7549,1675766.0
2023-12-11 12:00:00,44.35,44.52,44.23,44.46,1540365.0,43.7549,43.9226,43.6365,43.8634,1540365.0
2023-12-11 12:30:00,44.46,44.52,44.4,44.48,1248349.0,43.8634,43.9226,43.8042,43.8831,1248349.0
2023-12-11 13:00:00,44.48,44.53,44.4,44.49,1062462.0,43.8831,43.9325,43.8042,43.893,1062462.0
2023-12-11 13:30:00,44.5,44.72,44.5,44.67,1484999.0,43.9029,44.1199,43.9029,44.0706,1484999.0
2023-12-11 14:00:00,44.66,44.73,44.47,44.54,1234105.0,44.0607,44.1298,43.8733,43.9423,1234105.0
2023-12-11 14:30:00,44.53,44.56,44.35,44.46,1245657.0,43.9325,43.9621,43.7549,43.8634,1245657.0
2023-12-11 15:00:00,44.45,44.55,44.34,44.48,1878095.0,43.8536,43.9522,43.745,43.8831,1878095.0
2023-12-11 15:30:00,44.48,44.68,44.46,44.56,5560145.0,43.8831,44.0805,43.8634,43.9621,5560145.0
2023-12-12 09:30:00,44.38,44.44,43.8,44.09,3875768.0,43.7845,43.8437,43.2123,43.4984,3875768.0
2023-12-12 10:00:00,44.09,44.25,43.84,44.14,2509090.0,43.4984,43.6562,43.2517,43.5477,2509090.0
2023-12-12 10:30:00,44.14,44.25,43.93,44.08,1656377.0,43.5477,43.6562,43.3405,43.4885,1656377.0
2023-12-12 11:00:00,44.08,44.16,43.95,44.02,1490372.0,43.4885,43.5674,43.3603,43.4293,1490372.0
2023-12-12 11:30:00,44.02,44.16,43.71,43.76,1755960.0,43.4293,43.5674,43.1235,43.1728,1755960.0
2023-12-12 12:00:00,43.76,43.83,43.63,43.82,1517886.0,43.1728,43.2419,43.0446,43.232,1517886.0
2023-12-12 12:30:00,43.82,44.0,43.79,43.98,1425509.0,43.232,43.4096,43.2024,43.3899,1425509.0
2023-12-12 13:00:00,43.98,44.07,43.96,44.01,833869.0,43.3899,43.4786,43.3701,43.4195,833869.0
2023-12-12 13:30:00,44.0,44.13,43.97,44.07,835360.0,43.4096,43.5378,43.38,43.4786,835360.0
2023-12-12 14:00:00,44.06,44.09,43.96,43.98,610211.0,43.4688,43.4984,43.3701,43.3899,610211.0
2023-12-12 14:30:00,43.98,44.02,43.92,44.01,729660.0,43.3899,43.4293,43.3307,43.4195,729660.0
2023-12-12 15:00:00,44.01,44.03,43.91,44.01,904915.0,43.4195,43.4392,43.3208,43.4195,904915.0
2023-12-12 15:30:00,44.01,44.08,43.96,44.05,2825249.0,43.4195,43.4885,43.3701,43.4589,2825249.0
2023-12-13 09:30:00,44.06,44.23,43.33,44.04,2967746.0,43.4688,43.6365,42.7486,43.4491,2967746.0
2023-12-13 10:00:00,44.05,44.14,43.87,43.94,1635592.0,43.4589,43.5477,43.2813,43.3504,1635592.0
2023-12-13 10:30:00,43.94,44.06,43.87,43.91,1246934.0,43.3504,43.4688,43.2813,43.3208,1246934.0
2023-12-13 11:00:00,43.91,43.98,43.77,43.8,1199130.0,43.3208,43.3899,43.1827,43.2123,1199130.0
2023-12-13 11:30:00,43.8,43.87,43.75,43.78,899619.0,43.2123,43.2813,43.1629,43.1925,899619.0
2023-12-13 12:00:00,43.79,43.92,43.78,43.88,613740.0,43.2024,43.3307,43.1925,43.2912,613740.0
2023-12-13 12:30:00,43.87,43.89,43.77,43.78,629134.0,43.2813,43.3011,43.1827,43.1925,629134.0
2023-12-13 13:00:00,43.77,43.84,43.71,43.79,755673.0,43.1827,43.2517,43.1235,43.2024,755673.0
2023-12-13 13:30:00,43.79,43.83,43.7,43.76,991445.0,43.2024,43.2419,43.1136,43.1728,991445.0
2023-12-13 14:00:00,43.78,44.39,43.76,44.23,2453904.0,43.1925,43.7944,43.1728,43.6365,2453904.0
2023-12-13 14:30:00,44.23,44.63,44.1,44.6,2336105.0,43.6365,44.0311,43.5082,44.0015,2336105.0
2023-12-13 15:00:00,44.61,44.72,44.15,44.33,3253149.0,44.0114,44.1199,43.5576,43.7352,3253149.0
2023-12-13 15:30:00,44.32,44.6,44.26,44.58,4909290.0,43.7253,44.0015,43.6661,43.9818,4909290.0
2023-12-14 09:30:00,45.0,46.17,44.95,45.87,6863150.0,44.3962,45.5505,44.3468,45.2545,6863150.0
2023-12-14 10:00:00,45.87,46.85,45.78,46.85,6445049.0,45.2545,46.2213,45.1657,46.2213,6445049.0
2023-12-14 10:30:00,46.84,47.07,46.22,46.23,5788069.0,46.2115,46.4384,45.5998,45.6097,5788069.0
2023-12-14 11:00:00,46.22,46.35,45.19,45.66,6829920.0,45.5998,45.7281,44.5836,45.0473,6829920.0
2023-12-14 11:30:00,45.66,46.04,45.55,45.66,3266659.0,45.0473,45.4222,44.9388,45.0473,3266659.0
2023-12-14 12:00:00,45.66,45.85,45.59,45.62,2018019.0,45.0473,45.2348,44.9783,45.0079,2018019.0
2023-12-14 12:30:00,45.62,45.87,45.42,45.46,2171131.0,45.0079,45.2545,44.8105,44.85,2171131.0
2023-12-14 13:00:00,45.46,45.46,44.99,45.0,2638148.0,44.85,44.85,44.3863,44.3962,2638148.0
2023-12-14 13:30:00,44.99,45.25,44.77,44.77,2856118.0,44.3863,44.6428,44.1693,44.1693,2856118.0
2023-12-14 14:00:00,44.78,45.11,44.65,45.11,3105893.0,44.1791,44.5047,44.0509,44.5047,3105893.0
2023-12-14 14:30:00,45.11,45.38,45.07,45.21,2705547.0,44.5047,44.7711,44.4652,44.6034,2705547.0
2023-12-14 15:00:00,45.21,45.24,45.02,45.11,2553856.0,44.6034,44.633,44.4159,44.5047,2553856.0
2023-12-14 15:30:00,45.11,45.27,45.03,45.22,5989454.0,44.5047,44.6625,44.4258,44.6132,5989454.0
2023-12-15 09:30:00,45.94,46.83,45.67,46.48,14998055.0,45.3236,46.2016,45.0572,45.8563,14998055.0
2023-12-15 10:00:00,46.48,46.74,46.18,46.63,4269401.0,45.8563,46.1128,45.5603,46.0043,4269401.0
2023-12-15 10:30:00,46.63,46.94,46.43,46.64,3424624.0,46.0043,46.3101,45.807,46.0142,3424624.0
2023-12-15 11:00:00,46.64,47.22,46.64,47.22,4241005.0,46.0142,46.5864,46.0142,46.5864,4241005.0
2023-12-15 11:30:00,47.22,47.27,46.81,46.9,3691655.0,46.5864,46.6357,46.1819,46.2707,3691655.0
2023-12-15 12:00:00,46.9,46.92,46.65,46.74,2172328.0,46.2707,46.2904,46.024,46.1128,2172328.0
2023-12-15 12:30:00,46.74,46.74,46.38,46.4,1717666.0,46.1128,46.1128,45.7577,45.7774,1717666.0
2023-12-15 13:00:00,46.4,46.44,46.1,46.34,2194074.0,45.7774,45.8168,45.4814,45.7182,2194074.0
2023-12-15 13:30:00,46.33,46.36,45.96,46.05,1945289.0,45.7083,45.7379,45.3433,45.4321,1945289.0
2023-12-15 14:00:00,46.05,46.14,45.84,45.85,1775254.0,45.4321,45.5209,45.2249,45.2348,1775254.0
2023-12-15 14:30:00,45.84,45.97,45.75,45.8,1911416.0,45.2249,45.3532,45.1361,45.1854,1911416.0
2023-12-15 15:00:00,45.8,46.09,45.76,46.01,2627946.0,45.1854,45.4715,45.146,45.3926,2627946.0
2023-12-15 15:30:00,46.01,46.31,46.0,46.12,5296975.0,45.3926,45.6886,45.3828,45.5011,5296975.0
2023-12-18 09:30:00,46.16,46.23,45.4,46.02,4020002.0,45.5406,45.6097,44.7908,45.4025,4020002.0
2023-12-18 10:00:00,46.02,46.03,45.73,45.84,1932657.0,45.4025,45.4123,45.1164,45.2249,1932657.0
2023-12-18 10:30:00,45.84,45.89,45.68,45.7,1399260.0,45.2249,45.2742,45.067,45.0868,1399260.0
2023-12-18 11:00:00,45.7,45.85,45.54,45.75,1625033.0,45.0868,45.2348,44.9289,45.1361,1625033.0
2023-12-18 11:30:00,45.76,45.84,45.67,45.69,1089181.0,45.146,45.2249,45.0572,45.0769,1089181.0
2023-12-18 12:00:00,45.69,45.82,45.68,45.75,602891.0,45.0769,45.2052,45.067,45.1361,602891.0
2023-12-18 12:30:00,45.75,45.86,45.73,45.76,721290.0,45.1361,45.2446,45.1164,45.146,721290.0
2023-12-18 13:00:00,45.75,46.05,45.7,45.95,1212857.0,45.1361,45.4321,45.0868,45.3334,1212857.0
2023-12-18 13:30:00,45.95,46.05,45.91,45.94,953398.0,45.3334,45.4321,45.294,45.3236,953398.0
2023-12-18 14:00:00,45.93,46.09,45.92,45.98,1076286.0,45.3137,45.4715,45.3038,45.363,1076286.0
2023-12-18 14:30:00,45.98,46.07,45.91,45.93,956888.0,45.363,45.4518,45.294,45.3137,956888.0
2023-12-18 15:00:00,45.93,46.01,45.88,45.9,1085600.0,45.3137,45.3926,45.2644,45.2841,1085600.0
2023-12-18 15:30:00,45.9,45.91,45.69,45.7,3050886.0,45.2841,45.294,45.0769,45.0868,3050886.0
2023-12-19 09:30:00,45.6,46.19,45.51,46.02,3038736.0,44.9881,45.5702,44.8993,45.4025,3038736.0
2023-12-19 10:00:00,46.03,46.09,45.8,45.99,1964840.0,45.4123,45.4715,45.1854,45.3729,1964840.0
2023-12-19 10:30:00,45.98,46.11,45.93,46.01,1449587.0,45.363,45.4913,45.3137,45.3926,1449587.0
2023-12-19 11:00:00,46.01,46.16,45.97,46.0,1121132.0,45.3926,45.5406,45.3532,45.3828,1121132.0
2023-12-19 11:30:00,46.0,46.27,45.99,46.12,1193521.0,45.3828,45.6491,45.3729,45.5011,1193521.0
2023-12-19 12:00:00,46.12,46.36,46.09,46.27,1833245.0,45.5011,45.7379,45.4715,45.6491,1833245.0
2023-12-19 12:30:00,46.26,46.65,46.24,46.62,2547005.0,45.6393,46.024,45.6195,45.9944,2547005.0
2023-12-19 13:00:00,46.62,46.68,46.34,46.52,2046257.0,45.9944,46.0536,45.7182,45.8958,2046257.0
2023-12-19 13:30:00,46.52,46.57,46.38,46.46,1015970.0,45.8958,45.9451,45.7577,45.8366,1015970.0
2023-12-19 14:00:00,46.47,46.55,46.42,46.5,1055536.0,45.8464,45.9254,45.7971,45.876,1055536.0
2023-12-19 14:30:00,46.49,46.54,46.46,46.53,1019635.0,45.8662,45.9155,45.8366,45.9056,1019635.0
2023-12-19 15:00:00,46.53,46.61,46.47,46.57,1027124.0,45.9056,45.9846,45.8464,45.9451,1027124.0
2023-12-19 15:30:00,46.56,46.68,46.45,46.67,3273012.0,45.9352,46.0536,45.8267,46.0438,3273012.0
2023-12-20 09:30:00,46.65,46.75,46.17,46.37,2873745.0,46.024,46.1227,45.5505,45.7478,2873745.0
2023-12-20 10:00:00,46.36,46.59,46.3,46.55,1650283.0,45.7379,45.9648,45.6787,45.9254,1650283.0
2023-12-20 10:30:00,46.55,46.95,46.54,46.8,2048005.0,45.9254,46.32,45.9155,46.172,2048005.0
2023-12-20 11:00:00,46.8,46.8,46.67,46.7,1064510.0,46.172,46.172,46.0438,46.0734,1064510.0
2023-12-20 11:30:00,46.7,46.85,46.64,46.77,1017683.0,46.0734,46.2213,46.0142,46.1424,1017683.0
2023-12-20 12:00:00,46.77,46.82,46.58,46.61,1054156.0,46.1424,46.1917,45.955,45.9846,1054156.0
2023-12-20 12:30:00,46.61,46.66,46.5,46.63,897701.0,45.9846,46.0339,45.876,46.0043,897701.0
2023-12-20 13:00:00,46.63,46.64,46.52,46.62,737958.0,46.0043,46.0142,45.8958,45.9944,737958.0
2023-12-20 13:30:00,46.62,46.66,46.47,46.52,837918.0,45.9944,46.0339,45.8464,45.8958,837918.0
2023-12-20 14:00:00,46.52,46.62,46.48,46.51,876096.0,45.8958,45.9944,45.8563,45.8859,876096.0
2023-12-20 14:30:00,46.5,46.54,45.94,45.96,2184148.0,45.876,45.9155,45.3236,45.3433,2184148.0
2023-12-20 15:00:00,45.96,46.02,45.75,45.78,3178963.0,45.3433,45.4025,45.1361,45.1657,3178963.0
2023-12-20 15:30:00,45.78,45.9,45.7,45.74,4872815.0,45.1657,45.2841,45.0868,45.1262,4872815.0
2023-12-21 09:30:00,46.46,46.77,46.11,46.16,3388717.0,45.8366,46.1424,45.4913,45.5406,3388717.0
2023-12-21 10:00:00,46.17,46.46,46.02,46.32,1394658.0,45.5505,45.8366,45.4025,45.6985,1394658.0
2023-12-21 10:30:00,46.32,46.48,46.23,46.42,936815.0,45.6985,45.8563,45.6097,45.7971,936815.0
2023-12-21 11:00:00,46.42,46.67,46.36,46.62,968749.0,45.7971,46.0438,45.7379,45.9944,968749.0
2023-12-21 11:30:00,46.62,46.71,46.53,46.55,863640.0,45.9944,46.0832,45.9056,45.9254,863640.0
2023-12-21 12:00:00,46.55,46.6,46.36,46.54,909850.0,45.9254,45.9747,45.7379,45.9155,909850.0
2023-12-21 12:30:00,46.54,46.72,46.53,46.64,1127395.0,45.9155,46.0931,45.9056,46.0142,1127395.0
2023-12-21 13:00:00,46.63,46.82,46.62,46.74,1031141.0,46.0043,46.1917,45.9944,46.1128,1031141.0
2023-12-21 13:30:00,46.75,46.83,46.65,46.82,992446.0,46.1227,46.2016,46.024,46.1917,992446.0
2023-12-21 14:00:00,46.82,46.9,46.7,46.89,1140460.0,46.1917,46.2707,46.0734,46.2608,1140460.0
2023-12-21 14:30:00,46.89,46.93,46.7,46.77,1108109.0,46.2608,46.3003,46.0734,46.1424,1108109.0
2023-12-21 15:00:00,46.77,47.1,46.73,47.09,1926400.0,46.1424,46.468,46.103,46.4581,1926400.0
2023-12-21 15:30:00,47.1,47.12,46.95,47.07,3552872.0,46.468,46.4877,46.32,46.4384,3552872.0
2023-12-22 09:30:00,47.25,47.95,47.2,47.91,5008936.0,46.616,47.3066,46.5666,47.2671,5008936.0
2023-12-22 10:00:00,47.92,47.96,47.64,47.79,2235067.0,47.277,47.3165,47.0007,47.1487,2235067.0
2023-12-22 10:30:00,47.79,47.92,47.75,47.84,1394160.0,47.1487,47.277,47.1093,47.1981,1394160.0
2023-12-22 11:00:00,47.84,48.1,47.74,48.08,3114414.0,47.1981,47.4546,47.0994,47.4348,3114414.0
2023-12-22 11:30:00,48.08,48.15,48.0,48.03,1321640.0,47.4348,47.5039,47.3559,47.3855,1321640.0
2023-12-22 12:00:00,48.03,48.14,47.94,48.09,1071834.0,47.3855,47.494,47.2967,47.4447,1071834.0
2023-12-22 12:30:00,48.09,48.15,48.04,48.11,950297.0,47.4447,47.5039,47.3954,47.4644,950297.0
2023-12-22 13:00:00,48.11,48.16,48.06,48.14,831831.0,47.4644,47.5138,47.4151,47.494,831831.0
2023-12-22 13:30:00,48.13,48.15,48.06,48.08,683002.0,47.4842,47.5039,47.4151,47.4348,683002.0
2023-12-22 14:00:00,48.08,48.1,47.73,47.75,1174452.0,47.4348,47.4546,47.0895,47.1093,1174452.0
2023-12-22 14:30:00,47.75,47.99,47.63,47.98,1368068.0,47.1093,47.346,46.9909,47.3362,1368068.0
2023-12-22 15:00:00,47.98,48.01,47.89,47.99,1053746.0,47.3362,47.3658,47.2474,47.346,1053746.0
2023-12-22 15:30:00,47.98,48.04,47.88,48.03,2647402.0,47.3362,47.3954,47.2375,47.3855,2647402.0
2023-12-26 09:30:00,48.93,49.4,48.71,49.17,8510903.0,48.2734,48.7371,48.0564,48.5102,8510903.0
2023-12-26 10:00:00,49.18,49.74,49.09,49.63,4986249.0,48.5201,49.0726,48.4313,48.964,4986249.0
2023-12-26 10:30:00,49.63,49.9,49.34,49.59,5082557.0,48.964,49.2304,48.6779,48.9246,5082557.0
2023-12-26 11:00:00,49.59,50.0,49.57,49.99,3763912.0,48.9246,49.3291,48.9048,49.3192,3763912.0
2023-12-26 11:30:00,49.98,50.3,49.92,50.27,5146143.0,49.3093,49.6251,49.2502,49.5955,5146143.0
2023-12-26 12:00:00,50.27,50.31,50.05,50.24,3020007.0,49.5955,49.6349,49.3784,49.5659,3020007.0
2023-12-26 12:30:00,50.23,50.29,50.03,50.21,2314432.0,49.556,49.6152,49.3587,49.5363,2314432.0
2023-12-26 13:00:00,50.21,50.43,50.17,50.37,2242293.0,49.5363,49.7533,49.4968,49.6941,2242293.0
2023-12-26 13:30:00,50.36,50.43,50.13,50.24,2203307.0,49.6842,49.7533,49.4573,49.5659,2203307.0
2023-12-26 14:00:00,50.25,50.38,50.22,50.28,1778022.0,49.5757,49.704,49.5461,49.6053,1778022.0
2023-12-26 14:30:00,50.29,50.4,50.24,50.32,1485468.0,49.6152,49.7237,49.5659,49.6448,1485468.0
2023-12-26 15:00:00,50.33,50.41,50.29,50.39,1933197.0,49.6547,49.7336,49.6152,49.7138,1933197.0
2023-12-26 15:30:00,50.39,50.52,50.38,50.51,4676009.0,49.7138,49.8421,49.704,49.8322,4676009.0
2023-12-27 09:30:00,50.63,51.28,50.56,50.98,8360819.0,49.9506,50.5919,49.8816,50.2959,8360819.0
2023-12-27 10:00:00,50.98,51.0,50.33,50.47,5646550.0,50.2959,50.3157,49.6547,49.7928,5646550.0
2023-12-27 10:30:00,50.47,50.5,50.19,50.41,3306825.0,49.7928,49.8224,49.5165,49.7336,3306825.0
2023-12-27 11:00:00,50.41,50.58,50.36,50.56,1608505.0,49.7336,49.9013,49.6842,49.8816,1608505.0
2023-12-27 11:30:00,50.55,50.7,50.53,50.58,1684902.0,49.8717,50.0197,49.852,49.9013,1684902.0
2023-12-27 12:00:00,50.59,50.76,50.58,50.65,1482683.0,49.9112,50.0789,49.9013,49.9704,1482683.0
2023-12-27 12:30:00,50.65,50.67,50.47,50.57,1564739.0,49.9704,49.9901,49.7928,49.8914,1564739.0
2023-12-27 13:00:00,50.57,50.74,50.55,50.63,1922701.0,49.8914,50.0591,49.8717,49.9506,1922701.0
2023-12-27 13:30:00,50.63,50.79,50.61,50.71,1318042.0,49.9506,50.1085,49.9309,50.0296,1318042.0
2023-12-27 14:00:00,50.72,50.72,50.44,50.64,1940400.0,50.0394,50.0394,49.7632,49.9605,1940400.0
2023-12-27 14:30:00,50.65,50.66,50.5,50.53,1353498.0,49.9704,49.9802,49.8224,49.852,1353498.0
2023-12-27 15:00:00,50.54,50.64,50.54,50.6,1209753.0,49.8618,49.9605,49.8618,49.921,1209753.0
2023-12-27 15:30:00,50.6,50.86,50.57,50.79,4391786.0,49.921,50.1775,49.8914,50.1085,4391786.0
2023-12-28 09:30:00,50.8,50.87,50.25,50.46,4097082.0,50.1183,50.1874,49.5757,49.7829,4097082.0
2023-12-28 10:00:00,50.45,50.49,50.16,50.23,2545992.0,49.773,49.8125,49.4869,49.556,2545992.0
2023-12-28 10:30:00,50.22,50.66,50.22,50.61,2330383.0,49.5461,49.9802,49.5461,49.9309,2330383.0
2023-12-28 11:00:00,50.62,50.69,50.52,50.55,1149473.0,49.9408,50.0098,49.8421,49.8717,1149473.0
2023-12-28 11:30:00,50.55,50.58,50.41,50.45,989095.0,49.8717,49.9013,49.7336,49.773,989095.0
2023-12-28 12:00:00,50.45,50.55,50.38,50.5,1019724.0,49.773,49.8717,49.704,49.8224,1019724.0
2023-12-28 12:30:00,50.49,50.59,50.43,50.49,767111.0,49.8125,49.9112,49.7533,49.8125,767111.0
2023-12-28 13:00:00,50.5,50.52,50.34,50.5,947624.0,49.8224,49.8421,49.6645,49.8224,947624.0
2023-12-28 13:30:00,50.49,50.57,50.39,50.42,759323.0,49.8125,49.8914,49.7138,49.7434,759323.0
2023-12-28 14:00:00,50.42,50.45,50.33,50.42,874575.0,49.7434,49.773,49.6547,49.7434,874575.0
2023-12-28 14:30:00,50.42,50.5,50.37,50.43,706314.0,49.7434,49.8224,49.6941,49.7533,706314.0
2023-12-28 15:00:00,50.44,50.46,50.33,50.42,1175575.0,49.7632,49.7829,49.6547,49.7434,1175575.0
2023-12-28 15:30:00,50.43,50.56,50.38,50.42,3113793.0,49.7533,49.8816,49.704,49.7434,3113793.0
2023-12-29 09:30:00,50.3,50.57,50.26,50.38,2658915.0,49.6251,49.8914,49.5856,49.704,2658915.0
2023-12-29 10:00:00,50.38,50.5,50.25,50.29,1140568.0,49.704,49.8224,49.5757,49.6152,1140568.0
2023-12-29 10:30:00,50.3,50.32,49.93,50.1,2395829.0,49.6251,49.6448,49.26,49.4277,2395829.0
2023-12-29 11:00:00,50.1,50.11,49.77,49.81,2233341.0,49.4277,49.4376,49.1022,49.1416,2233341.0
2023-12-29 11:30:00,49.81,50.26,49.8,50.23,1422814.0,49.1416,49.5856,49.1318,49.556,1422814.0
2023-12-29 12:00:00,50.23,50.28,50.12,50.18,1314940.0,49.556,49.6053,49.4475,49.5067,1314940.0
2023-12-29 12:30:00,50.18,50.45,50.18,50.41,1413824.0,49.5067,49.773,49.5067,49.7336,1413824.0
2023-12-29 13:00:00,50.41,50.49,50.3,50.34,1483141.0,49.7336,49.8125,49.6251,49.6645,1483141.0
2023-12-29 13:30:00,50.34,50.54,50.26,50.39,1598392.0,49.6645,49.8618,49.5856,49.7138,1598392.0
2023-12-29 14:00:00,50.4,50.46,50.34,50.37,1002049.0,49.7237,49.7829,49.6645,49.6941,1002049.0
2023-12-29 14:30:00,50.37,50.45,50.33,50.44,823655.0,49.6941,49.773,49.6547,49.7632,823655.0
2023-12-29 15:00:00,50.44,50.46,50.32,50.36,1125902.0,49.7632,49.7829,49.6448,49.6842,1125902.0
2023-12-29 15:30:00,50.36,50.36,50.15,50.26,3688176.0,49.6842,49.6842,49.4771,49.5856,3688176.0
2024-01-02 09:30:00,49.25,49.38,48.42,48.71,4896654.0,48.5891,48.7174,47.7703,48.0564,4896654.0
2024-01-02 10:00:00,48.72,48.8,48.27,48.31,2145534.0,48.0663,48.1452,47.6223,47.6618,2145534.0
2024-01-02 10:30:00,48.3,48.3,47.89,48.12,3819940.0,47.6519,47.6519,47.2474,47.4743,3819940.0
2024-01-02 11:00:00,48.12,48.35,48.03,48.19,2048516.0,47.4743,47.7012,47.3855,47.5434,2048516.0
2024-01-02 11:30:00,48.18,48.46,48.18,48.41,1493682.0,47.5335,47.8097,47.5335,47.7604,1493682.0
2024-01-02 12:00:00,48.41,48.46,48.11,48.12,1612672.0,47.7604,47.8097,47.4644,47.4743,1612672.0
2024-01-02 12:30:00,48.12,48.24,48.0,48.04,1033559.0,47.4743,47.5927,47.3559,47.3954,1033559.0
2024-01-02 13:00:00,48.03,48.19,47.98,48.16,1509220.0,47.3855,47.5434,47.3362,47.5138,1509220.0
2024-01-02 13:30:00,48.16,48.28,47.94,47.98,1228593.0,47.5138,47.6322,47.2967,47.3362,1228593.0
2024-01-02 14:00:00,47.97,47.99,47.8,47.84,1263536.0,47.3263,47.346,47.1586,47.1981,1263536.0
2024-01-02 14:30:00,47.83,47.87,47.71,47.77,1339410.0,47.1882,47.2277,47.0698,47.129,1339410.0
2024-01-02 15:00:00,47.78,47.8,47.45,47.5,2900441.0,47.1389,47.1586,46.8133,46.8626,2900441.0
2024-01-02 15:30:00,47.49,47.85,47.46,47.82,6155933.0,46.8528,47.2079,46.8232,47.1783,6155933.0
2024-01-03 09:30:00,47.1,47.81,46.8,47.33,5517710.0,46.468,47.1685,46.172,46.6949,5517710.0
2024-01-03 10:00:00,47.33,47.54,46.94,47.22,3112470.0,46.6949,46.9021,46.3101,46.5864,3112470.0
2024-01-03 10:30:00,47.21,47.28,46.89,47.08,2295155.0,46.5765,46.6456,46.2608,46.4483,2295155.0
2024-01-03 11:00:00,47.08,47.19,47.01,47.07,1819214.0,46.4483,46.5568,46.3792,46.4384,1819214.0
2024-01-03 11:30:00,47.07,47.08,46.87,46.93,1553299.0,46.4384,46.4483,46.2411,46.3003,1553299.0
2024-01-03 12:00:00,46.92,47.04,46.83,47.04,1201383.0,46.2904,46.4088,46.2016,46.4088,1201383.0
2024-01-03 12:30:00,47.05,47.23,47.05,47.18,1703360.0,46.4187,46.5962,46.4187,46.5469,1703360.0
2024-01-03 13:00:00,47.18,47.24,47.07,47.14,946340.0,46.5469,46.6061,46.4384,46.5075,946340.0
2024-01-03 13:30:00,47.14,47.27,47.07,47.18,983772.0,46.5075,46.6357,46.4384,46.5469,983772.0
2024-01-03 14:00:00,47.17,47.25,46.92,47.17,1339285.0,46.5371,46.616,46.2904,46.5371,1339285.0
2024-01-03 14:30:00,47.18,47.41,47.13,47.26,1266877.0,46.5469,46.7738,46.4976,46.6258,1266877.0
2024-01-03 15:00:00,47.26,47.31,47.0,47.13,1162565.0,46.6258,46.6752,46.3693,46.4976,1162565.0
2024-01-03 15:30:00,47.12,47.24,46.98,47.05,3533441.0,46.4877,46.6061,46.3496,46.4187,3533441.0
2024-01-04 09:30:00,45.71,46.5,45.24,46.12,8128837.0,45.0966,45.876,44.633,45.5011,8128837.0
2024-01-04 10:00:00,46.12,46.91,46.02,46.79,3561487.0,45.5011,46.2805,45.4025,46.1622,3561487.0
2024-01-04 10:30:00,46.8,47.11,46.79,46.84,2766365.0,46.172,46.4779,46.1622,46.2115,2766365.0
2024-01-04 11:00:00,46.85,47.16,46.8,47.03,3212047.0,46.2213,46.5272,46.172,46.3989,3212047.0
2024-01-04 11:30:00,47.04,47.14,46.8,46.82,2166920.0,46.4088,46.5075,46.172,46.1917,2166920.0
2024-01-04 12:00:00,46.82,46.95,46.69,46.87,1784331.0,46.1917,46.32,46.0635,46.2411,1784331.0
2024-01-04 12:30:00,46.87,46.91,46.63,46.78,3544061.0,46.2411,46.2805,46.0043,46.1523,3544061.0
2024-01-04 13:00:00,46.78,46.87,46.74,46.82,837777.0,46.1523,46.2411,46.1128,46.1917,837777.0
2024-01-04 13:30:00,46.83,46.95,46.76,46.9,1041111.0,46.2016,46.32,46.1326,46.2707,1041111.0
2024-01-04 14:00:00,46.9,46.94,46.75,46.8,871229.0,46.2707,46.3101,46.1227,46.172,871229.0
2024-01-04 14:30:00,46.8,46.94,46.73,46.93,1244967.0,46.172,46.3101,46.103,46.3003,1244967.0
2024-01-04 15:00:00,46.93,47.09,46.92,46.98,1431215.0,46.3003,46.4581,46.2904,46.3496,1431215.0
2024-01-04 15:30:00,46.98,47.02,46.8,46.85,4355065.0,46.3496,46.3891,46.172,46.2213,4355065.0
2024-01-05 09:30:00,47.03,47.35,46.63,47.26,4209572.0,46.3989,46.7146,46.0043,46.6258,4209572.0
2024-01-05 10:00:00,47.25,47.7,47.25,47.7,2879422.0,46.616,47.0599,46.616,47.0599,2879422.0
2024-01-05 10:30:00,47.7,47.83,47.5,47.58,2412210.0,47.0599,47.1882,46.8626,46.9416,2412210.0
2024-01-05 11:00:00,47.58,47.68,47.35,47.36,1612686.0,46.9416,47.0402,46.7146,46.7245,1612686.0
2024-01-05 11:30:00,47.36,47.43,46.99,47.07,2657235.0,46.7245,46.7936,46.3595,46.4384,2657235.0
2024-01-05 12:00:00,47.06,47.12,46.79,46.96,1798070.0,46.4285,46.4877,46.1622,46.3299,1798070.0
2024-01-05 12:30:00,46.96,47.15,46.9,47.04,1484587.0,46.3299,46.5173,46.2707,46.4088,1484587.0
2024-01-05 13:00:00,47.05,47.14,46.9,47.1,906580.0,46.4187,46.5075,46.2707,46.468,906580.0
2024-01-05 13:30:00,47.1,47.21,47.01,47.02,1040452.0,46.468,46.5765,46.3792,46.3891,1040452.0
2024-01-05 14:00:00,47.02,47.1,46.91,46.95,1012754.0,46.3891,46.468,46.2805,46.32,1012754.0
2024-01-05 14:30:00,46.95,47.02,46.7,46.79,1293117.0,46.32,46.3891,46.0734,46.1622,1293117.0
2024-01-05 15:00:00,46.8,46.84,46.7,46.74,990414.0,46.172,46.2115,46.0734,46.1128,990414.0
2024-01-05 15:30:00,46.73,46.95,46.7,46.87,3023084.0,46.103,46.32,46.0734,46.2411,3023084.0
2024-01-08 09:30:00,47.1,48.08,46.97,48.07,5206725.0,46.468,47.4348,46.3397,47.425,5206725.0
2024-01-08 10:00:00,48.07,48.34,47.84,48.33,3061185.0,47.425,47.6914,47.1981,47.6815,3061185.0
2024-01-08 10:30:00,48.33,48.38,48.16,48.32,1756892.0,47.6815,47.7308,47.5138,47.6716,1756892.0
2024-01-08 11:00:00,48.32,48.45,48.21,48.25,1491533.0,47.6716,47.7999,47.5631,47.6026,1491533.0
2024-01-08 11:30:00,48.26,48.54,48.2,48.54,1570794.0,47.6124,47.8887,47.5532,47.8887,1570794.0
2024-01-08 12:00:00,48.54,48.6,48.35,48.55,1250439.0,47.8887,47.9479,47.7012,47.8985,1250439.0
2024-01-08 12:30:00,48.55,48.68,48.5,48.65,1146624.0,47.8985,48.0268,47.8492,47.9972,1146624.0
2024-01-08 13:00:00,48.65,48.67,48.48,48.51,1263890.0,47.9972,48.0169,47.8295,47.8591,1263890.0
2024-01-08 13:30:00,48.51,48.71,48.5,48.67,1117715.0,47.8591,48.0564,47.8492,48.0169,1117715.0
2024-01-08 14:00:00,48.68,48.76,48.4,48.48,1489469.0,48.0268,48.1057,47.7505,47.8295,1489469.0
2024-01-08 14:30:00,48.48,48.54,48.41,48.47,1098147.0,47.8295,47.8887,47.7604,47.8196,1098147.0
2024-01-08 15:00:00,48.47,48.47,48.19,48.2,2057229.0,47.8196,47.8196,47.5434,47.5532,2057229.0
2024-01-08 15:30:00,48.2,48.46,48.17,48.44,4993059.0,47.5532,47.8097,47.5236,47.79,4993059.0
2024-01-09 09:30:00,48.01,48.52,47.86,48.08,3449572.0,47.3658,47.8689,47.2178,47.4348,3449572.0
2024-01-09 10:00:00,48.08,48.1,47.89,47.98,1584638.0,47.4348,47.4546,47.2474,47.3362,1584638.0
2024-01-09 10:30:00,47.99,48.24,47.86,47.91,1999405.0,47.346,47.5927,47.2178,47.2671,1999405.0
2024-01-09 11:00:00,47.9,48.08,47.89,48.07,1208025.0,47.2573,47.4348,47.2474,47.425,1208025.0
2024-01-09 11:30:00,48.07,48.32,47.99,48.32,1253646.0,47.425,47.6716,47.346,47.6716,1253646.0
2024-01-09 12:00:00,48.32,48.39,48.21,48.39,1189431.0,47.6716,47.7407,47.5631,47.7407,1189431.0
2024-01-09 12:30:00,48.39,48.49,48.25,48.46,823730.0,47.7407,47.8393,47.6026,47.8097,823730.0
2024-01-09 13:00:00,48.46,48.56,48.32,48.34,1022526.0,47.8097,47.9084,47.6716,47.6914,1022526.0
2024-01-09 13:30:00,48.34,48.43,48.17,48.34,1096090.0,47.6914,47.7801,47.5236,47.6914,1096090.0
2024-01-09 14:00:00,48.35,48.39,48.21,48.23,947963.0,47.7012,47.7407,47.5631,47.5828,947963.0
2024-01-09 14:30:00,48.23,48.34,48.17,48.23,1146141.0,47.5828,47.6914,47.5236,47.5828,1146141.0
2024-01-09 15:00:00,48.24,48.34,48.17,48.22,1234104.0,47.5927,47.6914,47.5236,47.573,1234104.0
2024-01-09 15:30:00,48.22,48.23,47.79,48.05,4927075.0,47.573,47.5828,47.1487,47.4052,4927075.0
2024-01-10 09:30:00,48.18,48.3,47.14,47.28,4464821.0,47.5335,47.6519,46.5075,46.6456,4464821.0
2024-01-10 10:00:00,47.27,47.36,46.94,47.31,3258127.0,46.6357,46.7245,46.3101,46.6752,3258127.0
2024-01-10 10:30:00,47.31,47.57,47.1,47.43,2145107.0,46.6752,46.9317,46.468,46.7936,2145107.0
2024-01-10 11:00:00,47.44,47.48,47.23,47.43,1385518.0,46.8034,46.8429,46.5962,46.7936,1385518.0
2024-01-10 11:30:00,47.43,47.43,47.26,47.39,772229.0,46.7936,46.7936,46.6258,46.7541,772229.0
2024-01-10 12:00:00,47.39,47.52,47.32,47.52,923957.0,46.7541,46.8824,46.685,46.8824,923957.0
2024-01-10 12:30:00,47.53,47.6,47.46,47.58,813716.0,46.8922,46.9613,46.8232,46.9416,813716.0
2024-01-10 13:00:00,47.59,47.69,47.48,47.52,989762.0,46.9514,47.0501,46.8429,46.8824,989762.0
2024-01-10 13:30:00,47.52,47.66,47.48,47.61,731079.0,46.8824,47.0205,46.8429,46.9711,731079.0
2024-01-10 14:00:00,47.61,47.83,47.55,47.7,1203051.0,46.9711,47.1882,46.912,47.0599,1203051.0
2024-01-10 14:30:00,47.7,47.76,47.62,47.66,956634.0,47.0599,47.1191,46.981,47.0205,956634.0
2024-01-10 15:00:00,47.66,47.71,47.41,47.48,1742879.0,47.0205,47.0698,46.7738,46.8429,1742879.0
2024-01-10 15:30:00,47.48,47.53,47.3,47.47,4819744.0,46.8429,46.8922,46.6653,46.833,4819744.0
2024-01-11 09:30:00,47.45,47.84,47.31,47.5,3059285.0,46.8133,47.1981,46.6752,46.8626,3059285.0
2024-01-11 10:00:00,47.5,47.51,47.01,47.16,1968595.0,46.8626,46.8725,46.3792,46.5272,1968595.0
2024-01-11 10:30:00,47.16,47.34,47.06,47.23,1523877.0,46.5272,46.7048,46.4285,46.5962,1523877.0
2024-01-11 11:00:00,47.24,47.29,46.78,46.82,1977115.0,46.6061,46.6554,46.1523,46.1917,1977115.0
2024-01-11 11:30:00,46.81,46.95,46.73,46.86,1402491.0,46.1819,46.32,46.103,46.2312,1402491.0
2024-01-11 12:00:00,46.85,46.98,46.81,46.82,1126545.0,46.2213,46.3496,46.1819,46.1917,1126545.0
2024-01-11 12:30:00,46.83,47.09,46.83,47.03,1145469.0,46.2016,46.4581,46.2016,46.3989,1145469.0
2024-01-11 13:00:00,47.02,47.24,47.01,47.16,1632552.0,46.3891,46.6061,46.3792,46.5272,1632552.0
2024-01-11 13:30:00,47.16,47.27,47.01,47.25,1261935.0,46.5272,46.6357,46.3792,46.616,1261935.0
2024-01-11 14:00:00,47.26,47.42,47.17,47.4,942977.0,46.6258,46.7837,46.5371,46.764,942977.0
2024-01-11 14:30:00,47.4,47.65,47.35,47.61,1127762.0,46.764,47.0106,46.7146,46.9711,1127762.0
2024-01-11 15:00:00,47.62,47.65,47.48,47.54,1278273.0,46.981,47.0106,46.8429,46.9021,1278273.0
2024-01-11 15:30:00,47.55,47.69,47.49,47.63,2508117.0,46.912,47.0501,46.8528,46.9909,2508117.0
2024-01-12 09:30:00,47.6,47.67,47.17,47.18,2761748.0,46.9613,47.0303,46.5371,46.5469,2761748.0
2024-01-12 10:00:00,47.18,47.36,47.01,47.13,1765533.0,46.5469,46.7245,46.3792,46.4976,1765533.0
2024-01-12 10:30:00,47.13,47.26,46.61,46.83,2837920.0,46.4976,46.6258,45.9846,46.2016,2837920.0
2024-01-12 11:00:00,46.83,47.0,46.68,46.91,1975501.0,46.2016,46.3693,46.0536,46.2805,1975501.0
2024-01-12 11:30:00,46.91,46.95,46.72,46.76,1018697.0,46.2805,46.32,46.0931,46.1326,1018697.0
2024-01-12 12:00:00,46.76,46.86,46.74,46.83,978726.0,46.1326,46.2312,46.1128,46.2016,978726.0
2024-01-12 12:30:00,46.83,47.0,46.81,46.95,929183.0,46.2016,46.3693,46.1819,46.32,929183.0
2024-01-12 13:00:00,46.95,47.1,46.95,47.07,826482.0,46.32,46.468,46.32,46.4384,826482.0
2024-01-12 13:30:00,47.07,47.21,47.01,47.19,862841.0,46.4384,46.5765,46.3792,46.5568,862841.0
2024-01-12 14:00:00,47.18,47.22,47.1,47.18,801971.0,46.5469,46.5864,46.468,46.5469,801971.0
2024-01-12 14:30:00,47.18,47.19,46.98,46.99,850750.0,46.5469,46.5568,46.3496,46.3595,850750.0
2024-01-12 15:00:00,46.98,47.14,46.95,47.11,1064893.0,46.3496,46.5075,46.32,46.4779,1064893.0
2024-01-12 15:30:00,47.12,47.19,47.08,47.09,2923532.0,46.4877,46.5568,46.4483,46.4581,2923532.0
2024-01-16 09:30:00,47.04,47.07,46.38,46.86,3584211.0,46.4088,46.4384,45.7577,46.2312,3584211.0
2024-01-16 10:00:00,46.87,47.19,46.78,47.06,1791976.0,46.2411,46.5568,46.1523,46.4285,1791976.0
2024-01-16 10:30:00,47.06,47.22,47.02,47.11,1765147.0,46.4285,46.5864,46.3891,46.4779,1765147.0
2024-01-16 11:00:00,47.12,47.15,46.75,46.88,2076569.0,46.4877,46.5173,46.1227,46.2509,2076569.0
2024-01-16 11:30:00,46.88,47.02,46.81,46.83,1479212.0,46.2509,46.3891,46.1819,46.2016,1479212.0
2024-01-16 12:00:00,46.83,46.87,46.63,46.66,1527795.0,46.2016,46.2411,46.0043,46.0339,1527795.0
2024-01-16 12:30:00,46.67,46.69,46.52,46.61,1705210.0,46.0438,46.0635,45.8958,45.9846,1705210.0
2024-01-16 13:00:00,46.6,46.74,46.52,46.71,1196750.0,45.9747,46.1128,45.8958,46.0832,1196750.0
2024-01-16 13:30:00,46.7,46.76,46.56,46.6,1126604.0,46.0734,46.1326,45.9352,45.9747,1126604.0
2024-01-16 14:00:00,46.6,46.71,46.51,46.6,1016378.0,45.9747,46.0832,45.8859,45.9747,1016378.0
2024-01-16 14:30:00,46.61,46.88,46.57,46.83,1464670.0,45.9846,46.2509,45.9451,46.2016,1464670.0
2024-01-16 15:00:00,46.83,47.04,46.81,46.97,1653911.0,46.2016,46.4088,46.1819,46.3397,1653911.0
2024-01-16 15:30:00,46.97,47.09,46.83,47.07,4036818.0,46.3397,46.4581,46.2016,46.4384,4036818.0
2024-01-17 09:30:00,46.36,46.42,45.65,45.77,4533316.0,45.7379,45.7971,45.0374,45.1558,4533316.0
2024-01-17 10:00:00,45.76,46.14,45.67,45.91,2643644.0,45.146,45.5209,45.0572,45.294,2643644.0
2024-01-17 10:30:00,45.91,46.08,45.73,45.76,1556841.0,45.294,45.4617,45.1164,45.146,1556841.0
2024-01-17 11:00:00,45.76,46.17,45.76,46.05,1843601.0,45.146,45.5505,45.146,45.4321,1843601.0
2024-01-17 11:30:00,46.05,46.22,45.98,46.0,1696680.0,45.4321,45.5998,45.363,45.3828,1696680.0
2024-01-17 12:00:00,46.0,46.07,45.91,45.99,1239444.0,45.3828,45.4518,45.294,45.3729,1239444.0
2024-01-17 12:30:00,46.0,46.08,45.93,46.02,1143720.0,45.3828,45.4617,45.3137,45.4025,1143720.0
2024-01-17 13:00:00,46.01,46.08,45.82,45.85,1200186.0,45.3926,45.4617,45.2052,45.2348,1200186.0
2024-01-17 13:30:00,45.84,45.89,45.7,45.79,1064894.0,45.2249,45.2742,45.0868,45.1756,1064894.0
2024-01-17 14:00:00,45.79,45.95,45.73,45.88,996125.0,45.1756,45.3334,45.1164,45.2644,996125.0
2024-01-17 14:30:00,45.87,46.06,45.86,45.98,1303877.0,45.2545,45.4419,45.2446,45.363,1303877.0
2024-01-17 15:00:00,45.98,45.99,45.86,45.89,1637787.0,45.363,45.3729,45.2446,45.2742,1637787.0
2024-01-17 15:30:00,45.9,46.13,45.87,46.05,3952502.0,45.2841,45.511,45.2545,45.4321,3952502.0
2024-01-18 09:30:00,47.05,47.57,46.75,47.35,5645778.0,46.4187,46.9317,46.1227,46.7146,5645778.0
2024-01-18 10:00:00,47.34,47.48,47.05,47.23,3127480.0,46.7048,46.8429,46.4187,46.5962,3127480.0
2024-01-18 10:30:00,47.23,47.28,47.01,47.08,2544801.0,46.5962,46.6456,46.3792,46.4483,2544801.0
2024-01-18 11:00:00,47.08,47.26,46.92,47.26,2000261.0,46.4483,46.6258,46.2904,46.6258,2000261.0
2024-01-18 11:30:00,47.26,47.4,47.05,47.09,1824510.0,46.6258,46.764,46.4187,46.4581,1824510.0
2024-01-18 12:00:00,47.09,47.12,46.77,46.89,2082059.0,46.4581,46.4877,46.1424,46.2608,2082059.0
2024-01-18 12:30:00,46.9,46.9,46.54,46.55,1734016.0,46.2707,46.2707,45.9155,45.9254,1734016.0
2024-01-18 13:00:00,46.55,46.58,46.17,46.23,2215115.0,45.9254,45.955,45.5505,45.6097,2215115.0
2024-01-18 13:30:00,46.23,46.52,46.23,46.36,1291551.0,45.6097,45.8958,45.6097,45.7379,1291551.0
2024-01-18 14:00:00,46.36,46.6,46.36,46.59,1734996.0,45.7379,45.9747,45.7379,45.9648,1734996.0
2024-01-18 14:30:00,46.6,46.75,46.54,46.66,1570177.0,45.9747,46.1227,45.9155,46.0339,1570177.0
2024-01-18 15:00:00,46.66,46.86,46.56,46.81,1949907.0,46.0339,46.2312,45.9352,46.1819,1949907.0
2024-01-18 15:30:00,46.81,46.91,46.71,46.73,4436655.0,46.1819,46.2805,46.0832,46.103,4436655.0
2024-01-19 09:30:00,47.03,47.28,46.44,47.09,5293421.0,46.3989,46.6456,45.8168,46.4581,5293421.0
2024-01-19 10:00:00,47.09,47.18,46.82,47.0,2007727.0,46.4581,46.5469,46.1917,46.3693,2007727.0
2024-01-19 10:30:00,47.0,47.23,46.92,47.22,1584775.0,46.3693,46.5962,46.2904,46.5864,1584775.0
2024-01-19 11:00:00,47.22,47.53,47.15,47.48,2328457.0,46.5864,46.8922,46.5173,46.8429,2328457.0
2024-01-19 11:30:00,47.48,47.74,47.37,47.74,2236942.0,46.8429,47.0994,46.7344,47.0994,2236942.0
2024-01-19 12:00:00,47.74,47.89,47.55,47.89,2445430.0,47.0994,47.2474,46.912,47.2474,2445430.0
2024-01-19 12:30:00,47.89,48.27,47.84,48.23,3595486.0,47.2474,47.6223,47.1981,47.5828,3595486.0
2024-01-19 13:00:00,48.23,48.34,48.06,48.3,1829450.0,47.5828,47.6914,47.4151,47.6519,1829450.0
2024-01-19 13:30:00,48.31,48.55,48.22,48.42,2430503.0,47.6618,47.8985,47.573,47.7703,2430503.0
2024-01-19 14:00:00,48.41,48.76,48.4,48.66,3141862.0,47.7604,48.1057,47.7505,48.0071,3141862.0
2024-01-19 14:30:00,48.67,48.72,48.35,48.4,3342405.0,48.0169,48.0663,47.7012,47.7505,3342405.0
2024-01-19 15:00:00,48.39,48.59,48.33,48.36,2664469.0,47.7407,47.938,47.6815,47.7111,2664469.0
2024-01-19 15:30:00,48.36,48.51,48.09,48.15,6513621.0,47.7111,47.8591,47.4447,47.5039,6513621.0
2024-01-22 09:30:00,48.86,49.17,47.7,48.04,7687990.0,48.2044,48.5102,47.0599,47.3954,7687990.0
2024-01-22 10:00:00,48.04,48.35,47.81,48.03,3494189.0,47.3954,47.7012,47.1685,47.3855,3494189.0
2024-01-22 10:30:00,48.04,48.06,47.64,47.76,2794347.0,47.3954,47.4151,47.0007,47.1191,2794347.0
2024-01-22 11:00:00,47.76,48.08,47.69,47.94,1629336.0,47.1191,47.4348,47.0501,47.2967,1629336.0
2024-01-22 11:30:00,47.95,48.42,47.93,48.4,1999992.0,47.3066,47.7703,47.2869,47.7505,1999992.0
2024-01-22 12:00:00,48.41,48.43,48.12,48.19,1680520.0,47.7604,47.7801,47.4743,47.5434,1680520.0
2024-01-22 12:30:00,48.19,48.2,48.01,48.09,1043644.0,47.5434,47.5532,47.3658,47.4447,1043644.0
2024-01-22 13:00:00,48.09,48.13,47.95,48.03,1076008.0,47.4447,47.4842,47.3066,47.3855,1076008.0
2024-01-22 13:30:00,48.03,48.17,47.98,48.06,1005351.0,47.3855,47.5236,47.3362,47.4151,1005351.0
2024-01-22 14:00:00,48.06,48.13,47.94,48.09,879074.0,47.4151,47.4842,47.2967,47.4447,879074.0
2024-01-22 14:30:00,48.11,48.19,48.05,48.17,860785.0,47.4644,47.5434,47.4052,47.5236,860785.0
2024-01-22 15:00:00,48.18,48.4,48.12,48.37,1313516.0,47.5335,47.7505,47.4743,47.721,1313516.0
2024-01-22 15:30:00,48.37,48.44,48.22,48.25,3616437.0,47.721,47.79,47.573,47.6026,3616437.0
2024-01-23 09:30:00,48.15,48.16,47.32,47.61,3889634.0,47.5039,47.5138,46.685,46.9711,3889634.0
2024-01-23 10:00:00,47.62,47.82,47.53,47.81,2010265.0,46.981,47.1783,46.8922,47.1685,2010265.0
2024-01-23 10:30:00,47.81,47.9,47.66,47.83,1722916.0,47.1685,47.2573,47.0205,47.1882,1722916.0
2024-01-23 11:00:00,47.82,48.09,47.79,48.01,1386662.0,47.1783,47.4447,47.1487,47.3658,1386662.0
2024-01-23 11:30:00,48.0,48.22,47.94,48.21,1131281.0,47.3559,47.573,47.2967,47.5631,1131281.0
2024-01-23 12:00:00,48.21,48.39,48.14,48.35,1677497.0,47.5631,47.7407,47.494,47.7012,1677497.0
2024-01-23 12:30:00,48.36,48.49,48.26,48.48,1358560.0,47.7111,47.8393,47.6124,47.8295,1358560.0
2024-01-23 13:00:00,48.48,48.49,48.31,48.35,1085552.0,47.8295,47.8393,47.6618,47.7012,1085552.0
2024-01-23 13:30:00,48.35,48.46,48.25,48.45,912960.0,47.7012,47.8097,47.6026,47.7999,912960.0
2024-01-23 14:00:00,48.45,48.48,48.35,48.41,947398.0,47.7999,47.8295,47.7012,47.7604,947398.0
2024-01-23 14:30:00,48.42,48.72,48.38,48.69,1711947.0,47.7703,48.0663,47.7308,48.0367,1711947.0
2024-01-23 15:00:00,48.69,48.84,48.66,48.72,1957798.0,48.0367,48.1846,48.0071,48.0663,1957798.0
2024-01-23 15:30:00,48.72,48.94,48.54,48.89,5950959.0,48.0663,48.2833,47.8887,48.234,5950959.0
2024-01-24 09:30:00,49.17,49.27,48.26,48.78,5904846.0,48.5102,48.6089,47.6124,48.1254,5904846.0
2024-01-24 10:00:00,48.77,49.2,48.55,49.13,3821916.0,48.1156,48.5398,47.8985,48.4708,3821916.0
2024-01-24 10:30:00,49.13,49.52,49.02,49.29,4343819.0,48.4708,48.8555,48.3622,48.6286,4343819.0
2024-01-24 11:00:00,49.29,49.5,49.24,49.41,2190194.0,48.6286,48.8358,48.5793,48.747,2190194.0
2024-01-24 11:30:00,49.41,49.58,49.31,49.56,2137837.0,48.747,48.9147,48.6483,48.895,2137837.0
2024-01-24 12:00:00,49.57,49.68,49.49,49.59,2098450.0,48.9048,49.0134,48.8259,48.9246,2098450.0
2024-01-24 12:30:00,49.6,49.77,49.55,49.66,1902185.0,48.9344,49.1022,48.8851,48.9936,1902185.0
2024-01-24 13:00:00,49.66,49.67,49.15,49.2,2762162.0,48.9936,49.0035,48.4905,48.5398,2762162.0
2024-01-24 13:30:00,49.2,49.25,49.0,49.15,1870793.0,48.5398,48.5891,48.3425,48.4905,1870793.0
2024-01-24 14:00:00,49.15,49.18,48.8,48.96,2104805.0,48.4905,48.5201,48.1452,48.303,2104805.0
2024-01-24 14:30:00,48.96,49.1,48.9,49.02,1572537.0,48.303,48.4412,48.2438,48.3622,1572537.0
2024-01-24 15:00:00,49.02,49.14,48.81,48.83,2244336.0,48.3622,48.4806,48.155,48.1748,2244336.0
2024-01-24 15:30:00,48.83,49.2,48.8,49.1,4552864.0,48.1748,48.5398,48.1452,48.4412,4552864.0
2024-01-25 09:30:00,50.01,50.07,49.26,49.26,7279364.0,49.3389,49.3981,48.599,48.599,7279364.0
2024-01-25 10:00:00,49.27,50.3,49.24,50.25,4941432.0,48.6089,49.6251,48.5793,49.5757,4941432.0
2024-01-25 10:30:00,50.25,50.29,49.71,49.96,4424442.0,49.5757,49.6152,49.043,49.2896,4424442.0
2024-01-25 11:00:00,49.96,49.96,49.66,49.88,3111659.0,49.2896,49.2896,48.9936,49.2107,3111659.0
2024-01-25 11:30:00,49.87,50.12,49.84,49.93,2950296.0,49.2008,49.4475,49.1712,49.26,2950296.0
2024-01-25 12:00:00,49.93,49.94,49.55,49.81,2661190.0,49.26,49.2699,48.8851,49.1416,2661190.0
2024-01-25 12:30:00,49.8,49.81,49.4,49.41,2567484.0,49.1318,49.1416,48.7371,48.747,2567484.0
2024-01-25 13:00:00,49.41,49.63,49.27,49.3,2596310.0,48.747,48.964,48.6089,48.6385,2596310.0
2024-01-25 13:30:00,49.3,49.51,49.1,49.13,2202373.0,48.6385,48.8457,48.4412,48.4708,2202373.0
2024-01-25 14:00:00,49.13,49.2,48.97,49.15,2416650.0,48.4708,48.5398,48.3129,48.4905,2416650.0
2024-01-25 14:30:00,49.16,49.36,49.03,49.35,2124984.0,48.5003,48.6977,48.3721,48.6878,2124984.0
2024-01-25 15:00:00,49.36,49.57,49.32,49.54,3318454.0,48.6977,48.9048,48.6582,48.8753,3318454.0
2024-01-25 15:30:00,49.54,49.75,49.42,49.6,10042547.0,48.8753,49.0824,48.7569,48.9344,10042547.0
2024-01-26 09:30:00,44.17,45.41,43.35,43.82,28910602.0,43.5773,44.8007,42.7683,43.232,28910602.0
2024-01-26 10:00:00,43.82,44.15,43.55,44.13,11337599.0,43.232,43.5576,42.9656,43.5378,11337599.0
2024-01-26 10:30:00,44.13,44.57,43.85,44.57,7387296.0,43.5378,43.9719,43.2616,43.9719,7387296.0
2024-01-26 11:00:00,44.56,44.6,44.1,44.39,6028875.0,43.9621,44.0015,43.5082,43.7944,6028875.0
2024-01-26 11:30:00,44.4,44.46,44.03,44.21,5393765.0,43.8042,43.8634,43.4392,43.6168,5393765.0
2024-01-26 12:00:00,44.21,44.32,43.85,43.92,5245131.0,43.6168,43.7253,43.2616,43.3307,5245131.0
2024-01-26 12:30:00,43.91,43.92,43.53,43.61,6461051.0,43.3208,43.3307,42.9459,43.0248,6461051.0
2024-01-26 13:00:00,43.6,43.68,43.37,43.55,6035777.0,43.015,43.0939,42.788,42.9656,6035777.0
2024-01-26 13:30:00,43.55,43.59,43.4,43.46,3661939.0,42.9656,43.0051,42.8176,42.8768,3661939.0
2024-01-26 14:00:00,43.47,43.64,43.41,43.51,3421112.0,42.8867,43.0544,42.8275,42.9262,3421112.0
2024-01-26 14:30:00,43.51,43.66,43.46,43.58,3461177.0,42.9262,43.0742,42.8768,42.9952,3461177.0
2024-01-26 15:00:00,43.59,43.73,43.47,43.66,5649600.0,43.0051,43.1432,42.8867,43.0742,5649600.0
2024-01-26 15:30:00,43.66,43.67,43.5,43.63,12710166.0,43.0742,43.084,42.9163,43.0446,12710166.0
2024-01-29 09:30:00,43.77,43.99,43.04,43.12,7257308.0,43.1827,43.3997,42.4625,42.5414,7257308.0
2024-01-29 10:00:00,43.12,43.26,42.83,43.18,5967199.0,42.5414,42.6795,42.2553,42.6006,5967199.0
2024-01-29 10:30:00,43.17,43.2,42.81,42.89,3297288.0,42.5907,42.6203,42.2356,42.3145,3297288.0
2024-01-29 11:00:00,42.89,43.21,42.84,43.18,3404799.0,42.3145,42.6302,42.2652,42.6006,3404799.0
2024-01-29 11:30:00,43.18,43.36,43.03,43.3,2089301.0,42.6006,42.7782,42.4526,42.719,2089301.0
2024-01-29 12:00:00,43.3,43.44,43.25,43.39,1894521.0,42.719,42.8571,42.6697,42.8078,1894521.0
2024-01-29 12:30:00,43.39,43.42,43.26,43.27,1628361.0,42.8078,42.8374,42.6795,42.6894,1628361.0
2024-01-29 13:00:00,43.27,43.28,43.15,43.18,1612801.0,42.6894,42.6993,42.571,42.6006,1612801.0
2024-01-29 13:30:00,43.18,43.21,43.1,43.13,1445783.0,42.6006,42.6302,42.5217,42.5513,1445783.0
2024-01-29 14:00:00,43.12,43.25,43.11,43.2,1432063.0,42.5414,42.6697,42.5315,42.6203,1432063.0
2024-01-29 14:30:00,43.2,43.33,43.16,43.27,1518030.0,42.6203,42.7486,42.5809,42.6894,1518030.0
2024-01-29 15:00:00,43.27,43.77,43.27,43.69,2924530.0,42.6894,43.1827,42.6894,43.1037,2924530.0
2024-01-29 15:30:00,43.69,43.85,43.55,43.83,6849717.0,43.1037,43.2616,42.9656,43.2419,6849717.0
2024-01-30 09:30:00,43.61,43.82,43.1,43.28,4682366.0,43.0248,43.232,42.5217,42.6993,4682366.0
2024-01-30 10:00:00,43.27,43.37,43.05,43.23,2578526.0,42.6894,42.788,42.4723,42.6499,2578526.0
2024-01-30 10:30:00,43.23,43.29,42.94,43.2,3657569.0,42.6499,42.7091,42.3638,42.6203,3657569.0
2024-01-30 11:00:00,43.2,43.24,42.99,43.09,3635400.0,42.6203,42.6598,42.4131,42.5118,3635400.0
2024-01-30 11:30:00,43.09,43.32,43.09,43.3,1989365.0,42.5118,42.7387,42.5118,42.719,1989365.0
2024-01-30 12:00:00,43.3,43.39,43.17,43.22,1495355.0,42.719,42.8078,42.5907,42.6401,1495355.0
2024-01-30 12:30:00,43.22,43.27,43.13,43.16,1216359.0,42.6401,42.6894,42.5513,42.5809,1216359.0
2024-01-30 13:00:00,43.16,43.24,43.03,43.23,1347536.0,42.5809,42.6598,42.4526,42.6499,1347536.0
2024-01-30 13:30:00,43.23,43.27,43.09,43.14,1224490.0,42.6499,42.6894,42.5118,42.5611,1224490.0
2024-01-30 14:00:00,43.13,43.17,42.95,43.04,1477307.0,42.5513,42.5907,42.3737,42.4625,1477307.0
2024-01-30 14:30:00,43.03,43.1,42.98,42.98,1862927.0,42.4526,42.5217,42.4033,42.4033,1862927.0
2024-01-30 15:00:00,42.98,43.07,42.94,43.05,1964089.0,42.4033,42.4921,42.3638,42.4723,1964089.0
2024-01-30 15:30:00,43.05,43.06,42.89,42.92,5609986.0,42.4723,42.4822,42.3145,42.3441,5609986.0
2024-01-31 09:30:00,42.62,42.99,42.36,42.73,5773410.0,42.0481,42.4131,41.7916,42.1566,5773410.0
2024-01-31 10:00:00,42.73,42.77,42.41,42.51,3317078.0,42.1566,42.1961,41.8409,41.9396,3317078.0
2024-01-31 10:30:00,42.51,42.6,42.37,42.57,2776444.0,41.9396,42.0284,41.8015,41.9988,2776444.0
2024-01-31 11:00:00,42.58,42.75,42.5,42.61,1832123.0,42.0086,42.1764,41.9297,42.0382,1832123.0
2024-01-31 11:30:00,42.61,42.82,42.56,42.76,1749440.0,42.0382,42.2454,41.9889,42.1862,1749440.0
2024-01-31 12:00:00,42.76,42.79,42.58,42.64,2086431.0,42.1862,42.2158,42.0086,42.0678,2086431.0
2024-01-31 12:30:00,42.65,42.88,42.54,42.87,1770765.0,42.0777,42.3046,41.9692,42.2948,1770765.0
2024-01-31 13:00:00,42.87,43.18,42.84,43.18,2747571.0,42.2948,42.6006,42.2652,42.6006,2747571.0
2024-01-31 13:30:00,43.18,43.23,43.05,43.07,1534273.0,42.6006,42.6499,42.4723,42.4921,1534273.0
2024-01-31 14:00:00,43.07,43.22,42.87,43.09,2042242.0,42.4921,42.6401,42.2948,42.5118,2042242.0
2024-01-31 14:30:00,43.09,43.79,43.03,43.38,3975116.0,42.5118,43.2024,42.4526,42.7979,3975116.0
2024-01-31 15:00:00,43.38,43.4,42.82,43.2,3327694.0,42.7979,42.8176,42.2454,42.6203,3327694.0
2024-01-31 15:30:00,43.19,43.23,42.99,43.09,5672392.0,42.6105,42.6499,42.4131,42.5118,5672392.0
2024-02-01 09:30:00,43.11,43.41,42.8,42.92,4143713.0,42.5315,42.8275,42.2257,42.3441,4143713.0
2024-02-01 10:00:00,42.91,43.09,42.71,42.84,2913390.0,42.3342,42.5118,42.1369,42.2652,2913390.0
2024-02-01 10:30:00,42.84,42.89,42.5,42.53,2398352.0,42.2652,42.3145,41.9297,41.9593,2398352.0
2024-02-01 11:00:00,42.53,42.76,42.48,42.66,2195733.0,41.9593,42.1862,41.91,42.0876,2195733.0
2024-02-01 11:30:00,42.66,42.84,42.56,42.8,1722084.0,42.0876,42.2652,41.9889,42.2257,1722084.0
2024-02-01 12:00:00,42.8,43.2,42.77,43.12,2095669.0,42.2257,42.6203,42.1961,42.5414,2095669.0
2024-02-01 12:30:00,43.12,43.37,43.09,43.23,1513167.0,42.5414,42.788,42.5118,42.6499,1513167.0
2024-02-01 13:00:00,43.23,43.36,43.09,43.34,1120246.0,42.6499,42.7782,42.5118,42.7584,1120246.0
2024-02-01 13:30:00,43.34,43.57,43.27,43.39,1705232.0,42.7584,42.9854,42.6894,42.8078,1705232.0
2024-02-01 14:00:00,43.39,43.45,43.2,43.26,1332818.0,42.8078,42.867,42.6203,42.6795,1332818.0
2024-02-01 14:30:00,43.27,43.4,43.2,43.38,1316387.0,42.6894,42.8176,42.6203,42.7979,1316387.0
2024-02-01 15:00:00,43.38,43.45,43.3,43.43,1865088.0,42.7979,42.867,42.719,42.8472,1865088.0
2024-02-01 15:30:00,43.43,43.51,43.34,43.38,4798733.0,42.8472,42.9262,42.7584,42.7979,4798733.0
2024-02-02 09:30:00,43.0,43.14,42.2,42.23,5170508.0,42.423,42.5611,41.6337,41.6633,5170508.0
2024-02-02 10:00:00,42.24,42.34,41.6,41.84,6023374.0,41.6732,41.7719,41.0418,41.2786,6023374.0
2024-02-02 10:30:00,41.85,42.47,41.8,42.3,3768876.0,41.2884,41.9001,41.2391,41.7324,3768876.0
2024-02-02 11:00:00,42.3,42.37,42.2,42.33,2601856.0,41.7324,41.8015,41.6337,41.762,2601856.0
2024-02-02 11:30:00,42.33,42.49,42.29,42.35,2484001.0,41.762,41.9199,41.7225,41.7817,2484001.0
2024-02-02 12:00:00,42.35,42.58,42.35,42.58,2082736.0,41.7817,42.0086,41.7817,42.0086,2082736.0
2024-02-02 12:30:00,42.58,42.64,42.24,42.41,2035105.0,42.0086,42.0678,41.6732,41.8409,2035105.0
2024-02-02 13:00:00,42.41,42.58,42.24,42.27,2194876.0,41.8409,42.0086,41.6732,41.7028,2194876.0
2024-02-02 13:30:00,42.27,42.46,42.18,42.44,1964489.0,41.7028,41.8903,41.614,41.8705,1964489.0
2024-02-02 14:00:00,42.45,42.6,42.42,42.47,1623759.0,41.8804,42.0284,41.8508,41.9001,1623759.0
2024-02-02 14:30:00,42.47,42.57,42.44,42.55,1561308.0,41.9001,41.9988,41.8705,41.979,1561308.0
2024-02-02 15:00:00,42.55,42.76,42.49,42.76,2554799.0,41.979,42.1862,41.9199,42.1862,2554799.0
2024-02-02 15:30:00,42.76,42.76,42.57,42.58,5383996.0,42.1862,42.1862,41.9988,42.0086,5383996.0
2024-02-05 09:30:00,42.66,42.95,42.5,42.8,3734128.0,42.0876,42.3737,41.9297,42.2257,3734128.0
2024-02-05 10:00:00,42.8,42.9,42.42,42.63,2134618.0,42.2257,42.3243,41.8508,42.058,2134618.0
2024-02-05 10:30:00,42.63,42.8,42.45,42.48,1530687.0,42.058,42.2257,41.8804,41.91,1530687.0
2024-02-05 11:00:00,42.48,42.73,42.46,42.68,1226327.0,41.91,42.1566,41.8903,42.1073,1226327.0
2024-02-05 11:30:00,42.68,42.8,42.65,42.77,1020374.0,42.1073,42.2257,42.0777,42.1961,1020374.0
2024-02-05 12:00:00,42.77,42.96,42.74,42.95,1162698.0,42.1961,42.3835,42.1665,42.3737,1162698.0
2024-02-05 12:30:00,42.96,43.13,42.93,42.97,1471294.0,42.3835,42.5513,42.3539,42.3934,1471294.0
2024-02-05 13:00:00,42.98,43.15,42.91,42.96,1023217.0,42.4033,42.571,42.3342,42.3835,1023217.0
2024-02-05 13:30:00,42.97,43.11,42.96,43.04,735074.0,42.3934,42.5315,42.3835,42.4625,735074.0
2024-02-05 14:00:00,43.04,43.15,42.99,43.07,988745.0,42.4625,42.571,42.4131,42.4921,988745.0
2024-02-05 14:30:00,43.07,43.12,42.99,43.02,1130040.0,42.4921,42.5414,42.4131,42.4427,1130040.0
2024-02-05 15:00:00,43.02,43.03,42.83,42.88,1312508.0,42.4427,42.4526,42.2553,42.3046,1312508.0
2024-02-05 15:30:00,42.88,42.88,42.75,42.79,3596225.0,42.3046,42.3046,42.1764,42.2158,3596225.0
2024-02-06 09:30:00,42.7,42.73,42.25,42.27,2559246.0,42.2502,42.2799,41.805,41.8248,2559246.0
2024-02-06 10:00:00,42.27,42.38,42.14,42.24,1958877.0,41.8248,41.9336,41.6961,41.7951,1958877.0
2024-02-06 10:30:00,42.25,42.34,42.2,42.29,1497823.0,41.805,41.894,41.7555,41.8446,1497823.0
2024-02-06 11:00:00,42.28,42.57,42.24,42.55,1364547.0,41.8347,42.1216,41.7951,42.1018,1364547.0
2024-02-06 11:30:00,42.55,42.61,42.37,42.55,1715751.0,42.1018,42.1612,41.9237,42.1018,1715751.0
2024-02-06 12:00:00,42.55,42.64,42.43,42.61,1198295.0,42.1018,42.1909,41.9831,42.1612,1198295.0
2024-02-06 12:30:00,42.61,42.64,42.5,42.52,1122859.0,42.1612,42.1909,42.0523,42.0721,1122859.0
2024-02-06 13:00:00,42.52,42.62,42.5,42.57,716958.0,42.0721,42.1711,42.0523,42.1216,716958.0
2024-02-06 13:30:00,42.58,42.69,42.52,42.59,1197551.0,42.1315,42.2403,42.0721,42.1414,1197551.0
2024-02-06 14:00:00,42.6,42.61,42.32,42.49,1301738.0,42.1513,42.1612,41.8742,42.0425,1301738.0
2024-02-06 14:30:00,42.49,42.67,42.48,42.64,1057480.0,42.0425,42.2206,42.0326,42.1909,1057480.0
2024-02-06 15:00:00,42.65,42.67,42.56,42.62,1196532.0,42.2008,42.2206,42.1117,42.1711,1196532.0
2024-02-06 15:30:00,42.62,42.78,42.47,42.76,3547763.0,42.1711,42.3294,42.0227,42.3096,3547763.0
2024-02-07 09:30:00,42.87,42.98,42.63,42.78,3051504.0,42.4184,42.5273,42.181,42.3294,3051504.0
2024-02-07 10:00:00,42.78,43.08,42.73,43.07,1856077.0,42.3294,42.6262,42.2799,42.6163,1856077.0
2024-02-07 10:30:00,43.08,43.1,42.9,42.91,1881373.0,42.6262,42.646,42.4481,42.458,1881373.0
2024-02-07 11:00:00,42.91,42.94,42.72,42.77,1193220.0,42.458,42.4877,42.27,42.3195,1193220.0
2024-02-07 11:30:00,42.78,42.85,42.73,42.83,855082.0,42.3294,42.3987,42.2799,42.3789,855082.0
2024-02-07 12:00:00,42.82,42.92,42.79,42.8,869292.0,42.369,42.4679,42.3393,42.3492,869292.0
2024-02-07 12:30:00,42.8,42.8,42.55,42.76,1443454.0,42.3492,42.3492,42.1018,42.3096,1443454.0
2024-02-07 13:00:00,42.77,42.9,42.64,42.87,717843.0,42.3195,42.4481,42.1909,42.4184,717843.0
2024-02-07 13:30:00,42.87,42.93,42.78,42.91,715217.0,42.4184,42.4778,42.3294,42.458,715217.0
2024-02-07 14:00:00,42.91,42.96,42.76,42.82,1193070.0,42.458,42.5075,42.3096,42.369,1193070.0
2024-02-07 14:30:00,42.82,42.86,42.75,42.79,849203.0,42.369,42.4086,42.2997,42.3393,849203.0
2024-02-07 15:00:00,42.79,42.85,42.73,42.83,1314681.0,42.3393,42.3987,42.2799,42.3789,1314681.0
2024-02-07 15:30:00,42.83,42.9,42.7,42.8,3378383.0,42.3789,42.4481,42.2502,42.3492,3378383.0
2024-02-08 09:30:00,42.72,42.97,42.47,42.74,2369601.0,42.27,42.5174,42.0227,42.2898,2369601.0
2024-02-08 10:00:00,42.73,42.81,42.36,42.41,2629527.0,42.2799,42.3591,41.9138,41.9633,2629527.0
2024-02-08 10:30:00,42.41,42.68,42.38,42.62,1962835.0,41.9633,42.2305,41.9336,42.1711,1962835.0
2024-02-08 11:00:00,42.62,42.62,42.39,42.41,1856996.0,42.1711,42.1711,41.9435,41.9633,1856996.0
2024-02-08 11:30:00,42.41,42.59,42.33,42.58,1468654.0,41.9633,42.1414,41.8841,42.1315,1468654.0
2024-02-08 12:00:00,42.57,42.73,42.5,42.7,848864.0,42.1216,42.2799,42.0523,42.2502,848864.0
2024-02-08 12:30:00,42.69,42.73,42.58,42.61,905964.0,42.2403,42.2799,42.1315,42.1612,905964.0
2024-02-08 13:00:00,42.61,42.78,42.58,42.65,1081300.0,42.1612,42.3294,42.1315,42.2008,1081300.0
2024-02-08 13:30:00,42.66,42.69,42.59,42.63,793303.0,42.2107,42.2403,42.1414,42.181,793303.0
2024-02-08 14:00:00,42.63,42.68,42.56,42.6,878350.0,42.181,42.2305,42.1117,42.1513,878350.0
2024-02-08 14:30:00,42.6,42.72,42.51,42.71,779432.0,42.1513,42.27,42.0622,42.2601,779432.0
2024-02-08 15:00:00,42.7,42.78,42.65,42.66,1192545.0,42.2502,42.3294,42.2008,42.2107,1192545.0
2024-02-08 15:30:00,42.66,42.69,42.47,42.53,3713500.0,42.2107,42.2403,42.0227,42.082,3713500.0
2024-02-09 09:30:00,42.53,42.87,42.39,42.84,2883422.0,42.082,42.4184,41.9435,42.3888,2883422.0
2024-02-09 10:00:00,42.84,43.43,42.73,43.43,3209526.0,42.3888,42.9726,42.2799,42.9726,3209526.0
2024-02-09 10:30:00,43.43,43.47,43.18,43.31,2401548.0,42.9726,43.0121,42.7252,42.8538,2401548.0
2024-02-09 11:00:00,43.32,43.4,43.02,43.09,2726884.0,42.8637,42.9429,42.5669,42.6361,2726884.0
2024-02-09 11:30:00,43.09,43.12,42.91,43.04,2016169.0,42.6361,42.6658,42.458,42.5867,2016169.0
2024-02-09 12:00:00,43.04,43.15,42.99,43.14,2028793.0,42.5867,42.6955,42.5372,42.6856,2028793.0
2024-02-09 12:30:00,43.15,43.36,43.1,43.29,3184950.0,42.6955,42.9033,42.646,42.834,3184950.0
2024-02-09 13:00:00,43.29,43.29,43.22,43.25,1582293.0,42.834,42.834,42.7648,42.7944,1582293.0
2024-02-09 13:30:00,43.25,43.39,43.24,43.26,3478774.0,42.7944,42.933,42.7846,42.8043,3478774.0
2024-02-09 14:00:00,43.26,43.35,43.21,43.35,2701227.0,42.8043,42.8934,42.7549,42.8934,2701227.0
2024-02-09 14:30:00,43.34,43.52,43.28,43.33,2261558.0,42.8835,43.0616,42.8241,42.8736,2261558.0
2024-02-09 15:00:00,43.32,43.33,43.06,43.19,2557135.0,42.8637,42.8736,42.6064,42.7351,2557135.0
2024-02-09 15:30:00,43.18,43.39,43.11,43.31,6269145.0,42.7252,42.933,42.6559,42.8538,6269145.0
2024-02-12 09:30:00,43.42,44.48,43.32,44.42,4834338.0,42.9627,44.0115,42.8637,43.9521,4834338.0
2024-02-12 10:00:00,44.42,44.51,44.1,44.14,2652658.0,43.9521,44.0412,43.6355,43.6751,2652658.0
2024-02-12 10:30:00,44.14,44.35,44.1,44.27,1662152.0,43.6751,43.8829,43.6355,43.8037,1662152.0
2024-02-12 11:00:00,44.27,44.52,44.23,44.45,1796341.0,43.8037,44.0511,43.7641,43.9818,1796341.0
2024-02-12 11:30:00,44.46,44.74,44.42,44.72,2262433.0,43.9917,44.2688,43.9521,44.249,2262433.0
2024-02-12 12:00:00,44.72,44.86,44.66,44.78,2056115.0,44.249,44.3875,44.1896,44.3083,2056115.0
2024-02-12 12:30:00,44.78,44.95,44.78,44.92,1582126.0,44.3083,44.4765,44.3083,44.4469,1582126.0
2024-02-12 13:00:00,44.91,45.04,44.66,44.68,2266598.0,44.437,44.5656,44.1896,44.2094,2266598.0
2024-02-12 13:30:00,44.68,44.68,44.33,44.46,2232128.0,44.2094,44.2094,43.8631,43.9917,2232128.0
2024-02-12 14:00:00,44.46,44.46,44.04,44.09,1886844.0,43.9917,43.9917,43.5761,43.6256,1886844.0
2024-02-12 14:30:00,44.09,44.22,44.03,44.15,1473938.0,43.6256,43.7542,43.5662,43.685,1473938.0
2024-02-12 15:00:00,44.15,44.27,44.11,44.12,1140072.0,43.685,43.8037,43.6454,43.6553,1140072.0
2024-02-12 15:30:00,44.12,44.14,44.0,44.04,4624913.0,43.6553,43.6751,43.5365,43.5761,4624913.0
2024-02-13 09:30:00,43.0,43.63,42.88,43.24,4647255.0,42.5471,43.1704,42.4283,42.7846,4647255.0
2024-02-13 10:00:00,43.23,43.5,43.07,43.43,2169730.0,42.7747,43.0418,42.6163,42.9726,2169730.0
2024-02-13 10:30:00,43.42,43.48,43.27,43.29,1639340.0,42.9627,43.022,42.8142,42.834,1639340.0
2024-02-13 11:00:00,43.29,43.57,43.28,43.48,1211387.0,42.834,43.1111,42.8241,43.022,1211387.0
2024-02-13 11:30:00,43.48,43.56,43.33,43.39,1050783.0,43.022,43.1012,42.8736,42.933,1050783.0
2024-02-13 12:00:00,43.4,43.41,43.16,43.18,1224361.0,42.9429,42.9528,42.7054,42.7252,1224361.0
2024-02-13 12:30:00,43.18,43.27,43.0,43.05,1150164.0,42.7252,42.8142,42.5471,42.5966,1150164.0
2024-02-13 13:00:00,43.05,43.21,43.03,43.19,826261.0,42.5966,42.7549,42.5768,42.7351,826261.0
2024-02-13 13:30:00,43.18,43.24,43.1,43.2,778875.0,42.7252,42.7846,42.646,42.745,778875.0
2024-02-13 14:00:00,43.2,43.2,42.9,42.96,1056494.0,42.745,42.745,42.4481,42.5075,1056494.0
2024-02-13 14:30:00,42.96,43.18,42.92,42.96,1123017.0,42.5075,42.7252,42.4679,42.5075,1123017.0
2024-02-13 15:00:00,42.95,42.99,42.76,42.86,1862815.0,42.4976,42.5372,42.3096,42.4086,1862815.0
2024-02-13 15:30:00,42.85,43.21,42.84,43.21,4925707.0,42.3987,42.7549,42.3888,42.7549,4925707.0
2024-02-14 09:30:00,43.82,44.07,43.39,43.68,3214669.0,43.3584,43.6058,42.933,43.2199,3214669.0
2024-02-14 10:00:00,43.68,44.29,43.65,44.19,2215278.0,43.2199,43.8235,43.1902,43.7245,2215278.0
2024-02-14 10:30:00,44.2,44.22,43.91,43.93,1487873.0,43.7344,43.7542,43.4475,43.4673,1487873.0
2024-02-14 11:00:00,43.93,44.07,43.8,43.98,1271356.0,43.4673,43.6058,43.3387,43.5168,1271356.0
2024-02-14 11:30:00,43.98,44.09,43.93,43.95,792395.0,43.5168,43.6256,43.4673,43.4871,792395.0
2024-02-14 12:00:00,43.95,44.08,43.82,44.08,840997.0,43.4871,43.6157,43.3584,43.6157,840997.0
2024-02-14 12:30:00,44.08,44.13,44.03,44.08,779544.0,43.6157,43.6652,43.5662,43.6157,779544.0
2024-02-14 13:00:00,44.08,44.15,43.97,44.05,714363.0,43.6157,43.685,43.5069,43.586,714363.0
2024-02-14 13:30:00,44.05,44.21,43.87,43.93,1133230.0,43.586,43.7443,43.4079,43.4673,1133230.0
2024-02-14 14:00:00,43.94,43.96,43.76,43.94,887118.0,43.4772,43.497,43.2991,43.4772,887118.0
2024-02-14 14:30:00,43.94,44.11,43.92,44.09,950481.0,43.4772,43.6454,43.4574,43.6256,950481.0
2024-02-14 15:00:00,44.1,44.19,44.01,44.15,1405174.0,43.6355,43.7245,43.5464,43.685,1405174.0
2024-02-14 15:30:00,44.15,44.29,44.08,44.2,3925784.0,43.685,43.8235,43.6157,43.7344,3925784.0
2024-02-15 09:30:00,44.69,45.15,44.61,45.09,5800782.0,44.2193,44.6744,44.1401,44.6151,5800782.0
2024-02-15 10:00:00,45.09,45.27,44.86,44.86,3063570.0,44.6151,44.7932,44.3875,44.3875,3063570.0
2024-02-15 10:30:00,44.87,44.92,44.57,44.61,2800759.0,44.3974,44.4469,44.1005,44.1401,2800759.0
2024-02-15 11:00:00,44.62,44.67,44.29,44.5,2221639.0,44.15,44.1995,43.8235,44.0313,2221639.0
2024-02-15 11:30:00,44.51,44.66,44.44,44.52,1462568.0,44.0412,44.1896,43.9719,44.0511,1462568.0
2024-02-15 12:00:00,44.53,44.57,44.42,44.54,902565.0,44.061,44.1005,43.9521,44.0709,902565.0
2024-02-15 12:30:00,44.55,44.6,44.42,44.43,782150.0,44.0808,44.1302,43.9521,43.962,782150.0
2024-02-15 13:00:00,44.44,44.65,44.42,44.61,1446177.0,43.9719,44.1797,43.9521,44.1401,1446177.0
2024-02-15 13:30:00,44.61,44.67,44.54,44.63,1217429.0,44.1401,44.1995,44.0709,44.1599,1217429.0
2024-02-15 14:00:00,44.63,44.69,44.53,44.66,1327372.0,44.1599,44.2193,44.061,44.1896,1327372.0
2024-02-15 14:30:00,44.66,44.67,44.4,44.41,1044096.0,44.1896,44.1995,43.9323,43.9422,1044096.0
2024-02-15 15:00:00,44.41,44.47,44.15,44.23,2379515.0,43.9422,44.0016,43.685,43.7641,2379515.0
2024-02-15 15:30:00,44.23,44.3,44.02,44.06,5289566.0,43.7641,43.8334,43.5563,43.5959,5289566.0
2024-02-16 09:30:00,44.03,44.22,43.29,43.37,3750467.0,43.5662,43.7542,42.834,42.9132,3750467.0
2024-02-16 10:00:00,43.36,43.54,43.12,43.5,3089530.0,42.9033,43.0814,42.6658,43.0418,3089530.0
2024-02-16 10:30:00,43.5,43.64,43.44,43.51,1502178.0,43.0418,43.1803,42.9824,43.0517,1502178.0
2024-02-16 11:00:00,43.52,43.81,43.5,43.71,1092345.0,43.0616,43.3485,43.0418,43.2496,1092345.0
2024-02-16 11:30:00,43.71,43.85,43.55,43.81,1058744.0,43.2496,43.3881,43.0913,43.3485,1058744.0
2024-02-16 12:00:00,43.81,43.83,43.67,43.81,898268.0,43.3485,43.3683,43.21,43.3485,898268.0
2024-02-16 12:30:00,43.81,43.83,43.73,43.76,587227.0,43.3485,43.3683,43.2694,43.2991,587227.0
2024-02-16 13:00:00,43.75,43.79,43.61,43.74,782182.0,43.2892,43.3288,43.1507,43.2793,782182.0
2024-02-16 13:30:00,43.74,43.78,43.68,43.75,540692.0,43.2793,43.3189,43.2199,43.2892,540692.0
2024-02-16 14:00:00,43.76,43.82,43.68,43.72,682342.0,43.2991,43.3584,43.2199,43.2595,682342.0
2024-02-16 14:30:00,43.73,43.79,43.48,43.59,1159522.0,43.2694,43.3288,43.022,43.1309,1159522.0
2024-02-16 15:00:00,43.59,43.61,43.48,43.6,1124303.0,43.1309,43.1507,43.022,43.1408,1124303.0
2024-02-16 15:30:00,43.6,43.62,43.44,43.52,4038174.0,43.1408,43.1605,42.9824,43.0616,4038174.0
2024-02-20 09:30:00,44.26,45.17,43.99,44.24,9244604.0,43.7938,44.6942,43.5267,43.774,9244604.0
2024-02-20 10:00:00,44.24,44.3,43.42,43.61,5319809.0,43.774,43.8334,42.9627,43.1507,5319809.0
2024-02-20 10:30:00,43.61,44.07,43.49,44.0,3896820.0,43.1507,43.6058,43.0319,43.5365,3896820.0
2024-02-20 11:00:00,44.0,44.11,43.97,44.01,2601402.0,43.5365,43.6454,43.5069,43.5464,2601402.0
2024-02-20 11:30:00,44.01,44.01,43.7,43.79,2370872.0,43.5464,43.5464,43.2397,43.3288,2370872.0
2024-02-20 12:00:00,43.78,43.8,43.64,43.75,1791601.0,43.3189,43.3387,43.1803,43.2892,1791601.0
2024-02-20 12:30:00,43.74,43.94,43.71,43.91,1515803.0,43.2793,43.4772,43.2496,43.4475,1515803.0
2024-02-20 13:00:00,43.92,43.94,43.78,43.81,1548511.0,43.4574,43.4772,43.3189,43.3485,1548511.0
2024-02-20 13:30:00,43.8,44.05,43.74,44.02,1690249.0,43.3387,43.586,43.2793,43.5563,1690249.0
2024-02-20 14:00:00,44.03,44.09,43.84,44.09,1672699.0,43.5662,43.6256,43.3782,43.6256,1672699.0
2024-02-20 14:30:00,44.09,44.36,44.05,44.34,1630594.0,43.6256,43.8928,43.586,43.873,1630594.0
2024-02-20 15:00:00,44.34,44.52,44.29,44.51,1937693.0,43.873,44.0511,43.8235,44.0412,1937693.0
2024-02-20 15:30:00,44.51,44.58,44.27,44.55,6856780.0,44.0412,44.1104,43.8037,44.0808,6856780.0
2024-02-21 09:30:00,44.48,44.48,43.84,43.9,3661178.0,44.0115,44.0115,43.3782,43.4376,3661178.0
2024-02-21 10:00:00,43.9,44.0,43.68,43.7,2660025.0,43.4376,43.5365,43.2199,43.2397,2660025.0
2024-02-21 10:30:00,43.69,43.72,43.4,43.48,2711523.0,43.2298,43.2595,42.9429,43.022,2711523.0
2024-02-21 11:00:00,43.48,43.78,43.42,43.73,2097515.0,43.022,43.3189,42.9627,43.2694,2097515.0
2024-02-21 11:30:00,43.73,44.69,43.54,44.12,10220352.0,43.2694,44.2193,43.0814,43.6553,10220352.0
2024-02-21 12:00:00,44.13,44.21,43.65,43.76,2543935.0,43.6652,43.7443,43.1902,43.2991,2543935.0
2024-02-21 12:30:00,43.76,43.85,43.7,43.78,985366.0,43.2991,43.3881,43.2397,43.3189,985366.0
2024-02-21 13:00:00,43.77,43.86,43.62,43.64,1975949.0,43.309,43.398,43.1605,43.1803,1975949.0
2024-02-21 13:30:00,43.65,43.7,43.27,43.28,2067962.0,43.1902,43.2397,42.8142,42.8241,2067962.0
2024-02-21 14:00:00,43.28,43.32,43.08,43.2,3016003.0,42.8241,42.8637,42.6262,42.745,3016003.0
2024-02-21 14:30:00,43.2,43.23,43.08,43.19,1847935.0,42.745,42.7747,42.6262,42.7351,1847935.0
2024-02-21 15:00:00,43.19,43.28,43.11,43.26,1612439.0,42.7351,42.8241,42.6559,42.8043,1612439.0
2024-02-21 15:30:00,43.26,43.49,43.22,43.48,5582077.0,42.8043,43.0319,42.7648,43.022,5582077.0
2024-02-22 09:30:00,44.68,44.68,42.53,42.9,12195371.0,44.2094,44.2094,42.082,42.4481,12195371.0
2024-02-22 10:00:00,42.9,43.27,42.88,43.17,4220848.0,42.4481,42.8142,42.4283,42.7153,4220848.0
2024-02-22 10:30:00,43.18,43.21,42.71,43.08,4297418.0,42.7252,42.7549,42.2601,42.6262,4297418.0
2024-02-22 11:00:00,43.08,43.34,43.01,43.26,2623372.0,42.6262,42.8835,42.557,42.8043,2623372.0
2024-02-22 11:30:00,43.26,43.36,43.02,43.1,1966785.0,42.8043,42.9033,42.5669,42.646,1966785.0
2024-02-22 12:00:00,43.09,43.35,43.05,43.22,2067862.0,42.6361,42.8934,42.5966,42.7648,2067862.0
2024-02-22 12:30:00,43.22,43.25,43.01,43.09,1814423.0,42.7648,42.7944,42.557,42.6361,1814423.0
2024-02-22 13:00:00,43.09,43.1,42.88,42.95,1778633.0,42.6361,42.646,42.4283,42.4976,1778633.0
2024-02-22 13:30:00,42.95,43.15,42.92,43.12,1463388.0,42.4976,42.6955,42.4679,42.6658,1463388.0
2024-02-22 14:00:00,43.12,43.34,43.09,43.28,1924594.0,42.6658,42.8835,42.6361,42.8241,1924594.0
2024-02-22 14:30:00,43.29,43.31,43.15,43.23,2030213.0,42.834,42.8538,42.6955,42.7747,2030213.0
2024-02-22 15:00:00,43.23,43.4,43.14,43.15,2642273.0,42.7747,42.9429,42.6856,42.6955,2642273.0
2024-02-22 15:30:00,43.16,43.28,42.94,42.95,6973515.0,42.7054,42.8241,42.4877,42.4976,6973515.0
2024-02-23 09:30:00,43.13,43.51,42.76,42.83,4429051.0,42.6757,43.0517,42.3096,42.3789,4429051.0
2024-02-23 10:00:00,42.84,42.9,42.66,42.78,2452920.0,42.3888,42.4481,42.2107,42.3294,2452920.0
2024-02-23 10:30:00,42.77,42.97,42.76,42.91,1660981.0,42.3195,42.5174,42.3096,42.458,1660981.0
2024-02-23 11:00:00,42.91,43.03,42.77,43.02,2032956.0,42.458,42.5768,42.3195,42.5669,2032956.0
2024-02-23 11:30:00,43.02,43.24,42.95,43.22,1335554.0,42.5669,42.7846,42.4976,42.7648,1335554.0
2024-02-23 12:00:00,43.22,43.39,43.06,43.09,1653045.0,42.7648,42.933,42.6064,42.6361,1653045.0
2024-02-23 12:30:00,43.09,43.26,43.06,43.26,948453.0,42.6361,42.8043,42.6064,42.8043,948453.0
2024-02-23 13:00:00,43.26,43.34,43.2,43.2,1168977.0,42.8043,42.8835,42.745,42.745,1168977.0
2024-02-23 13:30:00,43.21,43.28,43.17,43.22,692940.0,42.7549,42.8241,42.7153,42.7648,692940.0
2024-02-23 14:00:00,43.22,43.27,43.12,43.15,857053.0,42.7648,42.8142,42.6658,42.6955,857053.0
2024-02-23 14:30:00,43.16,43.23,43.14,43.18,760261.0,42.7054,42.7747,42.6856,42.7252,760261.0
2024-02-23 15:00:00,43.18,43.22,42.97,42.98,1690381.0,42.7252,42.7648,42.5174,42.5273,1690381.0
2024-02-23 15:30:00,42.98,43.09,42.92,42.99,3332449.0,42.5273,42.6361,42.4679,42.5372,3332449.0
2024-02-26 09:30:00,43.5,43.68,42.85,43.0,3733267.0,43.0418,43.2199,42.3987,42.5471,3733267.0
2024-02-26 10:00:00,43.0,43.1,42.82,42.91,1886240.0,42.5471,42.646,42.369,42.458,1886240.0
2024-02-26 10:30:00,42.91,43.24,42.85,43.17,2118110.0,42.458,42.7846,42.3987,42.7153,2118110.0
2024-02-26 11:00:00,43.18,43.21,43.03,43.1,1086826.0,42.7252,42.7549,42.5768,42.646,1086826.0
2024-02-26 11:30:00,43.1,43.2,43.07,43.15,949672.0,42.646,42.745,42.6163,42.6955,949672.0
2024-02-26 12:00:00,43.15,43.27,43.04,43.24,996475.0,42.6955,42.8142,42.5867,42.7846,996475.0
2024-02-26 12:30:00,43.25,43.31,43.18,43.28,693899.0,42.7944,42.8538,42.7252,42.8241,693899.0
2024-02-26 13:00:00,43.28,43.31,43.11,43.15,787543.0,42.8241,42.8538,42.6559,42.6955,787543.0
2024-02-26 13:30:00,43.15,43.18,43.03,43.04,818097.0,42.6955,42.7252,42.5768,42.5867,818097.0
2024-02-26 14:00:00,43.03,43.1,43.01,43.08,894592.0,42.5768,42.646,42.557,42.6262,894592.0
2024-02-26 14:30:00,43.09,43.17,43.08,43.11,879326.0,42.6361,42.7153,42.6262,42.6559,879326.0
2024-02-26 15:00:00,43.12,43.19,43.05,43.15,1190849.0,42.6658,42.7351,42.5966,42.6955,1190849.0
2024-02-26 15:30:00,43.15,43.17,42.95,42.97,3416386.0,42.6955,42.7153,42.4976,42.5174,3416386.0
2024-02-27 09:30:00,43.25,43.27,42.74,42.88,2893402.0,42.7944,42.8142,42.2898,42.4283,2893402.0
2024-02-27 10:00:00,42.89,43.0,42.82,42.93,1514721.0,42.4382,42.5471,42.369,42.4778,1514721.0
2024-02-27 10:30:00,42.93,43.07,42.87,42.95,996993.0,42.4778,42.6163,42.4184,42.4976,996993.0
2024-02-27 11:00:00,42.95,42.97,42.76,42.77,1205965.0,42.4976,42.5174,42.3096,42.3195,1205965.0
2024-02-27 11:30:00,42.77,42.87,42.68,42.85,1435283.0,42.3195,42.4184,42.2305,42.3987,1435283.0
2024-02-27 12:00:00,42.86,42.9,42.68,42.73,1399085.0,42.4086,42.4481,42.2305,42.2799,1399085.0
2024-02-27 12:30:00,42.73,42.76,42.52,42.55,1390435.0,42.2799,42.3096,42.0721,42.1018,1390435.0
2024-02-27 13:00:00,42.54,42.7,42.51,42.65,1008248.0,42.0919,42.2502,42.0622,42.2008,1008248.0
2024-02-27 13:30:00,42.65,42.66,42.57,42.63,818897.0,42.2008,42.2107,42.1216,42.181,818897.0
2024-02-27 14:00:00,42.63,42.69,42.6,42.66,917190.0,42.181,42.2403,42.1513,42.2107,917190.0
2024-02-27 14:30:00,42.66,42.77,42.65,42.74,876937.0,42.2107,42.3195,42.2008,42.2898,876937.0
2024-02-27 15:00:00,42.75,42.93,42.7,42.9,1412172.0,42.2997,42.4778,42.2502,42.4481,1412172.0
2024-02-27 15:30:00,42.9,42.92,42.72,42.75,2955208.0,42.4481,42.4679,42.27,42.2997,2955208.0
2024-02-28 09:30:00,42.45,42.45,42.02,42.14,3084906.0,42.0029,42.0029,41.5774,41.6961,3084906.0
2024-02-28 10:00:00,42.14,42.29,42.04,42.18,2159760.0,41.6961,41.8446,41.5972,41.7357,2159760.0
2024-02-28 10:30:00,42.18,42.31,42.16,42.26,1025233.0,41.7357,41.8643,41.7159,41.8149,1025233.0
2024-02-28 11:00:00,42.26,42.4,42.26,42.34,979326.0,41.8149,41.9534,41.8149,41.894,979326.0
2024-02-28 11:30:00,42.35,42.37,42.24,42.24,855508.0,41.9039,41.9237,41.7951,41.7951,855508.0
2024-02-28 12:00:00,42.25,42.27,42.14,42.15,922827.0,41.805,41.8248,41.6961,41.706,922827.0
2024-02-28 12:30:00,42.15,42.16,42.04,42.05,1343455.0,41.706,41.7159,41.5972,41.6071,1343455.0
2024-02-28 13:00:00,42.05,42.13,42.01,42.09,979773.0,41.6071,41.6862,41.5675,41.6467,979773.0
2024-02-28 13:30:00,42.09,42.14,42.08,42.12,543695.0,41.6467,41.6961,41.6368,41.6763,543695.0
2024-02-28 14:00:00,42.12,42.17,42.01,42.01,1069780.0,41.6763,41.7258,41.5675,41.5675,1069780.0
2024-02-28 14:30:00,42.02,42.14,41.97,42.09,1038484.0,41.5774,41.6961,41.5279,41.6467,1038484.0
2024-02-28 15:00:00,42.1,42.14,42.03,42.09,912967.0,41.6566,41.6961,41.5873,41.6467,912967.0
2024-02-28 15:30:00,42.08,42.1,41.91,42.02,3920574.0,41.6368,41.6566,41.4686,41.5774,3920574.0
2024-02-29 09:30:00,42.39,42.92,42.35,42.81,3328409.0,41.9435,42.4679,41.9039,42.3591,3328409.0
2024-02-29 10:00:00,42.8,42.9,42.56,42.87,1757948.0,42.3492,42.4481,42.1117,42.4184,1757948.0
2024-02-29 10:30:00,42.88,42.98,42.66,42.72,1678105.0,42.4283,42.5273,42.2107,42.27,1678105.0
2024-02-29 11:00:00,42.72,42.79,42.55,42.7,1189369.0,42.27,42.3393,42.1018,42.2502,1189369.0
2024-02-29 11:30:00,42.7,42.75,42.5,42.73,1548450.0,42.2502,42.2997,42.0523,42.2799,1548450.0
2024-02-29 12:00:00,42.73,42.8,42.63,42.64,769139.0,42.2799,42.3492,42.181,42.1909,769139.0
2024-02-29 12:30:00,42.65,42.9,42.64,42.9,770672.0,42.2008,42.4481,42.1909,42.4481,770672.0
2024-02-29 13:00:00,42.9,42.95,42.88,42.89,1121703.0,42.4481,42.4976,42.4283,42.4382,1121703.0
2024-02-29 13:30:00,42.9,42.93,42.78,42.83,751615.0,42.4481,42.4778,42.3294,42.3789,751615.0
2024-02-29 14:00:00,42.83,42.95,42.79,42.8,991269.0,42.3789,42.4976,42.3393,42.3492,991269.0
2024-02-29 14:30:00,42.8,42.92,42.78,42.91,986320.0,42.3492,42.4679,42.3294,42.458,986320.0
2024-02-29 15:00:00,42.92,42.92,42.74,42.76,1041999.0,42.4679,42.4679,42.2898,42.3096,1041999.0
2024-02-29 15:30:00,42.76,43.15,42.75,43.02,7785252.0,42.3096,42.6955,42.2997,42.5669,7785252.0
2024-03-01 09:30:00,43.41,43.82,43.2,43.45,5180193.0,42.9528,43.3584,42.745,42.9923,5180193.0
2024-03-01 10:00:00,43.45,43.6,43.13,43.49,3141550.0,42.9923,43.1408,42.6757,43.0319,3141550.0
2024-03-01 10:30:00,43.5,43.69,43.32,43.69,1702259.0,43.0418,43.2298,42.8637,43.2298,1702259.0
2024-03-01 11:00:00,43.69,44.04,43.67,43.85,3691055.0,43.2298,43.5761,43.21,43.3881,3691055.0
2024-03-01 11:30:00,43.85,44.01,43.79,43.91,1604565.0,43.3881,43.5464,43.3288,43.4475,1604565.0
2024-03-01 12:00:00,43.91,44.08,43.81,44.01,1798376.0,43.4475,43.6157,43.3485,43.5464,1798376.0
2024-03-01 12:30:00,44.02,44.07,43.95,44.01,1353917.0,43.5563,43.6058,43.4871,43.5464,1353917.0
2024-03-01 13:00:00,44.01,44.07,43.97,44.01,1828356.0,43.5464,43.6058,43.5069,43.5464,1828356.0
2024-03-01 13:30:00,44.01,44.2,43.99,44.14,1844949.0,43.5464,43.7344,43.5267,43.6751,1844949.0
2024-03-01 14:00:00,44.15,44.27,44.13,44.2,1628329.0,43.685,43.8037,43.6652,43.7344,1628329.0
2024-03-01 14:30:00,44.2,44.22,43.98,44.11,1409429.0,43.7344,43.7542,43.5168,43.6454,1409429.0
2024-03-01 15:00:00,44.11,44.11,43.85,43.9,1826324.0,43.6454,43.6454,43.3881,43.4376,1826324.0
2024-03-01 15:30:00,43.9,43.9,43.72,43.84,4698788.0,43.4376,43.4376,43.2595,43.3782,4698788.0
2024-03-04 09:30:00,44.31,44.32,43.88,43.96,3761137.0,43.8433,43.8532,43.4178,43.497,3761137.0
2024-03-04 10:00:00,43.96,44.63,43.85,44.52,3274823.0,43.497,44.1599,43.3881,44.0511,3274823.0
2024-03-04 10:30:00,44.53,44.99,44.32,44.91,3468804.0,44.061,44.5161,43.8532,44.437,3468804.0
2024-03-04 11:00:00,44.91,45.14,44.81,45.02,3099439.0,44.437,44.6645,44.338,44.5458,3099439.0
2024-03-04 11:30:00,45.02,45.6,44.88,45.58,3200938.0,44.5458,45.1197,44.4073,45.0999,3200938.0
2024-03-04 12:00:00,45.59,46.3,45.44,46.14,5709774.0,45.1098,45.8123,44.9614,45.654,5709774.0
2024-03-04 12:30:00,46.15,46.45,46.0,46.11,4067879.0,45.6639,45.9607,45.5155,45.6243,4067879.0
2024-03-04 13:00:00,46.1,46.29,46.03,46.11,2711793.0,45.6144,45.8024,45.5452,45.6243,2711793.0
2024-03-04 13:30:00,46.1,46.37,46.04,46.33,2286833.0,45.6144,45.8816,45.5551,45.842,2286833.0
2024-03-04 14:00:00,46.33,46.61,46.19,46.25,2852175.0,45.842,46.1191,45.7035,45.7628,2852175.0
2024-03-04 14:30:00,46.24,46.54,46.2,46.28,2315585.0,45.753,46.0498,45.7134,45.7925,2315585.0
2024-03-04 15:00:00,46.29,46.3,46.1,46.12,2108211.0,45.8024,45.8123,45.6144,45.6342,2108211.0
2024-03-04 15:30:00,46.12,46.15,45.57,45.61,6531456.0,45.6342,45.6639,45.09,45.1296,6531456.0
2024-03-05 09:30:00,44.56,44.87,43.8,44.05,7073890.0,44.0906,44.3974,43.3387,43.586,7073890.0
2024-03-05 10:00:00,44.05,44.27,43.65,43.93,4234000.0,43.586,43.8037,43.1902,43.4673,4234000.0
2024-03-05 10:30:00,43.92,43.93,43.55,43.59,2784851.0,43.4574,43.4673,43.0913,43.1309,2784851.0
2024-03-05 11:00:00,43.59,43.68,43.38,43.6,2539127.0,43.1309,43.2199,42.9231,43.1408,2539127.0
2024-03-05 11:30:00,43.6,43.71,43.38,43.47,2067354.0,43.1408,43.2496,42.9231,43.0121,2067354.0
2024-03-05 12:00:00,43.47,43.82,43.44,43.72,2482164.0,43.0121,43.3584,42.9824,43.2595,2482164.0
2024-03-05 12:30:00,43.72,43.75,43.38,43.39,1463338.0,43.2595,43.2892,42.9231,42.933,1463338.0
2024-03-05 13:00:00,43.39,43.41,43.22,43.33,1581030.0,42.933,42.9528,42.7648,42.8736,1581030.0
2024-03-05 13:30:00,43.33,43.35,43.01,43.02,2524174.0,42.8736,42.8934,42.557,42.5669,2524174.0
2024-03-05 14:00:00,43.02,43.14,42.94,43.12,2381561.0,42.5669,42.6856,42.4877,42.6658,2381561.0
2024-03-05 14:30:00,43.12,43.15,42.8,42.8,2292197.0,42.6658,42.6955,42.3492,42.3492,2292197.0
2024-03-05 15:00:00,42.8,42.84,42.69,42.75,2308980.0,42.3492,42.3888,42.2403,42.2997,2308980.0
2024-03-05 15:30:00,42.75,43.24,42.73,43.19,7277459.0,42.2997,42.7846,42.2799,42.7351,7277459.0
2024-03-06 09:30:00,43.93,44.19,43.8,43.9,3711187.0,43.4673,43.7245,43.3387,43.4376,3711187.0
2024-03-06 10:00:00,43.89,43.99,43.55,43.84,1962261.0,43.4277,43.5267,43.0913,43.3782,1962261.0
2024-03-06 10:30:00,43.84,44.67,43.82,44.66,4208207.0,43.3782,44.1995,43.3584,44.1896,4208207.0
2024-03-06 11:00:00,44.66,45.03,44.61,44.97,3178445.0,44.1896,44.5557,44.1401,44.4963,3178445.0
2024-03-06 11:30:00,44.97,44.97,44.69,44.94,1770140.0,44.4963,44.4963,44.2193,44.4666,1770140.0
2024-03-06 12:00:00,44.94,45.42,44.87,45.26,2686755.0,44.4666,44.9416,44.3974,44.7833,2686755.0
2024-03-06 12:30:00,45.26,45.37,45.08,45.15,2207229.0,44.7833,44.8921,44.6052,44.6744,2207229.0
2024-03-06 13:00:00,45.15,45.51,45.12,45.19,2407342.0,44.6744,45.0306,44.6448,44.714,2407342.0
2024-03-06 13:30:00,45.19,45.21,44.55,44.86,4323964.0,44.714,44.7338,44.0808,44.3875,4323964.0
2024-03-06 14:00:00,44.87,44.87,44.35,44.55,2405155.0,44.3974,44.3974,43.8829,44.0808,2405155.0
2024-03-06 14:30:00,44.55,44.59,44.22,44.31,1852047.0,44.0808,44.1203,43.7542,43.8433,1852047.0
2024-03-06 15:00:00,44.3,44.43,44.1,44.41,2203548.0,43.8334,43.962,43.6355,43.9422,2203548.0
2024-03-06 15:30:00,44.41,44.55,44.17,44.52,5169742.0,43.9422,44.0808,43.7048,44.0511,5169742.0
2024-03-07 09:30:00,45.55,46.13,45.18,45.56,7108084.0,45.0702,45.6441,44.7041,45.0801,7108084.0
2024-03-07 10:00:00,45.57,45.95,45.42,45.95,3146526.0,45.09,45.466,44.9416,45.466,3146526.0
2024-03-07 10:30:00,45.95,46.22,45.79,46.04,2707494.0,45.466,45.7332,45.3077,45.5551,2707494.0
2024-03-07 11:00:00,46.04,46.26,45.97,46.23,2468686.0,45.5551,45.7727,45.4858,45.7431,2468686.0
2024-03-07 11:30:00,46.23,46.35,46.14,46.33,2626621.0,45.7431,45.8618,45.654,45.842,2626621.0
2024-03-07 12:00:00,46.33,46.38,46.2,46.31,1893490.0,45.842,45.8915,45.7134,45.8222,1893490.0
2024-03-07 12:30:00,46.31,46.41,46.08,46.4,2318683.0,45.8222,45.9212,45.5946,45.9113,2318683.0
2024-03-07 13:00:00,46.41,46.42,46.01,46.04,1555516.0,45.9212,45.9311,45.5254,45.5551,1555516.0
2024-03-07 13:30:00,46.04,46.26,46.03,46.19,1092554.0,45.5551,45.7727,45.5452,45.7035,1092554.0
2024-03-07 14:00:00,46.19,46.2,45.98,46.12,1494573.0,45.7035,45.7134,45.4957,45.6342,1494573.0
2024-03-07 14:30:00,46.12,46.28,46.1,46.26,1883117.0,45.6342,45.7925,45.6144,45.7727,1883117.0
2024-03-07 15:00:00,46.25,46.26,45.93,45.97,2028119.0,45.7628,45.7727,45.4462,45.4858,2028119.0
2024-03-07 15:30:00,45.98,46.26,45.97,46.15,4685434.0,45.4957,45.7727,45.4858,45.6639,4685434.0
2024-03-08 09:30:00,46.4,46.63,45.67,45.76,6137619.0,45.9113,46.1388,45.189,45.278,6137619.0
2024-03-08 10:00:00,45.76,46.24,45.7,46.0,3504288.0,45.278,45.753,45.2186,45.5155,3504288.0
2024-03-08 10:30:00,46.01,46.2,45.76,45.87,2476550.0,45.5254,45.7134,45.278,45.3869,2476550.0
2024-03-08 11:00:00,45.87,45.88,44.89,44.91,3953032.0,45.3869,45.3967,44.4172,44.437,3953032.0
2024-03-08 11:30:00,44.91,45.04,44.58,44.7,3621834.0,44.437,44.5656,44.1104,44.2292,3621834.0
2024-03-08 12:00:00,44.71,44.85,44.49,44.75,2546891.0,44.2391,44.3776,44.0214,44.2786,2546891.0
2024-03-08 12:30:00,44.75,44.79,44.24,44.3,1860901.0,44.2786,44.3182,43.774,43.8334,1860901.0
2024-03-08 13:00:00,44.29,44.44,44.13,44.18,1773650.0,43.8235,43.9719,43.6652,43.7147,1773650.0
2024-03-08 13:30:00,44.17,44.21,44.01,44.12,1901186.0,43.7048,43.7443,43.5464,43.6553,1901186.0
2024-03-08 14:00:00,44.11,44.5,44.09,44.34,1887108.0,43.6454,44.0313,43.6256,43.873,1887108.0
2024-03-08 14:30:00,44.34,44.53,44.3,44.4,1513497.0,43.873,44.061,43.8334,43.9323,1513497.0
2024-03-08 15:00:00,44.39,44.57,44.1,44.12,2098651.0,43.9224,44.1005,43.6355,43.6553,2098651.0
2024-03-08 15:30:00,44.12,44.27,44.0,44.01,6763114.0,43.6553,43.8037,43.5365,43.5464,6763114.0
2024-03-11 09:30:00,43.88,44.64,43.66,43.84,4702872.0,43.4178,44.1698,43.2001,43.3782,4702872.0
2024-03-11 10:00:00,43.84,44.4,43.82,44.38,2506052.0,43.3782,43.9323,43.3584,43.9125,2506052.0
2024-03-11 10:30:00,44.39,44.75,44.28,44.72,2259618.0,43.9224,44.2786,43.8136,44.249,2259618.0
2024-03-11 11:00:00,44.71,44.8,44.43,44.57,1755538.0,44.2391,44.3281,43.962,44.1005,1755538.0
2024-03-11 11:30:00,44.58,44.83,44.46,44.8,1546760.0,44.1104,44.3578,43.9917,44.3281,1546760.0
2024-03-11 12:00:00,44.79,44.84,44.58,44.83,1154433.0,44.3182,44.3677,44.1104,44.3578,1154433.0
2024-03-11 12:30:00,44.84,44.93,44.69,44.88,1209149.0,44.3677,44.4568,44.2193,44.4073,1209149.0
2024-03-11 13:00:00,44.89,44.89,44.62,44.76,881654.0,44.4172,44.4172,44.15,44.2885,881654.0
2024-03-11 13:30:00,44.76,44.82,44.6,44.69,788010.0,44.2885,44.3479,44.1302,44.2193,788010.0
2024-03-11 14:00:00,44.68,44.76,44.61,44.75,865354.0,44.2094,44.2885,44.1401,44.2786,865354.0
2024-03-11 14:30:00,44.75,44.81,44.65,44.7,846509.0,44.2786,44.338,44.1797,44.2292,846509.0
2024-03-11 15:00:00,44.7,44.76,44.6,44.72,1249562.0,44.2292,44.2885,44.1302,44.249,1249562.0
2024-03-11 15:30:00,44.72,44.92,44.68,44.88,4312454.0,44.249,44.4469,44.2094,44.4073,4312454.0
2024-03-12 09:30:00,45.05,45.25,44.46,45.0,2765125.0,44.5755,44.7734,43.9917,44.526,2765125.0
2024-03-12 10:00:00,45.0,45.11,44.74,45.01,2167330.0,44.526,44.6349,44.2688,44.5359,2167330.0
2024-03-12 10:30:00,45.01,45.26,45.0,45.22,1760409.0,44.5359,44.7833,44.526,44.7437,1760409.0
2024-03-12 11:00:00,45.22,45.27,45.08,45.26,1517634.0,44.7437,44.7932,44.6052,44.7833,1517634.0
2024-03-12 11:30:00,45.26,45.26,45.05,45.14,1200932.0,44.7833,44.7833,44.5755,44.6645,1200932.0
2024-03-12 12:00:00,45.14,45.16,44.86,44.89,1155252.0,44.6645,44.6843,44.3875,44.4172,1155252.0
2024-03-12 12:30:00,44.89,44.9,44.64,44.84,1218967.0,44.4172,44.4271,44.1698,44.3677,1218967.0
2024-03-12 13:00:00,44.84,44.96,44.68,44.94,992547.0,44.3677,44.4864,44.2094,44.4666,992547.0
2024-03-12 13:30:00,44.94,45.03,44.89,45.02,952820.0,44.4666,44.5557,44.4172,44.5458,952820.0
2024-03-12 14:00:00,45.02,45.05,44.96,45.05,963591.0,44.5458,44.5755,44.4864,44.5755,963591.0
2024-03-12 14:30:00,45.04,45.11,44.96,45.02,1139364.0,44.5656,44.6349,44.4864,44.5458,1139364.0
2024-03-12 15:00:00,45.02,45.15,44.98,45.15,1272576.0,44.5458,44.6744,44.5062,44.6744,1272576.0
2024-03-12 15:30:00,45.15,45.26,45.13,45.23,3909676.0,44.6744,44.7833,44.6546,44.7536,3909676.0
2024-03-13 09:30:00,44.51,44.97,44.5,44.69,3579644.0,44.0412,44.4963,44.0313,44.2193,3579644.0
2024-03-13 10:00:00,44.69,44.98,44.56,44.91,2078719.0,44.2193,44.5062,44.0906,44.437,2078719.0
2024-03-13 10:30:00,44.91,44.95,44.45,44.47,2035591.0,44.437,44.4765,43.9818,44.0016,2035591.0
2024-03-13 11:00:00,44.46,44.52,43.96,43.96,3027717.0,43.9917,44.0511,43.497,43.497,3027717.0
2024-03-13 11:30:00,43.97,44.06,43.7,43.8,2763298.0,43.5069,43.5959,43.2397,43.3387,2763298.0
2024-03-13 12:00:00,43.81,43.83,43.54,43.55,2245740.0,43.3485,43.3683,43.0814,43.0913,2245740.0
2024-03-13 12:30:00,43.55,43.72,43.49,43.6,2225481.0,43.0913,43.2595,43.0319,43.1408,2225481.0
2024-03-13 13:00:00,43.61,43.84,43.6,43.82,1689444.0,43.1507,43.3782,43.1408,43.3584,1689444.0
2024-03-13 13:30:00,43.82,43.83,43.56,43.57,1434595.0,43.3584,43.3683,43.1012,43.1111,1434595.0
2024-03-13 14:00:00,43.56,43.7,43.51,43.68,1155283.0,43.1012,43.2397,43.0517,43.2199,1155283.0
2024-03-13 14:30:00,43.68,43.84,43.6,43.7,1998143.0,43.2199,43.3782,43.1408,43.2397,1998143.0
2024-03-13 15:00:00,43.7,43.71,43.42,43.48,2091933.0,43.2397,43.2496,42.9627,43.022,2091933.0
2024-03-13 15:30:00,43.48,43.54,43.2,43.24,7343490.0,43.022,43.0814,42.745,42.7846,7343490.0
2024-03-14 09:30:00,43.23,43.35,42.51,42.62,4139049.0,42.7747,42.8934,42.0622,42.1711,4139049.0
2024-03-14 10:00:00,42.61,43.06,42.54,43.03,2423131.0,42.1612,42.6064,42.0919,42.5768,2423131.0
2024-03-14 10:30:00,43.02,43.22,42.85,42.98,2082382.0,42.5669,42.7648,42.3987,42.5273,2082382.0
2024-03-14 11:00:00,42.98,43.01,42.67,42.72,1787658.0,42.5273,42.557,42.2206,42.27,1787658.0
2024-03-14 11:30:00,42.72,42.95,42.7,42.95,1240923.0,42.27,42.4976,42.2502,42.4976,1240923.0
2024-03-14 12:00:00,42.95,43.01,42.83,42.86,913600.0,42.4976,42.557,42.3789,42.4086,913600.0
2024-03-14 12:30:00,42.86,43.01,42.79,42.8,1017828.0,42.4086,42.557,42.3393,42.3492,1017828.0
2024-03-14 13:00:00,42.79,42.79,42.68,42.75,912628.0,42.3393,42.3393,42.2305,42.2997,912628.0
2024-03-14 13:30:00,42.75,42.87,42.69,42.87,862604.0,42.2997,42.4184,42.2403,42.4184,862604.0
2024-03-14 14:00:00,42.87,43.04,42.87,42.96,1291097.0,42.4184,42.5867,42.4184,42.5075,1291097.0
2024-03-14 14:30:00,42.97,42.99,42.81,42.82,905525.0,42.5174,42.5372,42.3591,42.369,905525.0
2024-03-14 15:00:00,42.81,42.82,42.51,42.56,1655593.0,42.3591,42.369,42.0622,42.1117,1655593.0
2024-03-14 15:30:00,42.55,42.84,42.52,42.79,5272337.0,42.1018,42.3888,42.0721,42.3393,5272337.0
2024-03-15 09:30:00,42.45,43.14,42.35,42.92,8801614.0,42.0029,42.6856,41.9039,42.4679,8801614.0
2024-03-15 10:00:00,42.91,43.08,42.66,42.97,2243329.0,42.458,42.6262,42.2107,42.5174,2243329.0
2024-03-15 10:30:00,42.97,43.15,42.81,42.81,1466329.0,42.5174,42.6955,42.3591,42.3591,1466329.0
2024-03-15 11:00:00,42.82,42.88,42.65,42.81,1239536.0,42.369,42.4283,42.2008,42.3591,1239536.0
2024-03-15 11:30:00,42.81,42.86,42.67,42.71,946639.0,42.3591,42.4086,42.2206,42.2601,946639.0
2024-03-15 12:00:00,42.71,42.85,42.6,42.75,1091432.0,42.2601,42.3987,42.1513,42.2997,1091432.0
2024-03-15 12:30:00,42.75,42.91,42.67,42.68,1155953.0,42.2997,42.458,42.2206,42.2305,1155953.0
2024-03-15 13:00:00,42.67,42.81,42.6,42.75,926030.0,42.2206,42.3591,42.1513,42.2997,926030.0
2024-03-15 13:30:00,42.75,42.89,42.74,42.85,848486.0,42.2997,42.4382,42.2898,42.3987,848486.0
2024-03-15 14:00:00,42.86,42.89,42.66,42.71,913561.0,42.4086,42.4382,42.2107,42.2601,913561.0
2024-03-15 14:30:00,42.7,42.89,42.69,42.83,1147481.0,42.2502,42.4382,42.2403,42.3789,1147481.0
2024-03-15 15:00:00,42.82,42.93,42.78,42.89,1672731.0,42.369,42.4778,42.3294,42.4382,1672731.0
2024-03-15 15:30:00,42.89,42.96,42.63,42.68,5587378.0,42.4382,42.5075,42.181,42.2305,5587378.0
2024-03-18 09:30:00,43.09,43.38,42.88,43.02,2836078.0,42.6361,42.9231,42.4283,42.5669,2836078.0
2024-03-18 10:00:00,43.03,43.31,43.02,43.23,1667033.0,42.5768,42.8538,42.5669,42.7747,1667033.0
2024-03-18 10:30:00,43.23,43.23,42.8,42.84,1339878.0,42.7747,42.7747,42.3492,42.3888,1339878.0
2024-03-18 11:00:00,42.85,42.97,42.67,42.73,1287231.0,42.3987,42.5174,42.2206,42.2799,1287231.0
2024-03-18 11:30:00,42.73,42.78,42.61,42.75,898900.0,42.2799,42.3294,42.1612,42.2997,898900.0
2024-03-18 12:00:00,42.74,42.82,42.68,42.7,768872.0,42.2898,42.369,42.2305,42.2502,768872.0
2024-03-18 12:30:00,42.7,42.81,42.62,42.67,709543.0,42.2502,42.3591,42.1711,42.2206,709543.0
2024-03-18 13:00:00,42.66,42.76,42.59,42.74,589662.0,42.2107,42.3096,42.1414,42.2898,589662.0
2024-03-18 13:30:00,42.75,42.77,42.61,42.74,696894.0,42.2997,42.3195,42.1612,42.2898,696894.0
2024-03-18 14:00:00,42.74,42.85,42.65,42.84,730212.0,42.2898,42.3987,42.2008,42.3888,730212.0
2024-03-18 14:30:00,42.84,42.91,42.78,42.86,773557.0,42.3888,42.458,42.3294,42.4086,773557.0
2024-03-18 15:00:00,42.86,42.94,42.76,42.8,1038194.0,42.4086,42.4877,42.3096,42.3492,1038194.0
2024-03-18 15:30:00,42.8,42.83,42.67,42.7,3165872.0,42.3492,42.3789,42.2206,42.2502,3165872.0
2024-03-19 09:30:00,42.25,42.27,41.74,41.8,3516800.0,41.805,41.8248,41.3004,41.3597,3516800.0
2024-03-19 10:00:00,41.8,41.9,41.47,41.51,3158892.0,41.3597,41.4587,41.0332,41.0728,3158892.0
2024-03-19 10:30:00,41.51,41.81,41.44,41.69,2781671.0,41.0728,41.3696,41.0035,41.2509,2781671.0
2024-03-19 11:00:00,41.69,41.76,41.56,41.62,1402199.0,41.2509,41.3201,41.1222,41.1816,1402199.0
2024-03-19 11:30:00,41.62,41.78,41.59,41.76,1622648.0,41.1816,41.3399,41.1519,41.3201,1622648.0
2024-03-19 12:00:00,41.76,42.02,41.71,41.96,1400062.0,41.3201,41.5774,41.2707,41.518,1400062.0
2024-03-19 12:30:00,41.97,42.29,41.95,42.16,1547951.0,41.5279,41.8446,41.5081,41.7159,1547951.0
2024-03-19 13:00:00,42.16,42.29,42.03,42.18,928937.0,41.7159,41.8446,41.5873,41.7357,928937.0
2024-03-19 13:30:00,42.18,42.23,42.04,42.09,868680.0,41.7357,41.7852,41.5972,41.6467,868680.0
2024-03-19 14:00:00,42.08,42.14,42.0,42.06,707052.0,41.6368,41.6961,41.5576,41.617,707052.0
2024-03-19 14:30:00,42.07,42.14,41.97,42.01,872861.0,41.6269,41.6961,41.5279,41.5675,872861.0
2024-03-19 15:00:00,42.01,42.03,41.74,41.88,1593224.0,41.5675,41.5873,41.3004,41.4389,1593224.0
2024-03-19 15:30:00,41.88,42.11,41.83,42.04,3594013.0,41.4389,41.6665,41.3894,41.5972,3594013.0
2024-03-20 09:30:00,42.99,43.01,42.13,42.41,9121295.0,42.5372,42.557,41.6862,41.9633,9121295.0
2024-03-20 10:00:00,42.4,42.48,42.11,42.24,3694703.0,41.9534,42.0326,41.6665,41.7951,3694703.0
2024-03-20 10:30:00,42.25,42.34,42.04,42.17,3511711.0,41.805,41.894,41.5972,41.7258,3511711.0
2024-03-20 11:00:00,42.17,42.41,42.14,42.19,2417186.0,41.7258,41.9633,41.6961,41.7456,2417186.0
2024-03-20 11:30:00,42.2,42.2,42.08,42.15,2121671.0,41.7555,41.7555,41.6368,41.706,2121671.0
2024-03-20 12:00:00,42.14,42.15,41.88,41.89,3149232.0,41.6961,41.706,41.4389,41.4488,3149232.0
2024-03-20 12:30:00,41.88,41.89,41.67,41.8,3832429.0,41.4389,41.4488,41.2311,41.3597,3832429.0
2024-03-20 13:00:00,41.8,41.83,41.53,41.54,2751792.0,41.3597,41.3894,41.0926,41.1025,2751792.0
2024-03-20 13:30:00,41.54,41.59,41.41,41.53,3085516.0,41.1025,41.1519,40.9738,41.0926,3085516.0
2024-03-20 14:00:00,41.53,41.95,41.49,41.71,5390310.0,41.0926,41.5081,41.053,41.2707,5390310.0
2024-03-20 14:30:00,41.72,41.91,41.41,41.73,4484150.0,41.2806,41.4686,40.9738,41.2905,4484150.0
2024-03-20 15:00:00,41.74,42.24,41.74,42.2,4570127.0,41.3004,41.7951,41.3004,41.7555,4570127.0
2024-03-20 15:30:00,42.2,42.33,42.02,42.19,7551361.0,41.7555,41.8841,41.5774,41.7456,7551361.0
2024-03-21 09:30:00,42.97,43.6,42.75,43.38,7318041.0,42.5174,43.1408,42.2997,42.9231,7318041.0
2024-03-21 10:00:00,43.38,43.42,42.87,43.18,3427877.0,42.9231,42.9627,42.4184,42.7252,3427877.0
2024-03-21 10:30:00,43.18,43.28,43.01,43.15,2324483.0,42.7252,42.8241,42.557,42.6955,2324483.0
2024-03-21 11:00:00,43.15,43.26,42.93,43.15,2086985.0,42.6955,42.8043,42.4778,42.6955,2086985.0
2024-03-21 11:30:00,43.15,43.26,43.08,43.19,1634026.0,42.6955,42.8043,42.6262,42.7351,1634026.0
2024-03-21 12:00:00,43.19,43.27,43.11,43.22,1567840.0,42.7351,42.8142,42.6559,42.7648,1567840.0
2024-03-21 12:30:00,43.22,43.26,43.03,43.14,1208885.0,42.7648,42.8043,42.5768,42.6856,1208885.0
2024-03-21 13:00:00,43.14,43.23,43.0,43.03,1903792.0,42.6856,42.7747,42.5471,42.5768,1903792.0
2024-03-21 13:30:00,43.03,43.09,42.75,42.83,2066688.0,42.5768,42.6361,42.2997,42.3789,2066688.0
2024-03-21 14:00:00,42.83,42.83,42.5,42.69,2327916.0,42.3789,42.3789,42.0523,42.2403,2327916.0
2024-03-21 14:30:00,42.69,42.75,42.32,42.41,1885811.0,42.2403,42.2997,41.8742,41.9633,1885811.0
2024-03-21 15:00:00,42.41,42.67,42.34,42.52,2071605.0,41.9633,42.2206,41.894,42.0721,2071605.0
2024-03-21 15:30:00,42.52,42.62,42.38,42.4,4316120.0,42.0721,42.1711,41.9336,41.9534,4316120.0
2024-03-22 09:30:00,42.25,42.64,42.14,42.41,2624911.0,41.805,42.1909,41.6961,41.9633,2624911.0
2024-03-22 10:00:00,42.41,42.48,42.18,42.23,1672859.0,41.9633,42.0326,41.7357,41.7852,1672859.0
2024-03-22 10:30:00,42.24,42.32,42.09,42.31,1652163.0,41.7951,41.8742,41.6467,41.8643,1652163.0
2024-03-22 11:00:00,42.31,42.48,42.26,42.38,1755773.0,41.8643,42.0326,41.8149,41.9336,1755773.0
2024-03-22 11:30:00,42.38,42.49,42.3,42.35,1246466.0,41.9336,42.0425,41.8545,41.9039,1246466.0
2024-03-22 12:00:00,42.34,42.4,42.2,42.39,1166271.0,41.894,41.9534,41.7555,41.9435,1166271.0
2024-03-22 12:30:00,42.38,42.63,42.33,42.59,1260359.0,41.9336,42.181,41.8841,42.1414,1260359.0
2024-03-22 13:00:00,42.59,42.78,42.59,42.75,1491056.0,42.1414,42.3294,42.1414,42.2997,1491056.0
2024-03-22 13:30:00,42.75,42.8,42.66,42.66,791477.0,42.2997,42.3492,42.2107,42.2107,791477.0
2024-03-22 14:00:00,42.66,42.68,42.45,42.52,1145920.0,42.2107,42.2305,42.0029,42.0721,1145920.0
2024-03-22 14:30:00,42.52,42.6,42.46,42.58,950582.0,42.0721,42.1513,42.0128,42.1315,950582.0
2024-03-22 15:00:00,42.57,42.6,42.34,42.46,1041629.0,42.1216,42.1513,41.894,42.0128,1041629.0
2024-03-22 15:30:00,42.46,42.6,42.39,42.55,3094339.0,42.0128,42.1513,41.9435,42.1018,3094339.0
2024-03-25 09:30:00,40.88,41.35,40.57,41.22,9574792.0,40.4494,40.9145,40.1427,40.7858,9574792.0
2024-03-25 10:00:00,41.21,41.73,41.04,41.71,3750193.0,40.7759,41.2905,40.6077,41.2707,3750193.0
2024-03-25 10:30:00,41.71,41.92,41.43,41.88,3075914.0,41.2707,41.4785,40.9936,41.4389,3075914.0
2024-03-25 11:00:00,41.88,42.14,41.86,42.08,2265744.0,41.4389,41.6961,41.4191,41.6368,2265744.0
2024-03-25 11:30:00,42.08,42.18,41.92,41.93,1552482.0,41.6368,41.7357,41.4785,41.4884,1552482.0
2024-03-25 12:00:00,41.93,41.99,41.8,41.87,1675288.0,41.4884,41.5477,41.3597,41.429,1675288.0
2024-03-25 12:30:00,41.87,41.98,41.81,41.85,1398721.0,41.429,41.5378,41.3696,41.4092,1398721.0
2024-03-25 13:00:00,41.86,42.02,41.85,42.0,1336389.0,41.4191,41.5774,41.4092,41.5576,1336389.0
2024-03-25 13:30:00,42.01,42.14,42.0,42.06,1081349.0,41.5675,41.6961,41.5576,41.617,1081349.0
2024-03-25 14:00:00,42.06,42.16,42.02,42.07,1198479.0,41.617,41.7159,41.5774,41.6269,1198479.0
2024-03-25 14:30:00,42.07,42.22,42.02,42.13,1406748.0,41.6269,41.7753,41.5774,41.6862,1406748.0
2024-03-25 15:00:00,42.13,42.13,41.92,41.93,2028967.0,41.6862,41.6862,41.4785,41.4884,2028967.0
2024-03-25 15:30:00,41.93,41.99,41.79,41.8,4808884.0,41.4884,41.5477,41.3498,41.3597,4808884.0
2024-03-26 09:30:00,41.95,42.15,41.79,41.98,2582580.0,41.5081,41.706,41.3498,41.5378,2582580.0
2024-03-26 10:00:00,41.98,42.27,41.95,41.96,3032763.0,41.5378,41.8248,41.5081,41.518,3032763.0
2024-03-26 10:30:00,41.96,41.99,41.65,41.96,3525741.0,41.518,41.5477,41.2113,41.518,3525741.0
2024-03-26 11:00:00,41.97,42.17,41.9,41.91,1966821.0,41.5279,41.7258,41.4587,41.4686,1966821.0
2024-03-26 11:30:00,41.92,42.06,41.83,42.06,1711846.0,41.4785,41.617,41.3894,41.617,1711846.0
2024-03-26 12:00:00,42.06,42.08,41.9,42.01,1113044.0,41.617,41.6368,41.4587,41.5675,1113044.0
2024-03-26 12:30:00,42.0,42.05,41.94,41.99,995297.0,41.5576,41.6071,41.4982,41.5477,995297.0
2024-03-26 13:00:00,42.0,42.1,41.93,42.09,1072279.0,41.5576,41.6566,41.4884,41.6467,1072279.0
2024-03-26 13:30:00,42.09,42.15,41.99,42.11,1067635.0,41.6467,41.706,41.5477,41.6665,1067635.0
2024-03-26 14:00:00,42.11,42.2,42.1,42.16,1924759.0,41.6665,41.7555,41.6566,41.7159,1924759.0
2024-03-26 14:30:00,42.17,42.18,42.1,42.15,978171.0,41.7258,41.7357,41.6566,41.706,978171.0
2024-03-26 15:00:00,42.15,42.18,42.04,42.09,996263.0,41.706,41.7357,41.5972,41.6467,996263.0
2024-03-26 15:30:00,42.09,42.17,41.95,42.01,5312325.0,41.6467,41.7258,41.5081,41.5675,5312325.0
2024-03-27 09:30:00,42.57,43.32,42.5,42.72,4992341.0,42.1216,42.8637,42.0523,42.27,4992341.0
2024-03-27 10:00:00,42.72,43.17,42.67,43.14,3476756.0,42.27,42.7153,42.2206,42.6856,3476756.0
2024-03-27 10:30:00,43.14,43.5,43.13,43.28,2634031.0,42.6856,43.0418,42.6757,42.8241,2634031.0
2024-03-27 11:00:00,43.29,43.35,43.07,43.07,1559415.0,42.834,42.8934,42.6163,42.6163,1559415.0
2024-03-27 11:30:00,43.07,43.26,43.01,43.11,1934740.0,42.6163,42.8043,42.557,42.6559,1934740.0
2024-03-27 12:00:00,43.11,43.2,42.97,43.05,1197444.0,42.6559,42.745,42.5174,42.5966,1197444.0
2024-03-27 12:30:00,43.05,43.23,43.01,43.18,2204012.0,42.5966,42.7747,42.557,42.7252,2204012.0
2024-03-27 13:00:00,43.18,43.24,43.05,43.07,1603720.0,42.7252,42.7846,42.5966,42.6163,1603720.0
2024-03-27 13:30:00,43.07,43.25,43.02,43.2,1915216.0,42.6163,42.7944,42.5669,42.745,1915216.0
2024-03-27 14:00:00,43.2,43.4,43.19,43.38,2525594.0,42.745,42.9429,42.7351,42.9231,2525594.0
2024-03-27 14:30:00,43.38,43.39,43.21,43.38,2037943.0,42.9231,42.933,42.7549,42.9231,2037943.0
2024-03-27 15:00:00,43.37,43.47,43.27,43.44,3246661.0,42.9132,43.0121,42.8142,42.9824,3246661.0
2024-03-27 15:30:00,43.44,43.83,43.43,43.77,8867922.0,42.9824,43.3683,42.9726,43.309,8867922.0
2024-03-28 09:30:00,43.76,44.36,43.71,44.32,4912908.0,43.2991,43.8928,43.2496,43.8532,4912908.0
2024-03-28 10:00:00,44.33,44.57,44.27,44.53,4499865.0,43.8631,44.1005,43.8037,44.061,4499865.0
2024-03-28 10:30:00,44.53,44.6,44.33,44.52,2764981.0,44.061,44.1302,43.8631,44.0511,2764981.0
2024-03-28 11:00:00,44.53,44.56,44.36,44.44,2180428.0,44.061,44.0906,43.8928,43.9719,2180428.0
2024-03-28 11:30:00,44.44,44.57,44.37,44.5,1955523.0,43.9719,44.1005,43.9026,44.0313,1955523.0
2024-03-28 12:00:00,44.5,44.54,44.27,44.4,2103158.0,44.0313,44.0709,43.8037,43.9323,2103158.0
2024-03-28 12:30:00,44.41,44.41,44.04,44.05,2093131.0,43.9422,43.9422,43.5761,43.586,2093131.0
2024-03-28 13:00:00,44.05,44.13,43.86,44.12,2595954.0,43.586,43.6652,43.398,43.6553,2595954.0
2024-03-28 13:30:00,44.12,44.17,43.99,44.08,1652141.0,43.6553,43.7048,43.5267,43.6157,1652141.0
2024-03-28 14:00:00,44.08,44.25,43.98,44.2,1910768.0,43.6157,43.7839,43.5168,43.7344,1910768.0
2024-03-28 14:30:00,44.2,44.21,44.07,44.16,1415076.0,43.7344,43.7443,43.6058,43.6949,1415076.0
2024-03-28 15:00:00,44.17,44.19,44.05,44.12,1698248.0,43.7048,43.7245,43.586,43.6553,1698248.0
2024-03-28 15:30:00,44.12,44.35,43.96,44.14,8660619.0,43.6553,43.8829,43.497,43.6751,8660619.0
2024-04-01 09:30:00,44.33,45.41,44.27,45.26,4903367.0,43.8631,44.9317,43.8037,44.7833,4903367.0
2024-04-01 10:00:00,45.25,45.26,44.62,44.63,2262427.0,44.7734,44.7833,44.15,44.1599,2262427.0
2024-04-01 10:30:00,44.63,44.68,44.37,44.68,1822764.0,44.1599,44.2094,43.9026,44.2094,1822764.0
2024-04-01 11:00:00,44.68,44.68,44.23,44.44,1642189.0,44.2094,44.2094,43.7641,43.9719,1642189.0
2024-04-01 11:30:00,44.44,44.52,44.35,44.38,845052.0,43.9719,44.0511,43.8829,43.9125,845052.0
2024-04-01 12:00:00,44.38,44.51,44.35,44.48,614854.0,43.9125,44.0412,43.8829,44.0115,614854.0
2024-04-01 12:30:00,44.49,44.5,44.35,44.36,661283.0,44.0214,44.0313,43.8829,43.8928,661283.0
2024-04-01 13:00:00,44.36,44.38,44.18,44.27,808443.0,43.8928,43.9125,43.7147,43.8037,808443.0
2024-04-01 13:30:00,44.27,44.35,44.23,44.31,636646.0,43.8037,43.8829,43.7641,43.8433,636646.0
2024-04-01 14:00:00,44.3,44.4,44.25,44.38,819329.0,43.8334,43.9323,43.7839,43.9125,819329.0
2024-04-01 14:30:00,44.38,44.48,44.34,44.35,780844.0,43.9125,44.0115,43.873,43.8829,780844.0
2024-04-01 15:00:00,44.36,44.4,44.24,44.3,1140474.0,43.8928,43.9323,43.774,43.8334,1140474.0
2024-04-01 15:30:00,44.3,44.61,44.25,44.48,5212439.0,43.8334,44.1401,43.7839,44.0115,5212439.0
2024-04-02 09:30:00,43.93,44.08,43.61,43.85,2667690.0,43.4673,43.6157,43.1507,43.3881,2667690.0
2024-04-02 10:00:00,43.86,44.07,43.69,43.98,1939216.0,43.398,43.6058,43.2298,43.5168,1939216.0
2024-04-02 10:30:00,43.98,44.05,43.71,43.71,1485881.0,43.5168,43.586,43.2496,43.2496,1485881.0
2024-04-02 11:00:00,43.72,43.95,43.66,43.86,1745822.0,43.2595,43.4871,43.2001,43.398,1745822.0
2024-04-02 11:30:00,43.86,43.88,43.53,43.55,1462463.0,43.398,43.4178,43.0715,43.0913,1462463.0
2024-04-02 12:00:00,43.56,43.64,43.54,43.56,708942.0,43.1012,43.1803,43.0814,43.1012,708942.0
2024-04-02 12:30:00,43.57,43.71,43.5,43.7,1072735.0,43.1111,43.2496,43.0418,43.2397,1072735.0
2024-04-02 13:00:00,43.71,43.74,43.56,43.7,799820.0,43.2496,43.2793,43.1012,43.2397,799820.0
2024-04-02 13:30:00,43.7,43.85,43.66,43.77,1222329.0,43.2397,43.3881,43.2001,43.309,1222329.0
2024-04-02 14:00:00,43.77,43.83,43.7,43.83,1029621.0,43.309,43.3683,43.2397,43.3683,1029621.0
2024-04-02 14:30:00,43.83,43.94,43.76,43.86,1143187.0,43.3683,43.4772,43.2991,43.398,1143187.0
2024-04-02 15:00:00,43.85,43.92,43.7,43.78,1777126.0,43.3881,43.4574,43.2397,43.3189,1777126.0
2024-04-02 15:30:00,43.79,44.07,43.77,43.95,3688746.0,43.3288,43.6058,43.309,43.4871,3688746.0
2024-04-03 09:30:00,41.38,41.65,40.74,41.01,13699790.0,40.9441,41.2113,40.3109,40.578,13699790.0
2024-04-03 10:00:00,41.03,41.37,40.95,41.14,5995429.0,40.5978,40.9342,40.5187,40.7067,5995429.0
2024-04-03 10:30:00,41.15,41.29,40.79,40.82,5256848.0,40.7166,40.8551,40.3604,40.39,5256848.0
2024-04-03 11:00:00,40.83,40.99,40.76,40.87,3427659.0,40.3999,40.5583,40.3307,40.4395,3427659.0
2024-04-03 11:30:00,40.87,41.12,40.84,40.89,3876105.0,40.4395,40.6869,40.4098,40.4593,3876105.0
2024-04-03 12:00:00,40.89,40.92,40.62,40.66,4629529.0,40.4593,40.489,40.1921,40.2317,4629529.0
2024-04-03 12:30:00,40.66,40.89,40.58,40.82,3538442.0,40.2317,40.4593,40.1526,40.39,3538442.0
2024-04-03 13:00:00,40.82,40.96,40.74,40.86,2094296.0,40.39,40.5286,40.3109,40.4296,2094296.0
2024-04-03 13:30:00,40.87,40.87,40.59,40.6,2869638.0,40.4395,40.4395,40.1625,40.1724,2869638.0
2024-04-03 14:00:00,40.6,40.71,40.54,40.66,3371167.0,40.1724,40.2812,40.113,40.2317,3371167.0
2024-04-03 14:30:00,40.67,40.73,40.56,40.67,3430952.0,40.2416,40.301,40.1328,40.2416,3430952.0
2024-04-03 15:00:00,40.67,40.68,40.28,40.3,4138843.0,40.2416,40.2515,39.8557,39.8755,4138843.0
2024-04-03 15:30:00,40.29,40.46,40.22,40.34,10287717.0,39.8656,40.0338,39.7964,39.9151,10287717.0
2024-04-04 09:30:00,40.59,40.76,40.35,40.61,5026844.0,40.1625,40.3307,39.925,40.1823,5026844.0
2024-04-04 10:00:00,40.61,40.67,40.38,40.6,2809206.0,40.1823,40.2416,39.9547,40.1724,2809206.0
2024-04-04 10:30:00,40.61,40.65,40.5,40.63,2295347.0,40.1823,40.2218,40.0734,40.202,2295347.0
2024-04-04 11:00:00,40.63,40.65,40.36,40.45,2603581.0,40.202,40.2218,39.9349,40.0239,2603581.0
2024-04-04 11:30:00,40.44,40.78,40.43,40.72,2711317.0,40.014,40.3505,40.0042,40.2911,2711317.0
2024-04-04 12:00:00,40.72,40.75,40.62,40.65,1680797.0,40.2911,40.3208,40.1921,40.2218,1680797.0
2024-04-04 12:30:00,40.65,40.67,40.56,40.62,1194379.0,40.2218,40.2416,40.1328,40.1921,1194379.0
2024-04-04 13:00:00,40.62,40.71,40.58,40.68,1006621.0,40.1921,40.2812,40.1526,40.2515,1006621.0
2024-04-04 13:30:00,40.68,40.74,40.61,40.7,1353429.0,40.2515,40.3109,40.1823,40.2713,1353429.0
2024-04-04 14:00:00,40.7,40.72,40.24,40.27,2346287.0,40.2713,40.2911,39.8162,39.8458,2346287.0
2024-04-04 14:30:00,40.27,40.34,40.0,40.07,3154549.0,39.8458,39.9151,39.5787,39.6479,3154549.0
2024-04-04 15:00:00,40.07,40.08,39.81,39.82,4014594.0,39.6479,39.6578,39.3907,39.4006,4014594.0
2024-04-04 15:30:00,39.83,40.07,39.7,39.71,8215500.0,39.4105,39.6479,39.2818,39.2917,8215500.0
2024-04-05 09:30:00,39.35,39.46,38.52,38.69,8517096.0,38.9355,39.0444,38.1143,38.2825,8517096.0
2024-04-05 10:00:00,38.69,38.86,38.51,38.58,4916697.0,38.2825,38.4507,38.1044,38.1736,4916697.0
2024-04-05 10:30:00,38.58,38.97,38.56,38.93,3985696.0,38.1736,38.5595,38.1538,38.5199,3985696.0
2024-04-05 11:00:00,38.93,38.95,38.51,38.63,4060520.0,38.5199,38.5397,38.1044,38.2231,4060520.0
2024-04-05 11:30:00,38.63,38.91,38.54,38.88,3040113.0,38.2231,38.5002,38.1341,38.4705,3040113.0
2024-04-05 12:00:00,38.89,38.94,38.79,38.84,2276301.0,38.4804,38.5298,38.3814,38.4309,2276301.0
2024-04-05 12:30:00,38.84,38.96,38.75,38.93,1764296.0,38.4309,38.5496,38.3418,38.5199,1764296.0
2024-04-05 13:00:00,38.92,39.0,38.86,39.0,1586779.0,38.5101,38.5892,38.4507,38.5892,1586779.0
2024-04-05 13:30:00,39.0,39.07,38.75,38.77,2952977.0,38.5892,38.6585,38.3418,38.3616,2952977.0
2024-04-05 14:00:00,38.77,38.9,38.68,38.75,2280486.0,38.3616,38.4903,38.2726,38.3418,2280486.0
2024-04-05 14:30:00,38.76,38.87,38.58,38.62,2371550.0,38.3517,38.4606,38.1736,38.2132,2371550.0
2024-04-05 15:00:00,38.63,38.75,38.6,38.7,2486444.0,38.2231,38.3418,38.1934,38.2924,2486444.0
2024-04-05 15:30:00,38.71,38.76,38.59,38.68,8142115.0,38.3023,38.3517,38.1835,38.2726,8142115.0
2024-04-08 09:30:00,38.61,38.86,38.34,38.65,4337509.0,38.2033,38.4507,37.9362,38.2429,4337509.0
2024-04-08 10:00:00,38.65,38.68,38.47,38.53,3129758.0,38.2429,38.2726,38.0648,38.1242,3129758.0
2024-04-08 10:30:00,38.52,38.69,38.45,38.55,3423685.0,38.1143,38.2825,38.045,38.144,3423685.0
2024-04-08 11:00:00,38.55,38.61,38.41,38.44,2404902.0,38.144,38.2033,38.0054,38.0351,2404902.0
2024-04-08 11:30:00,38.45,38.46,38.17,38.27,3166329.0,38.045,38.0549,37.768,37.8669,3166329.0
2024-04-08 12:00:00,38.27,38.27,38.02,38.09,3382266.0,37.8669,37.8669,37.6195,37.6888,3382266.0
2024-04-08 12:30:00,38.08,38.14,38.03,38.12,2282626.0,37.6789,37.7383,37.6294,37.7185,2282626.0
2024-04-08 13:00:00,38.11,38.12,38.01,38.07,2032427.0,37.7086,37.7185,37.6096,37.669,2032427.0
2024-04-08 13:30:00,38.07,38.11,38.01,38.09,2157682.0,37.669,37.7086,37.6096,37.6888,2157682.0
2024-04-08 14:00:00,38.09,38.26,38.07,38.22,1467534.0,37.6888,37.857,37.669,37.8174,1467534.0
2024-04-08 14:30:00,38.23,38.25,38.08,38.11,1621445.0,37.8273,37.8471,37.6789,37.7086,1621445.0
2024-04-08 15:00:00,38.11,38.12,38.03,38.11,1829820.0,37.7086,37.7185,37.6294,37.7086,1829820.0
2024-04-08 15:30:00,38.11,38.15,37.91,37.95,11449283.0,37.7086,37.7482,37.5107,37.5503,11449283.0
2024-04-09 09:30:00,38.05,38.17,37.47,37.52,6369737.0,37.6492,37.768,37.0753,37.1248,6369737.0
2024-04-09 10:00:00,37.52,37.85,37.4,37.67,4115639.0,37.1248,37.4513,37.0061,37.2732,4115639.0
2024-04-09 10:30:00,37.68,37.68,37.32,37.39,4298840.0,37.2831,37.2831,36.9269,36.9962,4298840.0
2024-04-09 11:00:00,37.4,37.52,37.33,37.51,3323778.0,37.0061,37.1248,36.9368,37.1149,3323778.0
2024-04-09 11:30:00,37.51,38.58,37.5,38.3,17254885.0,37.1149,38.1736,37.105,37.8966,17254885.0
2024-04-09 12:00:00,38.29,38.43,38.06,38.23,5637420.0,37.8867,38.0252,37.6591,37.8273,5637420.0
2024-04-09 12:30:00,38.23,38.32,38.05,38.08,3683191.0,37.8273,37.9164,37.6492,37.6789,3683191.0
2024-04-09 13:00:00,38.08,38.13,37.97,37.98,3387159.0,37.6789,37.7284,37.5701,37.58,3387159.0
2024-04-09 13:30:00,37.99,38.09,37.88,38.0,2400191.0,37.5899,37.6888,37.481,37.5997,2400191.0
2024-04-09 14:00:00,38.0,38.27,37.93,38.22,2953950.0,37.5997,37.8669,37.5305,37.8174,2953950.0
2024-04-09 14:30:00,38.21,38.27,38.14,38.23,1982311.0,37.8075,37.8669,37.7383,37.8273,1982311.0
2024-04-09 15:00:00,38.23,38.3,38.06,38.29,2639479.0,37.8273,37.8966,37.6591,37.8867,2639479.0
2024-04-09 15:30:00,38.3,38.33,38.16,38.32,7833950.0,37.8966,37.9263,37.7581,37.9164,7833950.0
2024-04-10 09:30:00,37.99,38.23,37.75,37.77,5143842.0,37.5899,37.8273,37.3524,37.3722,5143842.0
2024-04-10 10:00:00,37.77,37.78,37.51,37.59,3920935.0,37.3722,37.3821,37.1149,37.1941,3920935.0
2024-04-10 10:30:00,37.6,37.69,37.42,37.48,2788301.0,37.204,37.293,37.0259,37.0852,2788301.0
2024-04-10 11:00:00,37.47,37.49,37.35,37.47,1958125.0,37.0753,37.0951,36.9566,37.0753,1958125.0
2024-04-10 11:30:00,37.48,37.48,37.27,37.34,2092141.0,37.0852,37.0852,36.8774,36.9467,2092141.0
2024-04-10 12:00:00,37.34,37.37,37.25,37.32,2167366.0,36.9467,36.9764,36.8576,36.9269,2167366.0
2024-04-10 12:30:00,37.32,37.47,37.32,37.44,1575207.0,36.9269,37.0753,36.9269,37.0456,1575207.0
2024-04-10 13:00:00,37.44,37.46,37.2,37.23,2476348.0,37.0456,37.0654,36.8082,36.8379,2476348.0
2024-04-10 13:30:00,37.24,37.28,37.1,37.14,2374803.0,36.8478,36.8873,36.7092,36.7488,2374803.0
2024-04-10 14:00:00,37.14,37.18,37.06,37.12,1661713.0,36.7488,36.7884,36.6696,36.729,1661713.0
2024-04-10 14:30:00,37.12,37.18,37.03,37.04,1715789.0,36.729,36.7884,36.64,36.6499,1715789.0
2024-04-10 15:00:00,37.04,37.26,37.02,37.17,2531156.0,36.6499,36.8675,36.6301,36.7785,2531156.0
2024-04-10 15:30:00,37.18,37.24,37.08,37.21,6376400.0,36.7884,36.8478,36.6894,36.8181,6376400.0
2024-04-11 09:30:00,37.41,37.47,37.08,37.19,3217955.0,37.016,37.0753,36.6894,36.7983,3217955.0
2024-04-11 10:00:00,37.2,37.34,37.1,37.13,2377399.0,36.8082,36.9467,36.7092,36.7389,2377399.0
2024-04-11 10:30:00,37.13,37.3,37.1,37.13,2347192.0,36.7389,36.9071,36.7092,36.7389,2347192.0
2024-04-11 11:00:00,37.13,37.23,37.11,37.19,1527818.0,36.7389,36.8379,36.7191,36.7983,1527818.0
2024-04-11 11:30:00,37.18,37.31,37.16,37.29,1425696.0,36.7884,36.917,36.7686,36.8972,1425696.0
2024-04-11 12:00:00,37.29,37.39,37.21,37.22,1569690.0,36.8972,36.9962,36.8181,36.828,1569690.0
2024-04-11 12:30:00,37.22,37.25,37.13,37.14,1123791.0,36.828,36.8576,36.7389,36.7488,1123791.0
2024-04-11 13:00:00,37.15,37.49,37.12,37.43,2338009.0,36.7587,37.0951,36.729,37.0357,2338009.0
2024-04-11 13:30:00,37.44,37.44,37.32,37.34,1654517.0,37.0456,37.0456,36.9269,36.9467,1654517.0
2024-04-11 14:00:00,37.35,37.63,37.33,37.61,2011464.0,36.9566,37.2336,36.9368,37.2139,2011464.0
2024-04-11 14:30:00,37.61,37.64,37.51,37.52,1639878.0,37.2139,37.2435,37.1149,37.1248,1639878.0
2024-04-11 15:00:00,37.52,37.6,37.49,37.58,1669654.0,37.1248,37.204,37.0951,37.1842,1669654.0
2024-04-11 15:30:00,37.57,37.67,37.49,37.6,6726044.0,37.1743,37.2732,37.0951,37.204,6726044.0
2024-04-12 09:30:00,36.66,36.7,36.04,36.25,7914399.0,36.2739,36.3134,35.6604,35.8682,7914399.0
2024-04-12 10:00:00,36.25,36.44,36.12,36.43,3855934.0,35.8682,36.0562,35.7395,36.0463,3855934.0
2024-04-12 10:30:00,36.42,36.54,36.27,36.27,3107625.0,36.0364,36.1551,35.888,35.888,3107625.0
2024-04-12 11:00:00,36.27,36.4,36.25,36.32,3407190.0,35.888,36.0166,35.8682,35.9374,3407190.0
2024-04-12 11:30:00,36.32,36.38,36.22,36.24,2080296.0,35.9374,35.9968,35.8385,35.8583,2080296.0
2024-04-12 12:00:00,36.25,36.3,36.09,36.11,2533148.0,35.8682,35.9177,35.7099,35.7297,2533148.0
2024-04-12 12:30:00,36.11,36.12,35.98,36.03,3440102.0,35.7297,35.7395,35.601,35.6505,3440102.0
2024-04-12 13:00:00,36.02,36.06,35.86,35.92,3714607.0,35.6406,35.6802,35.4823,35.5417,3714607.0
2024-04-12 13:30:00,35.91,36.0,35.81,35.95,2488698.0,35.5318,35.6208,35.4328,35.5713,2488698.0
2024-04-12 14:00:00,35.94,35.97,35.87,35.88,2189313.0,35.5614,35.5911,35.4922,35.5021,2189313.0
2024-04-12 14:30:00,35.88,35.88,35.67,35.72,3878410.0,35.5021,35.5021,35.2943,35.3438,3878410.0
2024-04-12 15:00:00,35.72,35.75,35.6,35.65,3721901.0,35.3438,35.3734,35.225,35.2745,3721901.0
2024-04-12 15:30:00,35.65,35.92,35.62,35.68,9534526.0,35.2745,35.5417,35.2448,35.3042,9534526.0
2024-04-15 09:30:00,36.07,36.53,35.89,36.5,5283601.0,35.6901,36.1452,35.512,36.1155,5283601.0
2024-04-15 10:00:00,36.5,36.54,36.08,36.23,3382073.0,36.1155,36.1551,35.7,35.8484,3382073.0
2024-04-15 10:30:00,36.23,36.56,36.22,36.5,2816447.0,35.8484,36.1749,35.8385,36.1155,2816447.0
2024-04-15 11:00:00,36.5,36.55,36.44,36.5,1949488.0,36.1155,36.165,36.0562,36.1155,1949488.0
2024-04-15 11:30:00,36.5,36.64,36.49,36.63,2234236.0,36.1155,36.2541,36.1057,36.2442,2234236.0
2024-04-15 12:00:00,36.63,36.7,36.4,36.48,1523804.0,36.2442,36.3134,36.0166,36.0958,1523804.0
2024-04-15 12:30:00,36.48,36.51,36.44,36.45,1323599.0,36.0958,36.1254,36.0562,36.0661,1323599.0
2024-04-15 13:00:00,36.45,36.54,36.14,36.16,1774899.0,36.0661,36.1551,35.7593,35.7791,1774899.0
2024-04-15 13:30:00,36.16,36.19,36.01,36.12,2248223.0,35.7791,35.8088,35.6307,35.7395,2248223.0
2024-04-15 14:00:00,36.11,36.23,36.01,36.17,1918067.0,35.7297,35.8484,35.6307,35.789,1918067.0
2024-04-15 14:30:00,36.16,36.29,36.13,36.21,1558440.0,35.7791,35.9078,35.7494,35.8286,1558440.0
2024-04-15 15:00:00,36.2,36.21,36.05,36.19,2197807.0,35.8187,35.8286,35.6703,35.8088,2197807.0
2024-04-15 15:30:00,36.19,36.33,36.16,36.32,5272142.0,35.8088,35.9473,35.7791,35.9374,5272142.0
2024-04-16 09:30:00,36.27,36.47,35.76,36.04,2956368.0,35.888,36.0859,35.3833,35.6604,2956368.0
2024-04-16 10:00:00,36.04,36.2,35.92,36.11,1347416.0,35.6604,35.8187,35.5417,35.7297,1347416.0
2024-04-16 10:30:00,36.11,36.29,36.07,36.11,1548879.0,35.7297,35.9078,35.6901,35.7297,1548879.0
2024-04-16 11:00:00,36.11,36.33,36.06,36.31,1212057.0,35.7297,35.9473,35.6802,35.9275,1212057.0
2024-04-16 11:30:00,36.32,36.33,36.14,36.15,993014.0,35.9374,35.9473,35.7593,35.7692,993014.0
2024-04-16 12:00:00,36.15,36.25,36.11,36.19,1002029.0,35.7692,35.8682,35.7297,35.8088,1002029.0
2024-04-16 12:30:00,36.19,36.31,36.14,36.29,684997.0,35.8088,35.9275,35.7593,35.9078,684997.0
2024-04-16 13:00:00,36.29,36.38,36.24,36.27,968075.0,35.9078,35.9968,35.8583,35.888,968075.0
2024-04-16 13:30:00,36.27,36.38,36.12,36.32,1520835.0,35.888,35.9968,35.7395,35.9374,1520835.0
2024-04-16 14:00:00,36.32,36.51,36.18,36.23,1334780.0,35.9374,36.1254,35.7989,35.8484,1334780.0
2024-04-16 14:30:00,36.23,36.49,36.22,36.49,1134605.0,35.8484,36.1057,35.8385,36.1057,1134605.0
2024-04-16 15:00:00,36.48,36.48,36.32,36.39,1023596.0,36.0958,36.0958,35.9374,36.0067,1023596.0
2024-04-16 15:30:00,36.38,36.38,36.2,36.22,3669633.0,35.9968,35.9968,35.8187,35.8385,3669633.0
2024-04-17 09:30:00,36.11,36.16,35.77,35.98,2752656.0,35.7297,35.7791,35.3932,35.601,2752656.0
2024-04-17 10:00:00,35.98,35.98,35.84,35.88,1571087.0,35.601,35.601,35.4625,35.5021,1571087.0
2024-04-17 10:30:00,35.88,35.98,35.81,35.89,1738146.0,35.5021,35.601,35.4328,35.512,1738146.0
2024-04-17 11:00:00,35.89,36.0,35.71,35.8,1794155.0,35.512,35.6208,35.3339,35.4229,1794155.0
2024-04-17 11:30:00,35.8,35.8,35.65,35.7,1219089.0,35.4229,35.4229,35.2745,35.324,1219089.0
2024-04-17 12:00:00,35.7,35.71,35.45,35.55,1838667.0,35.324,35.3339,35.0766,35.1756,1838667.0
2024-04-17 12:30:00,35.54,35.58,35.37,35.45,1355780.0,35.1657,35.2052,34.9974,35.0766,1355780.0
2024-04-17 13:00:00,35.45,35.71,35.43,35.7,1425058.0,35.0766,35.3339,35.0568,35.324,1425058.0
2024-04-17 13:30:00,35.7,35.82,35.64,35.8,1593580.0,35.324,35.4427,35.2646,35.4229,1593580.0
2024-04-17 14:00:00,35.8,35.81,35.65,35.68,1226058.0,35.4229,35.4328,35.2745,35.3042,1226058.0
2024-04-17 14:30:00,35.68,35.88,35.59,35.67,1813635.0,35.3042,35.5021,35.2151,35.2943,1813635.0
2024-04-17 15:00:00,35.67,35.67,35.48,35.52,1556893.0,35.2943,35.2943,35.1063,35.1459,1556893.0
2024-04-17 15:30:00,35.52,35.84,35.51,35.67,6102836.0,35.1459,35.4625,35.136,35.2943,6102836.0
2024-04-18 09:30:00,35.42,35.59,35.12,35.19,3021992.0,35.0469,35.2151,34.7501,34.8193,3021992.0
2024-04-18 10:00:00,35.19,35.56,35.12,35.47,2440041.0,34.8193,35.1854,34.7501,35.0964,2440041.0
2024-04-18 10:30:00,35.47,35.66,35.46,35.57,1650170.0,35.0964,35.2844,35.0865,35.1953,1650170.0
2024-04-18 11:00:00,35.57,35.66,35.52,35.57,1318301.0,35.1953,35.2844,35.1459,35.1953,1318301.0
2024-04-18 11:30:00,35.57,35.59,35.46,35.51,1179938.0,35.1953,35.2151,35.0865,35.136,1179938.0
2024-04-18 12:00:00,35.51,35.56,35.37,35.39,862751.0,35.136,35.1854,34.9974,35.0172,862751.0
2024-04-18 12:30:00,35.39,35.42,35.11,35.15,1674281.0,35.0172,35.0469,34.7402,34.7798,1674281.0
2024-04-18 13:00:00,35.14,35.16,34.93,35.09,2689710.0,34.7699,34.7897,34.5621,34.7204,2689710.0
2024-04-18 13:30:00,35.09,35.11,34.86,34.89,2087721.0,34.7204,34.7402,34.4928,34.5225,2087721.0
2024-04-18 14:00:00,34.89,35.04,34.77,34.95,2699751.0,34.5225,34.6709,34.4038,34.5819,2699751.0
2024-04-18 14:30:00,34.96,35.01,34.9,34.94,1345905.0,34.5918,34.6412,34.5324,34.572,1345905.0
2024-04-18 15:00:00,34.94,35.05,34.93,34.96,1975355.0,34.572,34.6808,34.5621,34.5918,1975355.0
2024-04-18 15:30:00,34.97,35.18,34.96,35.03,6487878.0,34.6017,34.8094,34.5918,34.661,6487878.0
2024-04-19 09:30:00,35.13,35.13,34.54,34.63,5937644.0,34.76,34.76,34.1762,34.2652,5937644.0
2024-04-19 10:00:00,34.63,34.77,34.57,34.72,3441870.0,34.2652,34.4038,34.2059,34.3543,3441870.0
2024-04-19 10:30:00,34.71,34.88,34.6,34.63,4534945.0,34.3444,34.5126,34.2356,34.2652,4534945.0
2024-04-19 11:00:00,34.63,34.73,34.56,34.59,1558834.0,34.2652,34.3642,34.196,34.2257,1558834.0
2024-04-19 11:30:00,34.59,34.64,34.45,34.5,1809937.0,34.2257,34.2751,34.0871,34.1366,1809937.0
2024-04-19 12:00:00,34.49,34.55,34.3,34.37,2799488.0,34.1267,34.1861,33.9387,34.008,2799488.0
2024-04-19 12:30:00,34.37,34.64,34.37,34.63,1347999.0,34.008,34.2751,34.008,34.2652,1347999.0
2024-04-19 13:00:00,34.63,34.82,34.61,34.67,1759580.0,34.2652,34.4532,34.2455,34.3048,1759580.0
2024-04-19 13:30:00,34.66,34.78,34.65,34.67,1157416.0,34.2949,34.4137,34.285,34.3048,1157416.0
2024-04-19 14:00:00,34.66,34.67,34.53,34.54,1146238.0,34.2949,34.3048,34.1663,34.1762,1146238.0
2024-04-19 14:30:00,34.55,34.57,34.3,34.4,2186005.0,34.1861,34.2059,33.9387,34.0377,2186005.0
2024-04-19 15:00:00,34.4,34.48,34.29,34.33,3660409.0,34.0377,34.1168,33.9288,33.9684,3660409.0
2024-04-19 15:30:00,34.33,34.36,34.18,34.19,11120155.0,33.9684,33.9981,33.82,33.8299,11120155.0
2024-04-22 09:30:00,34.46,34.57,34.17,34.39,3653222.0,34.097,34.2059,33.8101,34.0278,3653222.0
2024-04-22 10:00:00,34.39,34.52,34.35,34.4,2262224.0,34.0278,34.1564,33.9882,34.0377,2262224.0
2024-04-22 10:30:00,34.4,34.43,34.26,34.29,1716666.0,34.0377,34.0673,33.8991,33.9288,1716666.0
2024-04-22 11:00:00,34.29,34.33,34.12,34.18,1974855.0,33.9288,33.9684,33.7606,33.82,1974855.0
2024-04-22 11:30:00,34.18,34.3,34.07,34.2,2762359.0,33.82,33.9387,33.7111,33.8398,2762359.0
2024-04-22 12:00:00,34.2,34.33,34.18,34.25,1576500.0,33.8398,33.9684,33.82,33.8892,1576500.0
2024-04-22 12:30:00,34.25,34.28,34.16,34.27,1280799.0,33.8892,33.9189,33.8002,33.909,1280799.0
2024-04-22 13:00:00,34.27,34.4,34.24,34.39,1327452.0,33.909,34.0377,33.8793,34.0278,1327452.0
2024-04-22 13:30:00,34.39,34.53,34.32,34.48,1604217.0,34.0278,34.1663,33.9585,34.1168,1604217.0
2024-04-22 14:00:00,34.48,34.5,34.43,34.48,1127644.0,34.1168,34.1366,34.0673,34.1168,1127644.0
2024-04-22 14:30:00,34.48,34.56,34.43,34.49,1550836.0,34.1168,34.196,34.0673,34.1267,1550836.0
2024-04-22 15:00:00,34.49,34.5,34.37,34.43,1856338.0,34.1267,34.1366,34.008,34.0673,1856338.0
2024-04-22 15:30:00,34.43,34.43,34.31,34.4,4705654.0,34.0673,34.0673,33.9486,34.0377,4705654.0
2024-04-23 09:30:00,34.31,34.6,34.18,34.54,3968512.0,33.9486,34.2356,33.82,34.1762,3968512.0
2024-04-23 10:00:00,34.54,34.56,34.35,34.48,2167016.0,34.1762,34.196,33.9882,34.1168,2167016.0
2024-04-23 10:30:00,34.48,34.55,34.27,34.4,2925104.0,34.1168,34.1861,33.909,34.0377,2925104.0
2024-04-23 11:00:00,34.4,34.53,34.34,34.47,1782579.0,34.0377,34.1663,33.9783,34.1069,1782579.0
2024-04-23 11:30:00,34.48,34.52,34.39,34.41,1785887.0,34.1168,34.1564,34.0278,34.0476,1785887.0
2024-04-23 12:00:00,34.42,34.52,34.41,34.49,1207828.0,34.0575,34.1564,34.0476,34.1267,1207828.0
2024-04-23 12:30:00,34.5,34.5,34.33,34.36,1941361.0,34.1366,34.1366,33.9684,33.9981,1941361.0
2024-04-23 13:00:00,34.36,34.42,34.34,34.39,1129556.0,33.9981,34.0575,33.9783,34.0278,1129556.0
2024-04-23 13:30:00,34.39,34.48,34.36,34.44,1118915.0,34.0278,34.1168,33.9981,34.0772,1118915.0
2024-04-23 14:00:00,34.44,34.47,34.38,34.42,1467458.0,34.0772,34.1069,34.0179,34.0575,1467458.0
2024-04-23 14:30:00,34.43,34.45,34.35,34.38,1367009.0,34.0673,34.0871,33.9882,34.0179,1367009.0
2024-04-23 15:00:00,34.38,34.39,34.32,34.36,1647487.0,34.0179,34.0278,33.9585,33.9981,1647487.0
2024-04-23 15:30:00,34.35,34.38,34.2,34.27,6373623.0,33.9882,34.0179,33.8398,33.909,6373623.0
2024-04-24 09:30:00,34.87,35.18,34.71,34.99,5155921.0,34.5027,34.8094,34.3444,34.6214,5155921.0
2024-04-24 10:00:00,35.0,35.12,34.85,35.04,3129400.0,34.6313,34.7501,34.4829,34.6709,3129400.0
2024-04-24 10:30:00,35.05,35.14,34.88,34.94,2584898.0,34.6808,34.7699,34.5126,34.572,2584898.0
2024-04-24 11:00:00,34.93,34.97,34.64,34.73,1825962.0,34.5621,34.6017,34.2751,34.3642,1825962.0
2024-04-24 11:30:00,34.74,34.8,34.61,34.64,1574402.0,34.3741,34.4335,34.2455,34.2751,1574402.0
2024-04-24 12:00:00,34.64,34.66,34.54,34.58,1332867.0,34.2751,34.2949,34.1762,34.2158,1332867.0
2024-04-24 12:30:00,34.57,34.61,34.45,34.61,1348147.0,34.2059,34.2455,34.0871,34.2455,1348147.0
2024-04-24 13:00:00,34.61,34.76,34.59,34.75,988684.0,34.2455,34.3939,34.2257,34.384,988684.0
2024-04-24 13:30:00,34.75,34.87,34.71,34.83,1184070.0,34.384,34.5027,34.3444,34.4631,1184070.0
2024-04-24 14:00:00,34.82,34.83,34.66,34.72,1416572.0,34.4532,34.4631,34.2949,34.3543,1416572.0
2024-04-24 14:30:00,34.71,34.8,34.68,34.73,1201781.0,34.3444,34.4335,34.3147,34.3642,1201781.0
2024-04-24 15:00:00,34.73,34.8,34.69,34.71,2339754.0,34.3642,34.4335,34.3246,34.3444,2339754.0
2024-04-24 15:30:00,34.71,34.72,34.34,34.49,11126368.0,34.3444,34.3543,33.9783,34.1267,11126368.0
2024-04-25 09:30:00,34.56,34.93,34.5,34.77,4678631.0,34.196,34.5621,34.1366,34.4038,4678631.0
2024-04-25 10:00:00,34.76,34.97,34.72,34.86,3011765.0,34.3939,34.6017,34.3543,34.4928,3011765.0
2024-04-25 10:30:00,34.86,34.92,34.7,34.72,2730536.0,34.4928,34.5522,34.3345,34.3543,2730536.0
2024-04-25 11:00:00,34.71,34.84,34.53,34.68,3143511.0,34.3444,34.473,34.1663,34.3147,3143511.0
2024-04-25 11:30:00,34.67,34.77,34.57,34.73,2403622.0,34.3048,34.4038,34.2059,34.3642,2403622.0
2024-04-25 12:00:00,34.73,34.81,34.68,34.79,2564322.0,34.3642,34.4433,34.3147,34.4236,2564322.0
2024-04-25 12:30:00,34.79,34.89,34.75,34.87,2608715.0,34.4236,34.5225,34.384,34.5027,2608715.0
2024-04-25 13:00:00,34.87,35.0,34.83,34.96,2465650.0,34.5027,34.6313,34.4631,34.5918,2465650.0
2024-04-25 13:30:00,34.95,35.23,34.93,35.18,3731218.0,34.5819,34.8589,34.5621,34.8094,3731218.0
2024-04-25 14:00:00,35.18,35.19,35.01,35.02,2987688.0,34.8094,34.8193,34.6412,34.6511,2987688.0
2024-04-25 14:30:00,35.02,35.13,34.94,35.0,2864366.0,34.6511,34.76,34.572,34.6313,2864366.0
2024-04-25 15:00:00,35.0,35.3,34.99,35.27,3700337.0,34.6313,34.9282,34.6214,34.8985,3700337.0
2024-04-25 15:30:00,35.27,35.28,35.0,35.16,8852948.0,34.8985,34.9084,34.6313,34.7897,8852948.0
2024-04-26 09:30:00,31.74,31.95,30.64,31.39,25418954.0,31.4057,31.6135,30.3173,31.0594,25418954.0
2024-04-26 10:00:00,31.4,31.5,31.17,31.19,9627894.0,31.0693,31.1682,30.8417,30.8615,9627894.0
2024-04-26 10:30:00,31.18,31.49,31.07,31.44,6567213.0,30.8516,31.1583,30.7427,31.1088,6567213.0
2024-04-26 11:00:00,31.44,31.93,31.41,31.77,8373667.0,31.1088,31.5937,31.0792,31.4354,8373667.0
2024-04-26 11:30:00,31.77,32.24,31.56,32.09,7054399.0,31.4354,31.9004,31.2276,31.752,7054399.0
2024-04-26 12:00:00,32.09,32.24,31.69,31.73,5760715.0,31.752,31.9004,31.3562,31.3958,5760715.0
2024-04-26 12:30:00,31.72,31.8,31.46,31.56,4698514.0,31.3859,31.4651,31.1286,31.2276,4698514.0
2024-04-26 13:00:00,31.56,31.82,31.5,31.75,4237691.0,31.2276,31.4848,31.1682,31.4156,4237691.0
2024-04-26 13:30:00,31.75,31.82,31.59,31.68,3153771.0,31.4156,31.4848,31.2573,31.3463,3153771.0
2024-04-26 14:00:00,31.68,31.78,31.62,31.67,2941900.0,31.3463,31.4453,31.2869,31.3364,2941900.0
2024-04-26 14:30:00,31.67,32.22,31.62,31.85,4084672.0,31.3364,31.8806,31.2869,31.5145,4084672.0
2024-04-26 15:00:00,31.85,31.91,31.73,31.91,3949530.0,31.5145,31.5739,31.3958,31.5739,3949530.0
2024-04-26 15:30:00,31.91,31.97,31.76,31.88,11609933.0,31.5739,31.6333,31.4255,31.5442,11609933.0
2024-04-29 09:30:00,31.86,31.91,31.07,31.26,8111429.0,31.5244,31.5739,30.7427,30.9307,8111429.0
2024-04-29 10:00:00,31.25,31.4,31.12,31.37,4366608.0,30.9208,31.0693,30.7922,31.0396,4366608.0
2024-04-29 10:30:00,31.37,31.4,31.23,31.33,3412644.0,31.0396,31.0693,30.9011,31.0,3412644.0
2024-04-29 11:00:00,31.33,31.62,31.27,31.57,2899626.0,31.0,31.2869,30.9406,31.2375,2899626.0
2024-04-29 11:30:00,31.57,31.57,31.39,31.41,2280323.0,31.2375,31.2375,31.0594,31.0792,2280323.0
2024-04-29 12:00:00,31.41,31.56,31.4,31.52,2069446.0,31.0792,31.2276,31.0693,31.188,2069446.0
2024-04-29 12:30:00,31.52,31.53,31.32,31.35,2782685.0,31.188,31.1979,30.9901,31.0198,2782685.0
2024-04-29 13:00:00,31.35,31.52,31.29,31.49,2024475.0,31.0198,31.188,30.9604,31.1583,2024475.0
2024-04-29 13:30:00,31.5,31.68,31.45,31.52,2705961.0,31.1682,31.3463,31.1187,31.188,2705961.0
2024-04-29 14:00:00,31.52,31.53,31.41,31.44,2009135.0,31.188,31.1979,31.0792,31.1088,2009135.0
2024-04-29 14:30:00,31.44,31.44,31.27,31.32,2632330.0,31.1088,31.1088,30.9406,30.9901,2632330.0
2024-04-29 15:00:00,31.31,31.33,31.17,31.32,3765293.0,30.9802,31.0,30.8417,30.9901,3765293.0
2024-04-29 15:30:00,31.32,31.38,31.2,31.35,7897615.0,30.9901,31.0495,30.8714,31.0198,7897615.0
2024-04-30 09:30:00,31.04,31.18,30.86,30.97,5538443.0,30.7131,30.8516,30.535,30.6438,5538443.0
2024-04-30 10:00:00,30.98,31.1,30.93,30.95,2892580.0,30.6537,30.7724,30.6042,30.624,2892580.0
2024-04-30 10:30:00,30.95,31.06,30.92,31.02,1859057.0,30.624,30.7328,30.5943,30.6933,1859057.0
2024-04-30 11:00:00,31.01,31.04,30.83,30.86,2540257.0,30.6834,30.7131,30.5053,30.535,2540257.0
2024-04-30 11:30:00,30.86,30.98,30.79,30.96,2496148.0,30.535,30.6537,30.4657,30.6339,2496148.0
2024-04-30 12:00:00,30.96,30.99,30.88,30.9,1669223.0,30.6339,30.6636,30.5547,30.5745,1669223.0
2024-04-30 12:30:00,30.9,30.9,30.8,30.84,3151707.0,30.5745,30.5745,30.4756,30.5152,3151707.0
2024-04-30 13:00:00,30.84,30.88,30.72,30.74,2827289.0,30.5152,30.5547,30.3964,30.4162,2827289.0
2024-04-30 13:30:00,30.74,30.8,30.72,30.78,1555547.0,30.4162,30.4756,30.3964,30.4558,1555547.0
2024-04-30 14:00:00,30.78,30.82,30.71,30.73,2202462.0,30.4558,30.4954,30.3865,30.4063,2202462.0
2024-04-30 14:30:00,30.72,30.74,30.59,30.66,3340393.0,30.3964,30.4162,30.2678,30.3371,3340393.0
2024-04-30 15:00:00,30.66,30.77,30.63,30.72,2763384.0,30.3371,30.4459,30.3074,30.3964,2763384.0
2024-04-30 15:30:00,30.73,30.74,30.42,30.44,10512555.0,30.4063,30.4162,30.0996,30.1194,10512555.0
2024-05-01 09:30:00,30.19,30.53,30.02,30.25,5248677.0,29.872,30.2084,29.7038,29.9314,5248677.0
2024-05-01 10:00:00,30.26,30.3,30.1,30.15,3394580.0,29.9413,29.9808,29.783,29.8324,3394580.0
2024-05-01 10:30:00,30.14,30.28,30.11,30.25,3243930.0,29.8225,29.9611,29.7929,29.9314,3243930.0
2024-05-01 11:00:00,30.25,30.3,30.09,30.26,2954211.0,29.9314,29.9808,29.7731,29.9413,2954211.0
2024-05-01 11:30:00,30.26,30.32,30.17,30.21,1875671.0,29.9413,30.0006,29.8522,29.8918,1875671.0
2024-05-01 12:00:00,30.22,30.32,30.18,30.26,2069585.0,29.9017,30.0006,29.8621,29.9413,2069585.0
2024-05-01 12:30:00,30.25,30.31,30.16,30.23,1686036.0,29.9314,29.9907,29.8423,29.9116,1686036.0
2024-05-01 13:00:00,30.23,30.26,30.18,30.23,1182920.0,29.9116,29.9413,29.8621,29.9116,1182920.0
2024-05-01 13:30:00,30.23,30.4,30.2,30.32,1750491.0,29.9116,30.0798,29.8819,30.0006,1750491.0
2024-05-01 14:00:00,30.32,30.61,30.28,30.59,2403009.0,30.0006,30.2876,29.9611,30.2678,2403009.0
2024-05-01 14:30:00,30.58,30.99,30.39,30.93,4356499.0,30.2579,30.6636,30.0699,30.6042,4356499.0
2024-05-01 15:00:00,30.93,31.04,30.75,30.83,3521324.0,30.6042,30.7131,30.4261,30.5053,3521324.0
2024-05-01 15:30:00,30.83,30.83,30.29,30.36,8246274.0,30.5053,30.5053,29.971,30.0402,8246274.0
2024-05-02 09:30:00,30.59,30.67,30.38,30.39,5280723.0,30.2678,30.347,30.06,30.0699,5280723.0
2024-05-02 10:00:00,30.39,30.43,30.19,30.34,3720096.0,30.0699,30.1095,29.872,30.0204,3720096.0
2024-05-02 10:30:00,30.33,30.49,30.24,30.46,2766446.0,30.0105,30.1688,29.9215,30.1392,2766446.0
2024-05-02 11:00:00,30.46,30.57,30.42,30.43,2376674.0,30.1392,30.248,30.0996,30.1095,2376674.0
2024-05-02 11:30:00,30.43,30.49,30.39,30.41,2095913.0,30.1095,30.1688,30.0699,30.0897,2095913.0
2024-05-02 12:00:00,30.41,30.43,30.27,30.34,1656305.0,30.0897,30.1095,29.9512,30.0204,1656305.0
2024-05-02 12:30:00,30.34,30.35,30.28,30.3,1622263.0,30.0204,30.0303,29.9611,29.9808,1622263.0
2024-05-02 13:00:00,30.3,30.35,30.25,30.34,2539607.0,29.9808,30.0303,29.9314,30.0204,2539607.0
2024-05-02 13:30:00,30.35,30.39,30.27,30.28,1803472.0,30.0303,30.0699,29.9512,29.9611,1803472.0
2024-05-02 14:00:00,30.29,30.37,30.26,30.34,2070674.0,29.971,30.0501,29.9413,30.0204,2070674.0
2024-05-02 14:30:00,30.34,30.48,30.34,30.44,2424255.0,30.0204,30.159,30.0204,30.1194,2424255.0
2024-05-02 15:00:00,30.44,30.5,30.37,30.48,2687581.0,30.1194,30.1787,30.0501,30.159,2687581.0
2024-05-02 15:30:00,30.49,30.52,30.29,30.51,6731977.0,30.1688,30.1985,29.971,30.1886,6731977.0
2024-05-03 09:30:00,30.98,31.06,30.84,30.94,4697233.0,30.6537,30.7328,30.5152,30.6141,4697233.0
2024-05-03 10:00:00,30.95,31.02,30.75,30.91,2987481.0,30.624,30.6933,30.4261,30.5844,2987481.0
2024-05-03 10:30:00,30.91,31.0,30.77,30.79,1989033.0,30.5844,30.6735,30.4459,30.4657,1989033.0
2024-05-03 11:00:00,30.79,30.86,30.76,30.83,1462690.0,30.4657,30.535,30.436,30.5053,1462690.0
2024-05-03 11:30:00,30.83,30.92,30.82,30.85,1428848.0,30.5053,30.5943,30.4954,30.5251,1428848.0
2024-05-03 12:00:00,30.86,30.93,30.84,30.88,1123226.0,30.535,30.6042,30.5152,30.5547,1123226.0
2024-05-03 12:30:00,30.87,30.92,30.77,30.8,1589013.0,30.5448,30.5943,30.4459,30.4756,1589013.0
2024-05-03 13:00:00,30.8,30.85,30.74,30.75,1239446.0,30.4756,30.5251,30.4162,30.4261,1239446.0
2024-05-03 13:30:00,30.74,30.78,30.7,30.76,1134514.0,30.4162,30.4558,30.3766,30.436,1134514.0
2024-05-03 14:00:00,30.76,30.82,30.73,30.8,1172760.0,30.436,30.4954,30.4063,30.4756,1172760.0
2024-05-03 14:30:00,30.8,30.86,30.77,30.86,1218117.0,30.4756,30.535,30.4459,30.535,1218117.0
2024-05-03 15:00:00,30.86,30.89,30.78,30.88,1613132.0,30.535,30.5646,30.4558,30.5547,1613132.0
2024-05-03 15:30:00,30.89,30.9,30.83,30.9,4387255.0,30.5646,30.5745,30.5053,30.5745,4387255.0
2024-05-06 09:30:00,31.12,31.2,30.97,31.09,3811039.0,30.9165,30.996,30.7675,30.8867,3811039.0
2024-05-06 10:00:00,31.1,31.2,31.08,31.11,2179226.0,30.8966,30.996,30.8768,30.9066,2179226.0
2024-05-06 10:30:00,31.11,31.12,30.95,30.95,1774120.0,30.9066,30.9165,30.7476,30.7476,1774120.0
2024-05-06 11:00:00,30.96,30.97,30.79,30.82,2324541.0,30.7575,30.7675,30.5887,30.6185,2324541.0
2024-05-06 11:30:00,30.82,30.95,30.8,30.91,1539365.0,30.6185,30.7476,30.5986,30.7079,1539365.0
2024-05-06 12:00:00,30.92,30.92,30.76,30.76,1499519.0,30.7178,30.7178,30.5588,30.5588,1499519.0
2024-05-06 12:30:00,30.77,30.82,30.73,30.79,1176749.0,30.5688,30.6185,30.529,30.5887,1176749.0
2024-05-06 13:00:00,30.79,30.81,30.75,30.8,1088671.0,30.5887,30.6085,30.5489,30.5986,1088671.0
2024-05-06 13:30:00,30.8,30.82,30.77,30.79,1058963.0,30.5986,30.6185,30.5688,30.5887,1058963.0
2024-05-06 14:00:00,30.79,30.84,30.78,30.84,1023821.0,30.5887,30.6383,30.5787,30.6383,1023821.0
2024-05-06 14:30:00,30.84,30.85,30.75,30.77,1325917.0,30.6383,30.6483,30.5489,30.5688,1325917.0
2024-05-06 15:00:00,30.76,30.8,30.74,30.77,1051362.0,30.5588,30.5986,30.539,30.5688,1051362.0
2024-05-06 15:30:00,30.76,30.99,30.75,30.99,5069880.0,30.5588,30.7873,30.5489,30.7873,5069880.0
2024-05-07 09:30:00,31.11,31.28,31.06,31.2,3732907.0,30.9066,31.0754,30.8569,30.996,3732907.0
2024-05-07 10:00:00,31.21,31.45,31.17,31.31,2941409.0,31.0059,31.2443,30.9662,31.1053,2941409.0
2024-05-07 10:30:00,31.3,31.34,31.14,31.21,2412597.0,31.0953,31.1351,30.9364,31.0059,2412597.0
2024-05-07 11:00:00,31.2,31.26,31.12,31.19,1816512.0,30.996,31.0556,30.9165,30.986,1816512.0
2024-05-07 11:30:00,31.19,31.22,31.12,31.21,1237286.0,30.986,31.0158,30.9165,31.0059,1237286.0
2024-05-07 12:00:00,31.21,31.24,31.17,31.21,957849.0,31.0059,31.0357,30.9662,31.0059,957849.0
2024-05-07 12:30:00,31.21,31.23,31.03,31.09,1595161.0,31.0059,31.0258,30.8271,30.8867,1595161.0
2024-05-07 13:00:00,31.09,31.12,31.06,31.08,893153.0,30.8867,30.9165,30.8569,30.8768,893153.0
2024-05-07 13:30:00,31.09,31.09,30.92,30.94,1431555.0,30.8867,30.8867,30.7178,30.7377,1431555.0
2024-05-07 14:00:00,30.94,31.0,30.92,30.94,1129912.0,30.7377,30.7973,30.7178,30.7377,1129912.0
2024-05-07 14:30:00,30.94,30.95,30.86,30.87,1133079.0,30.7377,30.7476,30.6582,30.6681,1133079.0
2024-05-07 15:00:00,30.88,30.91,30.77,30.77,3063998.0,30.6781,30.7079,30.5688,30.5688,3063998.0
2024-05-07 15:30:00,30.78,30.81,30.61,30.66,7017194.0,30.5787,30.6085,30.4098,30.4595,7017194.0
2024-05-08 09:30:00,30.0,30.15,29.9,30.0,5858761.0,29.8038,29.9528,29.7045,29.8038,5858761.0
2024-05-08 10:00:00,30.0,30.01,29.8,29.91,4375711.0,29.8038,29.8138,29.6051,29.7144,4375711.0
2024-05-08 10:30:00,29.91,29.96,29.85,29.9,3250345.0,29.7144,29.7641,29.6548,29.7045,3250345.0
2024-05-08 11:00:00,29.9,29.94,29.75,29.79,2949155.0,29.7045,29.7442,29.5555,29.5952,2949155.0
2024-05-08 11:30:00,29.8,29.87,29.76,29.8,3231450.0,29.6051,29.6747,29.5654,29.6051,3231450.0
2024-05-08 12:00:00,29.8,29.85,29.73,29.83,3345359.0,29.6051,29.6548,29.5356,29.6349,3345359.0
2024-05-08 12:30:00,29.82,29.86,29.75,29.86,2066387.0,29.625,29.6647,29.5555,29.6647,2066387.0
2024-05-08 13:00:00,29.86,29.88,29.78,29.79,1789084.0,29.6647,29.6846,29.5853,29.5952,1789084.0
2024-05-08 13:30:00,29.78,29.85,29.73,29.85,2906928.0,29.5853,29.6548,29.5356,29.6548,2906928.0
2024-05-08 14:00:00,29.84,29.91,29.8,29.91,1419645.0,29.6449,29.7144,29.6051,29.7144,1419645.0
2024-05-08 14:30:00,29.91,29.96,29.86,29.88,2351992.0,29.7144,29.7641,29.6647,29.6846,2351992.0
2024-05-08 15:00:00,29.88,29.96,29.83,29.96,1567706.0,29.6846,29.7641,29.6349,29.7641,1567706.0
2024-05-08 15:30:00,29.96,30.05,29.95,30.0,5746838.0,29.7641,29.8535,29.7541,29.8038,5746838.0
2024-05-09 09:30:00,29.92,30.03,29.8,29.96,4213270.0,29.7243,29.8336,29.6051,29.7641,4213270.0
2024-05-09 10:00:00,29.96,30.32,29.92,30.21,3968077.0,29.7641,30.1217,29.7243,30.0124,3968077.0
2024-05-09 10:30:00,30.22,30.39,30.19,30.23,3429932.0,30.0224,30.1913,29.9926,30.0323,3429932.0
2024-05-09 11:00:00,30.23,30.29,30.16,30.16,1845972.0,30.0323,30.0919,29.9628,29.9628,1845972.0
2024-05-09 11:30:00,30.17,30.22,30.13,30.16,1493513.0,29.9727,30.0224,29.933,29.9628,1493513.0
2024-05-09 12:00:00,30.15,30.19,30.1,30.14,1278806.0,29.9528,29.9926,29.9032,29.9429,1278806.0
2024-05-09 12:30:00,30.14,30.17,30.1,30.11,1090509.0,29.9429,29.9727,29.9032,29.9131,1090509.0
2024-05-09 13:00:00,30.11,30.16,30.06,30.11,1330964.0,29.9131,29.9628,29.8634,29.9131,1330964.0
2024-05-09 13:30:00,30.11,30.12,30.06,30.08,1048507.0,29.9131,29.923,29.8634,29.8833,1048507.0
2024-05-09 14:00:00,30.08,30.1,30.03,30.09,1081028.0,29.8833,29.9032,29.8336,29.8932,1081028.0
2024-05-09 14:30:00,30.09,30.16,30.08,30.14,1627775.0,29.8932,29.9628,29.8833,29.9429,1627775.0
2024-05-09 15:00:00,30.14,30.15,30.1,30.14,1167632.0,29.9429,29.9528,29.9032,29.9429,1167632.0
2024-05-09 15:30:00,30.14,30.24,30.07,30.08,6844951.0,29.9429,30.0422,29.8734,29.8833,6844951.0
2024-05-10 09:30:00,30.32,30.46,30.23,30.38,3655648.0,30.1217,30.2608,30.0323,30.1813,3655648.0
2024-05-10 10:00:00,30.37,30.37,30.17,30.19,2224527.0,30.1714,30.1714,29.9727,29.9926,2224527.0
2024-05-10 10:30:00,30.19,30.28,30.14,30.2,2014664.0,29.9926,30.082,29.9429,30.0025,2014664.0
2024-05-10 11:00:00,30.2,30.27,30.18,30.24,1433396.0,30.0025,30.0721,29.9826,30.0422,1433396.0
2024-05-10 11:30:00,30.25,30.26,30.13,30.23,1482926.0,30.0522,30.0621,29.933,30.0323,1482926.0
2024-05-10 12:00:00,30.23,30.24,30.13,30.16,946816.0,30.0323,30.0422,29.933,29.9628,946816.0
2024-05-10 12:30:00,30.16,30.2,30.14,30.17,680232.0,29.9628,30.0025,29.9429,29.9727,680232.0
2024-05-10 13:00:00,30.17,30.19,30.1,30.11,986612.0,29.9727,29.9926,29.9032,29.9131,986612.0
2024-05-10 13:30:00,30.11,30.12,30.07,30.1,1186267.0,29.9131,29.923,29.8734,29.9032,1186267.0
2024-05-10 14:00:00,30.1,30.1,30.02,30.05,1076294.0,29.9032,29.9032,29.8237,29.8535,1076294.0
2024-05-10 14:30:00,30.05,30.05,29.99,30.01,1959554.0,29.8535,29.8535,29.7939,29.8138,1959554.0
2024-05-10 15:00:00,30.0,30.02,29.98,30.0,1490571.0,29.8038,29.8237,29.7839,29.8038,1490571.0
2024-05-10 15:30:00,30.0,30.01,29.84,29.84,8749455.0,29.8038,29.8138,29.6449,29.6449,8749455.0
2024-05-13 09:30:00,30.05,30.85,30.0,30.75,6044613.0,29.8535,30.6483,29.8038,30.5489,6044613.0
2024-05-13 10:00:00,30.75,30.99,30.7,30.99,4055646.0,30.5489,30.7873,30.4992,30.7873,4055646.0
2024-05-13 10:30:00,30.99,31.13,30.86,30.9,4731366.0,30.7873,30.9264,30.6582,30.6979,4731366.0
2024-05-13 11:00:00,30.91,31.13,30.88,30.94,3572757.0,30.7079,30.9264,30.6781,30.7377,3572757.0
2024-05-13 11:30:00,30.93,31.03,30.81,30.82,2881582.0,30.7277,30.8271,30.6085,30.6185,2881582.0
2024-05-13 12:00:00,30.82,30.9,30.76,30.78,1758185.0,30.6185,30.6979,30.5588,30.5787,1758185.0
2024-05-13 12:30:00,30.78,30.8,30.69,30.7,1654722.0,30.5787,30.5986,30.4893,30.4992,1654722.0
2024-05-13 13:00:00,30.7,30.7,30.59,30.66,1499575.0,30.4992,30.4992,30.39,30.4595,1499575.0
2024-05-13 13:30:00,30.66,30.69,30.62,30.65,1511326.0,30.4595,30.4893,30.4198,30.4496,1511326.0
2024-05-13 14:00:00,30.65,30.69,30.58,30.65,1432589.0,30.4496,30.4893,30.38,30.4496,1432589.0
2024-05-13 14:30:00,30.65,30.65,30.57,30.61,1291660.0,30.4496,30.4496,30.3701,30.4098,1291660.0
2024-05-13 15:00:00,30.61,30.61,30.53,30.55,1287801.0,30.4098,30.4098,30.3304,30.3502,1287801.0
2024-05-13 15:30:00,30.55,30.56,30.45,30.49,5653045.0,30.3502,30.3602,30.2509,30.2906,5653045.0
2024-05-14 09:30:00,30.62,30.92,30.61,30.77,3599204.0,30.4198,30.7178,30.4098,30.5688,3599204.0
2024-05-14 10:00:00,30.77,30.82,30.7,30.79,2286426.0,30.5688,30.6185,30.4992,30.5887,2286426.0
2024-05-14 10:30:00,30.8,30.85,30.66,30.73,2565798.0,30.5986,30.6483,30.4595,30.529,2565798.0
2024-05-14 11:00:00,30.73,30.81,30.72,30.8,1905709.0,30.529,30.6085,30.5191,30.5986,1905709.0
2024-05-14 11:30:00,30.8,30.91,30.76,30.91,2079474.0,30.5986,30.7079,30.5588,30.7079,2079474.0
2024-05-14 12:00:00,30.91,30.96,30.87,30.9,1649011.0,30.7079,30.7575,30.6681,30.6979,1649011.0
2024-05-14 12:30:00,30.9,30.92,30.86,30.9,1006074.0,30.6979,30.7178,30.6582,30.6979,1006074.0
2024-05-14 13:00:00,30.9,30.9,30.81,30.85,740901.0,30.6979,30.6979,30.6085,30.6483,740901.0
2024-05-14 13:30:00,30.85,30.89,30.84,30.86,901408.0,30.6483,30.688,30.6383,30.6582,901408.0
2024-05-14 14:00:00,30.86,30.89,30.82,30.87,1070665.0,30.6582,30.688,30.6185,30.6681,1070665.0
2024-05-14 14:30:00,30.87,30.96,30.85,30.95,1672663.0,30.6681,30.7575,30.6483,30.7476,1672663.0
2024-05-14 15:00:00,30.95,30.96,30.91,30.94,1470007.0,30.7476,30.7575,30.7079,30.7377,1470007.0
2024-05-14 15:30:00,30.93,31.11,30.88,31.04,5811496.0,30.7277,30.9066,30.6781,30.837,5811496.0
2024-05-15 09:30:00,31.38,31.4,30.83,30.91,4082112.0,31.1748,31.1947,30.6284,30.7079,4082112.0
2024-05-15 10:00:00,30.91,30.99,30.81,30.95,2056935.0,30.7079,30.7873,30.6085,30.7476,2056935.0
2024-05-15 10:30:00,30.95,31.08,30.94,31.07,1679104.0,30.7476,30.8768,30.7377,30.8668,1679104.0
2024-05-15 11:00:00,31.07,31.1,30.94,30.99,1908116.0,30.8668,30.8966,30.7377,30.7873,1908116.0
2024-05-15 11:30:00,30.99,30.99,30.94,30.97,1042063.0,30.7873,30.7873,30.7377,30.7675,1042063.0
2024-05-15 12:00:00,30.98,31.07,30.94,31.05,1089338.0,30.7774,30.8668,30.7377,30.847,1089338.0
2024-05-15 12:30:00,31.05,31.11,31.01,31.11,1131468.0,30.847,30.9066,30.8072,30.9066,1131468.0
2024-05-15 13:00:00,31.11,31.16,31.07,31.15,1237983.0,30.9066,30.9562,30.8668,30.9463,1237983.0
2024-05-15 13:30:00,31.15,31.2,31.11,31.19,1048475.0,30.9463,30.996,30.9066,30.986,1048475.0
2024-05-15 14:00:00,31.19,31.23,31.13,31.19,1386056.0,30.986,31.0258,30.9264,30.986,1386056.0
2024-05-15 14:30:00,31.19,31.26,31.15,31.25,1026373.0,30.986,31.0556,30.9463,31.0456,1026373.0
2024-05-15 15:00:00,31.25,31.25,31.17,31.18,1136208.0,31.0456,31.0456,30.9662,30.9761,1136208.0
2024-05-15 15:30:00,31.19,31.3,31.08,31.28,5012062.0,30.986,31.0953,30.8768,31.0754,5012062.0
2024-05-16 09:30:00,31.64,31.77,31.52,31.61,4137934.0,31.4331,31.5622,31.3139,31.4033,4137934.0
2024-05-16 10:00:00,31.61,31.68,31.54,31.62,2130791.0,31.4033,31.4728,31.3337,31.4132,2130791.0
2024-05-16 10:30:00,31.62,31.71,31.61,31.69,1828266.0,31.4132,31.5026,31.4033,31.4828,1828266.0
2024-05-16 11:00:00,31.68,31.83,31.68,31.7,2296929.0,31.4728,31.6219,31.4728,31.4927,2296929.0
2024-05-16 11:30:00,31.69,31.75,31.66,31.73,1811095.0,31.4828,31.5424,31.453,31.5225,1811095.0
2024-05-16 12:00:00,31.73,31.75,31.68,31.74,1278217.0,31.5225,31.5424,31.4728,31.5324,1278217.0
2024-05-16 12:30:00,31.73,31.88,31.69,31.86,2795533.0,31.5225,31.6715,31.4828,31.6517,2795533.0
2024-05-16 13:00:00,31.87,31.97,31.79,31.97,2803401.0,31.6616,31.7609,31.5821,31.7609,2803401.0
2024-05-16 13:30:00,31.96,32.26,31.94,32.21,3657175.0,31.751,32.049,31.7311,31.9994,3657175.0
2024-05-16 14:00:00,32.22,32.22,32.07,32.13,2310629.0,32.0093,32.0093,31.8603,31.9199,2310629.0
2024-05-16 14:30:00,32.13,32.18,32.11,32.13,1867115.0,31.9199,31.9696,31.9,31.9199,1867115.0
2024-05-16 15:00:00,32.14,32.18,32.1,32.11,2079640.0,31.9298,31.9696,31.8901,31.9,2079640.0
2024-05-16 15:30:00,32.1,32.15,32.03,32.05,6525287.0,31.8901,31.9398,31.8205,31.8404,6525287.0
2024-05-17 09:30:00,32.06,32.11,31.73,31.81,6977846.0,31.8503,31.9,31.5225,31.602,6977846.0
2024-05-17 10:00:00,31.81,32.1,31.79,32.09,2949359.0,31.602,31.8901,31.5821,31.8802,2949359.0
2024-05-17 10:30:00,32.09,32.11,31.94,32.06,2124594.0,31.8802,31.9,31.7311,31.8503,2124594.0
2024-05-17 11:00:00,32.07,32.08,31.88,31.9,1759902.0,31.8603,31.8702,31.6715,31.6914,1759902.0
2024-05-17 11:30:00,31.89,31.9,31.75,31.8,1832403.0,31.6815,31.6914,31.5424,31.592,1832403.0
2024-05-17 12:00:00,31.8,31.81,31.66,31.69,2105679.0,31.592,31.602,31.453,31.4828,2105679.0
2024-05-17 12:30:00,31.7,31.82,31.67,31.81,1808255.0,31.4927,31.6119,31.4629,31.602,1808255.0
2024-05-17 13:00:00,31.81,31.81,31.76,31.79,1166943.0,31.602,31.602,31.5523,31.5821,1166943.0
2024-05-17 13:30:00,31.79,31.8,31.65,31.68,1309387.0,31.5821,31.592,31.443,31.4728,1309387.0
2024-05-17 14:00:00,31.68,31.69,31.59,31.63,2266556.0,31.4728,31.4828,31.3834,31.4232,2266556.0
2024-05-17 14:30:00,31.63,31.78,31.62,31.78,1186650.0,31.4232,31.5722,31.4132,31.5722,1186650.0
2024-05-17 15:00:00,31.78,31.88,31.75,31.83,1605328.0,31.5722,31.6715,31.5424,31.6219,1605328.0
2024-05-17 15:30:00,31.84,31.89,31.76,31.84,4922495.0,31.6318,31.6815,31.5523,31.6318,4922495.0
2024-05-20 09:30:00,31.85,32.23,31.76,32.18,2998375.0,31.6417,32.0192,31.5523,31.9696,2998375.0
2024-05-20 10:00:00,32.19,32.28,32.11,32.27,2012450.0,31.9795,32.0689,31.9,32.059,2012450.0
2024-05-20 10:30:00,32.27,32.36,32.21,32.32,2253483.0,32.059,32.1484,31.9994,32.1086,2253483.0
2024-05-20 11:00:00,32.32,32.42,32.28,32.34,1908838.0,32.1086,32.208,32.0689,32.1285,1908838.0
2024-05-20 11:30:00,32.35,32.37,32.09,32.09,1703958.0,32.1385,32.1583,31.8802,31.8802,1703958.0
2024-05-20 12:00:00,32.09,32.16,32.07,32.08,1101633.0,31.8802,31.9497,31.8603,31.8702,1101633.0
2024-05-20 12:30:00,32.08,32.25,32.03,32.24,994033.0,31.8702,32.0391,31.8205,32.0292,994033.0
2024-05-20 13:00:00,32.25,32.25,32.1,32.11,1252364.0,32.0391,32.0391,31.8901,31.9,1252364.0
2024-05-20 13:30:00,32.1,32.14,32.07,32.09,877560.0,31.8901,31.9298,31.8603,31.8802,877560.0
2024-05-20 14:00:00,32.09,32.12,31.97,32.05,1156155.0,31.8802,31.91,31.7609,31.8404,1156155.0
2024-05-20 14:30:00,32.05,32.1,31.97,31.98,908096.0,31.8404,31.8901,31.7609,31.7709,908096.0
2024-05-20 15:00:00,31.98,32.08,31.96,32.07,1177505.0,31.7709,31.8702,31.751,31.8603,1177505.0
2024-05-20 15:30:00,32.06,32.13,31.96,32.11,4480139.0,31.8503,31.9199,31.751,31.9,4480139.0
2024-05-21 09:30:00,31.98,32.24,31.76,31.85,3795352.0,31.7709,32.0292,31.5523,31.6417,3795352.0
2024-05-21 10:00:00,31.85,31.9,31.76,31.83,1480603.0,31.6417,31.6914,31.5523,31.6219,1480603.0
2024-05-21 10:30:00,31.84,31.93,31.81,31.87,1658309.0,31.6318,31.7212,31.602,31.6616,1658309.0
2024-05-21 11:00:00,31.87,31.87,31.75,31.75,1210365.0,31.6616,31.6616,31.5424,31.5424,1210365.0
2024-05-21 11:30:00,31.75,31.77,31.62,31.68,1592111.0,31.5424,31.5622,31.4132,31.4728,1592111.0
2024-05-21 12:00:00,31.68,31.74,31.67,31.71,1002451.0,31.4728,31.5324,31.4629,31.5026,1002451.0
2024-05-21 12:30:00,31.71,31.72,31.66,31.69,965965.0,31.5026,31.5126,31.453,31.4828,965965.0
2024-05-21 13:00:00,31.69,31.7,31.63,31.65,956345.0,31.4828,31.4927,31.4232,31.443,956345.0
2024-05-21 13:30:00,31.65,31.71,31.64,31.71,982322.0,31.443,31.5026,31.4331,31.5026,982322.0
2024-05-21 14:00:00,31.71,31.75,31.69,31.73,1368369.0,31.5026,31.5424,31.4828,31.5225,1368369.0
2024-05-21 14:30:00,31.72,31.78,31.71,31.77,1228689.0,31.5126,31.5722,31.5026,31.5622,1228689.0
2024-05-21 15:00:00,31.76,31.8,31.72,31.73,1643299.0,31.5523,31.592,31.5126,31.5225,1643299.0
2024-05-21 15:30:00,31.73,31.78,31.68,31.76,4344183.0,31.5225,31.5722,31.4728,31.5523,4344183.0
2024-05-22 09:30:00,31.91,32.07,31.78,32.01,2801361.0,31.7013,31.8603,31.5722,31.8007,2801361.0
2024-05-22 10:00:00,32.01,32.02,31.69,31.83,2056607.0,31.8007,31.8106,31.4828,31.6219,2056607.0
2024-05-22 10:30:00,31.83,31.9,31.81,31.89,1094989.0,31.6219,31.6914,31.602,31.6815,1094989.0
2024-05-22 11:00:00,31.89,32.05,31.88,31.99,1610882.0,31.6815,31.8404,31.6715,31.7808,1610882.0
2024-05-22 11:30:00,32.0,32.02,31.79,31.84,1636235.0,31.7907,31.8106,31.5821,31.6318,1636235.0
2024-05-22 12:00:00,31.84,31.85,31.72,31.77,1292271.0,31.6318,31.6417,31.5126,31.5622,1292271.0
2024-05-22 12:30:00,31.78,31.78,31.68,31.71,1098481.0,31.5722,31.5722,31.4728,31.5026,1098481.0
2024-05-22 13:00:00,31.71,31.73,31.57,31.58,1456508.0,31.5026,31.5225,31.3636,31.3735,1456508.0
2024-05-22 13:30:00,31.57,31.61,31.43,31.51,2638165.0,31.3636,31.4033,31.2245,31.3039,2638165.0
2024-05-22 14:00:00,31.51,31.51,31.19,31.2,1770726.0,31.3039,31.3039,30.986,30.996,1770726.0
2024-05-22 14:30:00,31.19,31.23,31.09,31.21,2233938.0,30.986,31.0258,30.8867,31.0059,2233938.0
2024-05-22 15:00:00,31.21,31.37,31.19,31.33,1808323.0,31.0059,31.1649,30.986,31.1251,1808323.0
2024-05-22 15:30:00,31.33,31.45,31.25,31.44,5321666.0,31.1251,31.2443,31.0456,31.2344,5321666.0
2024-05-23 09:30:00,31.45,31.57,30.68,30.76,6074734.0,31.2443,31.3636,30.4794,30.5588,6074734.0
2024-05-23 10:00:00,30.76,30.85,30.57,30.72,4381254.0,30.5588,30.6483,30.3701,30.5191,4381254.0
2024-05-23 10:30:00,30.73,30.78,30.36,30.39,3944818.0,30.529,30.5787,30.1615,30.1913,3944818.0
2024-05-23 11:00:00,30.39,30.59,30.35,30.53,2283724.0,30.1913,30.39,30.1515,30.3304,2283724.0
2024-05-23 11:30:00,30.53,30.63,30.43,30.58,3055083.0,30.3304,30.4297,30.231,30.38,3055083.0
2024-05-23 12:00:00,30.58,30.61,30.46,30.48,1385169.0,30.38,30.4098,30.2608,30.2807,1385169.0
2024-05-23 12:30:00,30.48,30.56,30.36,30.38,1358831.0,30.2807,30.3602,30.1615,30.1813,1358831.0
2024-05-23 13:00:00,30.37,30.39,30.27,30.36,1688195.0,30.1714,30.1913,30.0721,30.1615,1688195.0
2024-05-23 13:30:00,30.35,30.36,30.08,30.08,2616817.0,30.1515,30.1615,29.8833,29.8833,2616817.0
2024-05-23 14:00:00,30.08,30.12,29.95,29.99,3720587.0,29.8833,29.923,29.7541,29.7939,3720587.0
2024-05-23 14:30:00,29.99,30.05,29.87,29.94,4047031.0,29.7939,29.8535,29.6747,29.7442,4047031.0
2024-05-23 15:00:00,29.93,30.05,29.92,30.01,2023001.0,29.7343,29.8535,29.7243,29.8138,2023001.0
2024-05-23 15:30:00,30.02,30.16,30.01,30.1,6694151.0,29.8237,29.9628,29.8138,29.9032,6694151.0
2024-05-24 09:30:00,30.29,30.64,30.13,30.64,3504200.0,30.0919,30.4396,29.933,30.4396,3504200.0
2024-05-24 10:00:00,30.64,31.02,30.63,30.87,3691817.0,30.4396,30.8171,30.4297,30.6681,3691817.0
2024-05-24 10:30:00,30.88,30.93,30.75,30.78,2132812.0,30.6781,30.7277,30.5489,30.5787,2132812.0
2024-05-24 11:00:00,30.79,30.96,30.73,30.8,1842534.0,30.5887,30.7575,30.529,30.5986,1842534.0
2024-05-24 11:30:00,30.8,30.87,30.74,30.83,1356407.0,30.5986,30.6681,30.539,30.6284,1356407.0
2024-05-24 12:00:00,30.83,30.85,30.71,30.71,1004091.0,30.6284,30.6483,30.5092,30.5092,1004091.0
2024-05-24 12:30:00,30.71,30.72,30.57,30.62,1631628.0,30.5092,30.5191,30.3701,30.4198,1631628.0
2024-05-24 13:00:00,30.62,30.7,30.57,30.69,1155075.0,30.4198,30.4992,30.3701,30.4893,1155075.0
2024-05-24 13:30:00,30.68,30.8,30.65,30.79,1339568.0,30.4794,30.5986,30.4496,30.5887,1339568.0
2024-05-24 14:00:00,30.8,30.84,30.69,30.71,1494754.0,30.5986,30.6383,30.4893,30.5092,1494754.0
2024-05-24 14:30:00,30.71,30.74,30.65,30.67,1014729.0,30.5092,30.539,30.4496,30.4694,1014729.0
2024-05-24 15:00:00,30.66,30.67,30.57,30.62,1508623.0,30.4595,30.4694,30.3701,30.4198,1508623.0
2024-05-24 15:30:00,30.61,30.75,30.6,30.71,3177070.0,30.4098,30.5489,30.3999,30.5092,3177070.0
2024-05-28 09:30:00,30.94,31.06,30.65,30.93,3428020.0,30.7377,30.8569,30.4496,30.7277,3428020.0
2024-05-28 10:00:00,30.93,31.15,30.91,31.1,1829759.0,30.7277,30.9463,30.7079,30.8966,1829759.0
2024-05-28 10:30:00,31.09,31.31,31.02,31.27,2203709.0,30.8867,31.1053,30.8171,31.0655,2203709.0
2024-05-28 11:00:00,31.27,31.33,31.21,31.25,2254812.0,31.0655,31.1251,31.0059,31.0456,2254812.0
2024-05-28 11:30:00,31.25,31.37,31.24,31.29,1907451.0,31.0456,31.1649,31.0357,31.0854,1907451.0
2024-05-28 12:00:00,31.29,31.31,31.14,31.17,1747813.0,31.0854,31.1053,30.9364,30.9662,1747813.0
2024-05-28 12:30:00,31.17,31.24,31.06,31.07,1000509.0,30.9662,31.0357,30.8569,30.8668,1000509.0
2024-05-28 13:00:00,31.07,31.14,31.05,31.14,938076.0,30.8668,30.9364,30.847,30.9364,938076.0
2024-05-28 13:30:00,31.14,31.18,31.03,31.05,1033677.0,30.9364,30.9761,30.8271,30.847,1033677.0
2024-05-28 14:00:00,31.04,31.09,30.94,30.96,1442459.0,30.837,30.8867,30.7377,30.7575,1442459.0
2024-05-28 14:30:00,30.96,30.96,30.78,30.88,1616941.0,30.7575,30.7575,30.5787,30.6781,1616941.0
2024-05-28 15:00:00,30.88,30.95,30.82,30.88,1196623.0,30.6781,30.7476,30.6185,30.6781,1196623.0
2024-05-28 15:30:00,30.89,31.11,30.87,31.09,4291390.0,30.688,30.9066,30.6681,30.8867,4291390.0
2024-05-29 09:30:00,30.46,30.62,30.29,30.58,2753261.0,30.2608,30.4198,30.0919,30.38,2753261.0
2024-05-29 10:00:00,30.58,30.67,30.43,30.49,2042446.0,30.38,30.4694,30.231,30.2906,2042446.0
2024-05-29 10:30:00,30.49,30.55,30.38,30.42,1598061.0,30.2906,30.3502,30.1813,30.2211,1598061.0
2024-05-29 11:00:00,30.42,30.56,30.33,30.54,1794931.0,30.2211,30.3602,30.1317,30.3403,1794931.0
2024-05-29 11:30:00,30.54,30.55,30.48,30.52,946931.0,30.3403,30.3502,30.2807,30.3204,946931.0
2024-05-29 12:00:00,30.52,30.52,30.42,30.47,899696.0,30.3204,30.3204,30.2211,30.2707,899696.0
2024-05-29 12:30:00,30.47,30.57,30.45,30.55,895107.0,30.2707,30.3701,30.2509,30.3502,895107.0
2024-05-29 13:00:00,30.54,30.55,30.41,30.47,870513.0,30.3403,30.3502,30.2111,30.2707,870513.0
2024-05-29 13:30:00,30.46,30.47,30.35,30.39,1099527.0,30.2608,30.2707,30.1515,30.1913,1099527.0
2024-05-29 14:00:00,30.4,30.41,30.34,30.36,1725981.0,30.2012,30.2111,30.1416,30.1615,1725981.0
2024-05-29 14:30:00,30.36,30.37,30.26,30.31,1516515.0,30.1615,30.1714,30.0621,30.1118,1516515.0
2024-05-29 15:00:00,30.32,30.35,30.28,30.3,1406812.0,30.1217,30.1515,30.082,30.1019,1406812.0
2024-05-29 15:30:00,30.29,30.31,30.1,30.13,5119015.0,30.0919,30.1118,29.9032,29.933,5119015.0
2024-05-30 09:30:00,30.21,30.4,30.18,30.32,2040381.0,30.0124,30.2012,29.9826,30.1217,2040381.0
2024-05-30 10:00:00,30.32,30.48,30.28,30.34,2147824.0,30.1217,30.2807,30.082,30.1416,2147824.0
2024-05-30 10:30:00,30.33,30.39,30.25,30.3,1523964.0,30.1317,30.1913,30.0522,30.1019,1523964.0
2024-05-30 11:00:00,30.3,30.39,30.19,30.35,1393215.0,30.1019,30.1913,29.9926,30.1515,1393215.0
2024-05-30 11:30:00,30.35,30.48,30.33,30.41,1230604.0,30.1515,30.2807,30.1317,30.2111,1230604.0
2024-05-30 12:00:00,30.42,30.5,30.4,30.41,909851.0,30.2211,30.3005,30.2012,30.2111,909851.0
2024-05-30 12:30:00,30.41,30.46,30.35,30.36,1008649.0,30.2111,30.2608,30.1515,30.1615,1008649.0
2024-05-30 13:00:00,30.36,30.42,30.35,30.41,705569.0,30.1615,30.2211,30.1515,30.2111,705569.0
2024-05-30 13:30:00,30.4,30.46,30.38,30.41,743448.0,30.2012,30.2608,30.1813,30.2111,743448.0
2024-05-30 14:00:00,30.41,30.41,30.25,30.35,947747.0,30.2111,30.2111,30.0522,30.1515,947747.0
2024-05-30 14:30:00,30.35,30.36,30.28,30.29,1001172.0,30.1515,30.1615,30.082,30.0919,1001172.0
2024-05-30 15:00:00,30.28,30.3,30.08,30.2,2046275.0,30.082,30.1019,29.8833,30.0025,2046275.0
2024-05-30 15:30:00,30.2,30.27,30.09,30.17,5757865.0,30.0025,30.0721,29.8932,29.9727,5757865.0
2024-05-31 09:30:00,30.22,30.53,30.1,30.17,3107094.0,30.0224,30.3304,29.9032,29.9727,3107094.0
2024-05-31 10:00:00,30.18,30.25,30.05,30.15,3188754.0,29.9826,30.0522,29.8535,29.9528,3188754.0
2024-05-31 10:30:00,30.15,30.23,30.06,30.07,2696465.0,29.9528,30.0323,29.8634,29.8734,2696465.0
2024-05-31 11:00:00,30.08,30.19,30.02,30.16,2216173.0,29.8833,29.9926,29.8237,29.9628,2216173.0
2024-05-31 11:30:00,30.16,30.22,30.08,30.09,1739949.0,29.9628,30.0224,29.8833,29.8932,1739949.0
2024-05-31 12:00:00,30.09,30.11,29.94,30.05,2518254.0,29.8932,29.9131,29.7442,29.8535,2518254.0
2024-05-31 12:30:00,30.05,30.09,30.0,30.03,1342110.0,29.8535,29.8932,29.8038,29.8336,1342110.0
2024-05-31 13:00:00,30.03,30.26,30.02,30.24,1400005.0,29.8336,30.0621,29.8237,30.0422,1400005.0
2024-05-31 13:30:00,30.24,30.3,30.15,30.15,1093183.0,30.0422,30.1019,29.9528,29.9528,1093183.0
2024-05-31 14:00:00,30.16,30.23,30.12,30.21,1150981.0,29.9628,30.0323,29.923,30.0124,1150981.0
2024-05-31 14:30:00,30.22,30.32,30.18,30.26,1441036.0,30.0224,30.1217,29.9826,30.0621,1441036.0
2024-05-31 15:00:00,30.26,30.45,30.23,30.41,1753516.0,30.0621,30.2509,30.0323,30.2111,1753516.0
2024-05-31 15:30:00,30.42,30.96,30.41,30.89,10583365.0,30.2211,30.7575,30.2111,30.688,10583365.0
2024-06-03 09:30:00,31.03,31.07,30.29,30.37,3935954.0,30.8271,30.8668,30.0919,30.1714,3935954.0
2024-06-03 10:00:00,30.37,30.7,30.36,30.6,2320337.0,30.1714,30.4992,30.1615,30.3999,2320337.0
2024-06-03 10:30:00,30.6,30.6,30.31,30.35,1776746.0,30.3999,30.3999,30.1118,30.1515,1776746.0
2024-06-03 11:00:00,30.34,30.44,30.32,30.42,1472185.0,30.1416,30.2409,30.1217,30.2211,1472185.0
2024-06-03 11:30:00,30.42,30.46,30.3,30.32,1584726.0,30.2211,30.2608,30.1019,30.1217,1584726.0
2024-06-03 12:00:00,30.32,30.35,30.15,30.18,1748592.0,30.1217,30.1515,29.9528,29.9826,1748592.0
2024-06-03 12:30:00,30.17,30.25,30.09,30.18,1656524.0,29.9727,30.0522,29.8932,29.9826,1656524.0
2024-06-03 13:00:00,30.18,30.19,30.05,30.18,1630824.0,29.9826,29.9926,29.8535,29.9826,1630824.0
2024-06-03 13:30:00,30.18,30.22,30.1,30.21,1845373.0,29.9826,30.0224,29.9032,30.0124,1845373.0
2024-06-03 14:00:00,30.21,30.34,30.17,30.27,1340118.0,30.0124,30.1416,29.9727,30.0721,1340118.0
2024-06-03 14:30:00,30.28,30.41,30.21,30.23,1000287.0,30.082,30.2111,30.0124,30.0323,1000287.0
2024-06-03 15:00:00,30.23,30.26,30.19,30.24,1148074.0,30.0323,30.0621,29.9926,30.0422,1148074.0
2024-06-03 15:30:00,30.24,30.31,30.19,30.31,3937438.0,30.0422,30.1118,29.9926,30.1118,3937438.0
2024-06-04 09:30:00,30.75,30.75,30.11,30.14,5922108.0,30.5489,30.5489,29.9131,29.9429,5922108.0
2024-06-04 10:00:00,30.14,30.26,30.01,30.2,3717584.0,29.9429,30.0621,29.8138,30.0025,3717584.0
2024-06-04 10:30:00,30.2,30.34,30.07,30.13,3092550.0,30.0025,30.1416,29.8734,29.933,3092550.0
2024-06-04 11:00:00,30.12,30.29,30.12,30.16,1919039.0,29.923,30.0919,29.923,29.9628,1919039.0
2024-06-04 11:30:00,30.16,30.2,30.07,30.14,2011224.0,29.9628,30.0025,29.8734,29.9429,2011224.0
2024-06-04 12:00:00,30.15,30.17,30.08,30.15,1463595.0,29.9528,29.9727,29.8833,29.9528,1463595.0
2024-06-04 12:30:00,30.15,30.17,30.03,30.1,1765695.0,29.9528,29.9727,29.8336,29.9032,1765695.0
2024-06-04 13:00:00,30.1,30.1,30.03,30.09,1645690.0,29.9032,29.9032,29.8336,29.8932,1645690.0
2024-06-04 13:30:00,30.09,30.11,30.04,30.06,1306694.0,29.8932,29.9131,29.8436,29.8634,1306694.0
2024-06-04 14:00:00,30.05,30.25,30.05,30.25,1755822.0,29.8535,30.0522,29.8535,30.0522,1755822.0
2024-06-04 14:30:00,30.25,30.3,30.21,30.28,2105594.0,30.0522,30.1019,30.0124,30.082,2105594.0
2024-06-04 15:00:00,30.28,30.28,29.99,30.03,2981594.0,30.082,30.082,29.7939,29.8336,2981594.0
2024-06-04 15:30:00,30.03,30.06,29.94,30.02,6172724.0,29.8336,29.8634,29.7442,29.8237,6172724.0
2024-06-05 09:30:00,30.27,30.56,30.01,30.5,5810303.0,30.0721,30.3602,29.8138,30.3005,5810303.0
2024-06-05 10:00:00,30.5,30.58,30.36,30.42,2651044.0,30.3005,30.38,30.1615,30.2211,2651044.0
2024-06-05 10:30:00,30.43,30.65,30.43,30.53,2904622.0,30.231,30.4496,30.231,30.3304,2904622.0
2024-06-05 11:00:00,30.53,30.63,30.52,30.56,2136838.0,30.3304,30.4297,30.3204,30.3602,2136838.0
2024-06-05 11:30:00,30.57,30.77,30.54,30.75,2221105.0,30.3701,30.5688,30.3403,30.5489,2221105.0
2024-06-05 12:00:00,30.75,30.78,30.57,30.58,1600694.0,30.5489,30.5787,30.3701,30.38,1600694.0
2024-06-05 12:30:00,30.57,30.67,30.52,30.61,1394488.0,30.3701,30.4694,30.3204,30.4098,1394488.0
2024-06-05 13:00:00,30.61,30.69,30.56,30.65,1209392.0,30.4098,30.4893,30.3602,30.4496,1209392.0
2024-06-05 13:30:00,30.65,30.74,30.61,30.71,1147062.0,30.4496,30.539,30.4098,30.5092,1147062.0
2024-06-05 14:00:00,30.71,30.77,30.67,30.75,1280358.0,30.5092,30.5688,30.4694,30.5489,1280358.0
2024-06-05 14:30:00,30.74,30.84,30.73,30.82,1430486.0,30.539,30.6383,30.529,30.6185,1430486.0
2024-06-05 15:00:00,30.82,30.82,30.63,30.65,1877356.0,30.6185,30.6185,30.4297,30.4496,1877356.0
2024-06-05 15:30:00,30.65,30.8,30.55,30.8,6103850.0,30.4496,30.5986,30.3502,30.5986,6103850.0
2024-06-06 09:30:00,30.56,30.59,30.16,30.32,4484193.0,30.3602,30.39,29.9628,30.1217,4484193.0
2024-06-06 10:00:00,30.32,30.35,30.22,30.34,2044176.0,30.1217,30.1515,30.0224,30.1416,2044176.0
2024-06-06 10:30:00,30.34,30.43,30.31,30.31,1793318.0,30.1416,30.231,30.1118,30.1118,1793318.0
2024-06-06 11:00:00,30.31,30.41,30.24,30.4,1483679.0,30.1118,30.2111,30.0422,30.2012,1483679.0
2024-06-06 11:30:00,30.39,30.49,30.35,30.46,1269591.0,30.1913,30.2906,30.1515,30.2608,1269591.0
2024-06-06 12:00:00,30.46,30.47,30.36,30.37,950472.0,30.2608,30.2707,30.1615,30.1714,950472.0
2024-06-06 12:30:00,30.38,30.5,30.33,30.47,967052.0,30.1813,30.3005,30.1317,30.2707,967052.0
2024-06-06 13:00:00,30.48,30.51,30.42,30.46,964378.0,30.2807,30.3105,30.2211,30.2608,964378.0
2024-06-06 13:30:00,30.46,30.52,30.43,30.44,886745.0,30.2608,30.3204,30.231,30.2409,886745.0
2024-06-06 14:00:00,30.43,30.45,30.35,30.44,1177425.0,30.231,30.2509,30.1515,30.2409,1177425.0
2024-06-06 14:30:00,30.44,30.5,30.41,30.46,837923.0,30.2409,30.3005,30.2111,30.2608,837923.0
2024-06-06 15:00:00,30.45,30.52,30.42,30.51,939953.0,30.2509,30.3204,30.2211,30.3105,939953.0
2024-06-06 15:30:00,30.51,30.57,30.39,30.42,4534820.0,30.3105,30.3701,30.1913,30.2211,4534820.0
2024-06-07 09:30:00,30.25,30.53,30.2,30.53,3022604.0,30.0522,30.3304,30.0025,30.3304,3022604.0
2024-06-07 10:00:00,30.53,30.63,30.44,30.61,1585671.0,30.3304,30.4297,30.2409,30.4098,1585671.0
2024-06-07 10:30:00,30.61,30.72,30.56,30.6,1770874.0,30.4098,30.5191,30.3602,30.3999,1770874.0
2024-06-07 11:00:00,30.59,30.64,30.52,30.62,1190930.0,30.39,30.4396,30.3204,30.4198,1190930.0
2024-06-07 11:30:00,30.62,30.64,30.55,30.61,1079917.0,30.4198,30.4396,30.3502,30.4098,1079917.0
2024-06-07 12:00:00,30.6,30.65,30.55,30.64,733016.0,30.3999,30.4496,30.3502,30.4396,733016.0
2024-06-07 12:30:00,30.64,30.66,30.57,30.64,870747.0,30.4396,30.4595,30.3701,30.4396,870747.0
2024-06-07 13:00:00,30.63,30.65,30.55,30.63,878865.0,30.4297,30.4496,30.3502,30.4297,878865.0
2024-06-07 13:30:00,30.63,30.64,30.5,30.51,661631.0,30.4297,30.4396,30.3005,30.3105,661631.0
2024-06-07 14:00:00,30.5,30.51,30.31,30.4,1456865.0,30.3005,30.3105,30.1118,30.2012,1456865.0
2024-06-07 14:30:00,30.4,30.45,30.38,30.4,884173.0,30.2012,30.2509,30.1813,30.2012,884173.0
2024-06-07 15:00:00,30.4,30.56,30.34,30.56,1694770.0,30.2012,30.3602,30.1416,30.3602,1694770.0
2024-06-07 15:30:00,30.55,30.78,30.54,30.77,6028492.0,30.3502,30.5787,30.3403,30.5688,6028492.0
2024-06-10 09:30:00,30.54,30.57,30.28,30.45,2862502.0,30.3403,30.3701,30.082,30.2509,2862502.0
2024-06-10 10:00:00,30.45,30.66,30.41,30.64,1959728.0,30.2509,30.4595,30.2111,30.4396,1959728.0
2024-06-10 10:30:00,30.63,30.68,30.56,30.58,1142696.0,30.4297,30.4794,30.3602,30.38,1142696.0
2024-06-10 11:00:00,30.57,30.67,30.51,30.67,1254692.0,30.3701,30.4694,30.3105,30.4694,1254692.0
2024-06-10 11:30:00,30.66,30.68,30.55,30.58,1471572.0,30.4595,30.4794,30.3502,30.38,1471572.0
2024-06-10 12:00:00,30.58,30.63,30.52,30.63,972553.0,30.38,30.4297,30.3204,30.4297,972553.0
2024-06-10 12:30:00,30.62,30.74,30.59,30.71,1062086.0,30.4198,30.539,30.39,30.5092,1062086.0
2024-06-10 13:00:00,30.71,30.8,30.64,30.74,1514418.0,30.5092,30.5986,30.4396,30.539,1514418.0
2024-06-10 13:30:00,30.73,30.79,30.69,30.73,1486319.0,30.529,30.5887,30.4893,30.529,1486319.0
2024-06-10 14:00:00,30.74,30.75,30.66,30.67,961463.0,30.539,30.5489,30.4595,30.4694,961463.0
2024-06-10 14:30:00,30.68,30.68,30.6,30.65,947486.0,30.4794,30.4794,30.3999,30.4496,947486.0
2024-06-10 15:00:00,30.65,30.86,30.64,30.79,1639044.0,30.4496,30.6582,30.4396,30.5887,1639044.0
2024-06-10 15:30:00,30.79,30.95,30.73,30.92,5693617.0,30.5887,30.7476,30.529,30.7178,5693617.0
2024-06-11 09:30:00,30.78,30.89,30.53,30.63,3071964.0,30.5787,30.688,30.3304,30.4297,3071964.0
2024-06-11 10:00:00,30.63,30.79,30.58,30.74,1415946.0,30.4297,30.5887,30.38,30.539,1415946.0
2024-06-11 10:30:00,30.74,31.03,30.71,30.86,2090426.0,30.539,30.8271,30.5092,30.6582,2090426.0
2024-06-11 11:00:00,30.85,30.94,30.81,30.87,1038971.0,30.6483,30.7377,30.6085,30.6681,1038971.0
2024-06-11 11:30:00,30.87,30.89,30.75,30.78,1263378.0,30.6681,30.688,30.5489,30.5787,1263378.0
2024-06-11 12:00:00,30.78,30.85,30.77,30.82,695675.0,30.5787,30.6483,30.5688,30.6185,695675.0
2024-06-11 12:30:00,30.82,30.85,30.73,30.74,679657.0,30.6185,30.6483,30.529,30.539,679657.0
2024-06-11 13:00:00,30.74,30.83,30.7,30.74,702257.0,30.539,30.6284,30.4992,30.539,702257.0
2024-06-11 13:30:00,30.74,30.87,30.72,30.84,790285.0,30.539,30.6681,30.5191,30.6383,790285.0
2024-06-11 14:00:00,30.85,30.95,30.82,30.95,1068142.0,30.6483,30.7476,30.6185,30.7476,1068142.0
2024-06-11 14:30:00,30.95,31.02,30.93,30.98,1203460.0,30.7476,30.8171,30.7277,30.7774,1203460.0
2024-06-11 15:00:00,30.99,31.02,30.91,30.92,1138153.0,30.7873,30.8171,30.7079,30.7178,1138153.0
2024-06-11 15:30:00,30.92,30.94,30.79,30.92,3033556.0,30.7178,30.7377,30.5887,30.7178,3033556.0
2024-06-12 09:30:00,31.45,31.48,31.15,31.41,4702589.0,31.2443,31.2741,30.9463,31.2046,4702589.0
2024-06-12 10:00:00,31.41,31.42,30.95,30.97,3139680.0,31.2046,31.2145,30.7476,30.7675,3139680.0
2024-06-12 10:30:00,30.96,31.0,30.77,30.86,2881701.0,30.7575,30.7973,30.5688,30.6582,2881701.0
2024-06-12 11:00:00,30.86,31.01,30.85,30.96,1870213.0,30.6582,30.8072,30.6483,30.7575,1870213.0
2024-06-12 11:30:00,30.96,31.02,30.92,30.99,1570662.0,30.7575,30.8171,30.7178,30.7873,1570662.0
2024-06-12 12:00:00,30.99,30.99,30.81,30.96,1531124.0,30.7873,30.7873,30.6085,30.7575,1531124.0
2024-06-12 12:30:00,30.96,30.97,30.85,30.91,1231214.0,30.7575,30.7675,30.6483,30.7079,1231214.0
2024-06-12 13:00:00,30.91,30.93,30.85,30.86,955740.0,30.7079,30.7277,30.6483,30.6582,955740.0
2024-06-12 13:30:00,30.86,30.86,30.67,30.69,1284638.0,30.6582,30.6582,30.4694,30.4893,1284638.0
2024-06-12 14:00:00,30.61,30.74,30.56,30.66,2030496.0,30.4098,30.539,30.3602,30.4595,2030496.0
2024-06-12 14:30:00,30.66,30.68,30.42,30.48,1920117.0,30.4595,30.4794,30.2211,30.2807,1920117.0
2024-06-12 15:00:00,30.48,30.62,30.39,30.43,2219401.0,30.2807,30.4198,30.1913,30.231,2219401.0
2024-06-12 15:30:00,30.42,30.8,30.38,30.77,8163150.0,30.2211,30.5986,30.1813,30.5688,8163150.0
2024-06-13 09:30:00,30.39,30.5,30.15,30.25,4991366.0,30.1913,30.3005,29.9528,30.0522,4991366.0
2024-06-13 10:00:00,30.25,30.31,30.14,30.29,2661972.0,30.0522,30.1118,29.9429,30.0919,2661972.0
2024-06-13 10:30:00,30.28,30.44,30.2,30.4,2259088.0,30.082,30.2409,30.0025,30.2012,2259088.0
2024-06-13 11:00:00,30.41,30.5,30.34,30.48,1579809.0,30.2111,30.3005,30.1416,30.2807,1579809.0
2024-06-13 11:30:00,30.48,30.53,30.42,30.43,1286700.0,30.2807,30.3304,30.2211,30.231,1286700.0
2024-06-13 12:00:00,30.42,30.45,30.36,30.38,997528.0,30.2211,30.2509,30.1615,30.1813,997528.0
2024-06-13 12:30:00,30.39,30.44,30.36,30.43,873372.0,30.1913,30.2409,30.1615,30.231,873372.0
2024-06-13 13:00:00,30.43,30.55,30.41,30.54,906602.0,30.231,30.3502,30.2111,30.3403,906602.0
2024-06-13 13:30:00,30.53,30.58,30.49,30.5,811353.0,30.3304,30.38,30.2906,30.3005,811353.0
2024-06-13 14:00:00,30.49,30.5,30.4,30.45,987843.0,30.2906,30.3005,30.2012,30.2509,987843.0
2024-06-13 14:30:00,30.45,30.5,30.42,30.46,820717.0,30.2509,30.3005,30.2211,30.2608,820717.0
2024-06-13 15:00:00,30.47,30.48,30.38,30.43,1044730.0,30.2707,30.2807,30.1813,30.231,1044730.0
2024-06-13 15:30:00,30.43,30.54,30.42,30.44,4261176.0,30.231,30.3403,30.2211,30.2409,4261176.0
2024-06-14 09:30:00,30.28,30.56,30.21,30.42,3137962.0,30.082,30.3602,30.0124,30.2211,3137962.0
2024-06-14 10:00:00,30.42,30.42,30.25,30.31,1621803.0,30.2211,30.2211,30.0522,30.1118,1621803.0
2024-06-14 10:30:00,30.31,30.39,30.26,30.33,1076924.0,30.1118,30.1913,30.0621,30.1317,1076924.0
2024-06-14 11:00:00,30.33,30.36,30.25,30.34,1110880.0,30.1317,30.1615,30.0522,30.1416,1110880.0
2024-06-14 11:30:00,30.34,30.45,30.26,30.38,2004235.0,30.1416,30.2509,30.0621,30.1813,2004235.0
2024-06-14 12:00:00,30.37,30.4,30.32,30.33,903125.0,30.1714,30.2012,30.1217,30.1317,903125.0
2024-06-14 12:30:00,30.33,30.39,30.28,30.3,871009.0,30.1317,30.1913,30.082,30.1019,871009.0
2024-06-14 13:00:00,30.3,30.36,30.29,30.35,1197031.0,30.1019,30.1615,30.0919,30.1515,1197031.0
2024-06-14 13:30:00,30.34,30.4,30.3,30.38,819281.0,30.1416,30.2012,30.1019,30.1813,819281.0
2024-06-14 14:00:00,30.38,30.38,30.28,30.3,941402.0,30.1813,30.1813,30.082,30.1019,941402.0
2024-06-14 14:30:00,30.3,30.38,30.25,30.38,1148605.0,30.1019,30.1813,30.0522,30.1813,1148605.0
2024-06-14 15:00:00,30.38,30.43,30.34,30.4,1047021.0,30.1813,30.231,30.1416,30.2012,1047021.0
2024-06-14 15:30:00,30.4,30.47,30.35,30.45,3646710.0,30.2012,30.2707,30.1515,30.2509,3646710.0
2024-06-17 09:30:00,30.34,30.47,30.18,30.29,2597662.0,30.1416,30.2707,29.9826,30.0919,2597662.0
2024-06-17 10:00:00,30.29,30.32,30.18,30.22,1985328.0,30.0919,30.1217,29.9826,30.0224,1985328.0
2024-06-17 10:30:00,30.21,30.36,30.18,30.36,1303856.0,30.0124,30.1615,29.9826,30.1615,1303856.0
2024-06-17 11:00:00,30.36,30.48,30.35,30.4,1349439.0,30.1615,30.2807,30.1515,30.2012,1349439.0
2024-06-17 11:30:00,30.4,30.53,30.35,30.48,1397181.0,30.2012,30.3304,30.1515,30.2807,1397181.0
2024-06-17 12:00:00,30.48,30.55,30.41,30.55,1310607.0,30.2807,30.3502,30.2111,30.3502,1310607.0
2024-06-17 12:30:00,30.55,30.55,30.48,30.48,1049423.0,30.3502,30.3502,30.2807,30.2807,1049423.0
2024-06-17 13:00:00,30.49,30.62,30.47,30.6,1242394.0,30.2906,30.4198,30.2707,30.3999,1242394.0
2024-06-17 13:30:00,30.59,30.81,30.58,30.79,1509763.0,30.39,30.6085,30.38,30.5887,1509763.0
2024-06-17 14:00:00,30.79,30.83,30.72,30.8,1819462.0,30.5887,30.6284,30.5191,30.5986,1819462.0
2024-06-17 14:30:00,30.8,30.82,30.71,30.75,1215714.0,30.5986,30.6185,30.5092,30.5489,1215714.0
2024-06-17 15:00:00,30.74,30.84,30.65,30.84,1455004.0,30.539,30.6383,30.4496,30.6383,1455004.0
2024-06-17 15:30:00,30.83,31.0,30.8,30.99,5134497.0,30.6284,30.7973,30.5986,30.7873,5134497.0
2024-06-18 09:30:00,30.99,31.47,30.93,31.17,4063215.0,30.7873,31.2642,30.7277,30.9662,4063215.0
2024-06-18 10:00:00,31.18,31.21,30.81,30.82,2323594.0,30.9761,31.0059,30.6085,30.6185,2323594.0
2024-06-18 10:30:00,30.82,30.95,30.81,30.86,1371621.0,30.6185,30.7476,30.6085,30.6582,1371621.0
2024-06-18 11:00:00,30.86,30.96,30.78,30.82,1698277.0,30.6582,30.7575,30.5787,30.6185,1698277.0
2024-06-18 11:30:00,30.82,30.87,30.72,30.84,1495659.0,30.6185,30.6681,30.5191,30.6383,1495659.0
2024-06-18 12:00:00,30.84,30.86,30.63,30.68,1343822.0,30.6383,30.6582,30.4297,30.4794,1343822.0
2024-06-18 12:30:00,30.68,30.7,30.63,30.66,1007629.0,30.4794,30.4992,30.4297,30.4595,1007629.0
2024-06-18 13:00:00,30.65,30.72,30.6,30.7,1020313.0,30.4496,30.5191,30.3999,30.4992,1020313.0
2024-06-18 13:30:00,30.7,30.73,30.67,30.71,861028.0,30.4992,30.529,30.4694,30.5092,861028.0
2024-06-18 14:00:00,30.71,30.72,30.58,30.63,1201996.0,30.5092,30.5191,30.38,30.4297,1201996.0
2024-06-18 14:30:00,30.63,30.67,30.57,30.65,982219.0,30.4297,30.4694,30.3701,30.4496,982219.0
2024-06-18 15:00:00,30.64,30.65,30.5,30.55,1594564.0,30.4396,30.4496,30.3005,30.3502,1594564.0
2024-06-18 15:30:00,30.55,30.68,30.51,30.64,3479474.0,30.3502,30.4794,30.3105,30.4396,3479474.0
2024-06-20 09:30:00,30.57,31.02,30.45,30.96,4869379.0,30.3701,30.8171,30.2509,30.7575,4869379.0
2024-06-20 10:00:00,30.96,30.96,30.72,30.88,2744107.0,30.7575,30.7575,30.5191,30.6781,2744107.0
2024-06-20 10:30:00,30.88,31.11,30.84,31.06,3428729.0,30.6781,30.9066,30.6383,30.8569,3428729.0
2024-06-20 11:00:00,31.07,31.09,30.95,30.96,1975020.0,30.8668,30.8867,30.7476,30.7575,1975020.0
2024-06-20 11:30:00,30.96,31.08,30.96,30.97,2043898.0,30.7575,30.8768,30.7575,30.7675,2043898.0
2024-06-20 12:00:00,30.97,31.06,30.88,30.94,1350778.0,30.7675,30.8569,30.6781,30.7377,1350778.0
2024-06-20 12:30:00,30.93,30.95,30.75,30.87,1709605.0,30.7277,30.7476,30.5489,30.6681,1709605.0
2024-06-20 13:00:00,30.87,30.88,30.75,30.86,1154161.0,30.6681,30.6781,30.5489,30.6582,1154161.0
2024-06-20 13:30:00,30.86,30.9,30.72,30.88,1559190.0,30.6582,30.6979,30.5191,30.6781,1559190.0
2024-06-20 14:00:00,30.88,30.97,30.78,30.83,1408557.0,30.6781,30.7675,30.5787,30.6284,1408557.0
2024-06-20 14:30:00,30.83,30.85,30.65,30.66,1318299.0,30.6284,30.6483,30.4496,30.4595,1318299.0
2024-06-20 15:00:00,30.66,30.67,30.5,30.65,2283863.0,30.4595,30.4694,30.3005,30.4496,2283863.0
2024-06-20 15:30:00,30.65,30.74,30.54,30.61,6839012.0,30.4496,30.539,30.3403,30.4098,6839012.0
2024-06-21 09:30:00,30.86,31.09,30.67,30.92,9560617.0,30.6582,30.8867,30.4694,30.7178,9560617.0
2024-06-21 10:00:00,30.92,31.2,30.9,31.07,2718212.0,30.7178,30.996,30.6979,30.8668,2718212.0
2024-06-21 10:30:00,31.07,31.07,30.86,30.94,1768771.0,30.8668,30.8668,30.6582,30.7377,1768771.0
2024-06-21 11:00:00,30.94,31.07,30.91,31.0,1631316.0,30.7377,30.8668,30.7079,30.7973,1631316.0
2024-06-21 11:30:00,30.99,31.05,30.91,31.03,1394641.0,30.7873,30.847,30.7079,30.8271,1394641.0
2024-06-21 12:00:00,31.03,31.1,30.98,31.1,1388495.0,30.8271,30.8966,30.7774,30.8966,1388495.0
2024-06-21 12:30:00,31.1,31.21,31.09,31.2,1596969.0,30.8966,31.0059,30.8867,30.996,1596969.0
2024-06-21 13:00:00,31.19,31.36,31.18,31.3,2612997.0,30.986,31.1549,30.9761,31.0953,2612997.0
2024-06-21 13:30:00,31.3,31.3,31.13,31.14,1324650.0,31.0953,31.0953,30.9264,30.9364,1324650.0
2024-06-21 14:00:00,31.15,31.2,31.05,31.11,1102088.0,30.9463,30.996,30.847,30.9066,1102088.0
2024-06-21 14:30:00,31.11,31.17,31.08,31.1,1204114.0,30.9066,30.9662,30.8768,30.8966,1204114.0
2024-06-21 15:00:00,31.1,31.25,31.08,31.17,2030547.0,30.8966,31.0456,30.8768,30.9662,2030547.0
2024-06-21 15:30:00,31.17,31.32,31.09,31.1,7960416.0,30.9662,31.1152,30.8867,30.8966,7960416.0
2024-06-24 09:30:00,31.16,31.42,30.82,30.97,3656319.0,30.9562,31.2145,30.6185,30.7675,3656319.0
2024-06-24 10:00:00,30.96,31.03,30.83,30.86,1826058.0,30.7575,30.8271,30.6284,30.6582,1826058.0
2024-06-24 10:30:00,30.86,30.91,30.76,30.8,2190314.0,30.6582,30.7079,30.5588,30.5986,2190314.0
2024-06-24 11:00:00,30.8,30.9,30.74,30.88,1629732.0,30.5986,30.6979,30.539,30.6781,1629732.0
2024-06-24 11:30:00,30.87,30.89,30.78,30.85,1417278.0,30.6681,30.688,30.5787,30.6483,1417278.0
2024-06-24 12:00:00,30.84,30.85,30.71,30.75,1247284.0,30.6383,30.6483,30.5092,30.5489,1247284.0
2024-06-24 12:30:00,30.75,30.78,30.65,30.68,1335660.0,30.5489,30.5787,30.4496,30.4794,1335660.0
2024-06-24 13:00:00,30.68,30.69,30.61,30.63,1274405.0,30.4794,30.4893,30.4098,30.4297,1274405.0
2024-06-24 13:30:00,30.63,30.67,30.56,30.63,1538865.0,30.4297,30.4694,30.3602,30.4297,1538865.0
2024-06-24 14:00:00,30.63,30.76,30.62,30.7,1453891.0,30.4297,30.5588,30.4198,30.4992,1453891.0
2024-06-24 14:30:00,30.7,30.82,30.69,30.78,1562057.0,30.4992,30.6185,30.4893,30.5787,1562057.0
2024-06-24 15:00:00,30.78,30.89,30.77,30.88,1534144.0,30.5787,30.688,30.5688,30.6781,1534144.0
2024-06-24 15:30:00,30.88,30.89,30.53,30.59,5447447.0,30.6781,30.688,30.3304,30.39,5447447.0
2024-06-25 09:30:00,30.69,30.73,30.29,30.47,4107614.0,30.4893,30.529,30.0919,30.2707,4107614.0
2024-06-25 10:00:00,30.47,30.79,30.46,30.77,1937677.0,30.2707,30.5887,30.2608,30.5688,1937677.0
2024-06-25 10:30:00,30.75,30.83,30.73,30.8,1604736.0,30.5489,30.6284,30.529,30.5986,1604736.0
2024-06-25 11:00:00,30.8,30.83,30.7,30.74,1152101.0,30.5986,30.6284,30.4992,30.539,1152101.0
2024-06-25 11:30:00,30.74,30.83,30.72,30.79,1007083.0,30.539,30.6284,30.5191,30.5887,1007083.0
2024-06-25 12:00:00,30.79,30.79,30.72,30.76,793950.0,30.5887,30.5887,30.5191,30.5588,793950.0
2024-06-25 12:30:00,30.75,30.77,30.68,30.75,1051467.0,30.5489,30.5688,30.4794,30.5489,1051467.0
2024-06-25 13:00:00,30.75,30.75,30.65,30.71,859929.0,30.5489,30.5489,30.4496,30.5092,859929.0
2024-06-25 13:30:00,30.71,30.79,30.66,30.68,972156.0,30.5092,30.5887,30.4595,30.4794,972156.0
2024-06-25 14:00:00,30.68,30.72,30.65,30.71,670791.0,30.4794,30.5191,30.4496,30.5092,670791.0
2024-06-25 14:30:00,30.72,30.73,30.6,30.64,822459.0,30.5191,30.529,30.3999,30.4396,822459.0
2024-06-25 15:00:00,30.64,30.68,30.62,30.67,813454.0,30.4396,30.4794,30.4198,30.4694,813454.0
2024-06-25 15:30:00,30.68,30.77,30.58,30.76,3253572.0,30.4794,30.5688,30.38,30.5588,3253572.0
2024-06-26 09:30:00,30.68,30.68,30.47,30.63,2023031.0,30.4794,30.4794,30.2707,30.4297,2023031.0
2024-06-26 10:00:00,30.63,30.63,30.47,30.48,1275672.0,30.4297,30.4297,30.2707,30.2807,1275672.0
2024-06-26 10:30:00,30.48,30.51,30.41,30.43,1566826.0,30.2807,30.3105,30.2111,30.231,1566826.0
2024-06-26 11:00:00,30.42,30.43,30.32,30.39,1706453.0,30.2211,30.231,30.1217,30.1913,1706453.0
2024-06-26 11:30:00,30.39,30.5,30.36,30.49,1170286.0,30.1913,30.3005,30.1615,30.2906,1170286.0
2024-06-26 12:00:00,30.49,30.51,30.38,30.47,964704.0,30.2906,30.3105,30.1813,30.2707,964704.0
2024-06-26 12:30:00,30.48,30.5,30.39,30.43,923225.0,30.2807,30.3005,30.1913,30.231,923225.0
2024-06-26 13:00:00,30.43,30.47,30.4,30.43,1009823.0,30.231,30.2707,30.2012,30.231,1009823.0
2024-06-26 13:30:00,30.44,30.47,30.4,30.45,517655.0,30.2409,30.2707,30.2012,30.2509,517655.0
2024-06-26 14:00:00,30.46,30.46,30.39,30.41,745137.0,30.2608,30.2608,30.1913,30.2111,745137.0
2024-06-26 14:30:00,30.41,30.44,30.37,30.38,750692.0,30.2111,30.2409,30.1714,30.1813,750692.0
2024-06-26 15:00:00,30.38,30.38,30.27,30.34,1907826.0,30.1813,30.1813,30.0721,30.1416,1907826.0
2024-06-26 15:30:00,30.34,30.55,30.31,30.53,3616076.0,30.1416,30.3502,30.1118,30.3304,3616076.0
2024-06-27 09:30:00,30.41,30.54,30.28,30.45,2052886.0,30.2111,30.3403,30.082,30.2509,2052886.0
2024-06-27 10:00:00,30.46,30.65,30.42,30.6,1349521.0,30.2608,30.4496,30.2211,30.3999,1349521.0
2024-06-27 10:30:00,30.6,30.65,30.54,30.58,883200.0,30.3999,30.4496,30.3403,30.38,883200.0
2024-06-27 11:00:00,30.58,30.6,30.52,30.53,606778.0,30.38,30.3999,30.3204,30.3304,606778.0
2024-06-27 11:30:00,30.53,30.53,30.45,30.48,799985.0,30.3304,30.3304,30.2509,30.2807,799985.0
2024-06-27 12:00:00,30.48,30.49,30.41,30.42,708660.0,30.2807,30.2906,30.2111,30.2211,708660.0
2024-06-27 12:30:00,30.41,30.46,30.36,30.37,782522.0,30.2111,30.2608,30.1615,30.1714,782522.0
2024-06-27 13:00:00,30.37,30.46,30.36,30.46,697259.0,30.1714,30.2608,30.1615,30.2608,697259.0
2024-06-27 13:30:00,30.46,30.51,30.39,30.41,1224544.0,30.2608,30.3105,30.1913,30.2111,1224544.0
2024-06-27 14:00:00,30.42,30.49,30.37,30.45,1027580.0,30.2211,30.2906,30.1714,30.2509,1027580.0
2024-06-27 14:30:00,30.46,30.55,30.43,30.53,678655.0,30.2608,30.3502,30.231,30.3304,678655.0
2024-06-27 15:00:00,30.53,30.57,30.48,30.53,1033926.0,30.3304,30.3701,30.2807,30.3304,1033926.0
2024-06-27 15:30:00,30.53,30.66,30.44,30.62,6660932.0,30.3304,30.4595,30.2409,30.4198,6660932.0
2024-06-28 09:30:00,30.75,30.98,30.72,30.96,2730784.0,30.5489,30.7774,30.5191,30.7575,2730784.0
2024-06-28 10:00:00,30.96,31.28,30.95,31.26,3619887.0,30.7575,31.0754,30.7476,31.0556,3619887.0
2024-06-28 10:30:00,31.26,31.31,30.97,30.99,2375089.0,31.0556,31.1053,30.7675,30.7873,2375089.0
2024-06-28 11:00:00,30.99,30.99,30.9,30.97,1387403.0,30.7873,30.7873,30.6979,30.7675,1387403.0
2024-06-28 11:30:00,30.97,31.12,30.93,31.1,2093450.0,30.7675,30.9165,30.7277,30.8966,2093450.0
2024-06-28 12:00:00,31.1,31.1,30.91,30.95,822228.0,30.8966,30.8966,30.7079,30.7476,822228.0
2024-06-28 12:30:00,30.95,31.0,30.89,30.97,904206.0,30.7476,30.7973,30.688,30.7675,904206.0
2024-06-28 13:00:00,30.97,31.09,30.93,31.08,1023433.0,30.7675,30.8867,30.7277,30.8768,1023433.0
2024-06-28 13:30:00,31.08,31.13,31.02,31.1,1237783.0,30.8768,30.9264,30.8171,30.8966,1237783.0
2024-06-28 14:00:00,31.1,31.11,30.95,31.03,1037617.0,30.8966,30.9066,30.7476,30.8271,1037617.0
2024-06-28 14:30:00,31.03,31.04,30.97,31.0,947300.0,30.8271,30.837,30.7675,30.7973,947300.0
2024-06-28 15:00:00,30.99,30.99,30.9,30.91,1274624.0,30.7873,30.7873,30.6979,30.7079,1274624.0
2024-06-28 15:30:00,30.92,31.01,30.83,30.94,6330913.0,30.7178,30.8072,30.6284,30.7377,6330913.0
2024-07-01 09:30:00,30.91,30.94,30.61,30.83,3417813.0,30.7079,30.7377,30.4098,30.6284,3417813.0
2024-07-01 10:00:00,30.83,31.02,30.74,30.79,2157687.0,30.6284,30.8171,30.539,30.5887,2157687.0
2024-07-01 10:30:00,30.79,30.85,30.7,30.78,1757682.0,30.5887,30.6483,30.4992,30.5787,1757682.0
2024-07-01 11:00:00,30.78,30.87,30.72,30.87,1178840.0,30.5787,30.6681,30.5191,30.6681,1178840.0
2024-07-01 11:30:00,30.86,30.95,30.83,30.85,1329568.0,30.6582,30.7476,30.6284,30.6483,1329568.0
2024-07-01 12:00:00,30.84,30.89,30.8,30.83,835324.0,30.6383,30.688,30.5986,30.6284,835324.0
2024-07-01 12:30:00,30.83,30.83,30.72,30.76,756841.0,30.6284,30.6284,30.5191,30.5588,756841.0
2024-07-01 13:00:00,30.77,30.77,30.66,30.75,883136.0,30.5688,30.5688,30.4595,30.5489,883136.0
2024-07-01 13:30:00,30.75,30.79,30.68,30.71,787582.0,30.5489,30.5887,30.4794,30.5092,787582.0
2024-07-01 14:00:00,30.71,30.85,30.71,30.79,1071779.0,30.5092,30.6483,30.5092,30.5887,1071779.0
2024-07-01 14:30:00,30.78,30.85,30.73,30.83,881765.0,30.5787,30.6483,30.529,30.6284,881765.0
2024-07-01 15:00:00,30.83,30.87,30.78,30.81,940397.0,30.6284,30.6681,30.5787,30.6085,940397.0
2024-07-01 15:30:00,30.8,30.86,30.72,30.82,2413797.0,30.5986,30.6582,30.5191,30.6185,2413797.0
2024-07-02 09:30:00,30.86,31.31,30.77,30.95,4492620.0,30.6582,31.1053,30.5688,30.7476,4492620.0
2024-07-02 10:00:00,30.94,30.99,30.58,30.67,2596774.0,30.7377,30.7873,30.38,30.4694,2596774.0
2024-07-02 10:30:00,30.67,30.84,30.66,30.82,1667357.0,30.4694,30.6383,30.4595,30.6185,1667357.0
2024-07-02 11:00:00,30.82,30.87,30.74,30.81,1154621.0,30.6185,30.6681,30.539,30.6085,1154621.0
2024-07-02 11:30:00,30.82,30.86,30.71,30.72,1068309.0,30.6185,30.6582,30.5092,30.5191,1068309.0
2024-07-02 12:00:00,30.73,30.74,30.67,30.71,889064.0,30.529,30.539,30.4694,30.5092,889064.0
2024-07-02 12:30:00,30.71,30.77,30.68,30.75,808268.0,30.5092,30.5688,30.4794,30.5489,808268.0
2024-07-02 13:00:00,30.75,30.83,30.72,30.77,924621.0,30.5489,30.6284,30.5191,30.5688,924621.0
2024-07-02 13:30:00,30.77,30.85,30.74,30.83,776240.0,30.5688,30.6483,30.539,30.6284,776240.0
2024-07-02 14:00:00,30.83,30.96,30.81,30.93,1376416.0,30.6284,30.7575,30.6085,30.7277,1376416.0
2024-07-02 14:30:00,30.94,31.08,30.9,31.05,1290196.0,30.7377,30.8768,30.6979,30.847,1290196.0
2024-07-02 15:00:00,31.05,31.09,31.01,31.08,1118817.0,30.847,30.8867,30.8072,30.8768,1118817.0
2024-07-02 15:30:00,31.08,31.1,30.98,31.05,3972774.0,30.8768,30.8966,30.7774,30.847,3972774.0
2024-07-03 09:30:00,31.14,31.14,30.91,31.06,2067755.0,30.9364,30.9364,30.7079,30.8569,2067755.0
2024-07-03 10:00:00,31.07,31.15,30.98,31.06,1547770.0,30.8668,30.9463,30.7774,30.8569,1547770.0
2024-07-03 10:30:00,31.05,31.17,31.04,31.09,1678855.0,30.847,30.9662,30.837,30.8867,1678855.0
2024-07-03 11:00:00,31.09,31.21,31.03,31.15,1514062.0,30.8867,31.0059,30.8271,30.9463,1514062.0
2024-07-03 11:30:00,31.15,31.28,31.1,31.19,4519290.0,30.9463,31.0754,30.8966,30.986,4519290.0
2024-07-03 12:00:00,31.19,31.31,31.16,31.3,2682893.0,30.986,31.1053,30.9562,31.0953,2682893.0
2024-07-03 12:30:00,31.29,31.34,31.07,31.22,3980068.0,31.0854,31.1351,30.8668,31.0158,3980068.0
2024-07-05 09:30:00,31.4,31.64,31.33,31.35,3626121.0,31.1947,31.4331,31.1251,31.145,3626121.0
2024-07-05 10:00:00,31.36,31.53,31.31,31.39,1688274.0,31.1549,31.3238,31.1053,31.1847,1688274.0
2024-07-05 10:30:00,31.39,31.71,31.34,31.71,1945156.0,31.1847,31.5026,31.1351,31.5026,1945156.0
2024-07-05 11:00:00,31.71,32.14,31.7,31.96,4456807.0,31.5026,31.9298,31.4927,31.751,4456807.0
2024-07-05 11:30:00,31.96,32.34,31.95,32.2,3678300.0,31.751,32.1285,31.7411,31.9894,3678300.0
2024-07-05 12:00:00,32.18,32.26,32.06,32.07,2497634.0,31.9696,32.049,31.8503,31.8603,2497634.0
2024-07-05 12:30:00,32.07,32.07,31.86,31.93,1687099.0,31.8603,31.8603,31.6517,31.7212,1687099.0
2024-07-05 13:00:00,31.94,31.94,31.8,31.87,1475107.0,31.7311,31.7311,31.592,31.6616,1475107.0
2024-07-05 13:30:00,31.86,32.06,31.86,31.99,1702449.0,31.6517,31.8503,31.6517,31.7808,1702449.0
2024-07-05 14:00:00,31.99,32.0,31.82,31.88,1654846.0,31.7808,31.7907,31.6119,31.6715,1654846.0
2024-07-05 14:30:00,31.88,31.94,31.83,31.91,1175034.0,31.6715,31.7311,31.6219,31.7013,1175034.0
2024-07-05 15:00:00,31.91,32.0,31.89,31.94,1360055.0,31.7013,31.7907,31.6815,31.7311,1360055.0
2024-07-05 15:30:00,31.94,32.07,31.88,31.99,6040928.0,31.7311,31.8603,31.6715,31.7808,6040928.0
2024-07-08 09:30:00,33.03,33.97,32.82,33.68,14477685.0,32.814,33.7479,32.6054,33.4598,14477685.0
2024-07-08 10:00:00,33.68,33.73,33.26,33.61,6274573.0,33.4598,33.5094,33.0425,33.3902,6274573.0
2024-07-08 10:30:00,33.6,33.73,33.41,33.43,3929210.0,33.3803,33.5094,33.1915,33.2114,3929210.0
2024-07-08 11:00:00,33.43,33.65,33.36,33.38,3640201.0,33.2114,33.43,33.1418,33.1617,3640201.0
2024-07-08 11:30:00,33.38,33.42,33.12,33.41,3969058.0,33.1617,33.2015,32.9034,33.1915,3969058.0
2024-07-08 12:00:00,33.4,33.53,33.37,33.4,2177284.0,33.1816,33.3107,33.1518,33.1816,2177284.0
2024-07-08 12:30:00,33.41,33.6,33.34,33.55,2331283.0,33.1915,33.3803,33.122,33.3306,2331283.0
2024-07-08 13:00:00,33.55,33.83,33.51,33.76,3330526.0,33.3306,33.6088,33.2909,33.5392,3330526.0
2024-07-08 13:30:00,33.76,33.9,33.66,33.73,2720075.0,33.5392,33.6783,33.4399,33.5094,2720075.0
2024-07-08 14:00:00,33.73,33.83,33.64,33.82,2290105.0,33.5094,33.6088,33.42,33.5988,2290105.0
2024-07-08 14:30:00,33.82,33.84,33.65,33.83,2891344.0,33.5988,33.6187,33.43,33.6088,2891344.0
2024-07-08 15:00:00,33.83,34.06,33.82,33.88,4773025.0,33.6088,33.8373,33.5988,33.6584,4773025.0
2024-07-08 15:30:00,33.88,34.09,33.85,34.0,8237407.0,33.6584,33.8671,33.6286,33.7777,8237407.0
2024-07-09 09:30:00,35.02,35.22,34.02,34.12,17031327.0,34.791,34.9897,33.7975,33.8969,17031327.0
2024-07-09 10:00:00,34.12,34.19,33.72,33.84,9052163.0,33.8969,33.9664,33.4995,33.6187,9052163.0
2024-07-09 10:30:00,33.84,34.25,33.81,34.09,5714821.0,33.6187,34.026,33.5889,33.8671,5714821.0
2024-07-09 11:00:00,34.09,34.1,33.85,33.9,3774164.0,33.8671,33.877,33.6286,33.6783,3774164.0
2024-07-09 11:30:00,33.9,34.12,33.83,34.03,2956563.0,33.6783,33.8969,33.6088,33.8075,2956563.0
2024-07-09 12:00:00,34.04,34.18,33.91,33.95,3632910.0,33.8174,33.9565,33.6883,33.728,3632910.0
2024-07-09 12:30:00,33.94,34.02,33.83,33.98,2804560.0,33.7181,33.7975,33.6088,33.7578,2804560.0
2024-07-09 13:00:00,33.98,34.25,33.97,34.23,4292846.0,33.7578,34.026,33.7479,34.0062,4292846.0
2024-07-09 13:30:00,34.23,34.59,34.23,34.48,5723059.0,34.0062,34.3638,34.0062,34.2545,5723059.0
2024-07-09 14:00:00,34.48,34.6,34.4,34.43,3440247.0,34.2545,34.3737,34.175,34.2048,3440247.0
2024-07-09 14:30:00,34.43,34.56,34.38,34.55,2950989.0,34.2048,34.334,34.1552,34.3241,2950989.0
2024-07-09 15:00:00,34.55,34.64,34.5,34.58,3087696.0,34.3241,34.4135,34.2744,34.3539,3087696.0
2024-07-09 15:30:00,34.58,34.9,34.55,34.59,11752705.0,34.3539,34.6718,34.3241,34.3638,11752705.0
2024-07-10 09:30:00,34.44,34.89,34.13,34.26,6907265.0,34.2148,34.6618,33.9068,34.036,6907265.0
2024-07-10 10:00:00,34.26,34.77,34.25,34.69,4030304.0,34.036,34.5426,34.026,34.4631,4030304.0
2024-07-10 10:30:00,34.7,34.7,34.46,34.63,2623788.0,34.4731,34.4731,34.2347,34.4035,2623788.0
2024-07-10 11:00:00,34.62,34.8,34.56,34.62,2227468.0,34.3936,34.5724,34.334,34.3936,2227468.0
2024-07-10 11:30:00,34.63,34.7,34.46,34.59,1883483.0,34.4035,34.4731,34.2347,34.3638,1883483.0
2024-07-10 12:00:00,34.59,34.64,34.47,34.56,1655091.0,34.3638,34.4135,34.2446,34.334,1655091.0
2024-07-10 12:30:00,34.57,34.71,34.55,34.68,1756097.0,34.3439,34.483,34.3241,34.4532,1756097.0
2024-07-10 13:00:00,34.68,34.74,34.59,34.64,1404425.0,34.4532,34.5128,34.3638,34.4135,1404425.0
2024-07-10 13:30:00,34.64,34.7,34.6,34.64,1230727.0,34.4135,34.4731,34.3737,34.4135,1230727.0
2024-07-10 14:00:00,34.64,34.72,34.62,34.69,1490194.0,34.4135,34.493,34.3936,34.4631,1490194.0
2024-07-10 14:30:00,34.68,34.86,34.67,34.78,1995101.0,34.4532,34.632,34.4433,34.5526,1995101.0
2024-07-10 15:00:00,34.77,34.77,34.58,34.66,2184982.0,34.5426,34.5426,34.3539,34.4333,2184982.0
2024-07-10 15:30:00,34.66,34.97,34.61,34.85,6443077.0,34.4333,34.7413,34.3837,34.6221,6443077.0
2024-07-11 09:30:00,35.02,35.15,34.38,34.47,4789890.0,34.791,34.9201,34.1552,34.2446,4789890.0
2024-07-11 10:00:00,34.46,34.6,34.1,34.27,4352424.0,34.2347,34.3737,33.877,34.0459,4352424.0
2024-07-11 10:30:00,34.27,34.34,33.89,33.98,3633430.0,34.0459,34.1154,33.6684,33.7578,3633430.0
2024-07-11 11:00:00,33.98,34.09,33.83,33.89,2990298.0,33.7578,33.8671,33.6088,33.6684,2990298.0
2024-07-11 11:30:00,33.89,33.9,33.47,33.52,4375118.0,33.6684,33.6783,33.2511,33.3008,4375118.0
2024-07-11 12:00:00,33.52,33.72,33.41,33.59,2374427.0,33.3008,33.4995,33.1915,33.3703,2374427.0
2024-07-11 12:30:00,33.59,33.67,33.37,33.38,1979544.0,33.3703,33.4498,33.1518,33.1617,1979544.0
2024-07-11 13:00:00,33.39,33.52,33.32,33.52,2250512.0,33.1717,33.3008,33.1021,33.3008,2250512.0
2024-07-11 13:30:00,33.52,33.52,33.31,33.44,1648694.0,33.3008,33.3008,33.0922,33.2213,1648694.0
2024-07-11 14:00:00,33.45,33.46,33.32,33.43,1493302.0,33.2313,33.2412,33.1021,33.2114,1493302.0
2024-07-11 14:30:00,33.44,33.51,33.35,33.41,1999684.0,33.2213,33.2909,33.1319,33.1915,1999684.0
2024-07-11 15:00:00,33.41,33.68,33.4,33.55,2512363.0,33.1915,33.4598,33.1816,33.3306,2512363.0
2024-07-11 15:30:00,33.55,33.75,33.49,33.51,6380052.0,33.3306,33.5293,33.271,33.2909,6380052.0
2024-07-12 09:30:00,33.78,34.46,33.77,34.27,5208232.0,33.5591,34.2347,33.5492,34.0459,5208232.0
2024-07-12 10:00:00,34.27,34.59,34.26,34.57,3753642.0,34.0459,34.3638,34.036,34.3439,3753642.0
2024-07-12 10:30:00,34.56,34.67,34.46,34.58,2740703.0,34.334,34.4433,34.2347,34.3539,2740703.0
2024-07-12 11:00:00,34.59,34.69,34.45,34.55,2291912.0,34.3638,34.4631,34.2247,34.3241,2291912.0
2024-07-12 11:30:00,34.55,34.73,34.48,34.49,1775838.0,34.3241,34.5029,34.2545,34.2645,1775838.0
2024-07-12 12:00:00,34.48,34.83,34.45,34.81,2710812.0,34.2545,34.6022,34.2247,34.5824,2710812.0
2024-07-12 12:30:00,34.81,34.96,34.71,34.9,3162985.0,34.5824,34.7314,34.483,34.6718,3162985.0
2024-07-12 13:00:00,34.9,35.32,34.82,35.22,5254260.0,34.6718,35.089,34.5923,34.9897,5254260.0
2024-07-12 13:30:00,35.22,35.48,35.13,35.27,4762468.0,34.9897,35.248,34.9003,35.0394,4762468.0
2024-07-12 14:00:00,35.27,35.35,35.05,35.07,3200772.0,35.0394,35.1188,34.8208,34.8407,3200772.0
2024-07-12 14:30:00,35.07,35.21,34.97,35.2,2476702.0,34.8407,34.9797,34.7413,34.9698,2476702.0
2024-07-12 15:00:00,35.2,35.22,34.78,34.88,2956842.0,34.9698,34.9897,34.5526,34.6519,2956842.0
2024-07-12 15:30:00,34.88,34.88,34.45,34.5,6871609.0,34.6519,34.6519,34.2247,34.2744,6871609.0
2024-07-15 09:30:00,34.7,35.23,34.56,34.61,6695272.0,34.4731,34.9996,34.334,34.3837,6695272.0
2024-07-15 10:00:00,34.61,34.79,34.41,34.43,2660145.0,34.3837,34.5625,34.185,34.2048,2660145.0
2024-07-15 10:30:00,34.42,34.71,34.31,34.7,3270189.0,34.1949,34.483,34.0856,34.4731,3270189.0
2024-07-15 11:00:00,34.69,34.94,34.66,34.84,2515276.0,34.4631,34.7115,34.4333,34.6122,2515276.0
2024-07-15 11:30:00,34.83,35.04,34.83,34.97,2130870.0,34.6022,34.8109,34.6022,34.7413,2130870.0
2024-07-15 12:00:00,34.97,34.97,34.81,34.92,1554203.0,34.7413,34.7413,34.5824,34.6916,1554203.0
2024-07-15 12:30:00,34.92,34.95,34.63,34.7,1570093.0,34.6916,34.7214,34.4035,34.4731,1570093.0
2024-07-15 13:00:00,34.7,34.75,34.58,34.68,1515879.0,34.4731,34.5228,34.3539,34.4532,1515879.0
2024-07-15 13:30:00,34.68,34.68,34.45,34.45,1353928.0,34.4532,34.4532,34.2247,34.2247,1353928.0
2024-07-15 14:00:00,34.45,34.58,34.36,34.54,1605033.0,34.2247,34.3539,34.1353,34.3141,1605033.0
2024-07-15 14:30:00,34.55,34.61,34.41,34.53,1218296.0,34.3241,34.3837,34.185,34.3042,1218296.0
2024-07-15 15:00:00,34.53,34.58,34.5,34.55,984136.0,34.3042,34.3539,34.2744,34.3241,984136.0
2024-07-15 15:30:00,34.54,34.6,34.34,34.48,4185141.0,34.3141,34.3737,34.1154,34.2545,4185141.0
2024-07-16 09:30:00,34.36,34.45,33.95,34.31,3666043.0,34.1353,34.2247,33.728,34.0856,3666043.0
2024-07-16 10:00:00,34.32,34.39,34.06,34.16,2389413.0,34.0956,34.1651,33.8373,33.9366,2389413.0
2024-07-16 10:30:00,34.16,34.36,34.13,34.29,1431047.0,33.9366,34.1353,33.9068,34.0658,1431047.0
2024-07-16 11:00:00,34.29,34.36,34.18,34.27,1142095.0,34.0658,34.1353,33.9565,34.0459,1142095.0
2024-07-16 11:30:00,34.27,34.28,34.09,34.1,1048791.0,34.0459,34.0558,33.8671,33.877,1048791.0
2024-07-16 12:00:00,34.1,34.13,33.92,33.93,1634157.0,33.877,33.9068,33.6982,33.7081,1634157.0
2024-07-16 12:30:00,33.93,34.04,33.86,34.0,1597755.0,33.7081,33.8174,33.6386,33.7777,1597755.0
2024-07-16 13:00:00,33.99,33.99,33.83,33.87,1162777.0,33.7677,33.7677,33.6088,33.6485,1162777.0
2024-07-16 13:30:00,33.87,34.05,33.84,34.02,1131426.0,33.6485,33.8273,33.6187,33.7975,1131426.0
2024-07-16 14:00:00,34.02,34.1,33.94,34.07,1012669.0,33.7975,33.877,33.7181,33.8472,1012669.0
2024-07-16 14:30:00,34.08,34.22,34.07,34.19,1340194.0,33.8571,33.9962,33.8472,33.9664,1340194.0
2024-07-16 15:00:00,34.18,34.21,34.12,34.19,1046752.0,33.9565,33.9863,33.8969,33.9664,1046752.0
2024-07-16 15:30:00,34.2,34.45,34.17,34.34,3102123.0,33.9764,34.2247,33.9465,34.1154,3102123.0
2024-07-17 09:30:00,36.08,37.16,35.5,35.77,24318615.0,35.8441,36.917,35.2679,35.5361,24318615.0
2024-07-17 10:00:00,35.77,36.33,35.71,35.87,8271198.0,35.5361,36.0924,35.4765,35.6354,8271198.0
2024-07-17 10:30:00,35.86,36.2,35.46,35.61,5104225.0,35.6255,35.9633,35.2281,35.3771,5104225.0
2024-07-17 11:00:00,35.62,35.63,34.93,35.09,6439011.0,35.3871,35.397,34.7016,34.8605,6439011.0
2024-07-17 11:30:00,35.09,35.17,34.81,35.12,4088624.0,34.8605,34.94,34.5824,34.8903,4088624.0
2024-07-17 12:00:00,35.12,35.21,34.9,34.91,3581934.0,34.8903,34.9797,34.6718,34.6817,3581934.0
2024-07-17 12:30:00,34.91,35.44,34.91,35.43,3792593.0,34.6817,35.2082,34.6817,35.1983,3792593.0
2024-07-17 13:00:00,35.43,35.47,34.96,34.97,3722246.0,35.1983,35.238,34.7314,34.7413,3722246.0
2024-07-17 13:30:00,34.97,35.12,34.78,34.79,2989838.0,34.7413,34.8903,34.5526,34.5625,2989838.0
2024-07-17 14:00:00,34.79,34.9,34.6,34.62,3354503.0,34.5625,34.6718,34.3737,34.3936,3354503.0
2024-07-17 14:30:00,34.62,34.78,34.58,34.77,2681201.0,34.3936,34.5526,34.3539,34.5426,2681201.0
2024-07-17 15:00:00,34.77,34.82,34.54,34.65,2995570.0,34.5426,34.5923,34.3141,34.4234,2995570.0
2024-07-17 15:30:00,34.65,34.87,34.4,34.46,11032571.0,34.4234,34.642,34.175,34.2347,11032571.0
2024-07-18 09:30:00,34.96,35.7,34.67,35.68,7674219.0,34.7314,35.4665,34.4433,35.4467,7674219.0
2024-07-18 10:00:00,35.68,36.12,35.58,35.91,8712253.0,35.4467,35.8838,35.3473,35.6752,8712253.0
2024-07-18 10:30:00,35.91,36.18,35.48,36.11,8489099.0,35.6752,35.9434,35.248,35.8739,8489099.0
2024-07-18 11:00:00,36.11,36.3,35.77,35.95,6534871.0,35.8739,36.0626,35.5361,35.7149,6534871.0
2024-07-18 11:30:00,35.95,36.05,35.66,35.75,4291942.0,35.7149,35.8143,35.4268,35.5162,4291942.0
2024-07-18 12:00:00,35.74,36.16,35.74,35.8,3536062.0,35.5063,35.9235,35.5063,35.5659,3536062.0
2024-07-18 12:30:00,35.81,35.98,35.74,35.86,2174003.0,35.5758,35.7447,35.5063,35.6255,2174003.0
2024-07-18 13:00:00,35.86,35.86,35.49,35.54,2992790.0,35.6255,35.6255,35.2579,35.3076,2992790.0
2024-07-18 13:30:00,35.53,35.66,35.18,35.21,2764859.0,35.2977,35.4268,34.9499,34.9797,2764859.0
2024-07-18 14:00:00,35.21,35.22,34.84,34.97,3744523.0,34.9797,34.9897,34.6122,34.7413,3744523.0
2024-07-18 14:30:00,34.96,34.98,34.68,34.84,3589881.0,34.7314,34.7513,34.4532,34.6122,3589881.0
2024-07-18 15:00:00,34.85,34.93,34.53,34.66,3181335.0,34.6221,34.7016,34.3042,34.4333,3181335.0
2024-07-18 15:30:00,34.65,35.19,34.64,34.9,7014961.0,34.4234,34.9599,34.4135,34.6718,7014961.0
2024-07-19 09:30:00,34.55,34.58,33.44,33.45,9246905.0,34.3241,34.3539,33.2213,33.2313,9246905.0
2024-07-19 10:00:00,33.44,33.53,32.96,32.98,7485447.0,33.2213,33.3107,32.7445,32.7643,7485447.0
2024-07-19 10:30:00,32.98,33.15,32.85,33.05,5767894.0,32.7643,32.9332,32.6352,32.8339,5767894.0
2024-07-19 11:00:00,33.05,33.27,33.05,33.14,3519549.0,32.8339,33.0524,32.8339,32.9233,3519549.0
2024-07-19 11:30:00,33.13,33.26,32.88,33.26,3731150.0,32.9134,33.0425,32.665,33.0425,3731150.0
2024-07-19 12:00:00,33.26,33.27,33.05,33.09,2282273.0,33.0425,33.0524,32.8339,32.8736,2282273.0
2024-07-19 12:30:00,33.09,33.14,32.97,33.11,2261217.0,32.8736,32.9233,32.7544,32.8935,2261217.0
2024-07-19 13:00:00,33.1,33.13,32.94,32.98,1630228.0,32.8835,32.9134,32.7246,32.7643,1630228.0
2024-07-19 13:30:00,32.98,33.15,32.91,33.11,1973319.0,32.7643,32.9332,32.6948,32.8935,1973319.0
2024-07-19 14:00:00,33.12,33.23,33.03,33.05,1737171.0,32.9034,33.0127,32.814,32.8339,1737171.0
2024-07-19 14:30:00,33.05,33.1,32.97,33.09,1816394.0,32.8339,32.8835,32.7544,32.8736,1816394.0
2024-07-19 15:00:00,33.09,33.26,33.07,33.14,3067581.0,32.8736,33.0425,32.8537,32.9233,3067581.0
2024-07-19 15:30:00,33.14,33.16,32.92,33.01,8323124.0,32.9233,32.9432,32.7047,32.7941,8323124.0
2024-07-22 09:30:00,33.28,33.4,32.77,33.02,6173998.0,33.0624,33.1816,32.5557,32.8041,6173998.0
2024-07-22 10:00:00,33.02,33.28,32.84,33.05,3507641.0,32.8041,33.0624,32.6252,32.8339,3507641.0
2024-07-22 10:30:00,33.05,33.2,32.97,33.16,1927089.0,32.8339,32.9829,32.7544,32.9432,1927089.0
2024-07-22 11:00:00,33.18,33.19,32.87,32.91,1862081.0,32.963,32.973,32.6551,32.6948,1862081.0
2024-07-22 11:30:00,32.91,33.03,32.76,33.0,1771086.0,32.6948,32.814,32.5458,32.7842,1771086.0
2024-07-22 12:00:00,33.0,33.02,32.87,32.9,893763.0,32.7842,32.8041,32.6551,32.6849,893763.0
2024-07-22 12:30:00,32.9,33.03,32.87,32.99,1136125.0,32.6849,32.814,32.6551,32.7743,1136125.0
2024-07-22 13:00:00,33.0,33.12,32.97,33.0,1238691.0,32.7842,32.9034,32.7544,32.7842,1238691.0
2024-07-22 13:30:00,33.0,33.08,32.98,33.01,1073703.0,32.7842,32.8637,32.7643,32.7941,1073703.0
2024-07-22 14:00:00,33.01,33.15,32.95,33.13,1665802.0,32.7941,32.9332,32.7345,32.9134,1665802.0
2024-07-22 14:30:00,33.13,33.23,33.12,33.18,1337979.0,32.9134,33.0127,32.9034,32.963,1337979.0
2024-07-22 15:00:00,33.18,33.36,33.1,33.32,2125382.0,32.963,33.1418,32.8835,33.1021,2125382.0
2024-07-22 15:30:00,33.31,33.41,33.27,33.37,5509781.0,33.0922,33.1915,33.0524,33.1518,5509781.0
2024-07-23 09:30:00,32.96,33.2,32.83,33.03,2996592.0,32.7445,32.9829,32.6153,32.814,2996592.0
2024-07-23 10:00:00,33.04,33.2,32.96,33.02,2016810.0,32.8239,32.9829,32.7445,32.8041,2016810.0
2024-07-23 10:30:00,33.02,33.09,32.85,32.92,1580003.0,32.8041,32.8736,32.6352,32.7047,1580003.0
2024-07-23 11:00:00,32.92,33.15,32.88,33.09,1529449.0,32.7047,32.9332,32.665,32.8736,1529449.0
2024-07-23 11:30:00,33.09,33.13,32.9,32.97,1311251.0,32.8736,32.9134,32.6849,32.7544,1311251.0
2024-07-23 12:00:00,32.97,33.01,32.86,32.94,1124087.0,32.7544,32.7941,32.6451,32.7246,1124087.0
2024-07-23 12:30:00,32.94,32.95,32.88,32.93,689755.0,32.7246,32.7345,32.665,32.7147,689755.0
2024-07-23 13:00:00,32.94,32.97,32.89,32.93,783776.0,32.7246,32.7544,32.6749,32.7147,783776.0
2024-07-23 13:30:00,32.92,33.03,32.88,33.01,838344.0,32.7047,32.814,32.665,32.7941,838344.0
2024-07-23 14:00:00,33.01,33.04,32.96,33.01,662755.0,32.7941,32.8239,32.7445,32.7941,662755.0
2024-07-23 14:30:00,33.01,33.14,33.0,33.12,1197604.0,32.7941,32.9233,32.7842,32.9034,1197604.0
2024-07-23 15:00:00,33.12,33.23,33.08,33.14,1447381.0,32.9034,33.0127,32.8637,32.9233,1447381.0
2024-07-23 15:30:00,33.15,33.15,32.88,32.97,3643547.0,32.9332,32.9332,32.665,32.7544,3643547.0
2024-07-24 09:30:00,32.54,32.8,32.15,32.16,4601322.0,32.3272,32.5855,31.9398,31.9497,4601322.0
2024-07-24 10:00:00,32.17,32.3,32.1,32.27,3112725.0,31.9596,32.0888,31.8901,32.059,3112725.0
2024-07-24 10:30:00,32.27,32.36,32.16,32.2,1852510.0,32.059,32.1484,31.9497,31.9894,1852510.0
2024-07-24 11:00:00,32.19,32.23,32.02,32.21,2322730.0,31.9795,32.0192,31.8106,31.9994,2322730.0
2024-07-24 11:30:00,32.2,32.33,32.17,32.22,2153119.0,31.9894,32.1186,31.9596,32.0093,2153119.0
2024-07-24 12:00:00,32.2,32.26,32.12,32.19,1408990.0,31.9894,32.049,31.91,31.9795,1408990.0
2024-07-24 12:30:00,32.19,32.23,31.93,31.99,2468038.0,31.9795,32.0192,31.7212,31.7808,2468038.0
2024-07-24 13:00:00,32.0,32.06,31.95,32.01,1752194.0,31.7907,31.8503,31.7411,31.8007,1752194.0
2024-07-24 13:30:00,32.02,32.08,31.88,31.91,2411899.0,31.8106,31.8702,31.6715,31.7013,2411899.0
2024-07-24 14:00:00,31.91,31.93,31.84,31.92,1688003.0,31.7013,31.7212,31.6318,31.7113,1688003.0
2024-07-24 14:30:00,31.92,31.99,31.85,31.93,1432350.0,31.7113,31.7808,31.6417,31.7212,1432350.0
2024-07-24 15:00:00,31.93,31.95,31.84,31.9,1656450.0,31.7212,31.7411,31.6318,31.6914,1656450.0
2024-07-24 15:30:00,31.9,32.06,31.66,31.68,8780592.0,31.6914,31.8503,31.453,31.4728,8780592.0
2024-07-25 09:30:00,31.41,31.42,31.01,31.27,6466951.0,31.2046,31.2145,30.8072,31.0655,6466951.0
2024-07-25 10:00:00,31.26,31.33,30.95,31.3,5221486.0,31.0556,31.1251,30.7476,31.0953,5221486.0
2024-07-25 10:30:00,31.29,31.58,31.2,31.53,3581231.0,31.0854,31.3735,30.996,31.3238,3581231.0
2024-07-25 11:00:00,31.53,31.54,31.34,31.46,2533593.0,31.3238,31.3337,31.1351,31.2543,2533593.0
2024-07-25 11:30:00,31.46,31.56,31.39,31.54,1947906.0,31.2543,31.3536,31.1847,31.3337,1947906.0
2024-07-25 12:00:00,31.54,31.85,31.42,31.83,2195271.0,31.3337,31.6417,31.2145,31.6219,2195271.0
2024-07-25 12:30:00,31.83,31.96,31.77,31.85,2451602.0,31.6219,31.751,31.5622,31.6417,2451602.0
2024-07-25 13:00:00,31.85,31.99,31.6,31.64,1845225.0,31.6417,31.7808,31.3934,31.4331,1845225.0
2024-07-25 13:30:00,31.64,31.79,31.55,31.78,1610353.0,31.4331,31.5821,31.3437,31.5722,1610353.0
2024-07-25 14:00:00,31.78,31.8,31.65,31.71,1163663.0,31.5722,31.592,31.443,31.5026,1163663.0
2024-07-25 14:30:00,31.71,31.76,31.48,31.5,1462257.0,31.5026,31.5523,31.2741,31.294,1462257.0
2024-07-25 15:00:00,31.5,31.69,31.48,31.62,1859710.0,31.294,31.4828,31.2741,31.4132,1859710.0
2024-07-25 15:30:00,31.62,31.63,31.08,31.11,6272098.0,31.4132,31.4232,30.8768,30.9066,6272098.0
2024-07-26 09:30:00,31.41,31.52,31.24,31.43,3087252.0,31.2046,31.3139,31.0357,31.2245,3087252.0
2024-07-26 10:00:00,31.42,31.53,31.15,31.31,1982766.0,31.2145,31.3238,30.9463,31.1053,1982766.0
2024-07-26 10:30:00,31.3,31.32,31.02,31.18,2046723.0,31.0953,31.1152,30.8171,30.9761,2046723.0
2024-07-26 11:00:00,31.18,31.23,31.1,31.14,1613830.0,30.9761,31.0258,30.8966,30.9364,1613830.0
2024-07-26 11:30:00,31.14,31.29,31.12,31.27,1533179.0,30.9364,31.0854,30.9165,31.0655,1533179.0
2024-07-26 12:00:00,31.28,31.42,31.14,31.35,2266881.0,31.0754,31.2145,30.9364,31.145,2266881.0
2024-07-26 12:30:00,31.36,31.52,31.35,31.41,2051751.0,31.1549,31.3139,31.145,31.2046,2051751.0
2024-07-26 13:00:00,31.41,31.56,31.41,31.53,1442771.0,31.2046,31.3536,31.2046,31.3238,1442771.0
2024-07-26 13:30:00,31.53,31.56,31.22,31.4,1509263.0,31.3238,31.3536,31.0158,31.1947,1509263.0
2024-07-26 14:00:00,31.4,31.43,31.26,31.3,1162531.0,31.1947,31.2245,31.0556,31.0953,1162531.0
2024-07-26 14:30:00,31.3,31.34,31.17,31.21,1280299.0,31.0953,31.1351,30.9662,31.0059,1280299.0
2024-07-26 15:00:00,31.21,31.36,31.11,31.32,1598767.0,31.0059,31.1549,30.9066,31.1152,1598767.0
2024-07-26 15:30:00,31.32,31.39,31.15,31.38,4948912.0,31.1152,31.1847,30.9463,31.1748,4948912.0
2024-07-29 09:30:00,31.42,31.43,31.16,31.38,3105782.0,31.2145,31.2245,30.9562,31.1748,3105782.0
2024-07-29 10:00:00,31.38,31.47,31.18,31.27,1821230.0,31.1748,31.2642,30.9761,31.0655,1821230.0
2024-07-29 10:30:00,31.27,31.3,31.16,31.18,1502899.0,31.0655,31.0953,30.9562,30.9761,1502899.0
2024-07-29 11:00:00,31.19,31.19,30.86,30.96,2454557.0,30.986,30.986,30.6582,30.7575,2454557.0
2024-07-29 11:30:00,30.97,31.11,30.86,31.1,1519558.0,30.7675,30.9066,30.6582,30.8966,1519558.0
2024-07-29 12:00:00,31.09,31.18,31.04,31.05,1022455.0,30.8867,30.9761,30.837,30.847,1022455.0
2024-07-29 12:30:00,31.05,31.16,31.03,31.12,1344578.0,30.847,30.9562,30.8271,30.9165,1344578.0
2024-07-29 13:00:00,31.13,31.19,31.03,31.03,980144.0,30.9264,30.986,30.8271,30.8271,980144.0
2024-07-29 13:30:00,31.04,31.09,30.95,31.01,976401.0,30.837,30.8867,30.7476,30.8072,976401.0
2024-07-29 14:00:00,31.01,31.03,30.92,31.0,1437017.0,30.8072,30.8271,30.7178,30.7973,1437017.0
2024-07-29 14:30:00,31.0,31.03,30.88,30.95,1172509.0,30.7973,30.8271,30.6781,30.7476,1172509.0
2024-07-29 15:00:00,30.96,31.01,30.93,31.0,1199115.0,30.7575,30.8072,30.7277,30.7973,1199115.0
2024-07-29 15:30:00,31.0,31.03,30.79,30.83,4316808.0,30.7973,30.8271,30.5887,30.6284,4316808.0
2024-07-30 09:30:00,30.84,30.91,30.66,30.86,2455541.0,30.6383,30.7079,30.4595,30.6582,2455541.0
2024-07-30 10:00:00,30.85,30.88,30.58,30.63,2096049.0,30.6483,30.6781,30.38,30.4297,2096049.0
2024-07-30 10:30:00,30.62,30.63,30.51,30.52,1826197.0,30.4198,30.4297,30.3105,30.3204,1826197.0
2024-07-30 11:00:00,30.52,30.53,30.36,30.37,3101258.0,30.3204,30.3304,30.1615,30.1714,3101258.0
2024-07-30 11:30:00,30.36,30.38,30.22,30.33,2363026.0,30.1615,30.1813,30.0224,30.1317,2363026.0
2024-07-30 12:00:00,30.33,30.38,30.25,30.28,1441592.0,30.1317,30.1813,30.0522,30.082,1441592.0
2024-07-30 12:30:00,30.28,30.34,30.05,30.05,2687420.0,30.082,30.1416,29.8535,29.8535,2687420.0
2024-07-30 13:00:00,30.06,30.21,30.0,30.21,2712762.0,29.8634,30.0124,29.8038,30.0124,2712762.0
2024-07-30 13:30:00,30.21,30.31,30.16,30.24,1511006.0,30.0124,30.1118,29.9628,30.0422,1511006.0
2024-07-30 14:00:00,30.24,30.35,30.2,30.3,1446267.0,30.0422,30.1515,30.0025,30.1019,1446267.0
2024-07-30 14:30:00,30.31,30.43,30.28,30.34,1745835.0,30.1118,30.231,30.082,30.1416,1745835.0
2024-07-30 15:00:00,30.34,30.34,30.17,30.17,1834277.0,30.1416,30.1416,29.9727,29.9727,1834277.0
2024-07-30 15:30:00,30.16,30.31,30.06,30.12,7775903.0,29.9628,30.1118,29.8634,29.923,7775903.0
2024-07-31 09:30:00,30.46,30.79,30.28,30.54,5878708.0,30.2608,30.5887,30.082,30.3403,5878708.0
2024-07-31 10:00:00,30.55,30.78,30.51,30.54,2907551.0,30.3502,30.5787,30.3105,30.3403,2907551.0
2024-07-31 10:30:00,30.55,30.66,30.43,30.49,2121828.0,30.3502,30.4595,30.231,30.2906,2121828.0
2024-07-31 11:00:00,30.5,30.68,30.47,30.63,1810327.0,30.3005,30.4794,30.2707,30.4297,1810327.0
2024-07-31 11:30:00,30.63,30.8,30.59,30.7,2288835.0,30.4297,30.5986,30.39,30.4992,2288835.0
2024-07-31 12:00:00,30.7,30.75,30.64,30.73,1341842.0,30.4992,30.5489,30.4396,30.529,1341842.0
2024-07-31 12:30:00,30.73,30.8,30.69,30.74,1166945.0,30.529,30.5986,30.4893,30.539,1166945.0
2024-07-31 13:00:00,30.74,30.8,30.54,30.57,1466595.0,30.539,30.5986,30.3403,30.3701,1466595.0
2024-07-31 13:30:00,30.57,30.57,30.33,30.41,2939996.0,30.3701,30.3701,30.1317,30.2111,2939996.0
2024-07-31 14:00:00,30.41,30.58,30.34,30.55,2126500.0,30.2111,30.38,30.1416,30.3502,2126500.0
2024-07-31 14:30:00,30.55,30.84,30.55,30.77,2214626.0,30.3502,30.6383,30.3502,30.5688,2214626.0
2024-07-31 15:00:00,30.78,30.87,30.55,30.62,3167210.0,30.5787,30.6681,30.3502,30.4198,3167210.0
2024-07-31 15:30:00,30.62,30.85,30.59,30.74,8260216.0,30.4198,30.6483,30.39,30.539,8260216.0
2024-08-01 09:30:00,30.44,30.71,30.37,30.54,4212692.0,30.2409,30.5092,30.1714,30.3403,4212692.0
2024-08-01 10:00:00,30.53,30.58,30.15,30.2,4097897.0,30.3304,30.38,29.9528,30.0025,4097897.0
2024-08-01 10:30:00,30.2,30.27,30.06,30.1,3540382.0,30.0025,30.0721,29.8634,29.9032,3540382.0
2024-08-01 11:00:00,30.1,30.13,29.86,29.89,4215920.0,29.9032,29.933,29.6647,29.6945,4215920.0
2024-08-01 11:30:00,29.89,29.93,29.71,29.71,3152095.0,29.6945,29.7343,29.5157,29.5157,3152095.0
2024-08-01 12:00:00,29.71,29.84,29.46,29.59,4111919.0,29.5157,29.6449,29.2674,29.3965,4111919.0
2024-08-01 12:30:00,29.58,29.61,29.36,29.36,3752780.0,29.3866,29.4164,29.168,29.168,3752780.0
2024-08-01 13:00:00,29.37,29.42,29.19,29.25,3416870.0,29.1779,29.2276,28.9991,29.0587,3416870.0
2024-08-01 13:30:00,29.26,29.35,29.09,29.34,3847441.0,29.0687,29.1581,28.8998,29.1481,3847441.0
2024-08-01 14:00:00,29.33,29.41,29.2,29.24,3116377.0,29.1382,29.2177,29.0091,29.0488,3116377.0
2024-08-01 14:30:00,29.24,29.26,28.89,28.92,4607823.0,29.0488,29.0687,28.7011,28.7309,4607823.0
2024-08-01 15:00:00,28.93,29.23,28.92,29.21,4273550.0,28.7408,29.0389,28.7309,29.019,4273550.0
2024-08-01 15:30:00,29.22,29.29,29.01,29.11,11390845.0,29.0289,29.0985,28.8203,28.9196,11390845.0
2024-08-02 09:30:00,21.94,21.98,20.51,21.08,60454443.0,21.7965,21.8363,20.3759,20.9422,60454443.0
2024-08-02 10:00:00,21.06,21.11,20.42,20.6,32111343.0,20.9223,20.972,20.2865,20.4653,32111343.0
2024-08-02 10:30:00,20.6,21.21,20.58,20.9,20090279.0,20.4653,21.0713,20.4454,20.7633,20090279.0
2024-08-02 11:00:00,20.89,21.38,20.82,21.37,16912316.0,20.7534,21.2402,20.6839,21.2303,16912316.0
2024-08-02 11:30:00,21.37,21.67,21.32,21.47,17894829.0,21.2303,21.5283,21.1806,21.3296,17894829.0
2024-08-02 12:00:00,21.47,21.5,21.09,21.16,11910769.0,21.3296,21.3594,20.9521,21.0216,11910769.0
2024-08-02 12:30:00,21.17,21.18,20.98,21.02,11659475.0,21.0316,21.0415,20.8428,20.8825,11659475.0
2024-08-02 13:00:00,21.02,21.27,20.93,21.12,8882777.0,20.8825,21.1309,20.7931,20.9819,8882777.0
2024-08-02 13:30:00,21.13,21.28,21.03,21.26,8442099.0,20.9918,21.1408,20.8925,21.121,8442099.0
2024-08-02 14:00:00,21.26,21.46,21.19,21.43,7144057.0,21.121,21.3197,21.0514,21.2899,7144057.0
2024-08-02 14:30:00,21.43,21.46,21.18,21.22,8301196.0,21.2899,21.3197,21.0415,21.0812,8301196.0
2024-08-02 15:00:00,21.21,21.45,21.07,21.41,10763410.0,21.0713,21.3097,20.9322,21.27,10763410.0
2024-08-02 15:30:00,21.41,21.54,21.2,21.48,24183477.0,21.27,21.3991,21.0614,21.3395,24183477.0
2024-08-05 09:30:00,20.2,20.29,19.29,19.69,27961297.0,20.0679,20.1573,19.1639,19.5612,27961297.0
2024-08-05 10:00:00,19.69,20.08,19.68,19.78,13412826.0,19.5612,19.9487,19.5513,19.6507,13412826.0
2024-08-05 10:30:00,19.78,20.14,19.7,19.96,8909445.0,19.6507,20.0083,19.5712,19.8295,8909445.0
2024-08-05 11:00:00,19.95,20.36,19.85,20.21,8402668.0,19.8195,20.2269,19.7202,20.0778,8402668.0
2024-08-05 11:30:00,20.21,20.38,19.99,20.1,7983009.0,20.0778,20.2467,19.8593,19.9686,7983009.0
2024-08-05 12:00:00,20.1,20.37,19.99,20.29,7816762.0,19.9686,20.2368,19.8593,20.1573,7816762.0
2024-08-05 12:30:00,20.29,20.39,20.16,20.25,5952443.0,20.1573,20.2567,20.0282,20.1176,5952443.0
2024-08-05 13:00:00,20.25,20.27,20.04,20.12,5036475.0,20.1176,20.1374,19.909,19.9884,5036475.0
2024-08-05 13:30:00,20.11,20.25,20.11,20.12,4150128.0,19.9785,20.1176,19.9785,19.9884,4150128.0
2024-08-05 14:00:00,20.12,20.12,20.03,20.07,4029742.0,19.9884,19.9884,19.899,19.9388,4029742.0
2024-08-05 14:30:00,20.07,20.12,19.83,19.85,6566532.0,19.9388,19.9884,19.7003,19.7202,6566532.0
2024-08-05 15:00:00,19.85,19.98,19.8,19.93,6906058.0,19.7202,19.8493,19.6705,19.7997,6906058.0
2024-08-05 15:30:00,19.92,20.12,19.83,20.11,14802285.0,19.7897,19.9884,19.7003,19.9785,14802285.0
2024-08-06 09:30:00,20.33,20.63,20.17,20.3,12183643.0,20.1971,20.4951,20.0381,20.1673,12183643.0
2024-08-06 10:00:00,20.3,20.32,19.94,19.95,9143530.0,20.1673,20.1871,19.8096,19.8195,9143530.0
2024-08-06 10:30:00,19.95,20.02,19.86,19.98,7913657.0,19.8195,19.8891,19.7301,19.8493,7913657.0
2024-08-06 11:00:00,19.98,20.02,19.75,19.78,5601857.0,19.8493,19.8891,19.6208,19.6507,5601857.0
2024-08-06 11:30:00,19.77,19.94,19.76,19.87,4920326.0,19.6407,19.8096,19.6308,19.7401,4920326.0
2024-08-06 12:00:00,19.87,19.89,19.76,19.82,4864828.0,19.7401,19.7599,19.6308,19.6904,4864828.0
2024-08-06 12:30:00,19.83,20.14,19.75,20.13,5987694.0,19.7003,20.0083,19.6208,19.9984,5987694.0
2024-08-06 13:00:00,20.13,20.25,20.04,20.16,6538428.0,19.9984,20.1176,19.909,20.0282,6538428.0
2024-08-06 13:30:00,20.16,20.17,19.98,20.11,3768305.0,20.0282,20.0381,19.8493,19.9785,3768305.0
2024-08-06 14:00:00,20.11,20.17,20.03,20.14,4227932.0,19.9785,20.0381,19.899,20.0083,4227932.0
2024-08-06 14:30:00,20.14,20.14,20.01,20.03,3724514.0,20.0083,20.0083,19.8791,19.899,3724514.0
2024-08-06 15:00:00,20.02,20.03,19.85,19.89,5763111.0,19.8891,19.899,19.7202,19.7599,5763111.0
2024-08-06 15:30:00,19.89,19.98,19.78,19.79,10032074.0,19.7599,19.8493,19.6507,19.6606,10032074.0
2024-08-07 09:30:00,19.92,20.21,19.85,19.94,9073162.0,19.92,20.21,19.85,19.94,9073162.0
2024-08-07 10:00:00,19.94,20.11,19.8,19.96,7283352.0,19.94,20.11,19.8,19.96,7283352.0
2024-08-07 10:30:00,19.96,20.07,19.87,20.05,4491729.0,19.96,20.07,19.87,20.05,4491729.0
2024-08-07 11:00:00,20.06,20.25,20.04,20.15,5630119.0,20.06,20.25,20.04,20.15,5630119.0
2024-08-07 11:30:00,20.16,20.17,20.02,20.11,2916257.0,20.16,20.17,20.02,20.11,2916257.0
2024-08-07 12:00:00,20.1,20.16,19.99,20.13,3098373.0,20.1,20.16,19.99,20.13,3098373.0
2024-08-07 12:30:00,20.13,20.14,19.93,19.94,3720473.0,20.13,20.14,19.93,19.94,3720473.0
2024-08-07 13:00:00,19.93,19.95,19.71,19.75,3848761.0,19.93,19.95,19.71,19.75,3848761.0
2024-08-07 13:30:00,19.76,19.83,19.61,19.63,3112266.0,19.76,19.83,19.61,19.63,3112266.0
2024-08-07 14:00:00,19.63,19.65,19.37,19.44,7010406.0,19.63,19.65,19.37,19.44,7010406.0
2024-08-07 14:30:00,19.44,19.46,19.23,19.24,5063289.0,19.44,19.46,19.23,19.24,5063289.0
2024-08-07 15:00:00,19.23,19.41,19.22,19.3,5857886.0,19.23,19.41,19.22,19.3,5857886.0
2024-08-07 15:30:00,19.3,19.31,18.95,18.99,15913374.0,19.3,19.31,18.95,18.99,15913374.0
2024-08-08 09:30:00,19.1,19.27,18.84,19.05,9300898.0,19.1,19.27,18.84,19.05,9300898.0
2024-08-08 10:00:00,19.05,19.43,19.02,19.41,5482357.0,19.05,19.43,19.02,19.41,5482357.0
2024-08-08 10:30:00,19.41,19.69,19.36,19.67,5490510.0,19.41,19.69,19.36,19.67,5490510.0
2024-08-08 11:00:00,19.67,19.86,19.64,19.79,6580975.0,19.67,19.86,19.64,19.79,6580975.0
2024-08-08 11:30:00,19.79,19.94,19.77,19.9,4780151.0,19.79,19.94,19.77,19.9,4780151.0
2024-08-08 12:00:00,19.9,20.11,19.87,19.9,5965100.0,19.9,20.11,19.87,19.9,5965100.0
2024-08-08 12:30:00,19.89,19.9,19.71,19.76,3694123.0,19.89,19.9,19.71,19.76,3694123.0
2024-08-08 13:00:00,19.76,19.95,19.7,19.94,2899758.0,19.76,19.95,19.7,19.94,2899758.0
2024-08-08 13:30:00,19.95,20.07,19.9,20.0,3309041.0,19.95,20.07,19.9,20.0,3309041.0
2024-08-08 14:00:00,20.0,20.22,20.0,20.14,4546150.0,20.0,20.22,20.0,20.14,4546150.0
2024-08-08 14:30:00,20.14,20.21,20.07,20.19,4141209.0,20.14,20.21,20.07,20.19,4141209.0
2024-08-08 15:00:00,20.19,20.29,20.12,20.2,3804510.0,20.19,20.29,20.12,20.2,3804510.0
2024-08-08 15:30:00,20.2,20.55,20.16,20.5,13502723.0,20.2,20.55,20.16,20.5,13502723.0
2024-08-09 09:30:00,20.09,20.15,19.81,19.92,11125740.0,20.09,20.15,19.81,19.92,11125740.0
2024-08-09 10:00:00,19.92,19.95,19.71,19.75,6792547.0,19.92,19.95,19.71,19.75,6792547.0
2024-08-09 10:30:00,19.75,19.84,19.64,19.71,4999044.0,19.75,19.84,19.64,19.71,4999044.0
2024-08-09 11:00:00,19.71,19.77,19.61,19.62,3906504.0,19.71,19.77,19.61,19.62,3906504.0
2024-08-09 11:30:00,19.62,19.66,19.5,19.53,4165968.0,19.62,19.66,19.5,19.53,4165968.0
2024-08-09 12:00:00,19.53,19.56,19.5,19.51,3551601.0,19.53,19.56,19.5,19.51,3551601.0
2024-08-09 12:30:00,19.5,19.64,19.5,19.6,2988677.0,19.5,19.64,19.5,19.6,2988677.0
2024-08-09 13:00:00,19.6,19.89,19.56,19.89,4700603.0,19.6,19.89,19.56,19.89,4700603.0
2024-08-09 13:30:00,19.89,19.91,19.81,19.84,3578147.0,19.89,19.91,19.81,19.84,3578147.0
2024-08-09 14:00:00,19.84,19.9,19.82,19.9,2029544.0,19.84,19.9,19.82,19.9,2029544.0
2024-08-09 14:30:00,19.89,19.92,19.77,19.84,2284885.0,19.89,19.92,19.77,19.84,2284885.0
2024-08-09 15:00:00,19.84,19.84,19.65,19.79,5084934.0,19.84,19.84,19.65,19.79,5084934.0
2024-08-09 15:30:00,19.79,19.8,19.67,19.7,7745040.0,19.79,19.8,19.67,19.7,7745040.0
2024-08-12 09:30:00,19.87,19.97,19.0,19.57,6919488.0,19.87,19.97,19.0,19.57,6919488.0
2024-08-12 10:00:00,19.57,19.7,19.55,19.61,3539848.0,19.57,19.7,19.55,19.61,3539848.0
2024-08-12 10:30:00,19.61,19.68,19.6,19.63,2666562.0,19.61,19.68,19.6,19.63,2666562.0
2024-08-12 11:00:00,19.63,19.7,19.53,19.61,3627139.0,19.63,19.7,19.53,19.61,3627139.0
2024-08-12 11:30:00,19.6,19.63,19.51,19.62,2576540.0,19.6,19.63,19.51,19.62,2576540.0
2024-08-12 12:00:00,19.62,19.63,19.5,19.52,2204496.0,19.62,19.63,19.5,19.52,2204496.0
2024-08-12 12:30:00,19.53,19.53,19.36,19.38,3154247.0,19.53,19.53,19.36,19.38,3154247.0
2024-08-12 13:00:00,19.37,19.39,19.3,19.33,2871605.0,19.37,19.39,19.3,19.33,2871605.0
2024-08-12 13:30:00,19.34,19.37,19.25,19.31,2914846.0,19.34,19.37,19.25,19.31,2914846.0
2024-08-12 14:00:00,19.32,19.36,19.26,19.28,2305642.0,19.32,19.36,19.26,19.28,2305642.0
2024-08-12 14:30:00,19.28,19.31,19.23,19.3,2268028.0,19.28,19.31,19.23,19.3,2268028.0
2024-08-12 15:00:00,19.3,19.39,19.28,19.35,3019750.0,19.3,19.39,19.28,19.35,3019750.0
2024-08-12 15:30:00,19.34,19.4,19.3,19.38,5672720.0,19.34,19.4,19.3,19.38,5672720.0
2024-08-13 09:30:00,19.48,20.14,19.47,19.91,9731443.0,19.48,20.14,19.47,19.91,9731443.0
2024-08-13 10:00:00,19.91,19.91,19.72,19.91,5095530.0,19.91,19.91,19.72,19.91,5095530.0
2024-08-13 10:30:00,19.9,20.1,19.89,20.0,5987569.0,19.9,20.1,19.89,20.0,5987569.0
2024-08-13 11:00:00,20.0,20.07,19.93,20.03,3238190.0,20.0,20.07,19.93,20.03,3238190.0
2024-08-13 11:30:00,20.03,20.19,20.02,20.16,3520900.0,20.03,20.19,20.02,20.16,3520900.0
2024-08-13 12:00:00,20.15,20.21,20.1,20.18,2954181.0,20.15,20.21,20.1,20.18,2954181.0
2024-08-13 12:30:00,20.18,20.28,20.12,20.27,4095932.0,20.18,20.28,20.12,20.27,4095932.0
2024-08-13 13:00:00,20.27,20.34,20.18,20.25,2797175.0,20.27,20.34,20.18,20.25,2797175.0
2024-08-13 13:30:00,20.24,20.3,20.18,20.26,2074896.0,20.24,20.3,20.18,20.26,2074896.0
2024-08-13 14:00:00,20.27,20.37,20.23,20.36,2394981.0,20.27,20.37,20.23,20.36,2394981.0
2024-08-13 14:30:00,20.35,20.42,20.32,20.34,2404561.0,20.35,20.42,20.32,20.34,2404561.0
2024-08-13 15:00:00,20.34,20.34,20.08,20.21,3762479.0,20.34,20.34,20.08,20.21,3762479.0
2024-08-13 15:30:00,20.22,20.48,20.21,20.47,9126315.0,20.22,20.48,20.21,20.47,9126315.0
2024-08-14 09:30:00,20.48,20.5,19.94,19.98,7073527.0,20.48,20.5,19.94,19.98,7073527.0
2024-08-14 10:00:00,19.98,20.0,19.83,19.89,5259567.0,19.98,20.0,19.83,19.89,5259567.0
2024-08-14 10:30:00,19.89,20.03,19.78,20.0,4103736.0,19.89,20.03,19.78,20.0,4103736.0
2024-08-14 11:00:00,20.0,20.09,19.96,20.08,3569605.0,20.0,20.09,19.96,20.08,3569605.0
2024-08-14 11:30:00,20.09,20.18,20.08,20.17,3060661.0,20.09,20.18,20.08,20.17,3060661.0
2024-08-14 12:00:00,20.16,20.2,20.01,20.05,2151030.0,20.16,20.2,20.01,20.05,2151030.0
2024-08-14 12:30:00,20.06,20.08,19.97,20.05,1825194.0,20.06,20.08,19.97,20.05,1825194.0
2024-08-14 13:00:00,20.05,20.11,20.01,20.05,1303919.0,20.05,20.11,20.01,20.05,1303919.0
2024-08-14 13:30:00,20.05,20.1,20.01,20.07,1213194.0,20.05,20.1,20.01,20.07,1213194.0
2024-08-14 14:00:00,20.07,20.09,20.02,20.06,1238442.0,20.07,20.09,20.02,20.06,1238442.0
2024-08-14 14:30:00,20.05,20.07,20.03,20.04,1415637.0,20.05,20.07,20.03,20.04,1415637.0
2024-08-14 15:00:00,20.03,20.06,19.86,19.87,5145597.0,20.03,20.06,19.86,19.87,5145597.0
2024-08-14 15:30:00,19.88,19.94,19.82,19.92,8860039.0,19.88,19.94,19.82,19.92,8860039.0
2024-08-15 09:30:00,20.32,20.52,20.23,20.38,8468922.0,20.32,20.52,20.23,20.38,8468922.0
2024-08-15 10:00:00,20.39,20.45,20.29,20.42,5178843.0,20.39,20.45,20.29,20.42,5178843.0
2024-08-15 10:30:00,20.42,20.46,20.35,20.36,3378099.0,20.42,20.46,20.35,20.36,3378099.0
2024-08-15 11:00:00,20.37,20.6,20.35,20.51,5105487.0,20.37,20.6,20.35,20.51,5105487.0
2024-08-15 11:30:00,20.52,20.73,20.47,20.65,4024206.0,20.52,20.73,20.47,20.65,4024206.0
2024-08-15 12:00:00,20.65,20.87,20.62,20.87,4138023.0,20.65,20.87,20.62,20.87,4138023.0
2024-08-15 12:30:00,20.87,20.96,20.78,20.89,5462104.0,20.87,20.96,20.78,20.89,5462104.0
2024-08-15 13:00:00,20.89,21.06,20.69,20.8,7220497.0,20.89,21.06,20.69,20.8,7220497.0
2024-08-15 13:30:00,20.8,20.81,20.68,20.7,4099230.0,20.8,20.81,20.68,20.7,4099230.0
2024-08-15 14:00:00,20.71,20.77,20.58,20.6,4393590.0,20.71,20.77,20.58,20.6,4393590.0
2024-08-15 14:30:00,20.6,20.63,20.52,20.57,3247684.0,20.6,20.63,20.52,20.57,3247684.0
2024-08-15 15:00:00,20.56,20.65,20.52,20.59,2789306.0,20.56,20.65,20.52,20.59,2789306.0
2024-08-15 15:30:00,20.58,20.74,20.56,20.68,10555590.0,20.58,20.74,20.56,20.68,10555590.0
2024-08-16 09:30:00,20.45,20.65,20.41,20.61,6006643.0,20.45,20.65,20.41,20.61,6006643.0
2024-08-16 10:00:00,20.6,20.84,20.59,20.77,4714308.0,20.6,20.84,20.59,20.77,4714308.0
2024-08-16 10:30:00,20.77,20.82,20.63,20.69,3569107.0,20.77,20.82,20.63,20.69,3569107.0
2024-08-16 11:00:00,20.69,20.73,20.59,20.68,2586175.0,20.69,20.73,20.59,20.68,2586175.0
2024-08-16 11:30:00,20.68,20.68,20.6,20.63,1319852.0,20.68,20.68,20.6,20.63,1319852.0
2024-08-16 12:00:00,20.63,20.7,20.59,20.7,1560480.0,20.63,20.7,20.59,20.7,1560480.0
2024-08-16 12:30:00,20.7,20.85,20.69,20.84,1684021.0,20.7,20.85,20.69,20.84,1684021.0
2024-08-16 13:00:00,20.84,20.84,20.74,20.76,1267073.0,20.84,20.84,20.74,20.76,1267073.0
2024-08-16 13:30:00,20.75,20.82,20.74,20.78,1492571.0,20.75,20.82,20.74,20.78,1492571.0
2024-08-16 14:00:00,20.78,20.8,20.67,20.8,1685765.0,20.78,20.8,20.67,20.8,1685765.0
2024-08-16 14:30:00,20.8,20.87,20.78,20.85,2044340.0,20.8,20.87,20.78,20.85,2044340.0
2024-08-16 15:00:00,20.85,20.86,20.76,20.77,1711826.0,20.85,20.86,20.76,20.77,1711826.0
2024-08-16 15:30:00,20.77,20.9,20.71,20.87,5537593.0,20.77,20.9,20.71,20.87,5537593.0
2024-08-19 09:30:00,20.89,21.13,20.85,20.96,5739963.0,20.89,21.13,20.85,20.96,5739963.0
2024-08-19 10:00:00,20.96,21.07,20.83,21.05,3747740.0,20.96,21.07,20.83,21.05,3747740.0
2024-08-19 10:30:00,21.05,21.27,21.01,21.26,4121634.0,21.05,21.27,21.01,21.26,4121634.0
2024-08-19 11:00:00,21.26,21.86,21.25,21.42,7142897.0,21.26,21.86,21.25,21.42,7142897.0
2024-08-19 11:30:00,21.42,21.52,21.29,21.35,5293350.0,21.42,21.52,21.29,21.35,5293350.0
2024-08-19 12:00:00,21.35,21.35,21.21,21.35,3807807.0,21.35,21.35,21.21,21.35,3807807.0
2024-08-19 12:30:00,21.34,21.39,21.26,21.34,2228100.0,21.34,21.39,21.26,21.34,2228100.0
2024-08-19 13:00:00,21.34,21.41,21.31,21.32,2529550.0,21.34,21.41,21.31,21.32,2529550.0
2024-08-19 13:30:00,21.32,21.37,21.28,21.37,1946190.0,21.32,21.37,21.28,21.37,1946190.0
2024-08-19 14:00:00,21.37,21.44,21.31,21.43,2787500.0,21.37,21.44,21.31,21.43,2787500.0
2024-08-19 14:30:00,21.43,21.5,21.4,21.44,2243483.0,21.43,21.5,21.4,21.44,2243483.0
2024-08-19 15:00:00,21.44,21.47,21.39,21.42,3772631.0,21.44,21.47,21.39,21.42,3772631.0
2024-08-19 15:30:00,21.42,21.53,21.33,21.52,8876389.0,21.42,21.53,21.33,21.52,8876389.0
2024-08-20 09:30:00,21.23,21.23,20.82,21.15,13344042.0,21.23,21.23,20.82,21.15,13344042.0
2024-08-20 10:00:00,21.14,21.22,21.03,21.09,6293736.0,21.14,21.22,21.03,21.09,6293736.0
2024-08-20 10:30:00,21.09,21.12,20.94,21.01,5499325.0,21.09,21.12,20.94,21.01,5499325.0
2024-08-20 11:00:00,21.01,21.16,20.98,21.1,3702535.0,21.01,21.16,20.98,21.1,3702535.0
2024-08-20 11:30:00,21.1,21.18,21.05,21.07,3632997.0,21.1,21.18,21.05,21.07,3632997.0
2024-08-20 12:00:00,21.07,21.07,20.82,20.89,4491021.0,21.07,21.07,20.82,20.89,4491021.0
2024-08-20 12:30:00,20.89,20.98,20.88,20.89,2847884.0,20.89,20.98,20.88,20.89,2847884.0
2024-08-20 13:00:00,20.9,20.95,20.86,20.88,2980985.0,20.9,20.95,20.86,20.88,2980985.0
2024-08-20 13:30:00,20.88,20.99,20.87,20.98,2608459.0,20.88,20.99,20.87,20.98,2608459.0
2024-08-20 14:00:00,20.98,21.06,20.96,21.01,4588582.0,20.98,21.06,20.96,21.01,4588582.0
2024-08-20 14:30:00,21.01,21.1,21.01,21.08,3140077.0,21.01,21.1,21.01,21.08,3140077.0
2024-08-20 15:00:00,21.08,21.09,20.99,21.03,4822864.0,21.08,21.09,20.99,21.03,4822864.0
2024-08-20 15:30:00,21.01,21.06,20.94,21.0,8679783.0,21.01,21.06,20.94,21.0,8679783.0
2024-08-21 09:30:00,21.08,21.28,21.07,21.14,6408610.0,21.08,21.28,21.07,21.14,6408610.0
2024-08-21 10:00:00,21.14,21.2,21.07,21.19,3605627.0,21.14,21.2,21.07,21.19,3605627.0
2024-08-21 10:30:00,21.19,21.39,21.13,21.14,5246862.0,21.19,21.39,21.13,21.14,5246862.0
2024-08-21 11:00:00,21.14,21.26,21.08,21.21,2293984.0,21.14,21.26,21.08,21.21,2293984.0
2024-08-21 11:30:00,21.22,21.34,21.21,21.26,2707601.0,21.22,21.34,21.21,21.26,2707601.0
2024-08-21 12:00:00,21.27,21.27,21.16,21.23,1483494.0,21.27,21.27,21.16,21.23,1483494.0
2024-08-21 12:30:00,21.23,21.29,21.2,21.26,1645105.0,21.23,21.29,21.2,21.26,1645105.0
2024-08-21 13:00:00,21.26,21.29,21.23,21.25,1699043.0,21.26,21.29,21.23,21.25,1699043.0
2024-08-21 13:30:00,21.24,21.3,21.22,21.29,1852985.0,21.24,21.3,21.22,21.29,1852985.0
2024-08-21 14:00:00,21.28,21.4,21.26,21.39,1973110.0,21.28,21.4,21.26,21.39,1973110.0
2024-08-21 14:30:00,21.39,21.44,21.28,21.37,2817111.0,21.39,21.44,21.28,21.37,2817111.0
2024-08-21 15:00:00,21.37,21.37,21.24,21.29,2629709.0,21.37,21.37,21.24,21.29,2629709.0
2024-08-21 15:30:00,21.28,21.44,21.28,21.41,8193219.0,21.28,21.44,21.28,21.41,8193219.0
2024-08-22 09:30:00,21.39,21.4,20.85,20.88,8615833.0,21.39,21.4,20.85,20.88,8615833.0
2024-08-22 10:00:00,20.88,20.9,20.67,20.76,6423841.0,20.88,20.9,20.67,20.76,6423841.0
2024-08-22 10:30:00,20.76,20.79,20.66,20.76,4373434.0,20.76,20.79,20.66,20.76,4373434.0
2024-08-22 11:00:00,20.75,20.79,20.6,20.63,4056474.0,20.75,20.79,20.6,20.63,4056474.0
2024-08-22 11:30:00,20.62,20.62,20.46,20.5,4720195.0,20.62,20.62,20.46,20.5,4720195.0
2024-08-22 12:00:00,20.5,20.73,20.48,20.71,3508487.0,20.5,20.73,20.48,20.71,3508487.0
2024-08-22 12:30:00,20.71,20.79,20.65,20.7,3205938.0,20.71,20.79,20.65,20.7,3205938.0
2024-08-22 13:00:00,20.7,20.73,20.63,20.66,1542620.0,20.7,20.73,20.63,20.66,1542620.0
2024-08-22 13:30:00,20.66,20.67,20.5,20.52,2098997.0,20.66,20.67,20.5,20.52,2098997.0
2024-08-22 14:00:00,20.52,20.53,20.39,20.48,3928694.0,20.52,20.53,20.39,20.48,3928694.0
2024-08-22 14:30:00,20.47,20.49,20.36,20.37,2863179.0,20.47,20.49,20.36,20.37,2863179.0
2024-08-22 15:00:00,20.37,20.46,20.19,20.2,4553943.0,20.37,20.46,20.19,20.2,4553943.0
2024-08-22 15:30:00,20.2,20.24,20.04,20.12,11743976.0,20.2,20.24,20.04,20.12,11743976.0
2024-08-23 09:30:00,20.32,20.47,20.26,20.43,5721520.0,20.32,20.47,20.26,20.43,5721520.0
2024-08-23 10:00:00,20.44,20.93,20.44,20.87,8710336.0,20.44,20.93,20.44,20.87,8710336.0
2024-08-23 10:30:00,20.87,20.89,20.54,20.62,5328048.0,20.87,20.89,20.54,20.62,5328048.0
2024-08-23 11:00:00,20.62,20.83,20.59,20.73,4396696.0,20.62,20.83,20.59,20.73,4396696.0
2024-08-23 11:30:00,20.73,20.81,20.66,20.68,2722915.0,20.73,20.81,20.66,20.68,2722915.0
2024-08-23 12:00:00,20.68,20.69,20.4,20.47,3933362.0,20.68,20.69,20.4,20.47,3933362.0
2024-08-23 12:30:00,20.48,20.59,20.31,20.45,3471721.0,20.48,20.59,20.31,20.45,3471721.0
2024-08-23 13:00:00,20.45,20.53,20.37,20.51,2122574.0,20.45,20.53,20.37,20.51,2122574.0
2024-08-23 13:30:00,20.5,20.59,20.49,20.54,1713223.0,20.5,20.59,20.49,20.54,1713223.0
2024-08-23 14:00:00,20.54,20.57,20.49,20.54,1645581.0,20.54,20.57,20.49,20.54,1645581.0
2024-08-23 14:30:00,20.54,20.54,20.46,20.46,1838255.0,20.54,20.54,20.46,20.46,1838255.0
2024-08-23 15:00:00,20.46,20.47,20.38,20.39,4319986.0,20.46,20.47,20.38,20.39,4319986.0
2024-08-23 15:30:00,20.4,20.55,20.33,20.54,9469334.0,20.4,20.55,20.33,20.54,9469334.0
2024-08-26 09:30:00,20.52,20.56,20.31,20.39,5470664.0,20.52,20.56,20.31,20.39,5470664.0
2024-08-26 10:00:00,20.4,20.42,20.23,20.25,4011514.0,20.4,20.42,20.23,20.25,4011514.0
2024-08-26 10:30:00,20.25,20.25,19.95,20.12,7010835.0,20.25,20.25,19.95,20.12,7010835.0
2024-08-26 11:00:00,20.12,20.19,20.11,20.16,1704807.0,20.12,20.19,20.11,20.16,1704807.0
2024-08-26 11:30:00,20.16,20.16,20.03,20.05,2128513.0,20.16,20.16,20.03,20.05,2128513.0
2024-08-26 12:00:00,20.05,20.14,20.03,20.13,1743352.0,20.05,20.14,20.03,20.13,1743352.0
2024-08-26 12:30:00,20.13,20.19,20.1,20.16,1937561.0,20.13,20.19,20.1,20.16,1937561.0
2024-08-26 13:00:00,20.17,20.29,20.14,20.26,2565877.0,20.17,20.29,20.14,20.26,2565877.0
2024-08-26 13:30:00,20.27,20.29,20.15,20.18,2608289.0,20.27,20.29,20.15,20.18,2608289.0
2024-08-26 14:00:00,20.18,20.21,20.12,20.21,1792632.0,20.18,20.21,20.12,20.21,1792632.0
2024-08-26 14:30:00,20.2,20.27,20.2,20.27,1404382.0,20.2,20.27,20.2,20.27,1404382.0
2024-08-26 15:00:00,20.27,20.3,20.16,20.16,1738585.0,20.27,20.3,20.16,20.16,1738585.0
2024-08-26 15:30:00,20.16,20.21,20.11,20.14,4856327.0,20.16,20.21,20.11,20.14,4856327.0
2024-08-27 09:30:00,20.14,20.26,19.95,19.98,5546206.0,20.14,20.26,19.95,19.98,5546206.0
2024-08-27 10:00:00,19.98,20.09,19.84,20.06,5209931.0,19.98,20.09,19.84,20.06,5209931.0
2024-08-27 10:30:00,20.06,20.18,20.06,20.12,2601560.0,20.06,20.18,20.06,20.12,2601560.0
2024-08-27 11:00:00,20.12,20.14,20.06,20.08,1893086.0,20.12,20.14,20.06,20.08,1893086.0
2024-08-27 11:30:00,20.07,20.09,20.02,20.09,1802479.0,20.07,20.09,20.02,20.09,1802479.0
2024-08-27 12:00:00,20.09,20.15,20.04,20.14,1738993.0,20.09,20.15,20.04,20.14,1738993.0
2024-08-27 12:30:00,20.14,20.18,20.05,20.05,1899687.0,20.14,20.18,20.05,20.05,1899687.0
2024-08-27 13:00:00,20.06,20.12,20.01,20.12,2535765.0,20.06,20.12,20.01,20.12,2535765.0
2024-08-27 13:30:00,20.12,20.22,20.09,20.19,2383881.0,20.12,20.22,20.09,20.19,2383881.0
2024-08-27 14:00:00,20.19,20.19,20.07,20.1,2104543.0,20.19,20.19,20.07,20.1,2104543.0
2024-08-27 14:30:00,20.1,20.11,20.04,20.08,1737980.0,20.1,20.11,20.04,20.08,1737980.0
2024-08-27 15:00:00,20.09,20.09,20.05,20.07,1429593.0,20.09,20.09,20.05,20.07,1429593.0
2024-08-27 15:30:00,20.07,20.16,20.05,20.07,4865562.0,20.07,20.16,20.05,20.07,4865562.0
2024-08-28 09:30:00,19.98,20.11,19.9,19.94,3262451.0,19.98,20.11,19.9,19.94,3262451.0
2024-08-28 10:00:00,19.94,19.94,19.69,19.7,4607466.0,19.94,19.94,19.69,19.7,4607466.0
2024-08-28 10:30:00,19.7,19.74,19.58,19.63,4846927.0,19.7,19.74,19.58,19.63,4846927.0
2024-08-28 11:00:00,19.63,19.65,19.51,19.57,3663020.0,19.63,19.65,19.51,19.57,3663020.0
2024-08-28 11:30:00,19.57,19.65,19.52,19.63,2302929.0,19.57,19.65,19.52,19.63,2302929.0
2024-08-28 12:00:00,19.64,19.64,19.51,19.55,2011671.0,19.64,19.64,19.51,19.55,2011671.0
2024-08-28 12:30:00,19.55,19.68,19.54,19.67,1743924.0,19.55,19.68,19.54,19.67,1743924.0
2024-08-28 13:00:00,19.67,19.69,19.6,19.63,1799556.0,19.67,19.69,19.6,19.63,1799556.0
2024-08-28 13:30:00,19.62,19.71,19.57,19.59,1806039.0,19.62,19.71,19.57,19.59,1806039.0
2024-08-28 14:00:00,19.59,19.61,19.55,19.57,1776800.0,19.59,19.61,19.55,19.57,1776800.0
2024-08-28 14:30:00,19.57,19.74,19.56,19.74,1786355.0,19.57,19.74,19.56,19.74,1786355.0
2024-08-28 15:00:00,19.73,19.8,19.71,19.73,3116836.0,19.73,19.8,19.71,19.73,3116836.0
2024-08-28 15:30:00,19.73,19.77,19.6,19.61,6457481.0,19.73,19.77,19.6,19.61,6457481.0
2024-08-29 09:30:00,19.77,20.15,19.75,19.94,6377430.0,19.77,20.15,19.75,19.94,6377430.0
2024-08-29 10:00:00,19.95,20.19,19.86,20.13,5797449.0,19.95,20.19,19.86,20.13,5797449.0
2024-08-29 10:30:00,20.13,20.3,20.08,20.23,4510073.0,20.13,20.3,20.08,20.23,4510073.0
2024-08-29 11:00:00,20.23,20.51,20.22,20.47,5209840.0,20.23,20.51,20.22,20.47,5209840.0
2024-08-29 11:30:00,20.48,20.52,20.29,20.46,4876754.0,20.48,20.52,20.29,20.46,4876754.0
2024-08-29 12:00:00,20.47,20.6,20.44,20.51,3529241.0,20.47,20.6,20.44,20.51,3529241.0
2024-08-29 12:30:00,20.52,20.6,20.46,20.53,3102901.0,20.52,20.6,20.46,20.53,3102901.0
2024-08-29 13:00:00,20.53,20.53,20.36,20.43,2476264.0,20.53,20.53,20.36,20.43,2476264.0
2024-08-29 13:30:00,20.43,20.5,20.42,20.46,2406995.0,20.43,20.5,20.42,20.46,2406995.0
2024-08-29 14:00:00,20.46,20.47,20.22,20.26,2881009.0,20.46,20.47,20.22,20.26,2881009.0
2024-08-29 14:30:00,20.26,20.29,20.09,20.14,3284371.0,20.26,20.29,20.09,20.14,3284371.0
2024-08-29 15:00:00,20.13,20.17,20.03,20.11,2486548.0,20.13,20.17,20.03,20.11,2486548.0
2024-08-29 15:30:00,20.11,20.19,20.06,20.14,5364993.0,20.11,20.19,20.06,20.14,5364993.0
2024-08-30 09:30:00,21.25,21.83,21.0,21.68,26870118.0,21.25,21.83,21.0,21.68,26870118.0
2024-08-30 10:00:00,21.69,21.83,21.54,21.7,12207039.0,21.69,21.83,21.54,21.7,12207039.0
2024-08-30 10:30:00,21.7,22.12,21.67,21.82,17743292.0,21.7,22.12,21.67,21.82,17743292.0
2024-08-30 11:00:00,21.82,22.12,21.77,22.0,13500194.0,21.82,22.12,21.77,22.0,13500194.0
2024-08-30 11:30:00,22.0,22.02,21.83,21.87,9004426.0,22.0,22.02,21.83,21.87,9004426.0
2024-08-30 12:00:00,21.87,21.97,21.76,21.81,8260234.0,21.87,21.97,21.76,21.81,8260234.0
2024-08-30 12:30:00,21.81,21.83,21.62,21.71,6275040.0,21.81,21.83,21.62,21.71,6275040.0
2024-08-30 13:00:00,21.71,21.78,21.61,21.75,4621507.0,21.71,21.78,21.61,21.75,4621507.0
2024-08-30 13:30:00,21.76,21.78,21.58,21.58,3101713.0,21.76,21.78,21.58,21.58,3101713.0
2024-08-30 14:00:00,21.58,21.7,21.55,21.65,3571319.0,21.58,21.7,21.55,21.65,3571319.0
2024-08-30 14:30:00,21.65,21.76,21.64,21.71,4109974.0,21.65,21.76,21.64,21.71,4109974.0
2024-08-30 15:00:00,21.71,21.93,21.71,21.91,5762776.0,21.71,21.93,21.71,21.91,5762776.0
2024-08-30 15:30:00,21.92,22.08,21.76,22.06,18579067.0,21.92,22.08,21.76,22.06,18579067.0
2024-09-03 09:30:00,21.54,21.69,20.82,20.93,16615541.0,21.54,21.69,20.82,20.93,16615541.0
2024-09-03 10:00:00,20.93,21.04,20.82,20.87,6584601.0,20.93,21.04,20.82,20.87,6584601.0
2024-09-03 10:30:00,20.87,20.87,20.48,20.54,7808794.0,20.87,20.87,20.48,20.54,7808794.0
2024-09-03 11:00:00,20.54,20.67,20.48,20.62,6155248.0,20.54,20.67,20.48,20.62,6155248.0
2024-09-03 11:30:00,20.61,20.62,20.4,20.48,5743320.0,20.61,20.62,20.4,20.48,5743320.0
2024-09-03 12:00:00,20.48,20.68,20.46,20.57,3993132.0,20.48,20.68,20.46,20.57,3993132.0
2024-09-03 12:30:00,20.57,20.59,20.49,20.49,2727659.0,20.57,20.59,20.49,20.49,2727659.0
2024-09-03 13:00:00,20.49,20.58,20.35,20.38,4401253.0,20.49,20.58,20.35,20.38,4401253.0
2024-09-03 13:30:00,20.37,20.38,20.29,20.32,3507861.0,20.37,20.38,20.29,20.32,3507861.0
2024-09-03 14:00:00,20.32,20.35,20.17,20.2,4284857.0,20.32,20.35,20.17,20.2,4284857.0
2024-09-03 14:30:00,20.19,20.25,20.15,20.21,3474568.0,20.19,20.25,20.15,20.21,3474568.0
2024-09-03 15:00:00,20.21,20.31,20.14,20.16,4550657.0,20.21,20.31,20.14,20.16,4550657.0
2024-09-03 15:30:00,20.16,20.19,19.99,20.12,15836204.0,20.16,20.19,19.99,20.12,15836204.0
2024-09-04 09:30:00,19.78,20.05,19.72,19.85,10117071.0,19.78,20.05,19.72,19.85,10117071.0
2024-09-04 10:00:00,19.86,19.97,19.64,19.82,7342409.0,19.86,19.97,19.64,19.82,7342409.0
2024-09-04 10:30:00,19.82,20.05,19.8,20.0,4789618.0,19.82,20.05,19.8,20.0,4789618.0
2024-09-04 11:00:00,20.01,20.03,19.75,19.76,4037771.0,20.01,20.03,19.75,19.76,4037771.0
2024-09-04 11:30:00,19.77,19.77,19.54,19.59,6387820.0,19.77,19.77,19.54,19.59,6387820.0
2024-09-04 12:00:00,19.59,19.68,19.54,19.68,3954078.0,19.59,19.68,19.54,19.68,3954078.0
2024-09-04 12:30:00,19.68,19.81,19.67,19.8,3316233.0,19.68,19.81,19.67,19.8,3316233.0
2024-09-04 13:00:00,19.8,19.84,19.76,19.76,2708122.0,19.8,19.84,19.76,19.76,2708122.0
2024-09-04 13:30:00,19.77,19.78,19.6,19.61,2743007.0,19.77,19.78,19.6,19.61,2743007.0
2024-09-04 14:00:00,19.61,19.67,19.57,19.64,2840021.0,19.61,19.67,19.57,19.64,2840021.0
2024-09-04 14:30:00,19.65,19.66,19.37,19.39,4448770.0,19.65,19.66,19.37,19.39,4448770.0
2024-09-04 15:00:00,19.39,19.42,19.29,19.33,4746355.0,19.39,19.42,19.29,19.33,4746355.0
2024-09-04 15:30:00,19.33,19.47,19.28,19.42,11639317.0,19.33,19.47,19.28,19.42,11639317.0
2024-09-05 09:30:00,19.3,19.69,19.24,19.66,7277963.0,19.3,19.69,19.24,19.66,7277963.0
2024-09-05 10:00:00,19.66,19.89,19.66,19.8,6570666.0,19.66,19.89,19.66,19.8,6570666.0
2024-09-05 10:30:00,19.8,19.9,19.56,19.57,4795572.0,19.8,19.9,19.56,19.57,4795572.0
2024-09-05 11:00:00,19.57,19.62,19.4,19.41,4336139.0,19.57,19.62,19.4,19.41,4336139.0
2024-09-05 11:30:00,19.41,19.54,19.39,19.48,3345047.0,19.41,19.54,19.39,19.48,3345047.0
2024-09-05 12:00:00,19.48,19.57,19.44,19.54,2580395.0,19.48,19.57,19.44,19.54,2580395.0
2024-09-05 12:30:00,19.54,19.58,19.48,19.55,2523991.0,19.54,19.58,19.48,19.55,2523991.0
2024-09-05 13:00:00,19.54,19.54,19.45,19.45,1875132.0,19.54,19.54,19.45,19.45,1875132.0
2024-09-05 13:30:00,19.46,19.6,19.43,19.57,2393476.0,19.46,19.6,19.43,19.57,2393476.0
2024-09-05 14:00:00,19.57,19.59,19.48,19.51,1881706.0,19.57,19.59,19.48,19.51,1881706.0
2024-09-05 14:30:00,19.52,19.58,19.49,19.5,1936750.0,19.52,19.58,19.49,19.5,1936750.0
2024-09-05 15:00:00,19.5,19.5,19.35,19.41,3073749.0,19.5,19.5,19.35,19.41,3073749.0
2024-09-05 15:30:00,19.41,19.46,19.31,19.42,6261122.0,19.41,19.46,19.31,19.42,6261122.0
2024-09-06 09:30:00,19.43,19.49,19.12,19.14,7499877.0,19.43,19.49,19.12,19.14,7499877.0
2024-09-06 10:00:00,19.14,19.15,18.92,18.93,7903085.0,19.14,19.15,18.92,18.93,7903085.0
2024-09-06 10:30:00,18.94,18.99,18.7,18.78,8785441.0,18.94,18.99,18.7,18.78,8785441.0
2024-09-06 11:00:00,18.78,18.97,18.73,18.82,5742942.0,18.78,18.97,18.73,18.82,5742942.0
2024-09-06 11:30:00,18.82,18.89,18.64,18.68,5589795.0,18.82,18.89,18.64,18.68,5589795.0
2024-09-06 12:00:00,18.68,18.8,18.64,18.75,3948546.0,18.68,18.8,18.64,18.75,3948546.0
2024-09-06 12:30:00,18.75,18.85,18.73,18.77,3154575.0,18.75,18.85,18.73,18.77,3154575.0
2024-09-06 13:00:00,18.77,19.04,18.74,18.93,4263045.0,18.77,19.04,18.74,18.93,4263045.0
2024-09-06 13:30:00,18.94,18.99,18.89,18.9,2134604.0,18.94,18.99,18.89,18.9,2134604.0
2024-09-06 14:00:00,18.9,18.93,18.79,18.84,2275393.0,18.9,18.93,18.79,18.84,2275393.0
2024-09-06 14:30:00,18.84,18.92,18.82,18.9,1929766.0,18.84,18.92,18.82,18.9,1929766.0
2024-09-06 15:00:00,18.9,19.04,18.89,18.96,3939302.0,18.9,19.04,18.89,18.96,3939302.0
2024-09-06 15:30:00,18.96,19.02,18.86,18.9,8154044.0,18.96,19.02,18.86,18.9,8154044.0
2024-09-09 09:30:00,18.99,19.26,18.98,19.23,5258402.0,18.99,19.26,18.98,19.23,5258402.0
2024-09-09 10:00:00,19.24,19.54,19.2,19.42,5765135.0,19.24,19.54,19.2,19.42,5765135.0
2024-09-09 10:30:00,19.42,19.44,19.27,19.27,3984214.0,19.42,19.44,19.27,19.27,3984214.0
2024-09-09 11:00:00,19.28,19.32,19.15,19.23,2637942.0,19.28,19.32,19.15,19.23,2637942.0
2024-09-09 11:30:00,19.24,19.25,19.15,19.22,2116539.0,19.24,19.25,19.15,19.22,2116539.0
2024-09-09 12:00:00,19.22,19.3,19.19,19.27,1712914.0,19.22,19.3,19.19,19.27,1712914.0
2024-09-09 12:30:00,19.27,19.31,19.2,19.28,2069059.0,19.27,19.31,19.2,19.28,2069059.0
2024-09-09 13:00:00,19.27,19.3,19.2,19.21,1542130.0,19.27,19.3,19.2,19.21,1542130.0
2024-09-09 13:30:00,19.21,19.23,19.1,19.12,2440204.0,19.21,19.23,19.1,19.12,2440204.0
2024-09-09 14:00:00,19.12,19.17,19.07,19.13,2114621.0,19.12,19.17,19.07,19.13,2114621.0
2024-09-09 14:30:00,19.14,19.16,19.07,19.09,1988344.0,19.14,19.16,19.07,19.09,1988344.0
2024-09-09 15:00:00,19.08,19.15,19.01,19.14,2509436.0,19.08,19.15,19.01,19.14,2509436.0
2024-09-09 15:30:00,19.14,19.15,18.95,19.09,7030025.0,19.14,19.15,18.95,19.09,7030025.0
2024-09-10 09:30:00,19.03,19.11,18.85,18.96,4781453.0,19.03,19.11,18.85,18.96,4781453.0
2024-09-10 10:00:00,18.95,18.98,18.7,18.8,4560349.0,18.95,18.98,18.7,18.8,4560349.0
2024-09-10 10:30:00,18.8,18.83,18.72,18.8,2897420.0,18.8,18.83,18.72,18.8,2897420.0
2024-09-10 11:00:00,18.79,18.82,18.73,18.73,2121593.0,18.79,18.82,18.73,18.73,2121593.0
2024-09-10 11:30:00,18.73,18.75,18.52,18.54,5536602.0,18.73,18.75,18.52,18.54,5536602.0
2024-09-10 12:00:00,18.54,18.59,18.51,18.57,3122498.0,18.54,18.59,18.51,18.57,3122498.0
2024-09-10 12:30:00,18.56,18.71,18.55,18.64,2528196.0,18.56,18.71,18.55,18.64,2528196.0
2024-09-10 13:00:00,18.65,18.81,18.63,18.76,2850122.0,18.65,18.81,18.63,18.76,2850122.0
2024-09-10 13:30:00,18.76,18.78,18.72,18.75,1389067.0,18.76,18.78,18.72,18.75,1389067.0
2024-09-10 14:00:00,18.75,18.83,18.74,18.79,1904141.0,18.75,18.83,18.74,18.79,1904141.0
2024-09-10 14:30:00,18.79,18.83,18.77,18.8,1865812.0,18.79,18.83,18.77,18.8,1865812.0
2024-09-10 15:00:00,18.8,18.89,18.75,18.89,2179912.0,18.8,18.89,18.75,18.89,2179912.0
2024-09-10 15:30:00,18.89,19.02,18.82,18.98,8464548.0,18.89,19.02,18.82,18.98,8464548.0
2024-09-11 09:30:00,18.98,19.01,18.78,18.8,5004063.0,18.98,19.01,18.78,18.8,5004063.0
2024-09-11 10:00:00,18.8,18.84,18.68,18.71,3222546.0,18.8,18.84,18.68,18.71,3222546.0
2024-09-11 10:30:00,18.71,18.72,18.52,18.61,4581958.0,18.71,18.72,18.52,18.61,4581958.0
2024-09-11 11:00:00,18.61,18.76,18.56,18.71,2876826.0,18.61,18.76,18.56,18.71,2876826.0
2024-09-11 11:30:00,18.71,18.83,18.69,18.78,2429145.0,18.71,18.83,18.69,18.78,2429145.0
2024-09-11 12:00:00,18.78,18.94,18.76,18.93,3725478.0,18.78,18.94,18.76,18.93,3725478.0
2024-09-11 12:30:00,18.93,18.97,18.86,18.96,1889413.0,18.93,18.97,18.86,18.96,1889413.0
2024-09-11 13:00:00,18.96,19.13,18.94,19.1,3589166.0,18.96,19.13,18.94,19.1,3589166.0
2024-09-11 13:30:00,19.1,19.18,19.06,19.14,2405917.0,19.1,19.18,19.06,19.14,2405917.0
2024-09-11 14:00:00,19.14,19.37,19.1,19.36,3749290.0,19.14,19.37,19.1,19.36,3749290.0
2024-09-11 14:30:00,19.36,19.46,19.32,19.35,4155787.0,19.36,19.46,19.32,19.35,4155787.0
2024-09-11 15:00:00,19.35,19.49,19.24,19.48,4531032.0,19.35,19.49,19.24,19.48,4531032.0
2024-09-11 15:30:00,19.48,19.69,19.46,19.63,11140501.0,19.48,19.69,19.46,19.63,11140501.0
2024-09-12 09:30:00,19.45,19.47,19.04,19.18,6437589.0,19.45,19.47,19.04,19.18,6437589.0
2024-09-12 10:00:00,19.18,19.4,19.14,19.38,3803362.0,19.18,19.4,19.14,19.38,3803362.0
2024-09-12 10:30:00,19.38,19.44,19.24,19.26,3384006.0,19.38,19.44,19.24,19.26,3384006.0
2024-09-12 11:00:00,19.26,19.46,19.23,19.3,2967006.0,19.26,19.46,19.23,19.3,2967006.0
2024-09-12 11:30:00,19.3,19.36,19.25,19.28,2105450.0,19.3,19.36,19.25,19.28,2105450.0
2024-09-12 12:00:00,19.27,19.35,19.27,19.34,1326036.0,19.27,19.35,19.27,19.34,1326036.0
2024-09-12 12:30:00,19.34,19.52,19.29,19.52,2148119.0,19.34,19.52,19.29,19.52,2148119.0
2024-09-12 13:00:00,19.52,19.53,19.41,19.43,2570803.0,19.52,19.53,19.41,19.43,2570803.0
2024-09-12 13:30:00,19.44,19.54,19.38,19.51,2439057.0,19.44,19.54,19.38,19.51,2439057.0
2024-09-12 14:00:00,19.52,19.54,19.43,19.51,2408331.0,19.52,19.54,19.43,19.51,2408331.0
2024-09-12 14:30:00,19.5,19.53,19.32,19.39,2672039.0,19.5,19.53,19.32,19.39,2672039.0
2024-09-12 15:00:00,19.4,19.42,19.29,19.3,2383183.0,19.4,19.42,19.29,19.3,2383183.0
2024-09-12 15:30:00,19.31,19.36,19.22,19.36,7135248.0,19.31,19.36,19.22,19.36,7135248.0
2024-09-13 09:30:00,19.5,19.8,19.49,19.66,5718303.0,19.5,19.8,19.49,19.66,5718303.0
2024-09-13 10:00:00,19.67,19.73,19.56,19.64,3777460.0,19.67,19.73,19.56,19.64,3777460.0
2024-09-13 10:30:00,19.64,19.78,19.56,19.77,2956851.0,19.64,19.78,19.56,19.77,2956851.0
2024-09-13 11:00:00,19.77,19.77,19.66,19.72,2146855.0,19.77,19.77,19.66,19.72,2146855.0
2024-09-13 11:30:00,19.72,19.77,19.7,19.71,1824834.0,19.72,19.77,19.7,19.71,1824834.0
2024-09-13 12:00:00,19.71,19.73,19.63,19.69,1659244.0,19.71,19.73,19.63,19.69,1659244.0
2024-09-13 12:30:00,19.69,19.7,19.5,19.6,2587200.0,19.69,19.7,19.5,19.6,2587200.0
2024-09-13 13:00:00,19.6,19.67,19.58,19.66,1330035.0,19.6,19.67,19.58,19.66,1330035.0
2024-09-13 13:30:00,19.66,19.7,19.62,19.67,1362594.0,19.66,19.7,19.62,19.67,1362594.0
2024-09-13 14:00:00,19.67,19.7,19.58,19.59,1854315.0,19.67,19.7,19.58,19.59,1854315.0
2024-09-13 14:30:00,19.6,19.64,19.57,19.59,1245608.0,19.6,19.64,19.57,19.59,1245608.0
2024-09-13 15:00:00,19.59,19.66,19.54,19.66,1935798.0,19.59,19.66,19.54,19.66,1935798.0
2024-09-13 15:30:00,19.65,19.74,19.6,19.65,6323807.0,19.65,19.74,19.6,19.65,6323807.0
2024-09-16 09:30:00,20.02,20.49,19.76,20.46,13708265.0,20.02,20.49,19.76,20.46,13708265.0
2024-09-16 10:00:00,20.46,20.55,20.31,20.44,8568268.0,20.46,20.55,20.31,20.44,8568268.0
2024-09-16 10:30:00,20.44,20.58,20.24,20.46,5662237.0,20.44,20.58,20.24,20.46,5662237.0
2024-09-16 11:00:00,20.46,20.59,20.36,20.37,6021669.0,20.46,20.59,20.36,20.37,6021669.0
2024-09-16 11:30:00,20.36,20.45,20.32,20.43,3801674.0,20.36,20.45,20.32,20.43,3801674.0
2024-09-16 12:00:00,20.43,20.51,20.31,20.36,3640678.0,20.43,20.51,20.31,20.36,3640678.0
2024-09-16 12:30:00,20.36,20.37,20.14,20.17,4013285.0,20.36,20.37,20.14,20.17,4013285.0
2024-09-16 13:00:00,20.17,20.25,20.07,20.23,6014878.0,20.17,20.25,20.07,20.23,6014878.0
2024-09-16 13:30:00,20.23,20.45,20.22,20.43,5205548.0,20.23,20.45,20.22,20.43,5205548.0
2024-09-16 14:00:00,20.43,20.59,20.4,20.57,7195286.0,20.43,20.59,20.4,20.57,7195286.0
2024-09-16 14:30:00,20.57,20.92,20.57,20.92,11213283.0,20.57,20.92,20.57,20.92,11213283.0
2024-09-16 15:00:00,20.92,21.07,20.87,20.93,10050240.0,20.92,21.07,20.87,20.93,10050240.0
2024-09-16 15:30:00,20.93,21.02,20.87,20.92,12637392.0,20.93,21.02,20.87,20.92,12637392.0
2024-09-17 09:30:00,21.71,21.84,21.24,21.33,27361744.0,21.71,21.84,21.24,21.33,27361744.0
2024-09-17 10:00:00,21.34,21.91,21.29,21.84,15772658.0,21.34,21.91,21.29,21.84,15772658.0
2024-09-17 10:30:00,21.84,22.35,21.83,22.12,22731361.0,21.84,22.35,21.83,22.12,22731361.0
2024-09-17 11:00:00,22.12,22.58,22.11,22.18,21438180.0,22.12,22.58,22.11,22.18,21438180.0
2024-09-17 11:30:00,22.17,22.24,22.0,22.1,11564990.0,22.17,22.24,22.0,22.1,11564990.0
2024-09-17 12:00:00,22.11,22.14,21.82,21.98,10770346.0,22.11,22.14,21.82,21.98,10770346.0
2024-09-17 12:30:00,21.98,22.05,21.64,21.72,10106186.0,21.98,22.05,21.64,21.72,10106186.0
2024-09-17 13:00:00,21.71,21.78,21.52,21.63,7670331.0,21.71,21.78,21.52,21.63,7670331.0
2024-09-17 13:30:00,21.64,21.7,21.34,21.48,8147880.0,21.64,21.7,21.34,21.48,8147880.0
2024-09-17 14:00:00,21.48,21.63,21.45,21.57,5606993.0,21.48,21.63,21.45,21.57,5606993.0
2024-09-17 14:30:00,21.57,21.6,21.39,21.48,6237933.0,21.57,21.6,21.39,21.48,6237933.0
2024-09-17 15:00:00,21.48,21.52,21.36,21.39,5282548.0,21.48,21.52,21.36,21.39,5282548.0
2024-09-17 15:30:00,21.39,21.52,21.35,21.48,12468423.0,21.39,21.52,21.35,21.48,12468423.0
2024-09-18 09:30:00,21.39,21.74,21.35,21.44,11560026.0,21.39,21.74,21.35,21.44,11560026.0
2024-09-18 10:00:00,21.44,21.46,21.12,21.22,8958497.0,21.44,21.46,21.12,21.22,8958497.0
2024-09-18 10:30:00,21.23,21.31,21.16,21.21,4354693.0,21.23,21.31,21.16,21.21,4354693.0
2024-09-18 11:00:00,21.21,21.27,21.01,21.08,5516594.0,21.21,21.27,21.01,21.08,5516594.0
2024-09-18 11:30:00,21.09,21.09,20.86,20.93,6240208.0,21.09,21.09,20.86,20.93,6240208.0
2024-09-18 12:00:00,20.92,21.02,20.88,20.98,4341159.0,20.92,21.02,20.88,20.98,4341159.0
2024-09-18 12:30:00,20.98,21.13,20.98,21.08,3760874.0,20.98,21.13,20.98,21.08,3760874.0
2024-09-18 13:00:00,21.08,21.1,20.92,21.03,3290345.0,21.08,21.1,20.92,21.03,3290345.0
2024-09-18 13:30:00,21.03,21.13,21.01,21.09,3186979.0,21.03,21.13,21.01,21.09,3186979.0
2024-09-18 14:00:00,21.08,21.57,21.0,21.48,11717053.0,21.08,21.57,21.0,21.48,11717053.0
2024-09-18 14:30:00,21.48,21.67,21.12,21.13,9543314.0,21.48,21.67,21.12,21.13,9543314.0
2024-09-18 15:00:00,21.12,21.13,20.74,21.04,10856028.0,21.12,21.13,20.74,21.04,10856028.0
2024-09-18 15:30:00,21.04,21.11,20.71,20.77,12233989.0,21.04,21.11,20.71,20.77,12233989.0
2024-09-19 09:30:00,21.28,21.47,21.03,21.2,12617966.0,21.28,21.47,21.03,21.2,12617966.0
2024-09-19 10:00:00,21.2,21.33,21.11,21.33,5742185.0,21.2,21.33,21.11,21.33,5742185.0
2024-09-19 10:30:00,21.34,21.43,21.16,21.27,6147254.0,21.34,21.43,21.16,21.27,6147254.0
2024-09-19 11:00:00,21.27,21.48,21.25,21.36,5957267.0,21.27,21.48,21.25,21.36,5957267.0
2024-09-19 11:30:00,21.36,21.39,21.26,21.29,4153966.0,21.36,21.39,21.26,21.29,4153966.0
2024-09-19 12:00:00,21.28,21.46,21.27,21.46,4081129.0,21.28,21.46,21.27,21.46,4081129.0
2024-09-19 12:30:00,21.45,21.69,21.43,21.67,6897838.0,21.45,21.69,21.43,21.67,6897838.0
2024-09-19 13:00:00,21.67,21.69,21.42,21.52,6156152.0,21.67,21.69,21.42,21.52,6156152.0
2024-09-19 13:30:00,21.52,21.54,21.45,21.48,3797437.0,21.52,21.54,21.45,21.48,3797437.0
2024-09-19 14:00:00,21.48,21.5,21.29,21.36,4238958.0,21.48,21.5,21.29,21.36,4238958.0
2024-09-19 14:30:00,21.36,21.41,21.28,21.4,3268908.0,21.36,21.41,21.28,21.4,3268908.0
2024-09-19 15:00:00,21.4,21.41,21.14,21.19,4630805.0,21.4,21.41,21.14,21.19,4630805.0
2024-09-19 15:30:00,21.2,21.37,21.11,21.15,10018466.0,21.2,21.37,21.11,21.15,10018466.0
2024-09-20 09:30:00,20.89,21.06,20.78,20.87,11053743.0,20.89,21.06,20.78,20.87,11053743.0
2024-09-20 10:00:00,20.88,20.91,20.63,20.73,5592942.0,20.88,20.91,20.63,20.73,5592942.0
2024-09-20 10:30:00,20.73,20.8,20.62,20.65,4063705.0,20.73,20.8,20.62,20.65,4063705.0
2024-09-20 11:00:00,20.65,20.66,20.52,20.57,4164619.0,20.65,20.66,20.52,20.57,4164619.0
2024-09-20 11:30:00,20.57,20.72,20.53,20.63,3760907.0,20.57,20.72,20.53,20.63,3760907.0
2024-09-20 12:00:00,20.63,20.68,20.59,20.63,2432013.0,20.63,20.68,20.59,20.63,2432013.0
2024-09-20 12:30:00,20.64,20.68,20.59,20.64,2130392.0,20.64,20.68,20.59,20.64,2130392.0
2024-09-20 13:00:00,20.64,20.65,20.5,20.52,3721579.0,20.64,20.65,20.5,20.52,3721579.0
2024-09-20 13:30:00,20.52,20.54,20.45,20.46,3479748.0,20.52,20.54,20.45,20.46,3479748.0
2024-09-20 14:00:00,20.46,20.46,20.35,20.41,3922020.0,20.46,20.46,20.35,20.41,3922020.0
2024-09-20 14:30:00,20.41,20.47,20.35,20.46,2759804.0,20.41,20.47,20.35,20.46,2759804.0
2024-09-20 15:00:00,20.46,23.14,20.42,22.52,54694093.0,20.46,23.14,20.42,22.52,54694093.0
2024-09-20 15:30:00,22.51,22.83,21.81,21.87,64615704.0,22.51,22.83,21.81,21.87,64615704.0
2024-09-23 09:30:00,22.42,22.75,22.03,22.3,28679672.0,22.42,22.75,22.03,22.3,28679672.0
2024-09-23 10:00:00,22.3,22.71,22.29,22.68,15862321.0,22.3,22.71,22.29,22.68,15862321.0
2024-09-23 10:30:00,22.67,22.78,22.14,22.27,14840359.0,22.67,22.78,22.14,22.27,14840359.0
2024-09-23 11:00:00,22.26,22.28,22.09,22.2,8762825.0,22.26,22.28,22.09,22.2,8762825.0
2024-09-23 11:30:00,22.2,22.48,22.14,22.37,7829577.0,22.2,22.48,22.14,22.37,7829577.0
2024-09-23 12:00:00,22.37,22.53,22.34,22.5,6335037.0,22.37,22.53,22.34,22.5,6335037.0
2024-09-23 12:30:00,22.49,22.59,22.41,22.55,6454540.0,22.49,22.59,22.41,22.55,6454540.0
2024-09-23 13:00:00,22.56,22.65,22.47,22.61,7708480.0,22.56,22.65,22.47,22.61,7708480.0
2024-09-23 13:30:00,22.62,22.82,22.61,22.76,10654133.0,22.62,22.82,22.61,22.76,10654133.0
2024-09-23 14:00:00,22.76,22.82,22.62,22.67,7486060.0,22.76,22.82,22.62,22.67,7486060.0
2024-09-23 14:30:00,22.67,22.71,22.52,22.59,6575158.0,22.67,22.71,22.52,22.59,6575158.0
2024-09-23 15:00:00,22.59,22.61,22.53,22.55,4911330.0,22.59,22.61,22.53,22.55,4911330.0
2024-09-23 15:30:00,22.54,22.59,22.41,22.57,15341019.0,22.54,22.59,22.41,22.57,15341019.0
2024-09-24 09:30:00,22.53,22.91,22.28,22.72,15363057.0,22.53,22.91,22.28,22.72,15363057.0
2024-09-24 10:00:00,22.73,22.75,22.36,22.48,9014409.0,22.73,22.75,22.36,22.48,9014409.0
2024-09-24 10:30:00,22.48,22.84,22.4,22.83,7138534.0,22.48,22.84,22.4,22.83,7138534.0
2024-09-24 11:00:00,22.83,23.03,22.77,22.8,9039834.0,22.83,23.03,22.77,22.8,9039834.0
2024-09-24 11:30:00,22.81,23.05,22.77,22.94,6567092.0,22.81,23.05,22.77,22.94,6567092.0
2024-09-24 12:00:00,22.95,23.03,22.86,22.91,4651548.0,22.95,23.03,22.86,22.91,4651548.0
2024-09-24 12:30:00,22.91,23.04,22.9,22.98,3696688.0,22.91,23.04,22.9,22.98,3696688.0
2024-09-24 13:00:00,22.98,23.11,22.96,23.05,3405863.0,22.98,23.11,22.96,23.05,3405863.0
2024-09-24 13:30:00,23.05,23.07,22.91,22.92,2670597.0,23.05,23.07,22.91,22.92,2670597.0
2024-09-24 14:00:00,22.93,22.99,22.82,22.88,3412726.0,22.93,22.99,22.82,22.88,3412726.0
2024-09-24 14:30:00,22.88,22.89,22.79,22.86,2133037.0,22.88,22.89,22.79,22.86,2133037.0
2024-09-24 15:00:00,22.85,22.9,22.75,22.78,3369257.0,22.85,22.9,22.75,22.78,3369257.0
2024-09-24 15:30:00,22.78,22.9,22.73,22.83,8009309.0,22.78,22.9,22.73,22.83,8009309.0
2024-09-25 09:30:00,22.8,23.53,22.73,23.51,12686937.0,22.8,23.53,22.73,23.51,12686937.0
2024-09-25 10:00:00,23.5,24.05,23.5,23.77,22829596.0,23.5,24.05,23.5,23.77,22829596.0
2024-09-25 10:30:00,23.76,24.06,23.73,23.88,10192342.0,23.76,24.06,23.73,23.88,10192342.0
2024-09-25 11:00:00,23.88,23.96,23.58,23.59,7142713.0,23.88,23.96,23.58,23.59,7142713.0
2024-09-25 11:30:00,23.58,23.72,23.47,23.55,7485827.0,23.58,23.72,23.47,23.55,7485827.0
2024-09-25 12:00:00,23.55,23.66,23.5,23.64,3844421.0,23.55,23.66,23.5,23.64,3844421.0
2024-09-25 12:30:00,23.64,23.64,23.44,23.51,3982482.0,23.64,23.64,23.44,23.51,3982482.0
2024-09-25 13:00:00,23.52,23.6,23.44,23.59,2940045.0,23.52,23.6,23.44,23.59,2940045.0
2024-09-25 13:30:00,23.6,23.6,23.31,23.53,5973675.0,23.6,23.6,23.31,23.53,5973675.0
2024-09-25 14:00:00,23.53,23.62,23.5,23.61,3464429.0,23.53,23.62,23.5,23.61,3464429.0
2024-09-25 14:30:00,23.62,23.64,23.55,23.58,3142132.0,23.62,23.64,23.55,23.58,3142132.0
2024-09-25 15:00:00,23.58,23.61,23.51,23.59,2707024.0,23.58,23.61,23.51,23.59,2707024.0
2024-09-25 15:30:00,23.59,23.64,23.5,23.57,8581576.0,23.59,23.64,23.5,23.57,8581576.0
2024-09-26 09:30:00,24.28,24.42,23.77,24.01,17286989.0,24.28,24.42,23.77,24.01,17286989.0
2024-09-26 10:00:00,24.02,24.1,23.7,23.73,7142192.0,24.02,24.1,23.7,23.73,7142192.0
2024-09-26 10:30:00,23.73,23.86,23.33,23.35,8113905.0,23.73,23.86,23.33,23.35,8113905.0
2024-09-26 11:00:00,23.34,23.68,23.25,23.5,7128108.0,23.34,23.68,23.25,23.5,7128108.0
2024-09-26 11:30:00,23.5,23.68,23.44,23.66,3831328.0,23.5,23.68,23.44,23.66,3831328.0
2024-09-26 12:00:00,23.67,23.67,23.5,23.55,3563758.0,23.67,23.67,23.5,23.55,3563758.0
2024-09-26 12:30:00,23.55,23.58,23.48,23.5,2461582.0,23.55,23.58,23.48,23.5,2461582.0
2024-09-26 13:00:00,23.49,23.59,23.38,23.52,3813463.0,23.49,23.59,23.38,23.52,3813463.0
2024-09-26 13:30:00,23.52,23.74,23.51,23.67,3587242.0,23.52,23.74,23.51,23.67,3587242.0
2024-09-26 14:00:00,23.68,23.92,23.68,23.9,4043969.0,23.68,23.92,23.68,23.9,4043969.0
2024-09-26 14:30:00,23.89,23.91,23.83,23.87,2586774.0,23.89,23.91,23.83,23.87,2586774.0
2024-09-26 15:00:00,23.87,23.93,23.82,23.88,3288757.0,23.87,23.93,23.82,23.88,3288757.0
2024-09-26 15:30:00,23.87,23.97,23.85,23.93,7750481.0,23.87,23.97,23.85,23.93,7750481.0
2024-09-27 09:30:00,24.16,24.66,24.03,24.46,14418552.0,24.16,24.66,24.03,24.46,14418552.0
2024-09-27 10:00:00,24.46,24.57,23.97,24.01,9348401.0,24.46,24.57,23.97,24.01,9348401.0
2024-09-27 10:30:00,24.01,24.13,23.9,24.08,5054826.0,24.01,24.13,23.9,24.08,5054826.0
2024-09-27 11:00:00,24.08,24.12,23.82,23.86,3591185.0,24.08,24.12,23.82,23.86,3591185.0
2024-09-27 11:30:00,23.86,23.89,23.71,23.77,4687775.0,23.86,23.89,23.71,23.77,4687775.0
2024-09-27 12:00:00,23.77,23.89,23.71,23.88,3047437.0,23.77,23.89,23.71,23.88,3047437.0
2024-09-27 12:30:00,23.88,23.96,23.85,23.93,2406573.0,23.88,23.96,23.85,23.93,2406573.0
2024-09-27 13:00:00,23.94,23.99,23.85,23.89,1740653.0,23.94,23.99,23.85,23.89,1740653.0
2024-09-27 13:30:00,23.9,23.95,23.84,23.95,1437178.0,23.9,23.95,23.84,23.95,1437178.0
2024-09-27 14:00:00,23.95,23.96,23.72,23.73,2333690.0,23.95,23.96,23.72,23.73,2333690.0
2024-09-27 14:30:00,23.73,23.96,23.7,23.96,2615802.0,23.73,23.96,23.7,23.96,2615802.0
2024-09-27 15:00:00,23.95,23.96,23.84,23.89,2163216.0,23.95,23.96,23.84,23.89,2163216.0
2024-09-27 15:30:00,23.89,23.99,23.77,23.89,7122541.0,23.89,23.99,23.77,23.89,7122541.0
2024-09-30 09:30:00,23.74,23.95,23.46,23.47,7141428.0,23.74,23.95,23.46,23.47,7141428.0
2024-09-30 10:00:00,23.47,23.61,23.39,23.4,4000908.0,23.47,23.61,23.39,23.4,4000908.0
2024-09-30 10:30:00,23.41,23.52,23.32,23.48,3810637.0,23.41,23.52,23.32,23.48,3810637.0
2024-09-30 11:00:00,23.48,23.58,23.45,23.5,2583235.0,23.48,23.58,23.45,23.5,2583235.0
2024-09-30 11:30:00,23.5,23.5,23.32,23.48,2594852.0,23.5,23.5,23.32,23.48,2594852.0
2024-09-30 12:00:00,23.47,23.58,23.44,23.54,2322122.0,23.47,23.58,23.44,23.54,2322122.0
2024-09-30 12:30:00,23.53,23.57,23.45,23.52,1466459.0,23.53,23.57,23.45,23.52,1466459.0
2024-09-30 13:00:00,23.52,23.55,23.45,23.46,1166773.0,23.52,23.55,23.45,23.46,1166773.0
2024-09-30 13:30:00,23.45,23.53,23.41,23.52,1320000.0,23.45,23.53,23.41,23.52,1320000.0
2024-09-30 14:00:00,23.52,23.53,23.13,23.18,3782824.0,23.52,23.53,23.13,23.18,3782824.0
2024-09-30 14:30:00,23.17,23.34,23.09,23.31,3733075.0,23.17,23.34,23.09,23.31,3733075.0
2024-09-30 15:00:00,23.3,23.3,23.13,23.16,3251132.0,23.3,23.3,23.13,23.16,3251132.0
2024-09-30 15:30:00,23.17,23.51,23.09,23.47,11125659.0,23.17,23.51,23.09,23.47,11125659.0
2024-10-01 09:30:00,23.47,23.72,23.12,23.15,6291470.0,23.47,23.72,23.12,23.15,6291470.0
2024-10-01 10:00:00,23.15,23.31,22.74,22.76,6825455.0,23.15,23.31,22.74,22.76,6825455.0
2024-10-01 10:30:00,22.77,22.88,22.65,22.77,4118621.0,22.77,22.88,22.65,22.77,4118621.0
2024-10-01 11:00:00,22.77,22.77,22.53,22.69,4047283.0,22.77,22.77,22.53,22.69,4047283.0
2024-10-01 11:30:00,22.69,22.81,22.61,22.62,3278740.0,22.69,22.81,22.61,22.62,3278740.0
2024-10-01 12:00:00,22.63,22.77,22.56,22.57,2470100.0,22.63,22.77,22.56,22.57,2470100.0
2024-10-01 12:30:00,22.58,22.59,22.35,22.45,5558729.0,22.58,22.59,22.35,22.45,5558729.0
2024-10-01 13:00:00,22.45,22.46,22.25,22.34,3764449.0,22.45,22.46,22.25,22.34,3764449.0
2024-10-01 13:30:00,22.33,22.58,22.3,22.57,3508327.0,22.33,22.58,22.3,22.57,3508327.0
2024-10-01 14:00:00,22.57,22.75,22.56,22.73,2997029.0,22.57,22.75,22.56,22.73,2997029.0
2024-10-01 14:30:00,22.74,22.77,22.65,22.76,2717210.0,22.74,22.77,22.65,22.76,2717210.0
2024-10-01 15:00:00,22.76,22.79,22.68,22.77,2337475.0,22.76,22.79,22.68,22.77,2337475.0
2024-10-01 15:30:00,22.77,22.8,22.54,22.68,10237041.0,22.77,22.8,22.54,22.68,10237041.0
2024-10-02 09:30:00,22.67,23.0,22.49,22.72,5980388.0,22.67,23.0,22.49,22.72,5980388.0
2024-10-02 10:00:00,22.71,23.07,22.71,22.96,4423799.0,22.71,23.07,22.71,22.96,4423799.0
2024-10-02 10:30:00,22.96,23.02,22.86,22.87,2628804.0,22.96,23.02,22.86,22.87,2628804.0
2024-10-02 11:00:00,22.87,23.04,22.85,22.95,2164262.0,22.87,23.04,22.85,22.95,2164262.0
2024-10-02 11:30:00,22.94,23.0,22.92,22.98,1671045.0,22.94,23.0,22.92,22.98,1671045.0
2024-10-02 12:00:00,22.98,23.01,22.88,22.89,2178865.0,22.98,23.01,22.88,22.89,2178865.0
2024-10-02 12:30:00,22.88,22.89,22.69,22.7,2588572.0,22.88,22.89,22.69,22.7,2588572.0
2024-10-02 13:00:00,22.69,22.74,22.61,22.7,2597622.0,22.69,22.74,22.61,22.7,2597622.0
2024-10-02 13:30:00,22.69,22.75,22.61,22.75,1985563.0,22.69,22.75,22.61,22.75,1985563.0
2024-10-02 14:00:00,22.75,22.78,22.43,22.45,3870176.0,22.75,22.78,22.43,22.45,3870176.0
2024-10-02 14:30:00,22.45,22.51,22.39,22.45,3808939.0,22.45,22.51,22.39,22.45,3808939.0
2024-10-02 15:00:00,22.45,22.52,22.41,22.48,2985206.0,22.45,22.52,22.41,22.48,2985206.0
2024-10-02 15:30:00,22.48,22.51,22.35,22.38,7541578.0,22.48,22.51,22.35,22.38,7541578.0
2024-10-03 09:30:00,22.15,22.6,21.65,22.5,6956827.0,22.15,22.6,21.65,22.5,6956827.0
2024-10-03 10:00:00,22.5,22.73,22.41,22.45,5090735.0,22.5,22.73,22.41,22.45,5090735.0
2024-10-03 10:30:00,22.44,22.49,22.17,22.18,4907945.0,22.44,22.49,22.17,22.18,4907945.0
2024-10-03 11:00:00,22.18,22.28,22.15,22.27,2994377.0,22.18,22.28,22.15,22.27,2994377.0
2024-10-03 11:30:00,22.27,22.32,22.22,22.27,2318849.0,22.27,22.32,22.22,22.27,2318849.0
2024-10-03 12:00:00,22.27,22.31,22.2,22.27,1551229.0,22.27,22.31,22.2,22.27,1551229.0
2024-10-03 12:30:00,22.27,22.28,22.05,22.1,2960070.0,22.27,22.28,22.05,22.1,2960070.0
2024-10-03 13:00:00,22.1,22.25,22.02,22.18,2129629.0,22.1,22.25,22.02,22.18,2129629.0
2024-10-03 13:30:00,22.18,22.25,22.12,22.19,1253505.0,22.18,22.25,22.12,22.19,1253505.0
2024-10-03 14:00:00,22.2,22.23,22.12,22.16,1225722.0,22.2,22.23,22.12,22.16,1225722.0
2024-10-03 14:30:00,22.16,22.2,22.14,22.16,1239202.0,22.16,22.2,22.14,22.16,1239202.0
2024-10-03 15:00:00,22.16,22.21,22.09,22.18,1864773.0,22.16,22.21,22.09,22.18,1864773.0
2024-10-03 15:30:00,22.17,22.31,22.14,22.27,5408855.0,22.17,22.31,22.14,22.27,5408855.0
2024-10-04 09:30:00,22.69,22.91,22.41,22.46,6512164.0,22.69,22.91,22.41,22.46,6512164.0
2024-10-04 10:00:00,22.46,22.6,22.33,22.48,3854650.0,22.46,22.6,22.33,22.48,3854650.0
2024-10-04 10:30:00,22.47,22.7,22.42,22.7,3296067.0,22.47,22.7,22.42,22.7,3296067.0
2024-10-04 11:00:00,22.7,22.79,22.48,22.51,2971317.0,22.7,22.79,22.48,22.51,2971317.0
2024-10-04 11:30:00,22.5,22.67,22.44,22.66,2803224.0,22.5,22.67,22.44,22.66,2803224.0
2024-10-04 12:00:00,22.67,22.69,22.46,22.51,1864727.0,22.67,22.69,22.46,22.51,1864727.0
2024-10-04 12:30:00,22.52,22.6,22.5,22.53,1506229.0,22.52,22.6,22.5,22.53,1506229.0
2024-10-04 13:00:00,22.53,22.53,22.45,22.47,1150746.0,22.53,22.53,22.45,22.47,1150746.0
2024-10-04 13:30:00,22.46,22.48,22.32,22.36,2158730.0,22.46,22.48,22.32,22.36,2158730.0
2024-10-04 14:00:00,22.36,22.4,22.32,22.35,1563144.0,22.36,22.4,22.32,22.35,1563144.0
2024-10-04 14:30:00,22.35,22.41,22.3,22.4,1498660.0,22.35,22.41,22.3,22.4,1498660.0
2024-10-04 15:00:00,22.41,22.55,22.37,22.52,2307874.0,22.41,22.55,22.37,22.52,2307874.0
2024-10-04 15:30:00,22.52,22.61,22.5,22.59,6757455.0,22.52,22.61,22.5,22.59,6757455.0
2024-10-07 09:30:00,22.41,22.65,22.29,22.57,4377981.0,22.41,22.65,22.29,22.57,4377981.0
2024-10-07 10:00:00,22.58,22.64,22.51,22.64,2238694.0,22.58,22.64,22.51,22.64,2238694.0
2024-10-07 10:30:00,22.64,22.64,22.48,22.48,2257316.0,22.64,22.64,22.48,22.48,2257316.0
2024-10-07 11:00:00,22.48,22.49,22.33,22.37,2925802.0,22.48,22.49,22.33,22.37,2925802.0
2024-10-07 11:30:00,22.37,22.43,22.35,22.42,1651095.0,22.37,22.43,22.35,22.42,1651095.0
2024-10-07 12:00:00,22.42,22.53,22.36,22.48,2107478.0,22.42,22.53,22.36,22.48,2107478.0
2024-10-07 12:30:00,22.48,22.5,22.45,22.49,995740.0,22.48,22.5,22.45,22.49,995740.0
2024-10-07 13:00:00,22.49,22.55,22.48,22.51,1552417.0,22.49,22.55,22.48,22.51,1552417.0
2024-10-07 13:30:00,22.51,22.55,22.47,22.55,1111204.0,22.51,22.55,22.47,22.55,1111204.0
2024-10-07 14:00:00,22.55,22.56,22.44,22.47,1173466.0,22.55,22.56,22.44,22.47,1173466.0
2024-10-07 14:30:00,22.47,22.47,22.05,22.06,5281273.0,22.47,22.47,22.05,22.06,5281273.0
2024-10-07 15:00:00,22.06,22.26,22.02,22.23,3099285.0,22.06,22.26,22.02,22.23,3099285.0
2024-10-07 15:30:00,22.23,22.43,22.19,22.4,5197304.0,22.23,22.43,22.19,22.4,5197304.0
2024-10-08 09:30:00,22.25,22.37,22.04,22.22,4075137.0,22.25,22.37,22.04,22.22,4075137.0
2024-10-08 10:00:00,22.23,22.3,22.18,22.26,2434409.0,22.23,22.3,22.18,22.26,2434409.0
2024-10-08 10:30:00,22.26,22.58,22.25,22.48,3036447.0,22.26,22.58,22.25,22.48,3036447.0
2024-10-08 11:00:00,22.48,22.55,22.44,22.51,1587035.0,22.48,22.55,22.44,22.51,1587035.0
2024-10-08 11:30:00,22.5,22.55,22.46,22.55,1274608.0,22.5,22.55,22.46,22.55,1274608.0
2024-10-08 12:00:00,22.55,22.62,22.49,22.6,1633778.0,22.55,22.62,22.49,22.6,1633778.0
2024-10-08 12:30:00,22.59,22.77,22.55,22.71,2210860.0,22.59,22.77,22.55,22.71,2210860.0
2024-10-08 13:00:00,22.71,22.78,22.61,22.77,2524497.0,22.71,22.78,22.61,22.77,2524497.0
2024-10-08 13:30:00,22.77,23.03,22.73,23.03,3177940.0,22.77,23.03,22.73,23.03,3177940.0
2024-10-08 14:00:00,23.03,23.23,23.0,23.11,5191154.0,23.03,23.23,23.0,23.11,5191154.0
2024-10-08 14:30:00,23.11,23.3,23.08,23.28,4191130.0,23.11,23.3,23.08,23.28,4191130.0
2024-10-08 15:00:00,23.28,23.3,23.23,23.28,4222831.0,23.28,23.3,23.23,23.28,4222831.0
2024-10-08 15:30:00,23.28,23.42,23.26,23.31,9928134.0,23.28,23.42,23.26,23.31,9928134.0
2024-10-09 09:30:00,23.24,23.35,23.06,23.33,4670752.0,23.24,23.35,23.06,23.33,4670752.0
2024-10-09 10:00:00,23.34,23.39,23.23,23.26,3259920.0,23.34,23.39,23.23,23.26,3259920.0
2024-10-09 10:30:00,23.26,23.33,23.18,23.3,3066270.0,23.26,23.33,23.18,23.3,3066270.0
2024-10-09 11:00:00,23.3,23.35,23.19,23.22,2449470.0,23.3,23.35,23.19,23.22,2449470.0
2024-10-09 11:30:00,23.23,23.48,23.23,23.45,2662725.0,23.23,23.48,23.23,23.45,2662725.0
2024-10-09 12:00:00,23.45,23.45,23.22,23.38,2114771.0,23.45,23.45,23.22,23.38,2114771.0
2024-10-09 12:30:00,23.38,23.43,23.33,23.38,1604806.0,23.38,23.43,23.33,23.38,1604806.0
2024-10-09 13:00:00,23.37,23.43,23.34,23.36,1486947.0,23.37,23.43,23.34,23.36,1486947.0
2024-10-09 13:30:00,23.36,23.38,23.19,23.28,1705311.0,23.36,23.38,23.19,23.28,1705311.0
2024-10-09 14:00:00,23.28,23.3,23.21,23.3,1426011.0,23.28,23.3,23.21,23.3,1426011.0
2024-10-09 14:30:00,23.3,23.31,23.19,23.21,1736886.0,23.3,23.31,23.19,23.21,1736886.0
2024-10-09 15:00:00,23.22,23.35,23.19,23.3,1866318.0,23.22,23.35,23.19,23.3,1866318.0
2024-10-09 15:30:00,23.29,23.48,23.29,23.45,5917703.0,23.29,23.48,23.29,23.45,5917703.0
2024-10-10 09:30:00,23.17,23.27,22.96,23.11,4588370.0,23.17,23.27,22.96,23.11,4588370.0
2024-10-10 10:00:00,23.11,23.4,23.1,23.38,3436309.0,23.11,23.4,23.1,23.38,3436309.0
2024-10-10 10:30:00,23.39,23.53,23.26,23.43,2935957.0,23.39,23.53,23.26,23.43,2935957.0
2024-10-10 11:00:00,23.43,23.46,23.34,23.38,1811586.0,23.43,23.46,23.34,23.38,1811586.0
2024-10-10 11:30:00,23.37,23.44,23.31,23.44,1773343.0,23.37,23.44,23.31,23.44,1773343.0
2024-10-10 12:00:00,23.44,23.46,23.24,23.26,2119693.0,23.44,23.46,23.24,23.26,2119693.0
2024-10-10 12:30:00,23.27,23.33,23.21,23.29,2027146.0,23.27,23.33,23.21,23.29,2027146.0
2024-10-10 13:00:00,23.29,23.34,23.21,23.32,1440804.0,23.29,23.34,23.21,23.32,1440804.0
2024-10-10 13:30:00,23.31,23.36,23.18,23.28,1482167.0,23.31,23.36,23.18,23.28,1482167.0
2024-10-10 14:00:00,23.28,23.28,23.06,23.15,2346683.0,23.28,23.28,23.06,23.15,2346683.0
2024-10-10 14:30:00,23.16,23.19,23.12,23.17,1604065.0,23.16,23.19,23.12,23.17,1604065.0
2024-10-10 15:00:00,23.17,23.18,23.06,23.08,1715364.0,23.17,23.18,23.06,23.08,1715364.0
2024-10-10 15:30:00,23.07,23.27,23.03,23.22,5100876.0,23.07,23.27,23.03,23.22,5100876.0
2024-10-11 09:30:00,23.05,23.6,22.98,23.53,4951005.0,23.05,23.6,22.98,23.53,4951005.0
2024-10-11 10:00:00,23.52,23.82,23.45,23.74,5113563.0,23.52,23.82,23.45,23.74,5113563.0
2024-10-11 10:30:00,23.74,23.81,23.61,23.7,2973180.0,23.74,23.81,23.61,23.7,2973180.0
2024-10-11 11:00:00,23.69,23.8,23.58,23.61,2540934.0,23.69,23.8,23.58,23.61,2540934.0
2024-10-11 11:30:00,23.61,23.73,23.56,23.64,2101926.0,23.61,23.73,23.56,23.64,2101926.0
2024-10-11 12:00:00,23.64,23.68,23.6,23.65,1656194.0,23.64,23.68,23.6,23.65,1656194.0
2024-10-11 12:30:00,23.64,23.69,23.6,23.68,1393490.0,23.64,23.69,23.6,23.68,1393490.0
2024-10-11 13:00:00,23.68,23.71,23.62,23.69,1342750.0,23.68,23.71,23.62,23.69,1342750.0
2024-10-11 13:30:00,23.69,23.76,23.66,23.7,1514895.0,23.69,23.76,23.66,23.7,1514895.0
2024-10-11 14:00:00,23.7,23.8,23.69,23.75,2120642.0,23.7,23.8,23.69,23.75,2120642.0
2024-10-11 14:30:00,23.76,23.77,23.66,23.69,1987343.0,23.76,23.77,23.66,23.69,1987343.0
2024-10-11 15:00:00,23.68,23.7,23.61,23.63,2123357.0,23.68,23.7,23.61,23.63,2123357.0
2024-10-11 15:30:00,23.62,23.68,23.56,23.57,5344466.0,23.62,23.68,23.56,23.57,5344466.0
2024-10-14 09:30:00,23.57,23.77,23.28,23.54,6410213.0,23.57,23.77,23.28,23.54,6410213.0
2024-10-14 10:00:00,23.53,23.59,23.36,23.4,2560584.0,23.53,23.59,23.36,23.4,2560584.0
2024-10-14 10:30:00,23.39,23.47,23.34,23.37,1939404.0,23.39,23.47,23.34,23.37,1939404.0
2024-10-14 11:00:00,23.36,23.43,23.27,23.33,2154892.0,23.36,23.43,23.27,23.33,2154892.0
2024-10-14 11:30:00,23.32,23.38,23.28,23.38,1465331.0,23.32,23.38,23.28,23.38,1465331.0
2024-10-14 12:00:00,23.38,23.43,23.33,23.42,1214225.0,23.38,23.43,23.33,23.42,1214225.0
2024-10-14 12:30:00,23.42,23.45,23.39,23.42,862961.0,23.42,23.45,23.39,23.42,862961.0
2024-10-14 13:00:00,23.42,23.45,23.35,23.39,1092785.0,23.42,23.45,23.35,23.39,1092785.0
2024-10-14 13:30:00,23.39,23.46,23.36,23.43,1177129.0,23.39,23.46,23.36,23.43,1177129.0
2024-10-14 14:00:00,23.43,23.47,23.4,23.44,960417.0,23.43,23.47,23.4,23.44,960417.0
2024-10-14 14:30:00,23.44,23.45,23.39,23.42,874166.0,23.44,23.45,23.39,23.42,874166.0
2024-10-14 15:00:00,23.42,23.45,23.39,23.43,1589889.0,23.42,23.45,23.39,23.43,1589889.0
2024-10-14 15:30:00,23.43,23.53,23.41,23.44,5677560.0,23.43,23.53,23.41,23.44,5677560.0
2024-10-15 09:30:00,23.41,23.72,23.2,23.35,4961549.0,23.41,23.72,23.2,23.35,4961549.0
2024-10-15 10:00:00,23.34,23.38,23.0,23.02,3849456.0,23.34,23.38,23.0,23.02,3849456.0
2024-10-15 10:30:00,23.01,23.02,22.55,22.81,8228172.0,23.01,23.02,22.55,22.81,8228172.0
2024-10-15 11:00:00,22.81,22.97,22.75,22.9,3348184.0,22.81,22.97,22.75,22.9,3348184.0
2024-10-15 11:30:00,22.89,22.94,22.77,22.8,2178437.0,22.89,22.94,22.77,22.8,2178437.0
2024-10-15 12:00:00,22.8,22.99,22.79,22.97,1606824.0,22.8,22.99,22.79,22.97,1606824.0
2024-10-15 12:30:00,22.96,23.05,22.88,22.91,1801053.0,22.96,23.05,22.88,22.91,1801053.0
2024-10-15 13:00:00,22.91,23.03,22.84,22.87,2293526.0,22.91,23.03,22.84,22.87,2293526.0
2024-10-15 13:30:00,22.87,22.96,22.84,22.85,1495715.0,22.87,22.96,22.84,22.85,1495715.0
2024-10-15 14:00:00,22.85,22.92,22.81,22.82,1644627.0,22.85,22.92,22.81,22.82,1644627.0
2024-10-15 14:30:00,22.82,22.87,22.77,22.79,1804840.0,22.82,22.87,22.77,22.79,1804840.0
2024-10-15 15:00:00,22.79,22.84,22.58,22.59,4152033.0,22.79,22.84,22.58,22.59,4152033.0
2024-10-15 15:30:00,22.6,22.71,22.47,22.68,12121907.0,22.6,22.71,22.47,22.68,12121907.0
2024-10-16 09:30:00,22.38,22.4,21.75,21.86,12654273.0,22.38,22.4,21.75,21.86,12654273.0
2024-10-16 10:00:00,21.86,22.02,21.74,21.99,7438665.0,21.86,22.02,21.74,21.99,7438665.0
2024-10-16 10:30:00,21.98,22.14,21.85,22.07,4082100.0,21.98,22.14,21.85,22.07,4082100.0
2024-10-16 11:00:00,22.07,22.25,22.0,22.17,3052110.0,22.07,22.25,22.0,22.17,3052110.0
2024-10-16 11:30:00,22.18,22.31,22.12,22.27,2755254.0,22.18,22.31,22.12,22.27,2755254.0
2024-10-16 12:00:00,22.27,22.41,22.22,22.39,2352553.0,22.27,22.41,22.22,22.39,2352553.0
2024-10-16 12:30:00,22.39,22.54,22.35,22.51,2488147.0,22.39,22.54,22.35,22.51,2488147.0
2024-10-16 13:00:00,22.5,22.54,22.35,22.46,2265661.0,22.5,22.54,22.35,22.46,2265661.0
2024-10-16 13:30:00,22.45,22.5,22.38,22.42,1856028.0,22.45,22.5,22.38,22.42,1856028.0
2024-10-16 14:00:00,22.42,22.44,22.32,22.4,1881721.0,22.42,22.44,22.32,22.4,1881721.0
2024-10-16 14:30:00,22.39,22.44,22.37,22.41,1384715.0,22.39,22.44,22.37,22.41,1384715.0
2024-10-16 15:00:00,22.41,22.42,22.28,22.3,2064119.0,22.41,22.42,22.28,22.3,2064119.0
2024-10-16 15:30:00,22.3,22.35,22.25,22.31,4660685.0,22.3,22.35,22.25,22.31,4660685.0
2024-10-17 09:30:00,22.72,22.82,22.41,22.51,6416349.0,22.72,22.82,22.41,22.51,6416349.0
2024-10-17 10:00:00,22.51,22.59,22.42,22.48,3106955.0,22.51,22.59,22.42,22.48,3106955.0
2024-10-17 10:30:00,22.48,22.56,22.4,22.55,2376265.0,22.48,22.56,22.4,22.55,2376265.0
2024-10-17 11:00:00,22.55,22.6,22.51,22.56,1682387.0,22.55,22.6,22.51,22.56,1682387.0
2024-10-17 11:30:00,22.55,22.63,22.54,22.62,1924877.0,22.55,22.63,22.54,22.62,1924877.0
2024-10-17 12:00:00,22.62,22.71,22.62,22.69,1928020.0,22.62,22.71,22.62,22.69,1928020.0
2024-10-17 12:30:00,22.69,22.7,22.63,22.68,1700824.0,22.69,22.7,22.63,22.68,1700824.0
2024-10-17 13:00:00,22.68,22.73,22.65,22.7,1734534.0,22.68,22.73,22.65,22.7,1734534.0
2024-10-17 13:30:00,22.69,22.71,22.6,22.6,1756690.0,22.69,22.71,22.6,22.6,1756690.0
2024-10-17 14:00:00,22.61,22.64,22.52,22.54,2147896.0,22.61,22.64,22.52,22.54,2147896.0
2024-10-17 14:30:00,22.54,22.56,22.44,22.55,2289355.0,22.54,22.56,22.44,22.55,2289355.0
2024-10-17 15:00:00,22.56,22.61,22.52,22.53,1646184.0,22.56,22.61,22.52,22.53,1646184.0
2024-10-17 15:30:00,22.53,22.57,22.44,22.45,4694834.0,22.53,22.57,22.44,22.45,4694834.0
2024-10-18 09:30:00,22.61,22.74,22.5,22.64,5028593.0,22.61,22.74,22.5,22.64,5028593.0
2024-10-18 10:00:00,22.63,22.82,22.62,22.78,2615032.0,22.63,22.82,22.62,22.78,2615032.0
2024-10-18 10:30:00,22.78,22.82,22.62,22.64,2004793.0,22.78,22.82,22.62,22.64,2004793.0
2024-10-18 11:00:00,22.64,22.75,22.63,22.7,1249288.0,22.64,22.75,22.63,22.7,1249288.0
2024-10-18 11:30:00,22.7,22.71,22.6,22.61,1273165.0,22.7,22.71,22.6,22.61,1273165.0
2024-10-18 12:00:00,22.62,22.71,22.61,22.7,1073192.0,22.62,22.71,22.61,22.7,1073192.0
2024-10-18 12:30:00,22.7,22.77,22.63,22.64,1305309.0,22.7,22.77,22.63,22.64,1305309.0
2024-10-18 13:00:00,22.64,22.66,22.6,22.62,986537.0,22.64,22.66,22.6,22.62,986537.0
2024-10-18 13:30:00,22.63,22.65,22.55,22.58,968042.0,22.63,22.65,22.55,22.58,968042.0
2024-10-18 14:00:00,22.57,22.59,22.52,22.55,944608.0,22.57,22.59,22.52,22.55,944608.0
2024-10-18 14:30:00,22.54,22.61,22.53,22.55,933342.0,22.54,22.61,22.53,22.55,933342.0
2024-10-18 15:00:00,22.55,22.66,22.51,22.66,1469019.0,22.55,22.66,22.51,22.66,1469019.0
2024-10-18 15:30:00,22.66,22.8,22.59,22.77,5580694.0,22.66,22.8,22.59,22.77,5580694.0
2024-10-21 09:30:00,22.61,22.72,22.51,22.54,3667165.0,22.61,22.72,22.51,22.54,3667165.0
2024-10-21 10:00:00,22.55,22.64,22.53,22.55,2173975.0,22.55,22.64,22.53,22.55,2173975.0
2024-10-21 10:30:00,22.55,22.55,22.28,22.39,3873686.0,22.55,22.55,22.28,22.39,3873686.0
2024-10-21 11:00:00,22.39,22.4,22.25,22.34,2601592.0,22.39,22.4,22.25,22.34,2601592.0
2024-10-21 11:30:00,22.34,22.54,22.31,22.54,1846953.0,22.34,22.54,22.31,22.54,1846953.0
2024-10-21 12:00:00,22.53,22.57,22.47,22.5,1366082.0,22.53,22.57,22.47,22.5,1366082.0
2024-10-21 12:30:00,22.5,22.54,22.49,22.52,796714.0,22.5,22.54,22.49,22.52,796714.0
2024-10-21 13:00:00,22.52,22.57,22.5,22.52,856993.0,22.52,22.57,22.5,22.52,856993.0
2024-10-21 13:30:00,22.52,22.59,22.5,22.58,848377.0,22.52,22.59,22.5,22.58,848377.0
2024-10-21 14:00:00,22.58,22.59,22.53,22.54,935599.0,22.58,22.59,22.53,22.54,935599.0
2024-10-21 14:30:00,22.54,22.62,22.53,22.59,1472963.0,22.54,22.62,22.53,22.59,1472963.0
2024-10-21 15:00:00,22.59,22.74,22.57,22.73,1944903.0,22.59,22.74,22.57,22.73,1944903.0
2024-10-21 15:30:00,22.73,22.88,22.7,22.87,5019070.0,22.73,22.88,22.7,22.87,5019070.0
2024-10-22 09:30:00,22.73,22.82,22.39,22.47,3980511.0,22.73,22.82,22.39,22.47,3980511.0
2024-10-22 10:00:00,22.47,22.59,22.38,22.5,2775822.0,22.47,22.59,22.38,22.5,2775822.0
2024-10-22 10:30:00,22.5,22.58,22.42,22.46,1654725.0,22.5,22.58,22.42,22.46,1654725.0
2024-10-22 11:00:00,22.46,22.49,22.35,22.39,1739384.0,22.46,22.49,22.35,22.39,1739384.0
2024-10-22 11:30:00,22.39,22.41,22.29,22.3,2305761.0,22.39,22.41,22.29,22.3,2305761.0
2024-10-22 12:00:00,22.3,22.31,22.23,22.26,1822272.0,22.3,22.31,22.23,22.26,1822272.0
2024-10-22 12:30:00,22.26,22.3,22.2,22.26,2722148.0,22.26,22.3,22.2,22.26,2722148.0
2024-10-22 13:00:00,22.25,22.29,22.17,22.23,2164157.0,22.25,22.29,22.17,22.23,2164157.0
2024-10-22 13:30:00,22.23,22.39,22.21,22.38,2011361.0,22.23,22.39,22.21,22.38,2011361.0
2024-10-22 14:00:00,22.39,22.46,22.31,22.32,2074403.0,22.39,22.46,22.31,22.32,2074403.0
2024-10-22 14:30:00,22.32,22.38,22.29,22.32,1828710.0,22.32,22.38,22.29,22.32,1828710.0
2024-10-22 15:00:00,22.31,22.36,22.3,22.35,1445085.0,22.31,22.36,22.3,22.35,1445085.0
2024-10-22 15:30:00,22.36,22.49,22.35,22.39,5672780.0,22.36,22.49,22.35,22.39,5672780.0
2024-10-23 09:30:00,22.3,22.43,22.17,22.23,3907290.0,22.3,22.43,22.17,22.23,3907290.0
2024-10-23 10:00:00,22.24,22.25,22.11,22.23,2714113.0,22.24,22.25,22.11,22.23,2714113.0
2024-10-23 10:30:00,22.23,22.26,22.16,22.18,1784136.0,22.23,22.26,22.16,22.18,1784136.0
2024-10-23 11:00:00,22.17,22.24,22.14,22.16,2282979.0,22.17,22.24,22.14,22.16,2282979.0
2024-10-23 11:30:00,22.15,22.25,22.14,22.23,1391860.0,22.15,22.25,22.14,22.23,1391860.0
2024-10-23 12:00:00,22.23,22.24,22.08,22.09,2377782.0,22.23,22.24,22.08,22.09,2377782.0
2024-10-23 12:30:00,22.09,22.12,22.05,22.06,1438221.0,22.09,22.12,22.05,22.06,1438221.0
2024-10-23 13:00:00,22.07,22.07,21.85,21.88,3186451.0,22.07,22.07,21.85,21.88,3186451.0
2024-10-23 13:30:00,21.89,21.89,21.7,21.71,3302095.0,21.89,21.89,21.7,21.71,3302095.0
2024-10-23 14:00:00,21.71,21.72,21.57,21.64,3712142.0,21.71,21.72,21.57,21.64,3712142.0
2024-10-23 14:30:00,21.63,21.79,21.63,21.79,2456011.0,21.63,21.79,21.63,21.79,2456011.0
2024-10-23 15:00:00,21.79,21.89,21.76,21.86,2355299.0,21.79,21.89,21.76,21.86,2355299.0
2024-10-23 15:30:00,21.86,22.0,21.84,21.98,5586866.0,21.86,22.0,21.84,21.98,5586866.0
2024-10-24 09:30:00,22.09,22.24,21.97,22.16,5102207.0,22.09,22.24,21.97,22.16,5102207.0
2024-10-24 10:00:00,22.15,22.24,22.06,22.16,2771130.0,22.15,22.24,22.06,22.16,2771130.0
2024-10-24 10:30:00,22.16,22.27,22.06,22.09,2189961.0,22.16,22.27,22.06,22.09,2189961.0
2024-10-24 11:00:00,22.09,22.19,22.06,22.09,2030197.0,22.09,22.19,22.06,22.09,2030197.0
2024-10-24 11:30:00,22.08,22.13,21.97,22.05,2174532.0,22.08,22.13,21.97,22.05,2174532.0
2024-10-24 12:00:00,22.04,22.11,21.98,22.09,1578845.0,22.04,22.11,21.98,22.09,1578845.0
2024-10-24 12:30:00,22.08,22.14,22.06,22.09,1516572.0,22.08,22.14,22.06,22.09,1516572.0
2024-10-24 13:00:00,22.1,22.15,22.08,22.13,1001014.0,22.1,22.15,22.08,22.13,1001014.0
2024-10-24 13:30:00,22.12,22.22,22.11,22.17,1218450.0,22.12,22.22,22.11,22.17,1218450.0
2024-10-24 14:00:00,22.17,22.21,22.14,22.2,828296.0,22.17,22.21,22.14,22.2,828296.0
2024-10-24 14:30:00,22.19,22.21,22.14,22.19,971385.0,22.19,22.21,22.14,22.19,971385.0
2024-10-24 15:00:00,22.19,22.25,22.12,22.21,1721514.0,22.19,22.25,22.12,22.21,1721514.0
2024-10-24 15:30:00,22.21,22.37,22.2,22.34,5019303.0,22.21,22.37,22.2,22.34,5019303.0
2024-10-25 09:30:00,22.43,23.01,22.41,22.95,8193795.0,22.43,23.01,22.41,22.95,8193795.0
2024-10-25 10:00:00,22.95,23.22,22.94,23.2,6364685.0,22.95,23.22,22.94,23.2,6364685.0
2024-10-25 10:30:00,23.19,23.34,23.05,23.14,5413701.0,23.19,23.34,23.05,23.14,5413701.0
2024-10-25 11:00:00,23.14,23.2,22.99,23.03,3244032.0,23.14,23.2,22.99,23.03,3244032.0
2024-10-25 11:30:00,23.04,23.18,23.03,23.16,1831923.0,23.04,23.18,23.03,23.16,1831923.0
2024-10-25 12:00:00,23.15,23.22,23.11,23.14,1761334.0,23.15,23.22,23.11,23.14,1761334.0
2024-10-25 12:30:00,23.15,23.18,23.11,23.14,1553397.0,23.15,23.18,23.11,23.14,1553397.0
2024-10-25 13:00:00,23.14,23.14,22.97,22.98,2127325.0,23.14,23.14,22.97,22.98,2127325.0
2024-10-25 13:30:00,22.98,22.98,22.82,22.83,2311840.0,22.98,22.98,22.82,22.83,2311840.0
2024-10-25 14:00:00,22.84,22.95,22.73,22.93,2474638.0,22.84,22.95,22.73,22.93,2474638.0
2024-10-25 14:30:00,22.92,22.99,22.9,22.92,1518478.0,22.92,22.99,22.9,22.92,1518478.0
2024-10-25 15:00:00,22.91,22.91,22.8,22.81,1894569.0,22.91,22.91,22.8,22.81,1894569.0
2024-10-25 15:30:00,22.81,22.89,22.67,22.67,5662158.0,22.81,22.89,22.67,22.67,5662158.0
2024-10-28 09:30:00,22.67,23.05,22.56,22.96,5250961.0,22.67,23.05,22.56,22.96,5250961.0
2024-10-28 10:00:00,22.96,23.25,22.94,23.25,3582561.0,22.96,23.25,22.94,23.25,3582561.0
2024-10-28 10:30:00,23.25,23.27,23.08,23.11,2544260.0,23.25,23.27,23.08,23.11,2544260.0
2024-10-28 11:00:00,23.11,23.18,23.04,23.12,2288138.0,23.11,23.18,23.04,23.12,2288138.0
2024-10-28 11:30:00,23.13,23.15,23.1,23.11,1509108.0,23.13,23.15,23.1,23.11,1509108.0
2024-10-28 12:00:00,23.11,23.23,23.1,23.15,1340607.0,23.11,23.23,23.1,23.15,1340607.0
2024-10-28 12:30:00,23.16,23.16,23.1,23.14,1785408.0,23.16,23.16,23.1,23.14,1785408.0
2024-10-28 13:00:00,23.14,23.18,23.1,23.18,964863.0,23.14,23.18,23.1,23.18,964863.0
2024-10-28 13:30:00,23.18,23.23,23.14,23.14,1247742.0,23.18,23.23,23.14,23.14,1247742.0
2024-10-28 14:00:00,23.14,23.14,23.05,23.05,1357303.0,23.14,23.14,23.05,23.05,1357303.0
2024-10-28 14:30:00,23.05,23.08,23.0,23.03,1306140.0,23.05,23.08,23.0,23.03,1306140.0
2024-10-28 15:00:00,23.03,23.05,22.95,22.98,1223946.0,23.03,23.05,22.95,22.98,1223946.0
2024-10-28 15:30:00,22.98,23.01,22.88,22.94,5069603.0,22.98,23.01,22.88,22.94,5069603.0
2024-10-29 09:30:00,22.87,23.14,22.82,23.01,4394346.0,22.87,23.14,22.82,23.01,4394346.0
2024-10-29 10:00:00,23.01,23.14,22.95,23.03,2799042.0,23.01,23.14,22.95,23.03,2799042.0
2024-10-29 10:30:00,23.03,23.07,22.89,22.9,2183300.0,23.03,23.07,22.89,22.9,2183300.0
2024-10-29 11:00:00,22.91,22.94,22.77,22.78,3044820.0,22.91,22.94,22.77,22.78,3044820.0
2024-10-29 11:30:00,22.77,22.88,22.6,22.73,3217985.0,22.77,22.88,22.6,22.73,3217985.0
2024-10-29 12:00:00,22.73,22.82,22.68,22.78,2401594.0,22.73,22.82,22.68,22.78,2401594.0
2024-10-29 12:30:00,22.78,22.78,22.69,22.72,1723430.0,22.78,22.78,22.69,22.72,1723430.0
2024-10-29 13:00:00,22.71,22.76,22.43,22.71,4229940.0,22.71,22.76,22.43,22.71,4229940.0
2024-10-29 13:30:00,22.71,22.8,22.66,22.78,2149985.0,22.71,22.8,22.66,22.78,2149985.0
2024-10-29 14:00:00,22.78,22.79,22.68,22.77,1954202.0,22.78,22.79,22.68,22.77,1954202.0
2024-10-29 14:30:00,22.76,22.86,22.73,22.85,2182097.0,22.76,22.86,22.73,22.85,2182097.0
2024-10-29 15:00:00,22.85,22.97,22.78,22.95,2491542.0,22.85,22.97,22.78,22.95,2491542.0
2024-10-29 15:30:00,22.95,23.1,22.83,22.92,9628316.0,22.95,23.1,22.83,22.92,9628316.0
2024-10-30 09:30:00,22.42,22.85,22.29,22.78,5230936.0,22.42,22.85,22.29,22.78,5230936.0
2024-10-30 10:00:00,22.78,22.93,22.72,22.9,2633494.0,22.78,22.93,22.72,22.9,2633494.0
2024-10-30 10:30:00,22.91,22.91,22.71,22.75,2241184.0,22.91,22.91,22.71,22.75,2241184.0
2024-10-30 11:00:00,22.75,22.76,22.52,22.56,2054002.0,22.75,22.76,22.52,22.56,2054002.0
2024-10-30 11:30:00,22.55,22.56,22.44,22.51,2831423.0,22.55,22.56,22.44,22.51,2831423.0
2024-10-30 12:00:00,22.5,22.5,22.37,22.41,2280672.0,22.5,22.5,22.37,22.41,2280672.0
2024-10-30 12:30:00,22.41,22.56,22.37,22.52,1680704.0,22.41,22.56,22.37,22.52,1680704.0
2024-10-30 13:00:00,22.51,22.52,22.42,22.46,1333101.0,22.51,22.52,22.42,22.46,1333101.0
2024-10-30 13:30:00,22.46,22.46,22.32,22.35,2043401.0,22.46,22.46,22.32,22.35,2043401.0
2024-10-30 14:00:00,22.36,22.55,22.31,22.47,3573164.0,22.36,22.55,22.31,22.47,3573164.0
2024-10-30 14:30:00,22.46,22.53,22.42,22.43,1586671.0,22.46,22.53,22.42,22.43,1586671.0
2024-10-30 15:00:00,22.42,22.45,22.32,22.32,1946021.0,22.42,22.45,22.32,22.32,1946021.0
2024-10-30 15:30:00,22.33,22.44,22.26,22.28,7817072.0,22.33,22.44,22.26,22.28,7817072.0
2024-10-31 09:30:00,22.17,22.25,21.7,21.76,6872418.0,22.17,22.25,21.7,21.76,6872418.0
2024-10-31 10:00:00,21.76,21.81,21.6,21.69,4879730.0,21.76,21.81,21.6,21.69,4879730.0
2024-10-31 10:30:00,21.7,21.76,21.6,21.63,3033049.0,21.7,21.76,21.6,21.63,3033049.0
2024-10-31 11:00:00,21.62,21.78,21.57,21.66,2937350.0,21.62,21.78,21.57,21.66,2937350.0
2024-10-31 11:30:00,21.65,21.71,21.53,21.66,5150456.0,21.65,21.71,21.53,21.66,5150456.0
2024-10-31 12:00:00,21.65,21.73,21.62,21.71,3228549.0,21.65,21.73,21.62,21.71,3228549.0
2024-10-31 12:30:00,21.7,21.71,21.59,21.66,2733456.0,21.7,21.71,21.59,21.66,2733456.0
2024-10-31 13:00:00,21.66,21.78,21.64,21.67,3324964.0,21.66,21.78,21.64,21.67,3324964.0
2024-10-31 13:30:00,21.67,21.68,21.58,21.6,2446044.0,21.67,21.68,21.58,21.6,2446044.0
2024-10-31 14:00:00,21.6,21.67,21.54,21.64,2719832.0,21.6,21.67,21.54,21.64,2719832.0
2024-10-31 14:30:00,21.64,21.67,21.55,21.59,2592267.0,21.64,21.67,21.55,21.59,2592267.0
2024-10-31 15:00:00,21.6,21.65,21.5,21.52,4562305.0,21.6,21.65,21.5,21.52,4562305.0
2024-10-31 15:30:00,21.52,21.63,21.47,21.53,13833355.0,21.52,21.63,21.47,21.53,13833355.0
2024-11-01 09:30:00,22.99,23.08,21.91,22.79,27159066.0,22.99,23.08,21.91,22.79,27159066.0
2024-11-01 10:00:00,22.8,23.12,22.57,23.03,12791392.0,22.8,23.12,22.57,23.03,12791392.0
2024-11-01 10:30:00,23.04,23.05,22.6,22.96,9394365.0,23.04,23.05,22.6,22.96,9394365.0
2024-11-01 11:00:00,22.97,23.33,22.93,23.32,9621275.0,22.97,23.33,22.93,23.32,9621275.0
2024-11-01 11:30:00,23.32,23.48,23.17,23.21,8778183.0,23.32,23.48,23.17,23.21,8778183.0
2024-11-01 12:00:00,23.21,23.27,22.91,22.91,5345706.0,23.21,23.27,22.91,22.91,5345706.0
2024-11-01 12:30:00,22.92,23.09,22.67,22.73,7143199.0,22.92,23.09,22.67,22.73,7143199.0
2024-11-01 13:00:00,22.72,23.09,22.6,23.05,5597931.0,22.72,23.09,22.6,23.05,5597931.0
2024-11-01 13:30:00,23.05,23.11,22.75,22.98,6094056.0,23.05,23.11,22.75,22.98,6094056.0
2024-11-01 14:00:00,22.98,23.22,22.91,23.19,5163216.0,22.98,23.22,22.91,23.19,5163216.0
2024-11-01 14:30:00,23.19,23.58,23.09,23.35,12953003.0,23.19,23.58,23.09,23.35,12953003.0
2024-11-01 15:00:00,23.35,23.4,23.23,23.24,4885222.0,23.35,23.4,23.23,23.24,4885222.0
2024-11-01 15:30:00,23.24,23.3,23.07,23.21,12315000.0,23.24,23.3,23.07,23.21,12315000.0
2024-11-04 09:30:00,22.96,23.0,22.16,22.55,16126580.0,22.96,23.0,22.16,22.55,16126580.0
2024-11-04 10:00:00,22.55,22.65,22.31,22.64,6276838.0,22.55,22.65,22.31,22.64,6276838.0
2024-11-04 10:30:00,22.64,22.77,22.46,22.47,6434292.0,22.64,22.77,22.46,22.47,6434292.0
2024-11-04 11:00:00,22.48,22.63,22.36,22.41,4402146.0,22.48,22.63,22.36,22.41,4402146.0
2024-11-04 11:30:00,22.4,22.4,22.19,22.21,5257297.0,22.4,22.4,22.19,22.21,5257297.0
2024-11-04 12:00:00,22.21,22.35,22.13,22.35,4096474.0,22.21,22.35,22.13,22.35,4096474.0
2024-11-04 12:30:00,22.35,22.41,22.25,22.39,3773212.0,22.35,22.41,22.25,22.39,3773212.0
2024-11-04 13:00:00,22.39,22.54,22.32,22.52,3891303.0,22.39,22.54,22.32,22.52,3891303.0
2024-11-04 13:30:00,22.53,22.71,22.48,22.65,4274939.0,22.53,22.71,22.48,22.65,4274939.0
2024-11-04 14:00:00,22.66,22.69,22.57,22.57,2582062.0,22.66,22.69,22.57,22.57,2582062.0
2024-11-04 14:30:00,22.57,22.65,22.55,22.59,1825976.0,22.57,22.65,22.55,22.59,1825976.0
2024-11-04 15:00:00,22.59,22.6,22.48,22.54,2579715.0,22.59,22.6,22.48,22.54,2579715.0
2024-11-04 15:30:00,22.54,22.65,22.41,22.54,9785863.0,22.54,22.65,22.41,22.54,9785863.0
2024-11-05 09:30:00,22.58,23.24,22.4,23.2,11310262.0,22.58,23.24,22.4,23.2,11310262.0
2024-11-05 10:00:00,23.2,23.35,23.04,23.11,5587239.0,23.2,23.35,23.04,23.11,5587239.0
2024-11-05 10:30:00,23.12,23.3,23.02,23.12,3072247.0,23.12,23.3,23.02,23.12,3072247.0
2024-11-05 11:00:00,23.12,23.45,23.09,23.45,4047323.0,23.12,23.45,23.09,23.45,4047323.0
2024-11-05 11:30:00,23.45,23.58,23.41,23.58,4189972.0,23.45,23.58,23.41,23.58,4189972.0
2024-11-05 12:00:00,23.58,23.58,23.45,23.51,2364323.0,23.58,23.58,23.45,23.51,2364323.0
2024-11-05 12:30:00,23.51,23.53,23.31,23.37,2353610.0,23.51,23.53,23.31,23.37,2353610.0
2024-11-05 13:00:00,23.37,23.42,23.23,23.33,2419201.0,23.37,23.42,23.23,23.33,2419201.0
2024-11-05 13:30:00,23.33,23.34,23.18,23.22,2038230.0,23.33,23.34,23.18,23.22,2038230.0
2024-11-05 14:00:00,23.23,23.33,23.21,23.28,1744106.0,23.23,23.33,23.21,23.28,1744106.0
2024-11-05 14:30:00,23.27,23.33,23.18,23.19,1602057.0,23.27,23.33,23.18,23.19,1602057.0
2024-11-05 15:00:00,23.19,23.38,23.18,23.33,2189637.0,23.19,23.38,23.18,23.33,2189637.0
2024-11-05 15:30:00,23.34,23.36,23.26,23.35,5195878.0,23.34,23.36,23.26,23.35,5195878.0
2024-11-06 09:30:00,24.31,24.86,24.05,24.4,20080111.0,24.31,24.86,24.05,24.4,20080111.0
2024-11-06 10:00:00,24.41,24.87,24.41,24.56,11842121.0,24.41,24.87,24.41,24.56,11842121.0
2024-11-06 10:30:00,24.56,24.61,24.32,24.39,6538877.0,24.56,24.61,24.32,24.39,6538877.0
2024-11-06 11:00:00,24.39,24.53,24.26,24.35,4400943.0,24.39,24.53,24.26,24.35,4400943.0
2024-11-06 11:30:00,24.35,24.44,24.3,24.44,2871734.0,24.35,24.44,24.3,24.44,2871734.0
2024-11-06 12:00:00,24.44,24.45,24.24,24.26,2446751.0,24.44,24.45,24.24,24.26,2446751.0
2024-11-06 12:30:00,24.25,24.41,24.23,24.39,2999103.0,24.25,24.41,24.23,24.39,2999103.0
2024-11-06 13:00:00,24.39,24.5,24.3,24.45,2728701.0,24.39,24.5,24.3,24.45,2728701.0
2024-11-06 13:30:00,24.45,24.7,24.4,24.7,4636594.0,24.45,24.7,24.4,24.7,4636594.0
2024-11-06 14:00:00,24.7,24.95,24.69,24.95,5912565.0,24.7,24.95,24.69,24.95,5912565.0
2024-11-06 14:30:00,24.95,24.95,24.71,24.83,4073549.0,24.95,24.95,24.71,24.83,4073549.0
2024-11-06 15:00:00,24.83,25.04,24.75,24.96,6539652.0,24.83,25.04,24.75,24.96,6539652.0
2024-11-06 15:30:00,24.96,25.12,24.81,25.06,15461128.0,24.96,25.12,24.81,25.06,15461128.0
2024-11-07 09:30:00,25.42,25.77,25.19,25.71,10848578.0,25.42,25.77,25.19,25.71,10848578.0
2024-11-07 10:00:00,25.71,26.04,25.6,26.02,10320976.0,25.71,26.04,25.6,26.02,10320976.0
2024-11-07 10:30:00,26.03,26.05,25.65,25.94,7649575.0,26.03,26.05,25.65,25.94,7649575.0
2024-11-07 11:00:00,25.94,26.1,25.86,25.99,5165322.0,25.94,26.1,25.86,25.99,5165322.0
2024-11-07 11:30:00,25.99,26.18,25.95,26.07,4005306.0,25.99,26.18,25.95,26.07,4005306.0
2024-11-07 12:00:00,26.07,26.11,25.95,26.01,3004133.0,26.07,26.11,25.95,26.01,3004133.0
2024-11-07 12:30:00,26.01,26.1,25.91,26.02,3455575.0,26.01,26.1,25.91,26.02,3455575.0
2024-11-07 13:00:00,26.02,26.04,25.93,26.03,2084897.0,26.02,26.04,25.93,26.03,2084897.0
2024-11-07 13:30:00,26.03,26.06,25.94,26.06,2057768.0,26.03,26.06,25.94,26.06,2057768.0
2024-11-07 14:00:00,26.05,26.27,26.03,26.2,4575189.0,26.05,26.27,26.03,26.2,4575189.0
2024-11-07 14:30:00,26.2,26.31,26.13,26.29,4412589.0,26.2,26.31,26.13,26.29,4412589.0
2024-11-07 15:00:00,26.29,26.38,26.17,26.21,5067300.0,26.29,26.38,26.17,26.21,5067300.0
2024-11-07 15:30:00,26.21,26.29,26.15,26.24,9959970.0,26.21,26.29,26.15,26.24,9959970.0
2024-11-08 09:30:00,26.0,26.34,25.83,26.23,8903768.0,26.0,26.34,25.83,26.23,8903768.0
2024-11-08 10:00:00,26.23,26.4,26.02,26.25,9430726.0,26.23,26.4,26.02,26.25,9430726.0
2024-11-08 10:30:00,26.25,26.34,26.16,26.33,4326893.0,26.25,26.34,26.16,26.33,4326893.0
2024-11-08 11:00:00,26.34,26.43,26.21,26.26,4090346.0,26.34,26.43,26.21,26.26,4090346.0
2024-11-08 11:30:00,26.26,26.28,26.13,26.19,2988256.0,26.26,26.28,26.13,26.19,2988256.0
2024-11-08 12:00:00,26.19,26.2,25.94,26.09,3731613.0,26.19,26.2,25.94,26.09,3731613.0
2024-11-08 12:30:00,26.1,26.28,26.02,26.22,2613029.0,26.1,26.28,26.02,26.22,2613029.0
2024-11-08 13:00:00,26.23,26.34,26.21,26.26,2731627.0,26.23,26.34,26.21,26.26,2731627.0
2024-11-08 13:30:00,26.26,26.28,26.09,26.16,2222684.0,26.26,26.28,26.09,26.16,2222684.0
2024-11-08 14:00:00,26.16,26.17,26.0,26.08,2464748.0,26.16,26.17,26.0,26.08,2464748.0
2024-11-08 14:30:00,26.07,26.08,25.87,25.89,3146064.0,26.07,26.08,25.87,25.89,3146064.0
2024-11-08 15:00:00,25.88,26.06,25.87,26.04,2848483.0,25.88,26.06,25.87,26.04,2848483.0
2024-11-08 15:30:00,26.04,26.24,26.02,26.23,11713427.0,26.04,26.24,26.02,26.23,11713427.0
2024-11-11 09:30:00,25.97,26.29,25.54,25.66,8642006.0,25.97,26.29,25.54,25.66,8642006.0
2024-11-11 10:00:00,25.67,25.88,25.61,25.7,4503289.0,25.67,25.88,25.61,25.7,4503289.0
2024-11-11 10:30:00,25.7,25.83,25.52,25.59,4563701.0,25.7,25.83,25.52,25.59,4563701.0
2024-11-11 11:00:00,25.58,25.59,24.87,25.08,11270338.0,25.58,25.59,24.87,25.08,11270338.0
2024-11-11 11:30:00,25.08,25.23,25.0,25.13,3095786.0,25.08,25.23,25.0,25.13,3095786.0
2024-11-11 12:00:00,25.12,25.16,25.01,25.06,2204322.0,25.12,25.16,25.01,25.06,2204322.0
2024-11-11 12:30:00,25.06,25.16,25.01,25.02,1946443.0,25.06,25.16,25.01,25.02,1946443.0
2024-11-11 13:00:00,25.01,25.02,24.83,24.98,2751141.0,25.01,25.02,24.83,24.98,2751141.0
2024-11-11 13:30:00,24.98,25.03,24.9,25.01,2103502.0,24.98,25.03,24.9,25.01,2103502.0
2024-11-11 14:00:00,25.02,25.02,24.9,24.91,1666116.0,25.02,25.02,24.9,24.91,1666116.0
2024-11-11 14:30:00,24.92,25.07,24.88,25.04,1922988.0,24.92,25.07,24.88,25.04,1922988.0
2024-11-11 15:00:00,25.04,25.19,25.03,25.11,2229246.0,25.04,25.19,25.03,25.11,2229246.0
2024-11-11 15:30:00,25.11,25.18,24.99,25.07,6399883.0,25.11,25.18,24.99,25.07,6399883.0
2024-11-12 09:30:00,24.71,24.96,24.33,24.52,5854590.0,24.71,24.96,24.33,24.52,5854590.0
2024-11-12 10:00:00,24.51,24.54,24.17,24.23,4955095.0,24.51,24.54,24.17,24.23,4955095.0
2024-11-12 10:30:00,24.23,24.29,24.04,24.06,4063172.0,24.23,24.29,24.04,24.06,4063172.0
2024-11-12 11:00:00,24.05,24.06,23.89,23.99,4806092.0,24.05,24.06,23.89,23.99,4806092.0
2024-11-12 11:30:00,23.98,24.25,23.97,24.14,3470319.0,23.98,24.25,23.97,24.14,3470319.0
2024-11-12 12:00:00,24.14,24.26,24.1,24.25,2000881.0,24.14,24.26,24.1,24.25,2000881.0
2024-11-12 12:30:00,24.25,24.29,24.02,24.03,2233969.0,24.25,24.29,24.02,24.03,2233969.0
2024-11-12 13:00:00,24.03,24.25,24.0,24.18,2258652.0,24.03,24.25,24.0,24.18,2258652.0
2024-11-12 13:30:00,24.17,24.28,24.15,24.25,1502560.0,24.17,24.28,24.15,24.25,1502560.0
2024-11-12 14:00:00,24.25,24.31,24.2,24.27,1900576.0,24.25,24.31,24.2,24.27,1900576.0
2024-11-12 14:30:00,24.28,24.34,24.24,24.29,1813044.0,24.28,24.34,24.24,24.29,1813044.0
2024-11-12 15:00:00,24.3,24.4,24.27,24.31,2583277.0,24.3,24.4,24.27,24.31,2583277.0
2024-11-12 15:30:00,24.3,24.32,24.11,24.18,7488850.0,24.3,24.32,24.11,24.18,7488850.0
2024-11-13 09:30:00,24.12,24.5,24.02,24.18,4629406.0,24.12,24.5,24.02,24.18,4629406.0
2024-11-13 10:00:00,24.18,24.37,24.06,24.35,3168688.0,24.18,24.37,24.06,24.35,3168688.0
2024-11-13 10:30:00,24.35,24.54,24.28,24.47,4818065.0,24.35,24.54,24.28,24.47,4818065.0
2024-11-13 11:00:00,24.47,24.49,24.31,24.39,2539102.0,24.47,24.49,24.31,24.39,2539102.0
2024-11-13 11:30:00,24.39,24.52,24.39,24.45,1890553.0,24.39,24.52,24.39,24.45,1890553.0
2024-11-13 12:00:00,24.45,24.53,24.39,24.46,1675156.0,24.45,24.53,24.39,24.46,1675156.0
2024-11-13 12:30:00,24.47,24.79,24.44,24.76,2500179.0,24.47,24.79,24.44,24.76,2500179.0
2024-11-13 13:00:00,24.76,24.98,24.75,24.92,2853635.0,24.76,24.98,24.75,24.92,2853635.0
2024-11-13 13:30:00,24.92,25.09,24.9,25.04,4831145.0,24.92,25.09,24.9,25.04,4831145.0
2024-11-13 14:00:00,25.05,25.06,24.88,24.89,2943386.0,25.05,25.06,24.88,24.89,2943386.0
2024-11-13 14:30:00,24.89,25.01,24.84,24.96,2608607.0,24.89,25.01,24.84,24.96,2608607.0
2024-11-13 15:00:00,24.95,25.06,24.88,25.03,2290572.0,24.95,25.06,24.88,25.03,2290572.0
2024-11-13 15:30:00,25.03,25.14,24.85,24.92,7316336.0,25.03,25.14,24.85,24.92,7316336.0
2024-11-14 09:30:00,25.13,25.46,25.03,25.42,6073120.0,25.13,25.46,25.03,25.42,6073120.0
2024-11-14 10:00:00,25.42,25.61,25.16,25.33,4248841.0,25.42,25.61,25.16,25.33,4248841.0
2024-11-14 10:30:00,25.32,25.39,25.21,25.3,2029573.0,25.32,25.39,25.21,25.3,2029573.0
2024-11-14 11:00:00,25.3,25.47,25.29,25.41,2067626.0,25.3,25.47,25.29,25.41,2067626.0
2024-11-14 11:30:00,25.41,25.43,25.26,25.3,1963997.0,25.41,25.43,25.26,25.3,1963997.0
2024-11-14 12:00:00,25.3,25.34,25.02,25.1,1986824.0,25.3,25.34,25.02,25.1,1986824.0
2024-11-14 12:30:00,25.09,25.2,24.95,25.15,2232950.0,25.09,25.2,24.95,25.15,2232950.0
2024-11-14 13:00:00,25.15,25.21,25.12,25.14,1326017.0,25.15,25.21,25.12,25.14,1326017.0
2024-11-14 13:30:00,25.14,25.14,24.96,24.98,1152779.0,25.14,25.14,24.96,24.98,1152779.0
2024-11-14 14:00:00,24.98,25.15,24.98,25.14,1004446.0,24.98,25.15,24.98,25.14,1004446.0
2024-11-14 14:30:00,25.14,25.19,25.08,25.15,1112627.0,25.14,25.19,25.08,25.15,1112627.0
2024-11-14 15:00:00,25.15,25.17,25.01,25.04,1907035.0,25.15,25.17,25.01,25.04,1907035.0
2024-11-14 15:30:00,25.04,25.07,24.93,25.04,6477275.0,25.04,25.07,24.93,25.04,6477275.0
2024-11-15 09:30:00,24.81,24.82,24.55,24.74,4590777.0,24.81,24.82,24.55,24.74,4590777.0
2024-11-15 10:00:00,24.74,24.77,24.45,24.45,2687700.0,24.74,24.77,24.45,24.45,2687700.0
2024-11-15 10:30:00,24.45,24.48,24.28,24.34,2593457.0,24.45,24.48,24.28,24.34,2593457.0
2024-11-15 11:00:00,24.35,24.42,24.23,24.4,2078806.0,24.35,24.42,24.23,24.4,2078806.0
2024-11-15 11:30:00,24.39,24.44,24.24,24.27,1746526.0,24.39,24.44,24.24,24.27,1746526.0
2024-11-15 12:00:00,24.25,24.4,24.25,24.39,1414670.0,24.25,24.4,24.25,24.39,1414670.0
2024-11-15 12:30:00,24.39,24.49,24.38,24.44,1885132.0,24.39,24.49,24.38,24.44,1885132.0
2024-11-15 13:00:00,24.44,24.46,24.27,24.31,1706336.0,24.44,24.46,24.27,24.31,1706336.0
2024-11-15 13:30:00,24.3,24.5,24.3,24.44,1919484.0,24.3,24.5,24.3,24.44,1919484.0
2024-11-15 14:00:00,24.44,24.65,24.43,24.6,2814632.0,24.44,24.65,24.43,24.6,2814632.0
2024-11-15 14:30:00,24.6,24.68,24.55,24.59,2396067.0,24.6,24.68,24.55,24.59,2396067.0
2024-11-15 15:00:00,24.59,24.71,24.55,24.55,2173408.0,24.59,24.71,24.55,24.55,2173408.0
2024-11-15 15:30:00,24.56,24.57,24.34,24.35,8488712.0,24.56,24.57,24.34,24.35,8488712.0
2024-11-18 09:30:00,24.33,24.89,24.31,24.52,5502300.0,24.33,24.89,24.31,24.52,5502300.0
2024-11-18 10:00:00,24.53,24.67,24.46,24.55,2512389.0,24.53,24.67,24.46,24.55,2512389.0
2024-11-18 10:30:00,24.55,24.63,24.29,24.39,3236993.0,24.55,24.63,24.29,24.39,3236993.0
2024-11-18 11:00:00,24.39,24.4,24.18,24.26,4931935.0,24.39,24.4,24.18,24.26,4931935.0
2024-11-18 11:30:00,24.27,24.43,24.16,24.19,2214822.0,24.27,24.43,24.16,24.19,2214822.0
2024-11-18 12:00:00,24.19,24.38,24.16,24.37,1629268.0,24.19,24.38,24.16,24.37,1629268.0
2024-11-18 12:30:00,24.37,24.53,24.36,24.52,2116277.0,24.37,24.53,24.36,24.52,2116277.0
2024-11-18 13:00:00,24.52,24.69,24.43,24.66,3604756.0,24.52,24.69,24.43,24.66,3604756.0
2024-11-18 13:30:00,24.66,24.79,24.61,24.78,2779309.0,24.66,24.79,24.61,24.78,2779309.0
2024-11-18 14:00:00,24.77,24.82,24.67,24.73,2107510.0,24.77,24.82,24.67,24.73,2107510.0
2024-11-18 14:30:00,24.73,24.89,24.7,24.88,1782963.0,24.73,24.89,24.7,24.88,1782963.0
2024-11-18 15:00:00,24.87,24.89,24.76,24.87,2017000.0,24.87,24.89,24.76,24.87,2017000.0
2024-11-18 15:30:00,24.87,25.02,24.78,24.86,6222058.0,24.87,25.02,24.78,24.86,6222058.0
2024-11-19 09:30:00,24.5,24.54,24.11,24.33,5593729.0,24.5,24.54,24.11,24.33,5593729.0
2024-11-19 10:00:00,24.33,24.4,24.2,24.29,2644559.0,24.33,24.4,24.2,24.29,2644559.0
2024-11-19 10:30:00,24.29,24.36,24.2,24.21,2267989.0,24.29,24.36,24.2,24.21,2267989.0
2024-11-19 11:00:00,24.2,24.23,24.09,24.2,2528349.0,24.2,24.23,24.09,24.2,2528349.0
2024-11-19 11:30:00,24.2,24.2,24.1,24.14,2116769.0,24.2,24.2,24.1,24.14,2116769.0
2024-11-19 12:00:00,24.14,24.27,24.13,24.27,1743520.0,24.14,24.27,24.13,24.27,1743520.0
2024-11-19 12:30:00,24.27,24.31,24.17,24.18,1590099.0,24.27,24.31,24.17,24.18,1590099.0
2024-11-19 13:00:00,24.19,24.2,24.14,24.18,1548411.0,24.19,24.2,24.14,24.18,1548411.0
2024-11-19 13:30:00,24.19,24.33,24.16,24.29,1814714.0,24.19,24.33,24.16,24.29,1814714.0
2024-11-19 14:00:00,24.28,24.38,24.22,24.23,1733012.0,24.28,24.38,24.22,24.23,1733012.0
2024-11-19 14:30:00,24.24,24.25,24.13,24.18,2336185.0,24.24,24.25,24.13,24.18,2336185.0
2024-11-19 15:00:00,24.17,24.23,24.16,24.23,1325289.0,24.17,24.23,24.16,24.23,1325289.0
2024-11-19 15:30:00,24.23,24.25,24.13,24.2,5196501.0,24.23,24.25,24.13,24.2,5196501.0
2024-11-20 09:30:00,24.07,24.17,23.77,24.0,4800283.0,24.07,24.17,23.77,24.0,4800283.0
2024-11-20 10:00:00,24.0,24.04,23.77,23.95,3014683.0,24.0,24.04,23.77,23.95,3014683.0
2024-11-20 10:30:00,23.95,24.21,23.92,24.05,2325211.0,23.95,24.21,23.92,24.05,2325211.0
2024-11-20 11:00:00,24.05,24.14,23.74,23.79,4992688.0,24.05,24.14,23.74,23.79,4992688.0
2024-11-20 11:30:00,23.79,24.05,23.76,23.99,2787116.0,23.79,24.05,23.76,23.99,2787116.0
2024-11-20 12:00:00,23.99,24.03,23.67,23.76,3144137.0,23.99,24.03,23.67,23.76,3144137.0
2024-11-20 12:30:00,23.75,23.8,23.67,23.68,1735946.0,23.75,23.8,23.67,23.68,1735946.0
2024-11-20 13:00:00,23.69,23.72,23.55,23.66,2411487.0,23.69,23.72,23.55,23.66,2411487.0
2024-11-20 13:30:00,23.65,23.69,23.61,23.65,1577983.0,23.65,23.69,23.61,23.65,1577983.0
2024-11-20 14:00:00,23.66,23.66,23.55,23.63,1516780.0,23.66,23.66,23.55,23.63,1516780.0
2024-11-20 14:30:00,23.63,23.79,23.62,23.71,1821787.0,23.63,23.79,23.62,23.71,1821787.0
2024-11-20 15:00:00,23.71,23.82,23.7,23.8,1755974.0,23.71,23.82,23.7,23.8,1755974.0
2024-11-20 15:30:00,23.8,24.03,23.8,24.02,5778677.0,23.8,24.03,23.8,24.02,5778677.0
2024-11-21 09:30:00,24.09,24.34,23.83,24.04,5429021.0,24.09,24.34,23.83,24.04,5429021.0
2024-11-21 10:00:00,24.03,24.19,23.95,23.96,3091411.0,24.03,24.19,23.95,23.96,3091411.0
2024-11-21 10:30:00,23.96,24.28,23.92,24.26,2442879.0,23.96,24.28,23.92,24.26,2442879.0
2024-11-21 11:00:00,24.26,24.52,24.22,24.5,4300806.0,24.26,24.52,24.22,24.5,4300806.0
2024-11-21 11:30:00,24.49,24.57,24.4,24.41,2459542.0,24.49,24.57,24.4,24.41,2459542.0
2024-11-21 12:00:00,24.41,24.59,24.37,24.56,2025815.0,24.41,24.59,24.37,24.56,2025815.0
2024-11-21 12:30:00,24.58,24.71,24.56,24.7,1986299.0,24.58,24.71,24.56,24.7,1986299.0
2024-11-21 13:00:00,24.71,24.77,24.6,24.61,2257533.0,24.71,24.77,24.6,24.61,2257533.0
2024-11-21 13:30:00,24.61,24.74,24.59,24.74,1904455.0,24.61,24.74,24.59,24.74,1904455.0
2024-11-21 14:00:00,24.73,24.77,24.57,24.59,1934071.0,24.73,24.77,24.57,24.59,1934071.0
2024-11-21 14:30:00,24.6,24.65,24.52,24.6,1681444.0,24.6,24.65,24.52,24.6,1681444.0
2024-11-21 15:00:00,24.6,24.62,24.48,24.54,2071309.0,24.6,24.62,24.48,24.54,2071309.0
2024-11-21 15:30:00,24.54,24.57,24.39,24.45,6338859.0,24.54,24.57,24.39,24.45,6338859.0
2024-11-22 09:30:00,24.35,24.6,24.14,24.5,3491670.0,24.35,24.6,24.14,24.5,3491670.0
2024-11-22 10:00:00,24.49,24.55,24.25,24.29,2740472.0,24.49,24.55,24.25,24.29,2740472.0
2024-11-22 10:30:00,24.29,24.53,24.27,24.51,1833725.0,24.29,24.53,24.27,24.51,1833725.0
2024-11-22 11:00:00,24.5,24.54,24.35,24.42,1661514.0,24.5,24.54,24.35,24.42,1661514.0
2024-11-22 11:30:00,24.43,24.68,24.4,24.66,1761022.0,24.43,24.68,24.4,24.66,1761022.0
2024-11-22 12:00:00,24.66,24.67,24.51,24.56,1353399.0,24.66,24.67,24.51,24.56,1353399.0
2024-11-22 12:30:00,24.55,24.57,24.48,24.5,1064734.0,24.55,24.57,24.48,24.5,1064734.0
2024-11-22 13:00:00,24.5,24.59,24.46,24.49,1392245.0,24.5,24.59,24.46,24.49,1392245.0
2024-11-22 13:30:00,24.48,24.52,24.43,24.51,1230104.0,24.48,24.52,24.43,24.51,1230104.0
2024-11-22 14:00:00,24.5,24.53,24.45,24.52,1225529.0,24.5,24.53,24.45,24.52,1225529.0
2024-11-22 14:30:00,24.52,24.55,24.43,24.53,1356787.0,24.52,24.55,24.43,24.53,1356787.0
2024-11-22 15:00:00,24.53,24.53,24.38,24.39,1378623.0,24.53,24.53,24.38,24.39,1378623.0
2024-11-22 15:30:00,24.39,24.54,24.35,24.5,3334839.0,24.39,24.54,24.35,24.5,3334839.0
2024-11-25 09:30:00,25.04,25.57,24.76,25.03,9896091.0,25.04,25.57,24.76,25.03,9896091.0
2024-11-25 10:00:00,25.02,25.35,24.9,25.33,4123599.0,25.02,25.35,24.9,25.33,4123599.0
2024-11-25 10:30:00,25.33,25.4,25.19,25.2,3895433.0,25.33,25.4,25.19,25.2,3895433.0
2024-11-25 11:00:00,25.2,25.45,25.17,25.32,3284318.0,25.2,25.45,25.17,25.32,3284318.0
2024-11-25 11:30:00,25.32,25.43,25.18,25.31,2255222.0,25.32,25.43,25.18,25.31,2255222.0
2024-11-25 12:00:00,25.31,25.54,25.06,25.07,4238550.0,25.31,25.54,25.06,25.07,4238550.0
2024-11-25 12:30:00,25.07,25.09,24.78,24.92,3530590.0,25.07,25.09,24.78,24.92,3530590.0
2024-11-25 13:00:00,24.92,25.03,24.84,24.98,2010168.0,24.92,25.03,24.84,24.98,2010168.0
2024-11-25 13:30:00,24.98,25.12,24.94,25.1,1779913.0,24.98,25.12,24.94,25.1,1779913.0
2024-11-25 14:00:00,25.1,25.19,25.05,25.09,1860044.0,25.1,25.19,25.05,25.09,1860044.0
2024-11-25 14:30:00,25.09,25.17,25.01,25.12,1926726.0,25.09,25.17,25.01,25.12,1926726.0
2024-11-25 15:00:00,25.13,25.24,25.04,25.08,3096347.0,25.13,25.24,25.04,25.08,3096347.0
2024-11-25 15:30:00,25.08,25.2,24.8,24.86,11312553.0,25.08,25.2,24.8,24.86,11312553.0
2024-11-26 09:30:00,24.95,24.99,24.42,24.42,6137869.0,24.95,24.99,24.42,24.42,6137869.0
2024-11-26 10:00:00,24.43,24.48,24.12,24.19,6033938.0,24.43,24.48,24.12,24.19,6033938.0
2024-11-26 10:30:00,24.2,24.33,24.15,24.17,3028240.0,24.2,24.33,24.15,24.17,3028240.0
2024-11-26 11:00:00,24.17,24.18,23.96,24.05,4423498.0,24.17,24.18,23.96,24.05,4423498.0
2024-11-26 11:30:00,24.05,24.1,23.97,24.04,2963344.0,24.05,24.1,23.97,24.04,2963344.0
2024-11-26 12:00:00,24.04,24.1,23.96,24.07,3059883.0,24.04,24.1,23.96,24.07,3059883.0
2024-11-26 12:30:00,24.08,24.17,24.06,24.1,1745801.0,24.08,24.17,24.06,24.1,1745801.0
2024-11-26 13:00:00,24.1,24.2,24.09,24.16,2027094.0,24.1,24.2,24.09,24.16,2027094.0
2024-11-26 13:30:00,24.16,24.2,24.09,24.13,1641937.0,24.16,24.2,24.09,24.13,1641937.0
2024-11-26 14:00:00,24.12,24.13,23.94,23.96,2757890.0,24.12,24.13,23.94,23.96,2757890.0
2024-11-26 14:30:00,23.96,23.97,23.84,23.92,3455157.0,23.96,23.97,23.84,23.92,3455157.0
2024-11-26 15:00:00,23.91,23.94,23.84,23.86,2360961.0,23.91,23.94,23.84,23.86,2360961.0
2024-11-26 15:30:00,23.85,24.07,23.81,24.06,8607265.0,23.85,24.07,23.81,24.06,8607265.0
2024-11-27 09:30:00,23.82,23.93,23.63,23.78,4984564.0,23.82,23.93,23.63,23.78,4984564.0
2024-11-27 10:00:00,23.78,23.78,23.34,23.34,6188238.0,23.78,23.78,23.34,23.34,6188238.0
2024-11-27 10:30:00,23.35,23.4,23.25,23.29,4984828.0,23.35,23.4,23.25,23.29,4984828.0
2024-11-27 11:00:00,23.28,23.34,23.2,23.23,3741770.0,23.28,23.34,23.2,23.23,3741770.0
2024-11-27 11:30:00,23.23,23.37,23.21,23.24,2632077.0,23.23,23.37,23.21,23.24,2632077.0
2024-11-27 12:00:00,23.25,23.25,23.11,23.13,3131606.0,23.25,23.25,23.11,23.13,3131606.0
2024-11-27 12:30:00,23.14,23.17,23.06,23.14,2954746.0,23.14,23.17,23.06,23.14,2954746.0
2024-11-27 13:00:00,23.14,23.26,23.11,23.24,2455892.0,23.14,23.26,23.11,23.24,2455892.0
2024-11-27 13:30:00,23.23,23.48,23.22,23.45,2127633.0,23.23,23.48,23.22,23.45,2127633.0
2024-11-27 14:00:00,23.45,23.5,23.39,23.46,1748000.0,23.45,23.5,23.39,23.46,1748000.0
2024-11-27 14:30:00,23.46,23.54,23.44,23.54,1622405.0,23.46,23.54,23.44,23.54,1622405.0
2024-11-27 15:00:00,23.54,23.64,23.47,23.55,2529505.0,23.54,23.64,23.47,23.55,2529505.0
2024-11-27 15:30:00,23.55,23.7,23.51,23.65,5097672.0,23.55,23.7,23.51,23.65,5097672.0
2024-11-29 09:30:00,23.72,24.02,23.6,24.0,4737718.0,23.72,24.02,23.6,24.0,4737718.0
2024-11-29 10:00:00,24.0,24.08,23.92,23.96,2925492.0,24.0,24.08,23.92,23.96,2925492.0
2024-11-29 10:30:00,23.96,24.12,23.94,24.07,2824056.0,23.96,24.12,23.94,24.07,2824056.0
2024-11-29 11:00:00,24.07,24.28,24.06,24.22,3661438.0,24.07,24.28,24.06,24.22,3661438.0
2024-11-29 11:30:00,24.23,24.23,23.99,24.01,2798847.0,24.23,24.23,23.99,24.01,2798847.0
2024-11-29 12:00:00,24.0,24.01,23.85,23.86,2749325.0,24.0,24.01,23.85,23.86,2749325.0
2024-11-29 12:30:00,23.85,24.1,23.85,24.05,5894078.0,23.85,24.1,23.85,24.05,5894078.0
2024-12-02 09:30:00,24.87,25.07,24.43,24.63,16863051.0,24.87,25.07,24.43,24.63,16863051.0
2024-12-02 10:00:00,24.63,24.86,24.51,24.85,6129549.0,24.63,24.86,24.51,24.85,6129549.0
2024-12-02 10:30:00,24.85,25.05,24.82,24.93,7150829.0,24.85,25.05,24.82,24.93,7150829.0
2024-12-02 11:00:00,24.93,25.44,24.92,25.28,8997725.0,24.93,25.44,24.92,25.28,8997725.0
2024-12-02 11:30:00,25.28,25.48,25.11,25.14,5365188.0,25.28,25.48,25.11,25.14,5365188.0
2024-12-02 12:00:00,25.14,25.21,25.0,25.03,5205911.0,25.14,25.21,25.0,25.03,5205911.0
2024-12-02 12:30:00,25.04,25.24,24.96,24.96,5637334.0,25.04,25.24,24.96,24.96,5637334.0
2024-12-02 13:00:00,24.96,25.02,24.5,24.53,7918900.0,24.96,25.02,24.5,24.53,7918900.0
2024-12-02 13:30:00,24.52,24.54,24.01,24.04,8898441.0,24.52,24.54,24.01,24.04,8898441.0
2024-12-02 14:00:00,24.04,24.08,23.44,23.7,14765622.0,24.04,24.08,23.44,23.7,14765622.0
2024-12-02 14:30:00,23.71,23.97,23.69,23.85,7489871.0,23.71,23.97,23.69,23.85,7489871.0
2024-12-02 15:00:00,23.84,23.92,23.71,23.89,5619107.0,23.84,23.92,23.71,23.89,5619107.0
2024-12-02 15:30:00,23.89,24.05,23.82,23.92,11477544.0,23.89,24.05,23.82,23.92,11477544.0
2024-12-03 09:30:00,23.68,23.75,22.95,23.18,17724975.0,23.68,23.75,22.95,23.18,17724975.0
2024-12-03 10:00:00,23.18,23.21,22.95,23.04,9527215.0,23.18,23.21,22.95,23.04,9527215.0
2024-12-03 10:30:00,23.04,23.05,22.78,22.94,8836650.0,23.04,23.05,22.78,22.94,8836650.0
2024-12-03 11:00:00,22.94,22.99,22.65,22.8,8820103.0,22.94,22.99,22.65,22.8,8820103.0
2024-12-03 11:30:00,22.8,22.81,22.55,22.59,7325259.0,22.8,22.81,22.55,22.59,7325259.0
2024-12-03 12:00:00,22.59,22.65,22.49,22.63,7158169.0,22.59,22.65,22.49,22.63,7158169.0
2024-12-03 12:30:00,22.63,22.72,22.52,22.67,4888129.0,22.63,22.72,22.52,22.67,4888129.0
2024-12-03 13:00:00,22.66,22.85,22.44,22.45,10796083.0,22.66,22.85,22.44,22.45,10796083.0
2024-12-03 13:30:00,22.45,22.61,22.45,22.57,4803238.0,22.45,22.61,22.45,22.57,4803238.0
2024-12-03 14:00:00,22.58,22.68,22.57,22.66,4925875.0,22.58,22.68,22.57,22.66,4925875.0
2024-12-03 14:30:00,22.66,22.68,22.55,22.64,5095431.0,22.66,22.68,22.55,22.64,5095431.0
2024-12-03 15:00:00,22.64,22.66,22.49,22.51,4856146.0,22.64,22.66,22.49,22.51,4856146.0
2024-12-03 15:30:00,22.51,22.52,22.44,22.48,10468452.0,22.51,22.52,22.44,22.48,10468452.0
2024-12-04 09:30:00,22.52,22.54,21.97,22.11,13251867.0,22.52,22.54,21.97,22.11,13251867.0
2024-12-04 10:00:00,22.1,22.27,22.03,22.21,6788794.0,22.1,22.27,22.03,22.21,6788794.0
2024-12-04 10:30:00,22.21,22.22,21.95,21.97,5711748.0,22.21,22.22,21.95,21.97,5711748.0
2024-12-04 11:00:00,21.96,22.11,21.95,22.02,5353282.0,21.96,22.11,21.95,22.02,5353282.0
2024-12-04 11:30:00,22.01,22.05,21.95,21.98,5397266.0,22.01,22.05,21.95,21.98,5397266.0
2024-12-04 12:00:00,21.98,22.0,21.84,21.85,4890880.0,21.98,22.0,21.84,21.85,4890880.0
2024-12-04 12:30:00,21.85,21.94,21.81,21.91,4056595.0,21.85,21.94,21.81,21.91,4056595.0
2024-12-04 13:00:00,21.92,22.05,21.9,21.97,4409856.0,21.92,22.05,21.9,21.97,4409856.0
2024-12-04 13:30:00,21.96,22.11,21.95,22.03,4236555.0,21.96,22.11,21.95,22.03,4236555.0
2024-12-04 14:00:00,22.02,22.13,22.0,22.05,3655984.0,22.02,22.13,22.0,22.05,3655984.0
2024-12-04 14:30:00,22.05,22.13,22.04,22.09,3824692.0,22.05,22.13,22.04,22.09,3824692.0
2024-12-04 15:00:00,22.09,22.09,21.96,22.01,4367263.0,22.09,22.09,21.96,22.01,4367263.0
2024-12-04 15:30:00,22.02,22.17,21.91,21.95,15903975.0,22.02,22.17,21.91,21.95,15903975.0
2024-12-05 09:30:00,22.04,22.19,21.41,21.42,14575224.0,22.04,22.19,21.41,21.42,14575224.0
2024-12-05 10:00:00,21.42,21.46,20.66,20.99,27664849.0,21.42,21.46,20.66,20.99,27664849.0
2024-12-05 10:30:00,21.0,21.19,20.95,21.14,10626707.0,21.0,21.19,20.95,21.14,10626707.0
2024-12-05 11:00:00,21.14,21.23,20.98,21.1,23356164.0,21.14,21.23,20.98,21.1,23356164.0
2024-12-05 11:30:00,21.1,21.2,20.89,20.91,22331419.0,21.1,21.2,20.89,20.91,22331419.0
2024-12-05 12:00:00,20.91,21.11,20.89,20.99,6135209.0,20.91,21.11,20.89,20.99,6135209.0
2024-12-05 12:30:00,21.0,21.02,20.85,20.92,4909250.0,21.0,21.02,20.85,20.92,4909250.0
2024-12-05 13:00:00,20.91,21.0,20.82,20.91,5487913.0,20.91,21.0,20.82,20.91,5487913.0
2024-12-05 13:30:00,20.92,20.94,20.78,20.83,5098356.0,20.92,20.94,20.78,20.83,5098356.0
2024-12-05 14:00:00,20.82,20.87,20.74,20.8,5487644.0,20.82,20.87,20.74,20.8,5487644.0
2024-12-05 14:30:00,20.8,20.93,20.77,20.86,4470238.0,20.8,20.93,20.77,20.86,4470238.0
2024-12-05 15:00:00,20.86,20.96,20.81,20.82,4494709.0,20.86,20.96,20.81,20.82,4494709.0
2024-12-05 15:30:00,20.82,20.85,20.76,20.81,9923796.0,20.82,20.85,20.76,20.81,9923796.0
2024-12-06 09:30:00,20.95,21.05,20.83,20.86,9933058.0,20.95,21.05,20.83,20.86,9933058.0
2024-12-06 10:00:00,20.86,20.99,20.66,20.69,7407241.0,20.86,20.99,20.66,20.69,7407241.0
2024-12-06 10:30:00,20.69,20.95,20.67,20.93,6913129.0,20.69,20.95,20.67,20.93,6913129.0
2024-12-06 11:00:00,20.93,20.96,20.78,20.95,4805663.0,20.93,20.96,20.78,20.95,4805663.0
2024-12-06 11:30:00,20.94,21.01,20.88,20.94,4106440.0,20.94,21.01,20.88,20.94,4106440.0
2024-12-06 12:00:00,20.94,20.97,20.86,20.95,3308697.0,20.94,20.97,20.86,20.95,3308697.0
2024-12-06 12:30:00,20.95,20.95,20.82,20.85,2664262.0,20.95,20.95,20.82,20.85,2664262.0
2024-12-06 13:00:00,20.85,21.03,20.82,20.87,4087079.0,20.85,21.03,20.82,20.87,4087079.0
2024-12-06 13:30:00,20.87,20.89,20.82,20.84,2199538.0,20.87,20.89,20.82,20.84,2199538.0
2024-12-06 14:00:00,20.84,20.89,20.81,20.85,2070293.0,20.84,20.89,20.81,20.85,2070293.0
2024-12-06 14:30:00,20.85,20.88,20.82,20.84,2347134.0,20.85,20.88,20.82,20.84,2347134.0
2024-12-06 15:00:00,20.83,20.84,20.78,20.79,3370665.0,20.83,20.84,20.78,20.79,3370665.0
2024-12-06 15:30:00,20.79,20.94,20.73,20.91,9607412.0,20.79,20.94,20.73,20.91,9607412.0
2024-12-09 09:30:00,20.92,21.04,20.73,20.9,10489255.0,20.92,21.04,20.73,20.9,10489255.0
2024-12-09 10:00:00,20.91,21.01,20.88,20.92,4933232.0,20.91,21.01,20.88,20.92,4933232.0
2024-12-09 10:30:00,20.93,21.06,20.89,20.92,6706274.0,20.93,21.06,20.89,20.92,6706274.0
2024-12-09 11:00:00,20.91,20.95,20.73,20.82,5253026.0,20.91,20.95,20.73,20.82,5253026.0
2024-12-09 11:30:00,20.82,21.0,20.79,20.91,4784994.0,20.82,21.0,20.79,20.91,4784994.0
2024-12-09 12:00:00,20.91,20.94,20.85,20.93,2818260.0,20.91,20.94,20.85,20.93,2818260.0
2024-12-09 12:30:00,20.93,20.95,20.89,20.94,2659066.0,20.93,20.95,20.89,20.94,2659066.0
2024-12-09 13:00:00,20.95,20.96,20.85,20.89,2499071.0,20.95,20.96,20.85,20.89,2499071.0
2024-12-09 13:30:00,20.88,20.97,20.87,20.93,2594912.0,20.88,20.97,20.87,20.93,2594912.0
2024-12-09 14:00:00,20.92,20.94,20.88,20.91,1803089.0,20.92,20.94,20.88,20.91,1803089.0
2024-12-09 14:30:00,20.91,20.93,20.81,20.84,2672724.0,20.91,20.93,20.81,20.84,2672724.0
2024-12-09 15:00:00,20.84,20.87,20.76,20.78,2807170.0,20.84,20.87,20.76,20.78,2807170.0
2024-12-09 15:30:00,20.79,20.86,20.75,20.82,7433368.0,20.79,20.86,20.75,20.82,7433368.0
2024-12-10 09:30:00,20.83,20.86,20.2,20.32,12634188.0,20.83,20.86,20.2,20.32,12634188.0
2024-12-10 10:00:00,20.32,20.45,20.28,20.31,6109711.0,20.32,20.45,20.28,20.31,6109711.0
2024-12-10 10:30:00,20.31,20.39,20.23,20.3,4059765.0,20.31,20.39,20.23,20.3,4059765.0
2024-12-10 11:00:00,20.31,20.36,20.26,20.28,3832303.0,20.31,20.36,20.26,20.28,3832303.0
2024-12-10 11:30:00,20.28,20.33,20.16,20.2,4512641.0,20.28,20.33,20.16,20.2,4512641.0
2024-12-10 12:00:00,20.19,20.28,20.15,20.21,3534658.0,20.19,20.28,20.15,20.21,3534658.0
2024-12-10 12:30:00,20.2,20.28,20.18,20.25,3204685.0,20.2,20.28,20.18,20.25,3204685.0
2024-12-10 13:00:00,20.26,20.37,20.24,20.29,3284743.0,20.26,20.37,20.24,20.29,3284743.0
2024-12-10 13:30:00,20.29,20.3,20.16,20.18,3381500.0,20.29,20.3,20.16,20.18,3381500.0
2024-12-10 14:00:00,20.19,20.23,20.1,20.17,4423385.0,20.19,20.23,20.1,20.17,4423385.0
2024-12-10 14:30:00,20.16,20.22,20.12,20.22,3117343.0,20.16,20.22,20.12,20.22,3117343.0
2024-12-10 15:00:00,20.21,20.24,19.97,20.01,6304287.0,20.21,20.24,19.97,20.01,6304287.0
2024-12-10 15:30:00,20.01,20.18,19.96,20.17,11647120.0,20.01,20.18,19.96,20.17,11647120.0
2024-12-11 09:30:00,20.15,20.22,19.94,20.03,8575344.0,20.15,20.22,19.94,20.03,8575344.0
2024-12-11 10:00:00,20.03,20.08,19.93,19.94,4636683.0,20.03,20.08,19.93,19.94,4636683.0
2024-12-11 10:30:00,19.94,19.98,19.87,19.93,4341139.0,19.94,19.98,19.87,19.93,4341139.0
2024-12-11 11:00:00,19.94,20.1,19.9,20.03,3881837.0,19.94,20.1,19.9,20.03,3881837.0
2024-12-11 11:30:00,20.04,20.09,19.98,20.02,2966128.0,20.04,20.09,19.98,20.02,2966128.0
2024-12-11 12:00:00,20.02,20.08,19.95,20.02,3672671.0,20.02,20.08,19.95,20.02,3672671.0
2024-12-11 12:30:00,20.01,20.03,19.95,20.01,2230460.0,20.01,20.03,19.95,20.01,2230460.0
2024-12-11 13:00:00,20.01,20.2,20.0,20.17,3964348.0,20.01,20.2,20.0,20.17,3964348.0
2024-12-11 13:30:00,20.18,20.25,20.11,20.15,3277835.0,20.18,20.25,20.11,20.15,3277835.0
2024-12-11 14:00:00,20.14,20.19,20.12,20.17,2665063.0,20.14,20.19,20.12,20.17,2665063.0
2024-12-11 14:30:00,20.16,20.19,20.1,20.12,3009952.0,20.16,20.19,20.1,20.12,3009952.0
2024-12-11 15:00:00,20.11,20.24,20.09,20.19,4743488.0,20.11,20.24,20.09,20.19,4743488.0
2024-12-11 15:30:00,20.19,20.22,20.09,20.1,8876798.0,20.19,20.22,20.09,20.1,8876798.0
2024-12-12 09:30:00,20.02,20.42,19.92,20.28,8068180.0,20.02,20.42,19.92,20.28,8068180.0
2024-12-12 10:00:00,20.28,20.64,20.28,20.63,7309541.0,20.28,20.64,20.28,20.63,7309541.0
2024-12-12 10:30:00,20.62,20.77,20.51,20.71,5129605.0,20.62,20.77,20.51,20.71,5129605.0
2024-12-12 11:00:00,20.71,20.75,20.54,20.57,3274310.0,20.71,20.75,20.54,20.57,3274310.0
2024-12-12 11:30:00,20.58,20.63,20.39,20.41,3721156.0,20.58,20.63,20.39,20.41,3721156.0
2024-12-12 12:00:00,20.41,20.58,20.34,20.57,3790578.0,20.41,20.58,20.34,20.57,3790578.0
2024-12-12 12:30:00,20.57,20.71,20.47,20.67,3080558.0,20.57,20.71,20.47,20.67,3080558.0
2024-12-12 13:00:00,20.66,20.74,20.56,20.69,2400742.0,20.66,20.74,20.56,20.69,2400742.0
2024-12-12 13:30:00,20.69,20.71,20.62,20.63,2399343.0,20.69,20.71,20.62,20.63,2399343.0
2024-12-12 14:00:00,20.63,20.8,20.62,20.69,3707812.0,20.63,20.8,20.62,20.69,3707812.0
2024-12-12 14:30:00,20.68,20.79,20.65,20.69,2853860.0,20.68,20.79,20.65,20.69,2853860.0
2024-12-12 15:00:00,20.69,20.86,20.66,20.78,4092908.0,20.69,20.86,20.66,20.78,4092908.0
2024-12-12 15:30:00,20.78,20.9,20.75,20.78,9781874.0,20.78,20.9,20.75,20.78,9781874.0
2024-12-13 09:30:00,20.59,20.8,20.41,20.7,6399328.0,20.59,20.8,20.41,20.7,6399328.0
2024-12-13 10:00:00,20.7,20.71,20.43,20.45,3507964.0,20.7,20.71,20.43,20.45,3507964.0
2024-12-13 10:30:00,20.46,20.52,20.3,20.33,4206777.0,20.46,20.52,20.3,20.33,4206777.0
2024-12-13 11:00:00,20.33,20.45,20.31,20.36,2504102.0,20.33,20.45,20.31,20.36,2504102.0
2024-12-13 11:30:00,20.36,20.45,20.34,20.37,2276896.0,20.36,20.45,20.34,20.37,2276896.0
2024-12-13 12:00:00,20.36,20.4,20.25,20.3,2369589.0,20.36,20.4,20.25,20.3,2369589.0
2024-12-13 12:30:00,20.3,20.4,20.26,20.34,1832185.0,20.3,20.4,20.26,20.34,1832185.0
2024-12-13 13:00:00,20.33,20.42,20.31,20.37,1880946.0,20.33,20.42,20.31,20.37,1880946.0
2024-12-13 13:30:00,20.37,20.38,20.3,20.3,1876581.0,20.37,20.38,20.3,20.3,1876581.0
2024-12-13 14:00:00,20.3,20.35,20.28,20.32,1538515.0,20.3,20.35,20.28,20.32,1538515.0
2024-12-13 14:30:00,20.32,20.36,20.27,20.35,1868476.0,20.32,20.36,20.27,20.35,1868476.0
2024-12-13 15:00:00,20.36,20.39,20.33,20.36,2316603.0,20.36,20.39,20.33,20.36,2316603.0
2024-12-13 15:30:00,20.35,20.38,20.25,20.34,6556642.0,20.35,20.38,20.25,20.34,6556642.0
2024-12-16 09:30:00,20.16,20.37,20.0,20.29,7203790.0,20.16,20.37,20.0,20.29,7203790.0
2024-12-16 10:00:00,20.3,20.53,20.28,20.48,5089301.0,20.3,20.53,20.28,20.48,5089301.0
2024-12-16 10:30:00,20.48,20.59,20.46,20.51,3782394.0,20.48,20.59,20.46,20.51,3782394.0
2024-12-16 11:00:00,20.51,20.64,20.41,20.54,3775557.0,20.51,20.64,20.41,20.54,3775557.0
2024-12-16 11:30:00,20.53,20.54,20.47,20.52,2214718.0,20.53,20.54,20.47,20.52,2214718.0
2024-12-16 12:00:00,20.52,20.55,20.42,20.43,1648649.0,20.52,20.55,20.42,20.43,1648649.0
2024-12-16 12:30:00,20.44,20.51,20.43,20.5,1916369.0,20.44,20.51,20.43,20.5,1916369.0
2024-12-16 13:00:00,20.5,20.51,20.46,20.46,1730587.0,20.5,20.51,20.46,20.46,1730587.0
2024-12-16 13:30:00,20.47,20.54,20.44,20.53,2302564.0,20.47,20.54,20.44,20.53,2302564.0
2024-12-16 14:00:00,20.53,21.08,20.52,20.92,8301264.0,20.53,21.08,20.52,20.92,8301264.0
2024-12-16 14:30:00,20.92,21.1,20.91,21.07,5721376.0,20.92,21.1,20.91,21.07,5721376.0
2024-12-16 15:00:00,21.07,21.1,20.87,20.92,3838155.0,21.07,21.1,20.87,20.92,3838155.0
2024-12-16 15:30:00,20.92,21.01,20.75,20.81,10318237.0,20.92,21.01,20.75,20.81,10318237.0
2024-12-17 09:30:00,20.65,20.77,20.47,20.53,5285268.0,20.65,20.77,20.47,20.53,5285268.0
2024-12-17 10:00:00,20.54,20.73,20.53,20.62,2897662.0,20.54,20.73,20.53,20.62,2897662.0
2024-12-17 10:30:00,20.62,20.73,20.49,20.54,2580698.0,20.62,20.73,20.49,20.54,2580698.0
2024-12-17 11:00:00,20.53,20.63,20.46,20.5,2615149.0,20.53,20.63,20.46,20.5,2615149.0
2024-12-17 11:30:00,20.5,20.57,20.48,20.52,1907953.0,20.5,20.57,20.48,20.52,1907953.0
2024-12-17 12:00:00,20.53,20.53,20.42,20.48,2156204.0,20.53,20.53,20.42,20.48,2156204.0
2024-12-17 12:30:00,20.48,20.56,20.46,20.48,1968006.0,20.48,20.56,20.46,20.48,1968006.0
2024-12-17 13:00:00,20.48,20.5,20.41,20.42,1753223.0,20.48,20.5,20.41,20.42,1753223.0
2024-12-17 13:30:00,20.42,20.44,20.38,20.39,1796379.0,20.42,20.44,20.38,20.39,1796379.0
2024-12-17 14:00:00,20.39,20.4,20.33,20.36,2126447.0,20.39,20.4,20.33,20.36,2126447.0
2024-12-17 14:30:00,20.36,20.37,20.29,20.34,2128446.0,20.36,20.37,20.29,20.34,2128446.0
2024-12-17 15:00:00,20.34,20.39,20.32,20.36,2243942.0,20.34,20.39,20.32,20.36,2243942.0
2024-12-17 15:30:00,20.36,20.47,20.32,20.43,5058810.0,20.36,20.47,20.32,20.43,5058810.0
2024-12-18 09:30:00,20.48,20.58,20.38,20.44,3946421.0,20.48,20.58,20.38,20.44,3946421.0
2024-12-18 10:00:00,20.44,20.49,20.3,20.31,3133966.0,20.44,20.49,20.3,20.31,3133966.0
2024-12-18 10:30:00,20.31,20.38,20.31,20.36,1923116.0,20.31,20.38,20.31,20.36,1923116.0
2024-12-18 11:00:00,20.36,20.49,20.34,20.47,2444159.0,20.36,20.49,20.34,20.47,2444159.0
2024-12-18 11:30:00,20.47,20.47,20.32,20.33,1645784.0,20.47,20.47,20.32,20.33,1645784.0
2024-12-18 12:00:00,20.34,20.56,20.32,20.5,2011202.0,20.34,20.56,20.32,20.5,2011202.0
2024-12-18 12:30:00,20.49,20.54,20.41,20.45,1228362.0,20.49,20.54,20.41,20.45,1228362.0
2024-12-18 13:00:00,20.44,20.52,20.43,20.47,1561080.0,20.44,20.52,20.43,20.47,1561080.0
2024-12-18 13:30:00,20.47,20.5,20.42,20.46,1136790.0,20.47,20.5,20.42,20.46,1136790.0
2024-12-18 14:00:00,20.46,20.47,20.11,20.13,4570935.0,20.46,20.47,20.11,20.13,4570935.0
2024-12-18 14:30:00,20.12,20.25,19.89,19.89,6210084.0,20.12,20.25,19.89,19.89,6210084.0
2024-12-18 15:00:00,19.89,19.92,19.53,19.55,8563823.0,19.89,19.92,19.53,19.55,8563823.0
2024-12-18 15:30:00,19.55,19.61,19.21,19.28,16497901.0,19.55,19.61,19.21,19.28,16497901.0
2024-12-19 09:30:00,19.53,19.69,19.32,19.4,8270028.0,19.53,19.69,19.32,19.4,8270028.0
2024-12-19 10:00:00,19.4,19.45,19.25,19.26,4080488.0,19.4,19.45,19.25,19.26,4080488.0
2024-12-19 10:30:00,19.27,19.37,19.19,19.3,4886455.0,19.27,19.37,19.19,19.3,4886455.0
2024-12-19 11:00:00,19.29,19.41,19.2,19.35,4830260.0,19.29,19.41,19.2,19.35,4830260.0
2024-12-19 11:30:00,19.35,19.36,19.23,19.31,2545972.0,19.35,19.36,19.23,19.31,2545972.0
2024-12-19 12:00:00,19.3,19.32,19.18,19.22,2479637.0,19.3,19.32,19.18,19.22,2479637.0
2024-12-19 12:30:00,19.21,19.24,19.08,19.2,2940852.0,19.21,19.24,19.08,19.2,2940852.0
2024-12-19 13:00:00,19.19,19.21,19.07,19.14,2196745.0,19.19,19.21,19.07,19.14,2196745.0
2024-12-19 13:30:00,19.14,19.49,19.09,19.36,3514787.0,19.14,19.49,19.09,19.36,3514787.0
2024-12-19 14:00:00,19.36,19.37,19.15,19.2,3682858.0,19.36,19.37,19.15,19.2,3682858.0
2024-12-19 14:30:00,19.2,19.2,19.12,19.13,1897656.0,19.2,19.2,19.12,19.13,1897656.0
2024-12-19 15:00:00,19.13,19.23,19.09,19.16,3016306.0,19.13,19.23,19.09,19.16,3016306.0
2024-12-19 15:30:00,19.16,19.2,19.03,19.07,7261660.0,19.16,19.2,19.03,19.07,7261660.0
2024-12-20 09:30:00,18.98,19.34,18.9,19.17,12266532.0,18.98,19.34,18.9,19.17,12266532.0
2024-12-20 10:00:00,19.16,19.44,19.15,19.42,3710722.0,19.16,19.44,19.15,19.42,3710722.0
2024-12-20 10:30:00,19.42,19.51,19.23,19.37,4589904.0,19.42,19.51,19.23,19.37,4589904.0
2024-12-20 11:00:00,19.37,19.54,19.34,19.5,3336268.0,19.37,19.54,19.34,19.5,3336268.0
2024-12-20 11:30:00,19.5,19.72,19.47,19.66,5015953.0,19.5,19.72,19.47,19.66,5015953.0
2024-12-20 12:00:00,19.67,19.74,19.6,19.73,2122756.0,19.67,19.74,19.6,19.73,2122756.0
2024-12-20 12:30:00,19.73,19.76,19.62,19.71,2442192.0,19.73,19.76,19.62,19.71,2442192.0
2024-12-20 13:00:00,19.71,19.74,19.51,19.52,2712968.0,19.71,19.74,19.51,19.52,2712968.0
2024-12-20 13:30:00,19.52,19.62,19.47,19.48,3296585.0,19.52,19.62,19.47,19.48,3296585.0
2024-12-20 14:00:00,19.48,19.57,19.45,19.52,2398777.0,19.48,19.57,19.45,19.52,2398777.0
2024-12-20 14:30:00,19.52,19.62,19.49,19.49,2393742.0,19.52,19.62,19.49,19.49,2393742.0
2024-12-20 15:00:00,19.5,19.51,19.42,19.44,2890691.0,19.5,19.51,19.42,19.44,2890691.0
2024-12-20 15:30:00,19.44,19.57,19.34,19.52,10972447.0,19.44,19.57,19.34,19.52,10972447.0
2024-12-23 09:30:00,19.58,19.93,19.52,19.89,6292962.0,19.58,19.93,19.52,19.89,6292962.0
2024-12-23 10:00:00,19.89,19.94,19.73,19.89,3688174.0,19.89,19.94,19.73,19.89,3688174.0
2024-12-23 10:30:00,19.89,20.11,19.85,19.98,3690423.0,19.89,20.11,19.85,19.98,3690423.0
2024-12-23 11:00:00,19.97,20.11,19.94,20.02,2932645.0,19.97,20.11,19.94,20.02,2932645.0
2024-12-23 11:30:00,20.01,20.09,19.94,20.07,2227387.0,20.01,20.09,19.94,20.07,2227387.0
2024-12-23 12:00:00,20.07,20.11,19.95,19.99,2030656.0,20.07,20.11,19.95,19.99,2030656.0
2024-12-23 12:30:00,20.0,20.13,19.95,20.11,2286432.0,20.0,20.13,19.95,20.11,2286432.0
2024-12-23 13:00:00,20.11,20.22,20.1,20.21,3351322.0,20.11,20.22,20.1,20.21,3351322.0
2024-12-23 13:30:00,20.21,20.23,20.11,20.18,2047119.0,20.21,20.23,20.11,20.18,2047119.0
2024-12-23 14:00:00,20.18,20.21,20.14,20.16,1777243.0,20.18,20.21,20.14,20.16,1777243.0
2024-12-23 14:30:00,20.16,20.19,20.07,20.11,2153752.0,20.16,20.19,20.07,20.11,2153752.0
2024-12-23 15:00:00,20.11,20.13,20.0,20.11,2883744.0,20.11,20.13,20.0,20.11,2883744.0
2024-12-23 15:30:00,20.12,20.23,20.11,20.21,7920004.0,20.12,20.23,20.11,20.21,7920004.0
2024-12-24 09:30:00,20.22,20.23,19.96,20.06,5098509.0,20.22,20.23,19.96,20.06,5098509.0
2024-12-24 10:00:00,20.06,20.32,20.05,20.2,3463089.0,20.06,20.32,20.05,20.2,3463089.0
2024-12-24 10:30:00,20.21,20.26,20.17,20.24,2113267.0,20.21,20.26,20.17,20.24,2113267.0
2024-12-24 11:00:00,20.25,20.34,20.23,20.28,2148296.0,20.25,20.34,20.23,20.28,2148296.0
2024-12-24 11:30:00,20.28,20.35,20.25,20.3,2010185.0,20.28,20.35,20.25,20.3,2010185.0
2024-12-24 12:00:00,20.3,20.37,20.3,20.36,1904433.0,20.3,20.37,20.3,20.36,1904433.0
2024-12-24 12:30:00,20.36,20.4,20.24,20.39,4814283.0,20.36,20.4,20.24,20.39,4814283.0
2024-12-26 09:30:00,20.23,20.55,20.08,20.55,4765359.0,20.23,20.55,20.08,20.55,4765359.0
2024-12-26 10:00:00,20.54,20.65,20.51,20.57,3608799.0,20.54,20.65,20.51,20.57,3608799.0
2024-12-26 10:30:00,20.57,20.67,20.55,20.63,2391478.0,20.57,20.67,20.55,20.63,2391478.0
2024-12-26 11:00:00,20.64,20.66,20.55,20.58,2014418.0,20.64,20.66,20.55,20.58,2014418.0
2024-12-26 11:30:00,20.57,20.62,20.52,20.61,2125658.0,20.57,20.62,20.52,20.61,2125658.0
2024-12-26 12:00:00,20.61,20.64,20.52,20.54,1759024.0,20.61,20.64,20.52,20.54,1759024.0
2024-12-26 12:30:00,20.54,20.59,20.43,20.47,2130335.0,20.54,20.59,20.43,20.47,2130335.0
2024-12-26 13:00:00,20.47,20.51,20.44,20.49,1200326.0,20.47,20.51,20.44,20.49,1200326.0
2024-12-26 13:30:00,20.49,20.5,20.4,20.47,1290573.0,20.49,20.5,20.4,20.47,1290573.0
2024-12-26 14:00:00,20.46,20.49,20.41,20.46,1338144.0,20.46,20.49,20.41,20.46,1338144.0
2024-12-26 14:30:00,20.46,20.55,20.44,20.51,1518458.0,20.46,20.55,20.44,20.51,1518458.0
2024-12-26 15:00:00,20.51,20.53,20.47,20.51,1701499.0,20.51,20.53,20.47,20.51,1701499.0
2024-12-26 15:30:00,20.52,20.56,20.43,20.45,5553013.0,20.52,20.56,20.43,20.45,5553013.0
2024-12-27 09:30:00,20.23,20.61,20.16,20.41,4733628.0,20.23,20.61,20.16,20.41,4733628.0
2024-12-27 10:00:00,20.41,20.42,20.1,20.19,3701182.0,20.41,20.42,20.1,20.19,3701182.0
2024-12-27 10:30:00,20.19,20.29,20.11,20.21,2094385.0,20.19,20.29,20.11,20.21,2094385.0
2024-12-27 11:00:00,20.22,20.29,20.13,20.29,2229540.0,20.22,20.29,20.13,20.29,2229540.0
2024-12-27 11:30:00,20.28,20.3,20.14,20.15,1739285.0,20.28,20.3,20.14,20.15,1739285.0
2024-12-27 12:00:00,20.16,20.18,20.09,20.13,1755608.0,20.16,20.18,20.09,20.13,1755608.0
2024-12-27 12:30:00,20.12,20.27,20.11,20.18,2914426.0,20.12,20.27,20.11,20.18,2914426.0
2024-12-27 13:00:00,20.19,20.24,20.16,20.22,1037263.0,20.19,20.24,20.16,20.22,1037263.0
2024-12-27 13:30:00,20.22,20.29,20.18,20.28,1501954.0,20.22,20.29,20.18,20.28,1501954.0
2024-12-27 14:00:00,20.28,20.38,20.24,20.34,1861954.0,20.28,20.38,20.24,20.34,1861954.0
2024-12-27 14:30:00,20.33,20.44,20.31,20.43,1843817.0,20.33,20.44,20.31,20.43,1843817.0
2024-12-27 15:00:00,20.42,20.43,20.25,20.28,1969179.0,20.42,20.43,20.25,20.28,1969179.0
2024-12-27 15:30:00,20.28,20.33,20.18,20.32,5763024.0,20.28,20.33,20.18,20.32,5763024.0
2024-12-30 09:30:00,20.01,20.12,19.8,19.81,6345823.0,20.01,20.12,19.8,19.81,6345823.0
2024-12-30 10:00:00,19.82,19.93,19.74,19.77,4008467.0,19.82,19.93,19.74,19.77,4008467.0
2024-12-30 10:30:00,19.77,19.91,19.73,19.86,3012672.0,19.77,19.91,19.73,19.86,3012672.0
2024-12-30 11:00:00,19.86,19.89,19.8,19.86,2302399.0,19.86,19.89,19.8,19.86,2302399.0
2024-12-30 11:30:00,19.87,19.92,19.82,19.85,2029305.0,19.87,19.92,19.82,19.85,2029305.0
2024-12-30 12:00:00,19.85,19.97,19.84,19.95,2262354.0,19.85,19.97,19.84,19.95,2262354.0
2024-12-30 12:30:00,19.95,20.04,19.93,20.0,2473722.0,19.95,20.04,19.93,20.0,2473722.0
2024-12-30 13:00:00,20.0,20.01,19.91,19.96,1975893.0,20.0,20.01,19.91,19.96,1975893.0
2024-12-30 13:30:00,19.96,19.99,19.92,19.96,1703125.0,19.96,19.99,19.92,19.96,1703125.0
2024-12-30 14:00:00,19.95,19.98,19.89,19.93,1831534.0,19.95,19.98,19.89,19.93,1831534.0
2024-12-30 14:30:00,19.92,19.96,19.88,19.94,1969463.0,19.92,19.96,19.88,19.94,1969463.0
2024-12-30 15:00:00,19.94,19.95,19.83,19.84,2454644.0,19.94,19.95,19.83,19.84,2454644.0
2024-12-30 15:30:00,19.85,19.91,19.78,19.81,6502982.0,19.85,19.91,19.78,19.81,6502982.0
2024-12-31 09:30:00,19.99,20.4,19.93,20.21,8136719.0,19.99,20.4,19.93,20.21,8136719.0
2024-12-31 10:00:00,20.2,20.21,19.98,20.12,3590067.0,20.2,20.21,19.98,20.12,3590067.0
2024-12-31 10:30:00,20.12,20.17,20.03,20.1,2944898.0,20.12,20.17,20.03,20.1,2944898.0
2024-12-31 11:00:00,20.1,20.15,19.98,20.01,2763658.0,20.1,20.15,19.98,20.01,2763658.0
2024-12-31 11:30:00,20.01,20.14,19.98,20.06,2326668.0,20.01,20.14,19.98,20.06,2326668.0
2024-12-31 12:00:00,20.05,20.06,19.88,19.89,2221462.0,20.05,20.06,19.88,19.89,2221462.0
2024-12-31 12:30:00,19.89,20.14,19.88,20.13,2391968.0,19.89,20.14,19.88,20.13,2391968.0
2024-12-31 13:00:00,20.13,20.17,19.96,19.99,2261915.0,20.13,20.17,19.96,19.99,2261915.0
2024-12-31 13:30:00,19.99,20.04,19.98,20.0,1459239.0,19.99,20.04,19.98,20.0,1459239.0
2024-12-31 14:00:00,19.99,20.06,19.93,19.93,2100616.0,19.99,20.06,19.93,19.93,2100616.0
2024-12-31 14:30:00,19.94,20.04,19.89,20.04,2113980.0,19.94,20.04,19.89,20.04,2113980.0
2024-12-31 15:00:00,20.03,20.09,19.97,20.09,2597740.0,20.03,20.09,19.97,20.09,2597740.0
2024-12-31 15:30:00,20.09,20.11,20.02,20.06,5980420.0,20.09,20.11,20.02,20.06,5980420.0
2025-01-02 09:30:00,20.23,20.43,20.18,20.4,4913291.0,20.23,20.43,20.18,20.4,4913291.0
2025-01-02 10:00:00,20.41,20.42,20.11,20.14,2729097.0,20.41,20.42,20.11,20.14,2729097.0
2025-01-02 10:30:00,20.14,20.28,20.08,20.25,2910067.0,20.14,20.28,20.08,20.25,2910067.0
2025-01-02 11:00:00,20.25,20.31,20.17,20.28,2123132.0,20.25,20.31,20.17,20.28,2123132.0
2025-01-02 11:30:00,20.29,20.34,20.21,20.28,1909263.0,20.29,20.34,20.21,20.28,1909263.0
2025-01-02 12:00:00,20.28,20.34,20.21,20.22,1844196.0,20.28,20.34,20.21,20.22,1844196.0
2025-01-02 12:30:00,20.22,20.23,20.11,20.2,1929345.0,20.22,20.23,20.11,20.2,1929345.0
2025-01-02 13:00:00,20.2,20.21,20.08,20.14,1902677.0,20.2,20.21,20.08,20.14,1902677.0
2025-01-02 13:30:00,20.13,20.13,20.0,20.07,2334703.0,20.13,20.13,20.0,20.07,2334703.0
2025-01-02 14:00:00,20.06,20.2,20.06,20.19,1974059.0,20.06,20.2,20.06,20.19,1974059.0
2025-01-02 14:30:00,20.18,20.23,20.12,20.13,2411114.0,20.18,20.23,20.12,20.13,2411114.0
2025-01-02 15:00:00,20.13,20.29,20.13,20.26,2396150.0,20.13,20.29,20.13,20.26,2396150.0
2025-01-02 15:30:00,20.27,20.3,20.19,20.22,4947900.0,20.27,20.3,20.19,20.22,4947900.0
2025-01-03 09:30:00,20.4,20.55,20.06,20.17,6216017.0,20.4,20.55,20.06,20.17,6216017.0
2025-01-03 10:00:00,20.17,20.25,20.1,20.21,3437138.0,20.17,20.25,20.1,20.21,3437138.0
2025-01-03 10:30:00,20.22,20.41,20.19,20.34,3647987.0,20.22,20.41,20.19,20.34,3647987.0
2025-01-03 11:00:00,20.34,20.44,20.32,20.42,3178964.0,20.34,20.44,20.32,20.42,3178964.0
2025-01-03 11:30:00,20.42,20.5,20.41,20.46,2542241.0,20.42,20.5,20.41,20.46,2542241.0
2025-01-03 12:00:00,20.46,20.53,20.39,20.41,1994136.0,20.46,20.53,20.39,20.41,1994136.0
2025-01-03 12:30:00,20.41,20.44,20.36,20.39,1562028.0,20.41,20.44,20.36,20.39,1562028.0
2025-01-03 13:00:00,20.39,20.52,20.37,20.52,1901550.0,20.39,20.52,20.37,20.52,1901550.0
2025-01-03 13:30:00,20.51,20.64,20.51,20.58,2696146.0,20.51,20.64,20.51,20.58,2696146.0
2025-01-03 14:00:00,20.58,20.67,20.57,20.6,1779717.0,20.58,20.67,20.57,20.6,1779717.0
2025-01-03 14:30:00,20.6,20.62,20.52,20.55,1680000.0,20.6,20.62,20.52,20.55,1680000.0
2025-01-03 15:00:00,20.55,20.61,20.51,20.6,1713164.0,20.55,20.61,20.51,20.6,1713164.0
2025-01-03 15:30:00,20.6,20.61,20.48,20.56,6771453.0,20.6,20.61,20.48,20.56,6771453.0
2025-01-06 09:30:00,20.82,20.98,20.73,20.85,8476874.0,20.82,20.98,20.73,20.85,8476874.0
2025-01-06 10:00:00,20.85,20.9,20.59,20.6,5704075.0,20.85,20.9,20.59,20.6,5704075.0
2025-01-06 10:30:00,20.61,20.73,20.46,20.47,5396221.0,20.61,20.73,20.46,20.47,5396221.0
2025-01-06 11:00:00,20.48,20.68,20.43,20.53,5377656.0,20.48,20.68,20.43,20.53,5377656.0
2025-01-06 11:30:00,20.52,20.56,20.45,20.5,3368664.0,20.52,20.56,20.45,20.5,3368664.0
2025-01-06 12:00:00,20.5,20.5,20.32,20.37,3917937.0,20.5,20.5,20.32,20.37,3917937.0
2025-01-06 12:30:00,20.37,20.37,20.24,20.3,3352358.0,20.37,20.37,20.24,20.3,3352358.0
2025-01-06 13:00:00,20.3,20.36,20.22,20.34,2354510.0,20.3,20.36,20.22,20.34,2354510.0
2025-01-06 13:30:00,20.33,20.34,20.05,20.06,3791534.0,20.33,20.34,20.05,20.06,3791534.0
2025-01-06 14:00:00,20.05,20.07,19.93,19.96,5688071.0,20.05,20.07,19.93,19.96,5688071.0
2025-01-06 14:30:00,19.95,20.01,19.85,19.86,4727166.0,19.95,20.01,19.85,19.86,4727166.0
2025-01-06 15:00:00,19.86,19.93,19.78,19.9,5602838.0,19.86,19.93,19.78,19.9,5602838.0
2025-01-06 15:30:00,19.89,19.95,19.84,19.85,7487838.0,19.89,19.95,19.84,19.85,7487838.0
2025-01-07 09:30:00,20.01,20.25,19.98,20.14,6975757.0,20.01,20.25,19.98,20.14,6975757.0
2025-01-07 10:00:00,20.13,20.26,19.9,20.23,5251320.0,20.13,20.26,19.9,20.23,5251320.0
2025-01-07 10:30:00,20.22,20.34,19.91,20.31,5013727.0,20.22,20.34,19.91,20.31,5013727.0
2025-01-07 11:00:00,20.31,20.32,20.06,20.23,3309708.0,20.31,20.32,20.06,20.23,3309708.0
2025-01-07 11:30:00,20.22,20.23,20.01,20.02,2574970.0,20.22,20.23,20.01,20.02,2574970.0
2025-01-07 12:00:00,20.03,20.08,19.96,19.98,2481943.0,20.03,20.08,19.96,19.98,2481943.0
2025-01-07 12:30:00,19.98,20.05,19.98,20.04,1509705.0,19.98,20.05,19.98,20.04,1509705.0
2025-01-07 13:00:00,20.05,20.16,20.02,20.16,2306067.0,20.05,20.16,20.02,20.16,2306067.0
2025-01-07 13:30:00,20.16,20.16,20.0,20.01,1499861.0,20.16,20.16,20.0,20.01,1499861.0
2025-01-07 14:00:00,20.02,20.3,20.0,20.27,2843869.0,20.02,20.3,20.0,20.27,2843869.0
2025-01-07 14:30:00,20.27,20.27,20.15,20.16,2120465.0,20.27,20.27,20.15,20.16,2120465.0
2025-01-07 15:00:00,20.16,20.17,19.93,19.97,2896548.0,20.16,20.17,19.93,19.97,2896548.0
2025-01-07 15:30:00,19.98,20.08,19.93,20.01,6123269.0,19.98,20.08,19.93,20.01,6123269.0
2025-01-08 09:30:00,19.83,20.01,19.71,19.98,5628864.0,19.83,20.01,19.71,19.98,5628864.0
2025-01-08 10:00:00,19.98,20.12,19.88,19.91,3308553.0,19.98,20.12,19.88,19.91,3308553.0
2025-01-08 10:30:00,19.92,20.04,19.9,19.98,1890980.0,19.92,20.04,19.9,19.98,1890980.0
2025-01-08 11:00:00,19.98,19.98,19.81,19.87,3006149.0,19.98,19.98,19.81,19.87,3006149.0
2025-01-08 11:30:00,19.87,19.95,19.85,19.91,1933089.0,19.87,19.95,19.85,19.91,1933089.0
2025-01-08 12:00:00,19.91,19.91,19.73,19.75,2091836.0,19.91,19.91,19.73,19.75,2091836.0
2025-01-08 12:30:00,19.75,19.88,19.73,19.87,1813147.0,19.75,19.88,19.73,19.87,1813147.0
2025-01-08 13:00:00,19.87,19.94,19.85,19.91,1545270.0,19.87,19.94,19.85,19.91,1545270.0
2025-01-08 13:30:00,19.91,19.99,19.82,19.85,2011001.0,19.91,19.99,19.82,19.85,2011001.0
2025-01-08 14:00:00,19.86,19.93,19.78,19.92,1756099.0,19.86,19.93,19.78,19.92,1756099.0
2025-01-08 14:30:00,19.91,19.91,19.81,19.84,1973614.0,19.91,19.91,19.81,19.84,1973614.0
2025-01-08 15:00:00,19.84,19.9,19.82,19.84,2113116.0,19.84,19.9,19.82,19.84,2113116.0
2025-01-08 15:30:00,19.84,19.92,19.8,19.89,5962854.0,19.84,19.92,19.8,19.89,5962854.0
2025-01-10 09:30:00,19.61,19.66,19.19,19.26,10449734.0,19.61,19.66,19.19,19.26,10449734.0
2025-01-10 10:00:00,19.26,19.26,19.06,19.12,6409962.0,19.26,19.26,19.06,19.12,6409962.0
2025-01-10 10:30:00,19.13,19.22,18.97,19.04,7286794.0,19.13,19.22,18.97,19.04,7286794.0
2025-01-10 11:00:00,19.04,19.06,18.91,18.97,4436514.0,19.04,19.06,18.91,18.97,4436514.0
2025-01-10 11:30:00,18.98,19.06,18.93,19.02,3406141.0,18.98,19.06,18.93,19.02,3406141.0
2025-01-10 12:00:00,19.02,19.08,18.96,19.06,2376041.0,19.02,19.08,18.96,19.06,2376041.0
2025-01-10 12:30:00,19.05,19.15,19.04,19.12,2209192.0,19.05,19.15,19.04,19.12,2209192.0
2025-01-10 13:00:00,19.12,19.23,19.07,19.19,2233458.0,19.12,19.23,19.07,19.19,2233458.0
2025-01-10 13:30:00,19.19,19.3,19.18,19.28,2098271.0,19.19,19.3,19.18,19.28,2098271.0
2025-01-10 14:00:00,19.28,19.33,19.18,19.29,1808002.0,19.28,19.33,19.18,19.29,1808002.0
2025-01-10 14:30:00,19.28,19.3,19.22,19.29,1830257.0,19.28,19.3,19.22,19.29,1830257.0
2025-01-10 15:00:00,19.29,19.3,19.16,19.18,1687145.0,19.29,19.3,19.16,19.18,1687145.0
2025-01-10 15:30:00,19.18,19.21,19.13,19.13,7763286.0,19.18,19.21,19.13,19.13,7763286.0
2025-01-13 09:30:00,18.92,19.11,18.76,18.86,6017835.0,18.92,19.11,18.76,18.86,6017835.0
2025-01-13 10:00:00,18.86,18.93,18.75,18.77,3545317.0,18.86,18.93,18.75,18.77,3545317.0
2025-01-13 10:30:00,18.77,18.95,18.76,18.83,3474787.0,18.77,18.95,18.76,18.83,3474787.0
2025-01-13 11:00:00,18.84,18.86,18.77,18.8,2309105.0,18.84,18.86,18.77,18.8,2309105.0
2025-01-13 11:30:00,18.8,18.85,18.75,18.76,2302059.0,18.8,18.85,18.75,18.76,2302059.0
2025-01-13 12:00:00,18.75,18.96,18.73,18.94,2799717.0,18.75,18.96,18.73,18.94,2799717.0
2025-01-13 12:30:00,18.94,19.03,18.91,19.03,1534292.0,18.94,19.03,18.91,19.03,1534292.0
2025-01-13 13:00:00,19.02,19.08,19.01,19.08,1540234.0,19.02,19.08,19.01,19.08,1540234.0
2025-01-13 13:30:00,19.08,19.12,19.02,19.05,2358354.0,19.08,19.12,19.02,19.05,2358354.0
2025-01-13 14:00:00,19.05,19.06,18.97,19.05,1498113.0,19.05,19.06,18.97,19.05,1498113.0
2025-01-13 14:30:00,19.05,19.15,19.03,19.15,2040984.0,19.05,19.15,19.03,19.15,2040984.0
2025-01-13 15:00:00,19.14,19.16,19.04,19.06,2104783.0,19.14,19.16,19.04,19.06,2104783.0
2025-01-13 15:30:00,19.07,19.25,19.02,19.2,6578343.0,19.07,19.25,19.02,19.2,6578343.0
2025-01-14 09:30:00,19.35,19.52,19.02,19.07,6239997.0,19.35,19.52,19.02,19.07,6239997.0
2025-01-14 10:00:00,19.07,19.24,19.05,19.16,2967841.0,19.07,19.24,19.05,19.16,2967841.0
2025-01-14 10:30:00,19.16,19.24,19.04,19.07,2242739.0,19.16,19.24,19.04,19.07,2242739.0
2025-01-14 11:00:00,19.07,19.08,18.94,18.98,1935828.0,19.07,19.08,18.94,18.98,1935828.0
2025-01-14 11:30:00,18.97,19.0,18.84,18.86,2598329.0,18.97,19.0,18.84,18.86,2598329.0
2025-01-14 12:00:00,18.85,18.91,18.82,18.88,1798530.0,18.85,18.91,18.82,18.88,1798530.0
2025-01-14 12:30:00,18.89,18.99,18.85,18.97,1761465.0,18.89,18.99,18.85,18.97,1761465.0
2025-01-14 13:00:00,18.98,19.04,18.95,19.02,1484322.0,18.98,19.04,18.95,19.02,1484322.0
2025-01-14 13:30:00,19.03,19.1,18.98,19.05,1452755.0,19.03,19.1,18.98,19.05,1452755.0
2025-01-14 14:00:00,19.05,19.13,19.02,19.13,1520534.0,19.05,19.13,19.02,19.13,1520534.0
2025-01-14 14:30:00,19.13,19.16,19.02,19.03,1715418.0,19.13,19.16,19.02,19.03,1715418.0
2025-01-14 15:00:00,19.04,19.08,18.95,19.04,2224368.0,19.04,19.08,18.95,19.04,2224368.0
2025-01-14 15:30:00,19.05,19.22,18.99,19.22,5866596.0,19.05,19.22,18.99,19.22,5866596.0
2025-01-15 09:30:00,19.4,19.5,19.25,19.32,5780041.0,19.4,19.5,19.25,19.32,5780041.0
2025-01-15 10:00:00,19.32,19.49,19.3,19.46,3282851.0,19.32,19.49,19.3,19.46,3282851.0
2025-01-15 10:30:00,19.46,19.5,19.38,19.42,2613450.0,19.46,19.5,19.38,19.42,2613450.0
2025-01-15 11:00:00,19.42,19.52,19.35,19.44,2363476.0,19.42,19.52,19.35,19.44,2363476.0
2025-01-15 11:30:00,19.43,19.44,19.28,19.29,1985695.0,19.43,19.44,19.28,19.29,1985695.0
2025-01-15 12:00:00,19.29,19.3,19.17,19.2,2282532.0,19.29,19.3,19.17,19.2,2282532.0
2025-01-15 12:30:00,19.2,19.34,19.19,19.3,1693471.0,19.2,19.34,19.19,19.3,1693471.0
2025-01-15 13:00:00,19.3,19.44,19.28,19.43,1852738.0,19.3,19.44,19.28,19.43,1852738.0
2025-01-15 13:30:00,19.42,19.57,19.41,19.51,3216536.0,19.42,19.57,19.41,19.51,3216536.0
2025-01-15 14:00:00,19.51,19.59,19.5,19.59,2180699.0,19.51,19.59,19.5,19.59,2180699.0
2025-01-15 14:30:00,19.58,19.64,19.56,19.62,1880081.0,19.58,19.64,19.56,19.62,1880081.0
2025-01-15 15:00:00,19.62,19.7,19.55,19.69,3267147.0,19.62,19.7,19.55,19.69,3267147.0
2025-01-15 15:30:00,19.7,19.77,19.68,19.73,9516144.0,19.7,19.77,19.68,19.73,9516144.0
2025-01-16 09:30:00,19.76,19.79,19.42,19.45,5326272.0,19.76,19.79,19.42,19.45,5326272.0
2025-01-16 10:00:00,19.45,19.55,19.4,19.53,3440455.0,19.45,19.55,19.4,19.53,3440455.0
2025-01-16 10:30:00,19.52,19.6,19.46,19.53,2462416.0,19.52,19.6,19.46,19.53,2462416.0
2025-01-16 11:00:00,19.52,19.69,19.52,19.68,2506776.0,19.52,19.69,19.52,19.68,2506776.0
2025-01-16 11:30:00,19.68,19.85,19.59,19.83,2303264.0,19.68,19.85,19.59,19.83,2303264.0
2025-01-16 12:00:00,19.83,19.95,19.76,19.9,2222560.0,19.83,19.95,19.76,19.9,2222560.0
2025-01-16 12:30:00,19.9,19.91,19.78,19.81,1296325.0,19.9,19.91,19.78,19.81,1296325.0
2025-01-16 13:00:00,19.8,19.87,19.77,19.8,1131058.0,19.8,19.87,19.77,19.8,1131058.0
2025-01-16 13:30:00,19.79,19.81,19.67,19.74,1802696.0,19.79,19.81,19.67,19.74,1802696.0
2025-01-16 14:00:00,19.73,19.87,19.72,19.83,1624560.0,19.73,19.87,19.72,19.83,1624560.0
2025-01-16 14:30:00,19.84,19.84,19.78,19.79,1333007.0,19.84,19.84,19.78,19.79,1333007.0
2025-01-16 15:00:00,19.8,19.8,19.68,19.7,1810843.0,19.8,19.8,19.68,19.7,1810843.0
2025-01-16 15:30:00,19.69,19.77,19.65,19.66,4133697.0,19.69,19.77,19.65,19.66,4133697.0
2025-01-17 09:30:00,21.25,21.54,20.79,21.23,35154449.0,21.25,21.54,20.79,21.23,35154449.0
2025-01-17 10:00:00,21.23,21.45,21.02,21.1,12463840.0,21.23,21.45,21.02,21.1,12463840.0
2025-01-17 10:30:00,21.09,21.23,20.85,21.17,10100088.0,21.09,21.23,20.85,21.17,10100088.0
2025-01-17 11:00:00,21.17,21.2,20.93,21.17,7991716.0,21.17,21.2,20.93,21.17,7991716.0
2025-01-17 11:30:00,21.17,21.43,21.12,21.14,7574542.0,21.17,21.43,21.12,21.14,7574542.0
2025-01-17 12:00:00,21.14,21.49,21.11,21.49,5871105.0,21.14,21.49,21.11,21.49,5871105.0
2025-01-17 12:30:00,21.48,21.49,21.35,21.39,4826821.0,21.48,21.49,21.35,21.39,4826821.0
2025-01-17 13:00:00,21.4,21.62,21.14,21.28,10319671.0,21.4,21.62,21.14,21.28,10319671.0
2025-01-17 13:30:00,21.28,21.42,21.25,21.28,3279532.0,21.28,21.42,21.25,21.28,3279532.0
2025-01-17 14:00:00,21.28,21.42,21.22,21.41,2900687.0,21.28,21.42,21.22,21.41,2900687.0
2025-01-17 14:30:00,21.41,21.46,21.31,21.37,3521392.0,21.41,21.46,21.31,21.37,3521392.0
2025-01-17 15:00:00,21.37,21.39,21.3,21.39,3876208.0,21.37,21.39,21.3,21.39,3876208.0
2025-01-17 15:30:00,21.39,21.55,21.38,21.47,11498701.0,21.39,21.55,21.38,21.47,11498701.0
2025-01-21 09:30:00,22.03,22.41,21.85,21.95,15617475.0,22.03,22.41,21.85,21.95,15617475.0
2025-01-21 10:00:00,21.96,22.07,21.77,21.96,7914754.0,21.96,22.07,21.77,21.96,7914754.0
2025-01-21 10:30:00,21.96,22.02,21.79,21.94,5592144.0,21.96,22.02,21.79,21.94,5592144.0
2025-01-21 11:00:00,21.94,22.01,21.84,21.89,4167156.0,21.94,22.01,21.84,21.89,4167156.0
2025-01-21 11:30:00,21.89,21.91,21.81,21.84,3992485.0,21.89,21.91,21.81,21.84,3992485.0
2025-01-21 12:00:00,21.84,22.08,21.83,22.06,4185402.0,21.84,22.08,21.83,22.06,4185402.0
2025-01-21 12:30:00,22.07,22.15,21.95,22.13,2949726.0,22.07,22.15,21.95,22.13,2949726.0
2025-01-21 13:00:00,22.13,22.15,22.04,22.14,2564898.0,22.13,22.15,22.04,22.14,2564898.0
2025-01-21 13:30:00,22.14,22.18,22.08,22.09,2589705.0,22.14,22.18,22.08,22.09,2589705.0
2025-01-21 14:00:00,22.09,22.11,22.01,22.05,2417516.0,22.09,22.11,22.01,22.05,2417516.0
2025-01-21 14:30:00,22.05,22.06,21.97,22.0,2652555.0,22.05,22.06,21.97,22.0,2652555.0
2025-01-21 15:00:00,21.99,22.01,21.93,21.98,2453583.0,21.99,22.01,21.93,21.98,2453583.0
2025-01-21 15:30:00,21.98,21.99,21.75,21.77,7839259.0,21.98,21.99,21.75,21.77,7839259.0
2025-01-22 09:30:00,21.73,21.95,21.57,21.82,7160501.0,21.73,21.95,21.57,21.82,7160501.0
2025-01-22 10:00:00,21.82,22.16,21.74,21.87,6531276.0,21.82,22.16,21.74,21.87,6531276.0
2025-01-22 10:30:00,21.87,21.95,21.82,21.9,3204498.0,21.87,21.95,21.82,21.9,3204498.0
2025-01-22 11:00:00,21.9,22.12,21.88,22.1,3578808.0,21.9,22.12,21.88,22.1,3578808.0
2025-01-22 11:30:00,22.1,22.29,22.07,22.13,3412849.0,22.1,22.29,22.07,22.13,3412849.0
2025-01-22 12:00:00,22.13,22.13,22.01,22.04,1551559.0,22.13,22.13,22.01,22.04,1551559.0
2025-01-22 12:30:00,22.04,22.04,21.83,21.85,2577579.0,22.04,22.04,21.83,21.85,2577579.0
2025-01-22 13:00:00,21.85,21.92,21.83,21.88,2226376.0,21.85,21.92,21.83,21.88,2226376.0
2025-01-22 13:30:00,21.88,22.05,21.86,21.98,2350143.0,21.88,22.05,21.86,21.98,2350143.0
2025-01-22 14:00:00,21.98,21.99,21.86,21.89,2213322.0,21.98,21.99,21.86,21.89,2213322.0
2025-01-22 14:30:00,21.89,21.99,21.86,21.97,1930167.0,21.89,21.99,21.86,21.97,1930167.0
2025-01-22 15:00:00,21.96,21.97,21.87,21.89,2696712.0,21.96,21.97,21.87,21.89,2696712.0
2025-01-22 15:30:00,21.89,21.93,21.82,21.84,6738290.0,21.89,21.93,21.82,21.84,6738290.0
2025-01-23 09:30:00,21.69,21.75,21.49,21.63,5758550.0,21.69,21.75,21.49,21.63,5758550.0
2025-01-23 10:00:00,21.63,21.65,21.4,21.41,3581573.0,21.63,21.65,21.4,21.41,3581573.0
2025-01-23 10:30:00,21.41,21.49,21.35,21.44,3132858.0,21.41,21.49,21.35,21.44,3132858.0
2025-01-23 11:00:00,21.44,21.57,21.4,21.43,2620393.0,21.44,21.57,21.4,21.43,2620393.0
2025-01-23 11:30:00,21.43,21.49,21.36,21.45,2836088.0,21.43,21.49,21.36,21.45,2836088.0
2025-01-23 12:00:00,21.44,21.53,21.43,21.48,2215914.0,21.44,21.53,21.43,21.48,2215914.0
2025-01-23 12:30:00,21.48,21.48,21.37,21.38,2774486.0,21.48,21.48,21.37,21.38,2774486.0
2025-01-23 13:00:00,21.38,21.46,21.37,21.43,2137833.0,21.38,21.46,21.37,21.43,2137833.0
2025-01-23 13:30:00,21.43,21.5,21.41,21.48,2273961.0,21.43,21.5,21.41,21.48,2273961.0
2025-01-23 14:00:00,21.48,21.52,21.4,21.47,2580049.0,21.48,21.52,21.4,21.47,2580049.0
2025-01-23 14:30:00,21.47,21.49,21.43,21.46,1515142.0,21.47,21.49,21.43,21.46,1515142.0
2025-01-23 15:00:00,21.46,21.49,21.4,21.41,1760769.0,21.46,21.49,21.4,21.41,1760769.0
2025-01-23 15:30:00,21.41,21.58,21.39,21.57,6751457.0,21.41,21.58,21.39,21.57,6751457.0
2025-01-24 09:30:00,21.36,21.41,20.96,21.0,9349424.0,21.36,21.41,20.96,21.0,9349424.0
2025-01-24 10:00:00,21.0,21.03,20.87,20.98,6462820.0,21.0,21.03,20.87,20.98,6462820.0
2025-01-24 10:30:00,20.99,21.07,20.91,21.01,3214611.0,20.99,21.07,20.91,21.01,3214611.0
2025-01-24 11:00:00,21.0,21.13,20.98,21.12,2608168.0,21.0,21.13,20.98,21.12,2608168.0
2025-01-24 11:30:00,21.12,21.17,21.08,21.08,1990802.0,21.12,21.17,21.08,21.08,1990802.0
2025-01-24 12:00:00,21.08,21.12,21.01,21.03,2053481.0,21.08,21.12,21.01,21.03,2053481.0
2025-01-24 12:30:00,21.02,21.04,20.89,20.89,2736969.0,21.02,21.04,20.89,20.89,2736969.0
2025-01-24 13:00:00,20.89,20.95,20.86,20.93,2317792.0,20.89,20.95,20.86,20.93,2317792.0
2025-01-24 13:30:00,20.93,20.99,20.9,20.93,1534122.0,20.93,20.99,20.9,20.93,1534122.0
2025-01-24 14:00:00,20.93,20.94,20.89,20.92,1654490.0,20.93,20.94,20.89,20.92,1654490.0
2025-01-24 14:30:00,20.91,20.97,20.9,20.91,1615156.0,20.91,20.97,20.9,20.91,1615156.0
2025-01-24 15:00:00,20.92,20.96,20.81,20.82,4852266.0,20.92,20.96,20.81,20.82,4852266.0
2025-01-24 15:30:00,20.82,20.84,20.75,20.82,10654097.0,20.82,20.84,20.75,20.82,10654097.0
2025-01-27 09:30:00,20.83,20.93,20.55,20.76,9652947.0,20.83,20.93,20.55,20.76,9652947.0
2025-01-27 10:00:00,20.76,21.06,20.56,21.01,5663422.0,20.76,21.06,20.56,21.01,5663422.0
2025-01-27 10:30:00,21.01,21.05,20.75,20.78,3699442.0,21.01,21.05,20.75,20.78,3699442.0
2025-01-27 11:00:00,20.78,20.8,20.6,20.64,3925394.0,20.78,20.8,20.6,20.64,3925394.0
2025-01-27 11:30:00,20.64,20.68,20.33,20.34,4621164.0,20.64,20.68,20.33,20.34,4621164.0
2025-01-27 12:00:00,20.34,20.39,20.2,20.2,4168088.0,20.34,20.39,20.2,20.2,4168088.0
2025-01-27 12:30:00,20.21,20.26,20.14,20.14,4229590.0,20.21,20.26,20.14,20.14,4229590.0
2025-01-27 13:00:00,20.14,20.37,20.14,20.3,3066615.0,20.14,20.37,20.14,20.3,3066615.0
2025-01-27 13:30:00,20.3,20.39,20.23,20.23,2177768.0,20.3,20.39,20.23,20.23,2177768.0
2025-01-27 14:00:00,20.24,20.3,20.2,20.28,2885886.0,20.24,20.3,20.2,20.28,2885886.0
2025-01-27 14:30:00,20.28,20.34,20.17,20.21,2922427.0,20.28,20.34,20.17,20.21,2922427.0
2025-01-27 15:00:00,20.21,20.41,20.2,20.35,3251070.0,20.21,20.41,20.2,20.35,3251070.0
2025-01-27 15:30:00,20.35,20.43,20.24,20.31,8665461.0,20.35,20.43,20.24,20.31,8665461.0
2025-01-28 09:30:00,20.34,20.35,19.84,19.91,7562109.0,20.34,20.35,19.84,19.91,7562109.0
2025-01-28 10:00:00,19.9,20.0,19.86,19.97,5083391.0,19.9,20.0,19.86,19.97,5083391.0
2025-01-28 10:30:00,19.98,19.98,19.74,19.83,4696637.0,19.98,19.98,19.74,19.83,4696637.0
2025-01-28 11:00:00,19.82,20.01,19.82,19.89,3543577.0,19.82,20.01,19.82,19.89,3543577.0
2025-01-28 11:30:00,19.88,19.92,19.83,19.84,1882695.0,19.88,19.92,19.83,19.84,1882695.0
2025-01-28 12:00:00,19.84,19.94,19.83,19.92,2308590.0,19.84,19.94,19.83,19.92,2308590.0
2025-01-28 12:30:00,19.91,19.96,19.87,19.88,2538236.0,19.91,19.96,19.87,19.88,2538236.0
2025-01-28 13:00:00,19.88,19.99,19.87,19.92,2882441.0,19.88,19.99,19.87,19.92,2882441.0
2025-01-28 13:30:00,19.92,19.97,19.89,19.94,2003751.0,19.92,19.97,19.89,19.94,2003751.0
2025-01-28 14:00:00,19.94,19.96,19.85,19.89,1850654.0,19.94,19.96,19.85,19.89,1850654.0
2025-01-28 14:30:00,19.89,19.97,19.88,19.91,2643137.0,19.89,19.97,19.88,19.91,2643137.0
2025-01-28 15:00:00,19.91,19.93,19.81,19.83,3322811.0,19.91,19.93,19.81,19.83,3322811.0
2025-01-28 15:30:00,19.84,19.88,19.76,19.78,9035225.0,19.84,19.88,19.76,19.78,9035225.0
2025-01-29 09:30:00,19.88,19.98,19.78,19.94,4665612.0,19.88,19.98,19.78,19.94,4665612.0
2025-01-29 10:00:00,19.94,20.08,19.89,19.92,3962732.0,19.94,20.08,19.89,19.92,3962732.0
2025-01-29 10:30:00,19.92,20.02,19.88,19.98,2617434.0,19.92,20.02,19.88,19.98,2617434.0
2025-01-29 11:00:00,19.98,20.03,19.86,19.89,2415625.0,19.98,20.03,19.86,19.89,2415625.0
2025-01-29 11:30:00,19.89,19.91,19.83,19.88,2177653.0,19.89,19.91,19.83,19.88,2177653.0
2025-01-29 12:00:00,19.87,19.95,19.87,19.93,1347441.0,19.87,19.95,19.87,19.93,1347441.0
2025-01-29 12:30:00,19.94,19.95,19.88,19.89,1563965.0,19.94,19.95,19.88,19.89,1563965.0
2025-01-29 13:00:00,19.89,19.9,19.77,19.86,2175382.0,19.89,19.9,19.77,19.86,2175382.0
2025-01-29 13:30:00,19.86,19.9,19.84,19.86,1702607.0,19.86,19.9,19.84,19.86,1702607.0
2025-01-29 14:00:00,19.85,19.86,19.68,19.71,3065057.0,19.85,19.86,19.68,19.71,3065057.0
2025-01-29 14:30:00,19.71,19.89,19.68,19.77,3100917.0,19.71,19.89,19.68,19.77,3100917.0
2025-01-29 15:00:00,19.77,19.79,19.66,19.77,2748739.0,19.77,19.79,19.66,19.77,2748739.0
2025-01-29 15:30:00,19.77,19.83,19.71,19.76,5480474.0,19.77,19.83,19.71,19.76,5480474.0
2025-01-30 09:30:00,19.73,19.73,19.45,19.53,9422982.0,19.73,19.73,19.45,19.53,9422982.0
2025-01-30 10:00:00,19.54,19.69,19.48,19.52,4993736.0,19.54,19.69,19.48,19.52,4993736.0
2025-01-30 10:30:00,19.53,19.55,19.43,19.43,4981773.0,19.53,19.55,19.43,19.43,4981773.0
2025-01-30 11:00:00,19.44,19.53,19.43,19.51,4313225.0,19.44,19.53,19.43,19.51,4313225.0
2025-01-30 11:30:00,19.51,19.74,19.5,19.7,3584373.0,19.51,19.74,19.5,19.7,3584373.0
2025-01-30 12:00:00,19.7,19.77,19.63,19.71,3123862.0,19.7,19.77,19.63,19.71,3123862.0
2025-01-30 12:30:00,19.71,19.79,19.66,19.79,3899560.0,19.71,19.79,19.66,19.79,3899560.0
2025-01-30 13:00:00,19.78,19.94,19.76,19.88,4878226.0,19.78,19.94,19.76,19.88,4878226.0
2025-01-30 13:30:00,19.88,20.04,19.85,20.03,4546530.0,19.88,20.04,19.85,20.03,4546530.0
2025-01-30 14:00:00,20.03,20.09,19.98,20.08,5149609.0,20.03,20.09,19.98,20.08,5149609.0
2025-01-30 14:30:00,20.07,20.1,19.99,20.02,4060116.0,20.07,20.1,19.99,20.02,4060116.0
2025-01-30 15:00:00,20.02,20.09,19.99,20.05,4896631.0,20.02,20.09,19.99,20.05,4896631.0
2025-01-30 15:30:00,20.05,20.09,19.78,20.08,16798124.0,20.05,20.09,19.78,20.08,16798124.0
2025-01-31 09:30:00,20.12,20.33,19.56,19.91,22070704.0,20.12,20.33,19.56,19.91,22070704.0
2025-01-31 10:00:00,19.91,20.09,19.78,19.82,9974629.0,19.91,20.09,19.78,19.82,9974629.0
2025-01-31 10:30:00,19.82,20.21,19.73,20.11,8230862.0,19.82,20.21,19.73,20.11,8230862.0
2025-01-31 11:00:00,20.1,20.19,20.02,20.03,5544847.0,20.1,20.19,20.02,20.03,5544847.0
2025-01-31 11:30:00,20.02,20.05,19.94,20.0,3675848.0,20.02,20.05,19.94,20.0,3675848.0
2025-01-31 12:00:00,20.0,20.1,19.96,19.99,3312767.0,20.0,20.1,19.96,19.99,3312767.0
2025-01-31 12:30:00,20.0,20.04,19.9,19.94,2570102.0,20.0,20.04,19.9,19.94,2570102.0
2025-01-31 13:00:00,19.93,19.98,19.65,19.66,4549591.0,19.93,19.98,19.65,19.66,4549591.0
2025-01-31 13:30:00,19.67,19.7,19.58,19.64,5399839.0,19.67,19.7,19.58,19.64,5399839.0
2025-01-31 14:00:00,19.64,19.69,19.51,19.69,5029177.0,19.64,19.69,19.51,19.69,5029177.0
2025-01-31 14:30:00,19.69,19.69,19.49,19.58,4529637.0,19.69,19.69,19.49,19.58,4529637.0
2025-01-31 15:00:00,19.57,19.58,19.38,19.42,5032680.0,19.57,19.58,19.38,19.42,5032680.0
2025-01-31 15:30:00,19.43,19.56,19.4,19.43,10444040.0,19.43,19.56,19.4,19.43,10444040.0
2025-02-03 09:30:00,18.98,19.06,18.78,19.03,11838406.0,18.98,19.06,18.78,19.03,11838406.0
2025-02-03 10:00:00,19.03,19.64,18.99,19.62,10026542.0,19.03,19.64,18.99,19.62,10026542.0
2025-02-03 10:30:00,19.61,19.73,19.47,19.67,6605398.0,19.61,19.73,19.47,19.67,6605398.0
2025-02-03 11:00:00,19.67,19.7,19.5,19.57,3628263.0,19.67,19.7,19.5,19.57,3628263.0
2025-02-03 11:30:00,19.57,19.75,19.51,19.55,3448339.0,19.57,19.75,19.51,19.55,3448339.0
2025-02-03 12:00:00,19.55,19.7,19.53,19.54,2683316.0,19.55,19.7,19.53,19.54,2683316.0
2025-02-03 12:30:00,19.54,19.55,19.39,19.52,2922811.0,19.54,19.55,19.39,19.52,2922811.0
2025-02-03 13:00:00,19.51,19.52,19.41,19.43,1694717.0,19.51,19.52,19.41,19.43,1694717.0
2025-02-03 13:30:00,19.43,19.49,19.42,19.48,1592197.0,19.43,19.49,19.42,19.48,1592197.0
2025-02-03 14:00:00,19.48,19.55,19.47,19.5,2070847.0,19.48,19.55,19.47,19.5,2070847.0
2025-02-03 14:30:00,19.51,19.6,19.5,19.53,2356403.0,19.51,19.6,19.5,19.53,2356403.0
2025-02-03 15:00:00,19.53,19.63,19.51,19.55,2731454.0,19.53,19.63,19.51,19.55,2731454.0
2025-02-03 15:30:00,19.55,19.57,19.37,19.38,6584327.0,19.55,19.57,19.37,19.38,6584327.0
2025-02-04 09:30:00,19.1,19.37,19.02,19.34,5579039.0,19.1,19.37,19.02,19.34,5579039.0
2025-02-04 10:00:00,19.33,19.53,19.33,19.44,3947765.0,19.33,19.53,19.33,19.44,3947765.0
2025-02-04 10:30:00,19.44,19.46,19.31,19.32,2598433.0,19.44,19.46,19.31,19.32,2598433.0
2025-02-04 11:00:00,19.32,19.38,19.25,19.37,2354203.0,19.32,19.38,19.25,19.37,2354203.0
2025-02-04 11:30:00,19.38,19.44,19.34,19.37,1900234.0,19.38,19.44,19.34,19.37,1900234.0
2025-02-04 12:00:00,19.37,19.41,19.25,19.26,1583824.0,19.37,19.41,19.25,19.26,1583824.0
2025-02-04 12:30:00,19.26,19.39,19.25,19.39,1715488.0,19.26,19.39,19.25,19.39,1715488.0
2025-02-04 13:00:00,19.39,19.39,19.32,19.37,1618221.0,19.39,19.39,19.32,19.37,1618221.0
2025-02-04 13:30:00,19.38,19.39,19.34,19.35,1372701.0,19.38,19.39,19.34,19.35,1372701.0
2025-02-04 14:00:00,19.35,19.39,19.31,19.32,1420232.0,19.35,19.39,19.31,19.32,1420232.0
2025-02-04 14:30:00,19.32,19.38,19.31,19.35,2087541.0,19.32,19.38,19.31,19.35,2087541.0
2025-02-04 15:00:00,19.35,19.36,19.3,19.32,2235462.0,19.35,19.36,19.3,19.32,2235462.0
2025-02-04 15:30:00,19.32,19.37,19.27,19.3,5346885.0,19.32,19.37,19.27,19.3,5346885.0
2025-02-05 09:30:00,19.19,19.23,18.91,19.15,8495511.0,19.19,19.23,18.91,19.15,8495511.0
2025-02-05 10:00:00,19.15,19.56,19.06,19.54,7884606.0,19.15,19.56,19.06,19.54,7884606.0
2025-02-05 10:30:00,19.53,19.61,19.42,19.57,5349132.0,19.53,19.61,19.42,19.57,5349132.0
2025-02-05 11:00:00,19.57,19.67,19.52,19.57,3364109.0,19.57,19.67,19.52,19.57,3364109.0
2025-02-05 11:30:00,19.57,19.67,19.53,19.67,2401378.0,19.57,19.67,19.53,19.67,2401378.0
2025-02-05 12:00:00,19.67,19.73,19.63,19.64,2469918.0,19.67,19.73,19.63,19.64,2469918.0
2025-02-05 12:30:00,19.64,19.67,19.56,19.59,1672886.0,19.64,19.67,19.56,19.59,1672886.0
2025-02-05 13:00:00,19.59,19.65,19.56,19.64,1610529.0,19.59,19.65,19.56,19.64,1610529.0
2025-02-05 13:30:00,19.64,19.77,19.62,19.71,2168338.0,19.64,19.77,19.62,19.71,2168338.0
2025-02-05 14:00:00,19.71,19.73,19.58,19.58,1844825.0,19.71,19.73,19.58,19.58,1844825.0
2025-02-05 14:30:00,19.59,19.65,19.58,19.62,1684362.0,19.59,19.65,19.58,19.62,1684362.0
2025-02-05 15:00:00,19.61,19.66,19.6,19.63,1712680.0,19.61,19.66,19.6,19.63,1712680.0
2025-02-05 15:30:00,19.63,19.65,19.54,19.64,5837069.0,19.63,19.65,19.54,19.64,5837069.0
2025-02-06 09:30:00,19.51,19.7,19.38,19.6,5468619.0,19.51,19.7,19.38,19.6,5468619.0
2025-02-06 10:00:00,19.6,19.61,19.46,19.46,2724139.0,19.6,19.61,19.46,19.46,2724139.0
2025-02-06 10:30:00,19.47,19.52,19.36,19.38,3538311.0,19.47,19.52,19.36,19.38,3538311.0
2025-02-06 11:00:00,19.38,19.39,19.32,19.37,3174544.0,19.38,19.39,19.32,19.37,3174544.0
2025-02-06 11:30:00,19.37,19.4,19.3,19.3,2151545.0,19.37,19.4,19.3,19.3,2151545.0
2025-02-06 12:00:00,19.3,19.32,19.25,19.28,2475072.0,19.3,19.32,19.25,19.28,2475072.0
2025-02-06 12:30:00,19.27,19.39,19.26,19.36,2021373.0,19.27,19.39,19.26,19.36,2021373.0
2025-02-06 13:00:00,19.36,19.38,19.3,19.36,1514812.0,19.36,19.38,19.3,19.36,1514812.0
2025-02-06 13:30:00,19.36,19.39,19.33,19.35,1323148.0,19.36,19.39,19.33,19.35,1323148.0
2025-02-06 14:00:00,19.36,19.37,19.25,19.26,1685166.0,19.36,19.37,19.25,19.26,1685166.0
2025-02-06 14:30:00,19.26,19.29,19.22,19.27,2439512.0,19.26,19.29,19.22,19.27,2439512.0
2025-02-06 15:00:00,19.27,19.31,19.26,19.29,1420919.0,19.27,19.31,19.26,19.29,1420919.0
2025-02-06 15:30:00,19.29,19.4,19.27,19.4,5865100.0,19.29,19.4,19.27,19.4,5865100.0
2025-02-07 09:30:00,19.35,19.36,19.15,19.18,5536836.0,19.35,19.36,19.15,19.18,5536836.0
2025-02-07 10:00:00,19.17,19.17,19.03,19.15,5454600.0,19.17,19.17,19.03,19.15,5454600.0
2025-02-07 10:30:00,19.14,19.22,19.07,19.18,2877852.0,19.14,19.22,19.07,19.18,2877852.0
2025-02-07 11:00:00,19.18,19.21,19.06,19.07,2469618.0,19.18,19.21,19.06,19.07,2469618.0
2025-02-07 11:30:00,19.07,19.11,19.05,19.07,2364267.0,19.07,19.11,19.05,19.07,2364267.0
2025-02-07 12:00:00,19.07,19.17,19.05,19.13,1870488.0,19.07,19.17,19.05,19.13,1870488.0
2025-02-07 12:30:00,19.13,19.13,19.08,19.1,1133860.0,19.13,19.13,19.08,19.1,1133860.0
2025-02-07 13:00:00,19.1,19.18,19.09,19.13,1437602.0,19.1,19.18,19.09,19.13,1437602.0
2025-02-07 13:30:00,19.12,19.17,19.08,19.09,1495586.0,19.12,19.17,19.08,19.09,1495586.0
2025-02-07 14:00:00,19.08,19.1,19.06,19.07,1879048.0,19.08,19.1,19.06,19.07,1879048.0
2025-02-07 14:30:00,19.08,19.11,19.07,19.09,1507501.0,19.08,19.11,19.07,19.09,1507501.0
2025-02-07 15:00:00,19.08,19.11,19.05,19.07,2739078.0,19.08,19.11,19.05,19.07,2739078.0
2025-02-07 15:30:00,19.07,19.14,19.06,19.11,5647766.0,19.07,19.14,19.06,19.11,5647766.0
2025-02-10 09:30:00,19.25,19.84,19.24,19.84,10993529.0,19.25,19.84,19.24,19.84,10993529.0
2025-02-10 10:00:00,19.84,20.08,19.82,19.9,9436441.0,19.84,20.08,19.82,19.9,9436441.0
2025-02-10 10:30:00,19.91,19.98,19.74,19.77,4301041.0,19.91,19.98,19.74,19.77,4301041.0
2025-02-10 11:00:00,19.78,19.86,19.68,19.72,2906419.0,19.78,19.86,19.68,19.72,2906419.0
2025-02-10 11:30:00,19.72,19.87,19.7,19.87,2199437.0,19.72,19.87,19.7,19.87,2199437.0
2025-02-10 12:00:00,19.87,19.93,19.82,19.87,2554131.0,19.87,19.93,19.82,19.87,2554131.0
2025-02-10 12:30:00,19.87,19.91,19.83,19.91,1736672.0,19.87,19.91,19.83,19.91,1736672.0
2025-02-10 13:00:00,19.91,19.98,19.89,19.89,1913111.0,19.91,19.98,19.89,19.89,1913111.0
2025-02-10 13:30:00,19.89,19.91,19.81,19.81,1388005.0,19.89,19.91,19.81,19.81,1388005.0
2025-02-10 14:00:00,19.81,19.82,19.76,19.8,1440365.0,19.81,19.82,19.76,19.8,1440365.0
2025-02-10 14:30:00,19.8,19.84,19.75,19.79,1392775.0,19.8,19.84,19.75,19.79,1392775.0
2025-02-10 15:00:00,19.79,19.8,19.75,19.77,2046048.0,19.79,19.8,19.75,19.77,2046048.0
2025-02-10 15:30:00,19.77,19.78,19.68,19.76,5366750.0,19.77,19.78,19.68,19.76,5366750.0
2025-02-11 09:30:00,19.88,20.77,19.86,20.68,21209839.0,19.88,20.77,19.86,20.68,21209839.0
2025-02-11 10:00:00,20.68,21.13,20.62,21.0,18174057.0,20.68,21.13,20.62,21.0,18174057.0
2025-02-11 10:30:00,21.0,21.27,20.84,21.27,11653487.0,21.0,21.27,20.84,21.27,11653487.0
2025-02-11 11:00:00,21.26,21.58,21.26,21.57,14306162.0,21.26,21.58,21.26,21.57,14306162.0
2025-02-11 11:30:00,21.58,21.88,21.5,21.55,16134624.0,21.58,21.88,21.5,21.55,16134624.0
2025-02-11 12:00:00,21.55,21.55,21.23,21.27,10578401.0,21.55,21.55,21.23,21.27,10578401.0
2025-02-11 12:30:00,21.28,21.32,21.05,21.05,6369950.0,21.28,21.32,21.05,21.05,6369950.0
2025-02-11 13:00:00,21.05,21.24,21.04,21.18,4908390.0,21.05,21.24,21.04,21.18,4908390.0
2025-02-11 13:30:00,21.18,21.33,21.17,21.21,4219018.0,21.18,21.33,21.17,21.21,4219018.0
2025-02-11 14:00:00,21.21,21.29,21.0,21.04,3615950.0,21.21,21.29,21.0,21.04,3615950.0
2025-02-11 14:30:00,21.04,21.14,21.03,21.11,3754148.0,21.04,21.14,21.03,21.11,3754148.0
2025-02-11 15:00:00,21.11,21.14,20.97,21.01,5084933.0,21.11,21.14,20.97,21.01,5084933.0
2025-02-11 15:30:00,21.0,21.11,20.97,20.99,11035647.0,21.0,21.11,20.97,20.99,11035647.0
2025-02-12 09:30:00,21.99,22.1,20.93,21.69,30575701.0,21.99,22.1,20.93,21.69,30575701.0
2025-02-12 10:00:00,21.69,21.78,21.28,21.62,15071900.0,21.69,21.78,21.28,21.62,15071900.0
2025-02-12 10:30:00,21.61,21.65,21.28,21.48,8006291.0,21.61,21.65,21.28,21.48,8006291.0
2025-02-12 11:00:00,21.48,21.79,21.46,21.79,7021846.0,21.48,21.79,21.46,21.79,7021846.0
2025-02-12 11:30:00,21.79,21.97,21.74,21.96,7148778.0,21.79,21.97,21.74,21.96,7148778.0
2025-02-12 12:00:00,21.95,22.06,21.8,21.83,5581991.0,21.95,22.06,21.8,21.83,5581991.0
2025-02-12 12:30:00,21.83,22.04,21.74,21.96,4830977.0,21.83,22.04,21.74,21.96,4830977.0
2025-02-12 13:00:00,21.96,22.16,21.87,22.12,6310646.0,21.96,22.16,21.87,22.12,6310646.0
2025-02-12 13:30:00,22.12,22.27,22.11,22.25,5783792.0,22.12,22.27,22.11,22.25,5783792.0
2025-02-12 14:00:00,22.25,22.33,22.17,22.26,6224988.0,22.25,22.33,22.17,22.26,6224988.0
2025-02-12 14:30:00,22.26,22.33,22.22,22.28,4805519.0,22.26,22.33,22.22,22.28,4805519.0
2025-02-12 15:00:00,22.28,22.29,22.14,22.16,5251146.0,22.28,22.29,22.14,22.16,5251146.0
2025-02-12 15:30:00,22.16,22.56,22.15,22.49,19307509.0,22.16,22.56,22.15,22.49,19307509.0
2025-02-13 09:30:00,22.84,24.47,22.79,24.47,47079292.0,22.84,24.47,22.79,24.47,47079292.0
2025-02-13 10:00:00,24.46,24.83,24.19,24.34,32754148.0,24.46,24.83,24.19,24.34,32754148.0
2025-02-13 10:30:00,24.34,24.5,24.15,24.33,14519530.0,24.34,24.5,24.15,24.33,14519530.0
2025-02-13 11:00:00,24.33,24.49,24.21,24.32,10020188.0,24.33,24.49,24.21,24.32,10020188.0
2025-02-13 11:30:00,24.32,24.66,24.26,24.58,10132227.0,24.32,24.66,24.26,24.58,10132227.0
2025-02-13 12:00:00,24.57,24.58,24.17,24.31,9144372.0,24.57,24.58,24.17,24.31,9144372.0
2025-02-13 12:30:00,24.32,24.8,24.29,24.77,12249914.0,24.32,24.8,24.29,24.77,12249914.0
2025-02-13 13:00:00,24.77,24.77,24.52,24.6,7085823.0,24.77,24.77,24.52,24.6,7085823.0
2025-02-13 13:30:00,24.6,24.64,24.26,24.54,11771805.0,24.6,24.64,24.26,24.54,11771805.0
2025-02-13 14:00:00,24.54,24.8,24.5,24.68,10788639.0,24.54,24.8,24.5,24.68,10788639.0
2025-02-13 14:30:00,24.68,24.75,24.17,24.35,10064186.0,24.68,24.75,24.17,24.35,10064186.0
2025-02-13 15:00:00,24.35,24.59,24.29,24.36,10406989.0,24.35,24.59,24.29,24.36,10406989.0
2025-02-13 15:30:00,24.36,24.36,23.92,24.11,20288414.0,24.36,24.36,23.92,24.11,20288414.0
2025-02-14 09:30:00,24.35,25.19,23.77,23.99,40297152.0,24.35,25.19,23.77,23.99,40297152.0
2025-02-14 10:00:00,23.99,24.15,22.93,23.18,30821697.0,23.99,24.15,22.93,23.18,30821697.0
2025-02-14 10:30:00,23.17,23.37,22.86,23.3,18227836.0,23.17,23.37,22.86,23.3,18227836.0
2025-02-14 11:00:00,23.3,23.36,23.05,23.31,10049467.0,23.3,23.36,23.05,23.31,10049467.0
2025-02-14 11:30:00,23.32,23.42,23.22,23.25,7298638.0,23.32,23.42,23.22,23.25,7298638.0
2025-02-14 12:00:00,23.25,23.45,23.18,23.28,5342089.0,23.25,23.45,23.18,23.28,5342089.0
2025-02-14 12:30:00,23.28,23.45,23.26,23.39,5736220.0,23.28,23.45,23.26,23.39,5736220.0
2025-02-14 13:00:00,23.4,23.48,23.27,23.38,3739333.0,23.4,23.48,23.27,23.38,3739333.0
2025-02-14 13:30:00,23.39,24.5,23.32,23.78,20304857.0,23.39,24.5,23.32,23.78,20304857.0
2025-02-14 14:00:00,23.78,23.87,23.21,23.21,16785450.0,23.78,23.87,23.21,23.21,16785450.0
2025-02-14 14:30:00,23.21,23.36,23.06,23.36,8811426.0,23.21,23.36,23.06,23.36,8811426.0
2025-02-14 15:00:00,23.35,23.74,23.26,23.68,9222730.0,23.35,23.74,23.26,23.68,9222730.0
2025-02-14 15:30:00,23.68,23.79,23.52,23.61,17817313.0,23.68,23.79,23.52,23.61,17817313.0
2025-02-18 09:30:00,24.61,25.96,24.49,25.55,44884595.0,24.61,25.96,24.49,25.55,44884595.0
2025-02-18 10:00:00,25.54,26.24,25.42,26.09,27627012.0,25.54,26.24,25.42,26.09,27627012.0
2025-02-18 10:30:00,26.08,26.21,25.69,26.02,15899075.0,26.08,26.21,25.69,26.02,15899075.0
2025-02-18 11:00:00,26.03,26.1,25.82,25.92,8689198.0,26.03,26.1,25.82,25.92,8689198.0
2025-02-18 11:30:00,25.91,26.01,25.64,25.99,11144426.0,25.91,26.01,25.64,25.99,11144426.0
2025-02-18 12:00:00,25.99,26.25,25.69,25.71,10255698.0,25.99,26.25,25.69,25.71,10255698.0
2025-02-18 12:30:00,25.71,26.16,25.71,26.03,7543679.0,25.71,26.16,25.71,26.03,7543679.0
2025-02-18 13:00:00,26.03,26.21,25.9,26.15,7142887.0,26.03,26.21,25.9,26.15,7142887.0
2025-02-18 13:30:00,26.16,26.26,26.01,26.25,6708855.0,26.16,26.26,26.01,26.25,6708855.0
2025-02-18 14:00:00,26.25,26.56,26.07,26.55,12846887.0,26.25,26.56,26.07,26.55,12846887.0
2025-02-18 14:30:00,26.55,26.84,26.47,26.79,14741189.0,26.55,26.84,26.47,26.79,14741189.0
2025-02-18 15:00:00,26.79,27.45,26.75,27.45,20740814.0,26.79,27.45,26.75,27.45,20740814.0
2025-02-18 15:30:00,27.44,27.55,26.99,27.43,35040047.0,27.44,27.55,26.99,27.43,35040047.0
2025-02-19 09:30:00,25.96,26.27,25.46,25.72,34520405.0,25.96,26.27,25.46,25.72,34520405.0
2025-02-19 10:00:00,25.73,26.1,25.71,25.94,15549852.0,25.73,26.1,25.71,25.94,15549852.0
2025-02-19 10:30:00,25.93,26.33,25.9,26.06,12325803.0,25.93,26.33,25.9,26.06,12325803.0
2025-02-19 11:00:00,26.05,26.12,25.76,25.89,8623333.0,26.05,26.12,25.76,25.89,8623333.0
2025-02-19 11:30:00,25.89,26.0,25.72,25.89,6651422.0,25.89,26.0,25.72,25.89,6651422.0
2025-02-19 12:00:00,25.89,25.98,25.83,25.86,4338008.0,25.89,25.98,25.83,25.86,4338008.0
2025-02-19 12:30:00,25.86,25.9,25.72,25.74,5322970.0,25.86,25.9,25.72,25.74,5322970.0
2025-02-19 13:00:00,25.75,25.79,25.58,25.74,4855152.0,25.75,25.79,25.58,25.74,4855152.0
2025-02-19 13:30:00,25.73,25.94,25.69,25.83,4434095.0,25.73,25.94,25.69,25.83,4434095.0
2025-02-19 14:00:00,25.84,26.04,25.75,26.04,5620789.0,25.84,26.04,25.75,26.04,5620789.0
2025-02-19 14:30:00,26.03,26.1,25.88,26.0,5200610.0,26.03,26.1,25.88,26.0,5200610.0
2025-02-19 15:00:00,26.0,26.05,25.65,25.69,5599529.0,26.0,26.05,25.65,25.69,5599529.0
2025-02-19 15:30:00,25.69,25.92,25.68,25.71,10285456.0,25.69,25.92,25.68,25.71,10285456.0
2025-02-20 09:30:00,25.56,25.91,24.48,24.51,28126377.0,25.56,25.91,24.48,24.51,28126377.0
2025-02-20 10:00:00,24.52,25.25,24.49,25.15,18087112.0,24.52,25.25,24.49,25.15,18087112.0
2025-02-20 10:30:00,25.16,25.33,25.0,25.02,7990465.0,25.16,25.33,25.0,25.02,7990465.0
2025-02-20 11:00:00,25.02,25.11,24.83,24.89,8049825.0,25.02,25.11,24.83,24.89,8049825.0
2025-02-20 11:30:00,24.89,24.94,24.63,24.72,5842126.0,24.89,24.94,24.63,24.72,5842126.0
2025-02-20 12:00:00,24.73,24.98,24.7,24.79,5169781.0,24.73,24.98,24.7,24.79,5169781.0
2025-02-20 12:30:00,24.8,24.92,24.76,24.78,3343871.0,24.8,24.92,24.76,24.78,3343871.0
2025-02-20 13:00:00,24.78,24.94,24.74,24.84,3550441.0,24.78,24.94,24.74,24.84,3550441.0
2025-02-20 13:30:00,24.83,25.05,24.81,25.04,3965396.0,24.83,25.05,24.81,25.04,3965396.0
2025-02-20 14:00:00,25.04,25.54,25.01,25.49,8690382.0,25.04,25.54,25.01,25.49,8690382.0
2025-02-20 14:30:00,25.5,25.84,25.44,25.84,7378684.0,25.5,25.84,25.44,25.84,7378684.0
2025-02-20 15:00:00,25.83,25.84,25.55,25.64,7732017.0,25.83,25.84,25.55,25.64,7732017.0
2025-02-20 15:30:00,25.65,26.12,25.62,26.1,14618622.0,25.65,26.12,25.62,26.1,14618622.0
2025-02-21 09:30:00,25.96,26.29,25.76,26.2,13298882.0,25.96,26.29,25.76,26.2,13298882.0
2025-02-21 10:00:00,26.2,26.2,25.55,25.64,8429434.0,26.2,26.2,25.55,25.64,8429434.0
2025-02-21 10:30:00,25.64,25.72,25.39,25.45,8660900.0,25.64,25.72,25.39,25.45,8660900.0
2025-02-21 11:00:00,25.44,25.5,25.29,25.35,4869603.0,25.44,25.5,25.29,25.35,4869603.0
2025-02-21 11:30:00,25.34,25.46,25.29,25.39,3462109.0,25.34,25.46,25.29,25.39,3462109.0
2025-02-21 12:00:00,25.39,25.5,25.35,25.47,2981509.0,25.39,25.5,25.35,25.47,2981509.0
2025-02-21 12:30:00,25.47,25.5,25.04,25.1,7055150.0,25.47,25.5,25.04,25.1,7055150.0
2025-02-21 13:00:00,25.1,25.1,24.88,25.05,5954471.0,25.1,25.1,24.88,25.05,5954471.0
2025-02-21 13:30:00,25.05,25.23,25.03,25.16,5146273.0,25.05,25.23,25.03,25.16,5146273.0
2025-02-21 14:00:00,25.16,25.18,24.84,24.87,4003020.0,25.16,25.18,24.84,24.87,4003020.0
2025-02-21 14:30:00,24.86,25.03,24.85,24.99,3651246.0,24.86,25.03,24.85,24.99,3651246.0
2025-02-21 15:00:00,24.98,25.05,24.94,25.03,3447498.0,24.98,25.05,24.94,25.03,3447498.0
2025-02-21 15:30:00,25.03,25.11,24.84,24.86,11678241.0,25.03,25.11,24.84,24.86,11678241.0
2025-02-24 09:30:00,24.54,24.8,24.19,24.2,12019290.0,24.54,24.8,24.19,24.2,12019290.0
2025-02-24 10:00:00,24.2,24.34,23.62,23.98,18078617.0,24.2,24.34,23.62,23.98,18078617.0
2025-02-24 10:30:00,23.98,24.0,23.72,23.88,7083749.0,23.98,24.0,23.72,23.88,7083749.0
2025-02-24 11:00:00,23.88,24.63,23.72,24.54,8577563.0,23.88,24.63,23.72,24.54,8577563.0
2025-02-24 11:30:00,24.55,24.62,24.42,24.45,3527536.0,24.55,24.62,24.42,24.45,3527536.0
2025-02-24 12:00:00,24.46,24.75,24.39,24.54,3194383.0,24.46,24.75,24.39,24.54,3194383.0
2025-02-24 12:30:00,24.54,24.58,24.46,24.49,1568447.0,24.54,24.58,24.46,24.49,1568447.0
2025-02-24 13:00:00,24.48,24.74,24.48,24.7,2342975.0,24.48,24.74,24.48,24.7,2342975.0
2025-02-24 13:30:00,24.7,24.78,24.61,24.64,2578040.0,24.7,24.78,24.61,24.64,2578040.0
2025-02-24 14:00:00,24.65,24.77,24.5,24.59,2468634.0,24.65,24.77,24.5,24.59,2468634.0
2025-02-24 14:30:00,24.59,24.67,24.46,24.5,2011168.0,24.59,24.67,24.46,24.5,2011168.0
2025-02-24 15:00:00,24.5,24.53,24.34,24.35,2271007.0,24.5,24.53,24.34,24.35,2271007.0
2025-02-24 15:30:00,24.35,24.45,24.22,24.26,7586734.0,24.35,24.45,24.22,24.26,7586734.0
2025-02-25 09:30:00,24.2,24.28,23.31,23.39,11367245.0,24.2,24.28,23.31,23.39,11367245.0
2025-02-25 10:00:00,23.39,23.4,22.77,22.93,15550784.0,23.39,23.4,22.77,22.93,15550784.0
2025-02-25 10:30:00,22.93,23.38,22.92,23.24,9129473.0,22.93,23.38,22.92,23.24,9129473.0
2025-02-25 11:00:00,23.24,23.31,23.04,23.17,5334432.0,23.24,23.31,23.04,23.17,5334432.0
2025-02-25 11:30:00,23.17,23.34,23.05,23.23,4697403.0,23.17,23.34,23.05,23.23,4697403.0
2025-02-25 12:00:00,23.23,23.42,23.21,23.42,3789076.0,23.23,23.42,23.21,23.42,3789076.0
2025-02-25 12:30:00,23.42,23.47,23.33,23.36,2224000.0,23.42,23.47,23.33,23.36,2224000.0
2025-02-25 13:00:00,23.36,23.42,23.29,23.3,2791026.0,23.36,23.42,23.29,23.3,2791026.0
2025-02-25 13:30:00,23.3,23.43,23.23,23.29,2040534.0,23.3,23.43,23.23,23.29,2040534.0
2025-02-25 14:00:00,23.28,23.28,23.0,23.03,2844123.0,23.28,23.28,23.0,23.03,2844123.0
2025-02-25 14:30:00,23.03,23.16,23.02,23.14,2298738.0,23.03,23.16,23.02,23.14,2298738.0
2025-02-25 15:00:00,23.14,23.3,23.1,23.19,2538348.0,23.14,23.3,23.1,23.19,2538348.0
2025-02-25 15:30:00,23.2,23.24,22.94,23.0,7255868.0,23.2,23.24,22.94,23.0,7255868.0
2025-02-26 09:30:00,23.25,23.76,23.21,23.55,8689137.0,23.25,23.76,23.21,23.55,8689137.0
2025-02-26 10:00:00,23.55,23.73,23.43,23.45,5439174.0,23.55,23.73,23.43,23.45,5439174.0
2025-02-26 10:30:00,23.46,23.56,23.42,23.54,3748213.0,23.46,23.56,23.42,23.54,3748213.0
2025-02-26 11:00:00,23.55,23.81,23.54,23.7,5209030.0,23.55,23.81,23.54,23.7,5209030.0
2025-02-26 11:30:00,23.7,23.77,23.6,23.64,3970662.0,23.7,23.77,23.6,23.64,3970662.0
2025-02-26 12:00:00,23.65,23.77,23.6,23.71,3075062.0,23.65,23.77,23.6,23.71,3075062.0
2025-02-26 12:30:00,23.71,23.82,23.56,23.64,4346247.0,23.71,23.82,23.56,23.64,4346247.0
2025-02-26 13:00:00,23.64,23.67,23.41,23.42,3508575.0,23.64,23.67,23.41,23.42,3508575.0
2025-02-26 13:30:00,23.41,23.52,23.32,23.39,3624584.0,23.41,23.52,23.32,23.39,3624584.0
2025-02-26 14:00:00,23.39,23.58,23.36,23.54,2375675.0,23.39,23.58,23.36,23.54,2375675.0
2025-02-26 14:30:00,23.53,23.67,23.48,23.49,2242226.0,23.53,23.67,23.48,23.49,2242226.0
2025-02-26 15:00:00,23.49,23.52,23.4,23.43,3007260.0,23.49,23.52,23.4,23.43,3007260.0
2025-02-26 15:30:00,23.42,23.62,23.4,23.53,6014636.0,23.42,23.62,23.4,23.53,6014636.0
2025-02-27 09:30:00,23.7,24.27,23.41,23.42,11883466.0,23.7,24.27,23.41,23.42,11883466.0
2025-02-27 10:00:00,23.42,24.06,23.21,23.94,7165036.0,23.42,24.06,23.21,23.94,7165036.0
2025-02-27 10:30:00,23.94,24.25,23.79,23.9,6024645.0,23.94,24.25,23.79,23.9,6024645.0
2025-02-27 11:00:00,23.91,24.0,23.78,23.84,5536930.0,23.91,24.0,23.78,23.84,5536930.0
2025-02-27 11:30:00,23.84,24.01,23.81,23.95,2834085.0,23.84,24.01,23.81,23.95,2834085.0
2025-02-27 12:00:00,23.96,24.18,23.93,24.16,3354288.0,23.96,24.18,23.93,24.16,3354288.0
2025-02-27 12:30:00,24.16,24.2,24.05,24.14,3276362.0,24.16,24.2,24.05,24.14,3276362.0
2025-02-27 13:00:00,24.14,24.4,24.06,24.33,5074997.0,24.14,24.4,24.06,24.33,5074997.0
2025-02-27 13:30:00,24.33,24.38,24.19,24.28,3200953.0,24.33,24.38,24.19,24.28,3200953.0
2025-02-27 14:00:00,24.29,24.32,23.95,23.95,3666049.0,24.29,24.32,23.95,23.95,3666049.0
2025-02-27 14:30:00,23.96,23.99,23.72,23.76,4418070.0,23.96,23.99,23.72,23.76,4418070.0
2025-02-27 15:00:00,23.76,23.78,23.31,23.33,5735202.0,23.76,23.78,23.31,23.33,5735202.0
2025-02-27 15:30:00,23.34,23.4,23.07,23.08,11630611.0,23.34,23.4,23.07,23.08,11630611.0
2025-02-28 09:30:00,23.02,23.51,22.64,23.44,10658085.0,23.02,23.51,22.64,23.44,10658085.0
2025-02-28 10:00:00,23.43,24.35,23.4,24.3,15363321.0,23.43,24.35,23.4,24.3,15363321.0
2025-02-28 10:30:00,24.3,24.44,23.99,24.02,10300549.0,24.3,24.44,23.99,24.02,10300549.0
2025-02-28 11:00:00,24.03,24.06,23.66,23.69,5021675.0,24.03,24.06,23.66,23.69,5021675.0
2025-02-28 11:30:00,23.68,24.0,23.66,23.87,4511322.0,23.68,24.0,23.66,23.87,4511322.0
2025-02-28 12:00:00,23.86,24.0,23.76,23.81,3711320.0,23.86,24.0,23.76,23.81,3711320.0
2025-02-28 12:30:00,23.82,23.85,23.43,23.44,4383804.0,23.82,23.85,23.43,23.44,4383804.0
2025-02-28 13:00:00,23.44,23.55,23.29,23.48,4963234.0,23.44,23.55,23.29,23.48,4963234.0
2025-02-28 13:30:00,23.48,23.66,23.39,23.39,4432379.0,23.48,23.66,23.39,23.39,4432379.0
2025-02-28 14:00:00,23.39,23.52,23.38,23.46,2657965.0,23.39,23.52,23.38,23.46,2657965.0
2025-02-28 14:30:00,23.46,23.74,23.42,23.69,3937808.0,23.46,23.74,23.42,23.69,3937808.0
2025-02-28 15:00:00,23.68,23.83,23.67,23.79,2990219.0,23.68,23.83,23.67,23.79,2990219.0
2025-02-28 15:30:00,23.79,23.79,23.55,23.79,7634260.0,23.79,23.79,23.55,23.79,7634260.0
2025-03-03 09:30:00,25.0,25.04,24.12,24.21,18223403.0,25.0,25.04,24.12,24.21,18223403.0
2025-03-03 10:00:00,24.2,24.67,23.78,24.64,16321377.0,24.2,24.67,23.78,24.64,16321377.0
2025-03-03 10:30:00,24.65,24.82,24.43,24.48,8118628.0,24.65,24.82,24.43,24.48,8118628.0
2025-03-03 11:00:00,24.49,24.73,24.47,24.53,5146069.0,24.49,24.73,24.47,24.53,5146069.0
2025-03-03 11:30:00,24.53,24.67,24.36,24.54,4903917.0,24.53,24.67,24.36,24.54,4903917.0
2025-03-03 12:00:00,24.53,24.54,24.35,24.41,3266644.0,24.53,24.54,24.35,24.41,3266644.0
2025-03-03 12:30:00,24.41,24.44,24.05,24.14,3530392.0,24.41,24.44,24.05,24.14,3530392.0
2025-03-03 13:00:00,24.14,24.15,23.69,23.71,5609070.0,24.14,24.15,23.69,23.71,5609070.0
2025-03-03 13:30:00,23.71,24.07,23.67,23.96,4785725.0,23.71,24.07,23.67,23.96,4785725.0
2025-03-03 14:00:00,23.95,24.07,23.83,23.88,4266397.0,23.95,24.07,23.83,23.88,4266397.0
2025-03-03 14:30:00,23.88,24.09,23.28,23.36,10671371.0,23.88,24.09,23.28,23.36,10671371.0
2025-03-03 15:00:00,23.36,23.36,22.7,22.76,10825702.0,23.36,23.36,22.7,22.76,10825702.0
2025-03-03 15:30:00,22.76,22.82,22.52,22.77,13950727.0,22.76,22.82,22.52,22.77,13950727.0
2025-03-04 09:30:00,22.55,22.63,21.6,21.61,20849402.0,22.55,22.63,21.6,21.61,20849402.0
2025-03-04 10:00:00,21.61,21.61,20.85,21.1,21633366.0,21.61,21.61,20.85,21.1,21633366.0
2025-03-04 10:30:00,21.1,21.19,20.82,20.9,13514253.0,21.1,21.19,20.82,20.9,13514253.0
2025-03-04 11:00:00,20.89,21.09,20.76,20.82,8135581.0,20.89,21.09,20.76,20.82,8135581.0
2025-03-04 11:30:00,20.83,21.17,20.82,21.09,6745947.0,20.83,21.17,20.82,21.09,6745947.0
2025-03-04 12:00:00,21.09,21.14,20.93,21.07,5959031.0,21.09,21.14,20.93,21.07,5959031.0
2025-03-04 12:30:00,21.06,21.33,20.98,21.19,6109665.0,21.06,21.33,20.98,21.19,6109665.0
2025-03-04 13:00:00,21.19,21.5,21.15,21.22,5271482.0,21.19,21.5,21.15,21.22,5271482.0
2025-03-04 13:30:00,21.22,21.42,21.13,21.33,3770252.0,21.22,21.42,21.13,21.33,3770252.0
2025-03-04 14:00:00,21.33,21.69,21.28,21.61,6760600.0,21.33,21.69,21.28,21.61,6760600.0
2025-03-04 14:30:00,21.62,21.85,21.5,21.82,6793552.0,21.62,21.85,21.5,21.82,6793552.0
2025-03-04 15:00:00,21.82,22.1,21.79,21.96,6511603.0,21.82,22.1,21.79,21.96,6511603.0
2025-03-04 15:30:00,21.96,21.96,21.23,21.36,13574605.0,21.96,21.96,21.23,21.36,13574605.0
2025-03-05 09:30:00,21.33,21.36,20.68,20.7,13317957.0,21.33,21.36,20.68,20.7,13317957.0
2025-03-05 10:00:00,20.7,21.09,20.48,20.51,10829684.0,20.7,21.09,20.48,20.51,10829684.0
2025-03-05 10:30:00,20.51,20.77,20.5,20.67,5962461.0,20.51,20.77,20.5,20.67,5962461.0
2025-03-05 11:00:00,20.66,20.67,20.39,20.41,7272800.0,20.66,20.67,20.39,20.41,7272800.0
2025-03-05 11:30:00,20.41,20.48,20.28,20.37,7572316.0,20.41,20.48,20.28,20.37,7572316.0
2025-03-05 12:00:00,20.37,20.5,20.33,20.37,6529772.0,20.37,20.5,20.33,20.37,6529772.0
2025-03-05 12:30:00,20.37,20.4,20.25,20.36,6124424.0,20.37,20.4,20.25,20.36,6124424.0
2025-03-05 13:00:00,20.35,20.43,20.18,20.3,6755969.0,20.35,20.43,20.18,20.3,6755969.0
2025-03-05 13:30:00,20.3,20.43,20.23,20.39,4183622.0,20.3,20.43,20.23,20.39,4183622.0
2025-03-05 14:00:00,20.38,20.61,20.35,20.36,8209539.0,20.38,20.61,20.35,20.36,8209539.0
2025-03-05 14:30:00,20.36,20.64,20.36,20.62,6207838.0,20.36,20.64,20.36,20.62,6207838.0
2025-03-05 15:00:00,20.61,20.99,20.6,20.92,10364328.0,20.61,20.99,20.6,20.92,10364328.0
2025-03-05 15:30:00,20.92,21.0,20.73,20.79,12904273.0,20.92,21.0,20.73,20.79,12904273.0
2025-03-06 09:30:00,20.25,20.58,20.0,20.37,14940604.0,20.25,20.58,20.0,20.37,14940604.0
2025-03-06 10:00:00,20.36,20.92,20.29,20.84,8200850.0,20.36,20.92,20.29,20.84,8200850.0
2025-03-06 10:30:00,20.83,21.13,20.78,20.92,8728344.0,20.83,21.13,20.78,20.92,8728344.0
2025-03-06 11:00:00,20.93,21.08,20.86,20.94,4963800.0,20.93,21.08,20.86,20.94,4963800.0
2025-03-06 11:30:00,20.94,21.05,20.78,20.85,4487903.0,20.94,21.05,20.78,20.85,4487903.0
2025-03-06 12:00:00,20.84,20.9,20.55,20.64,4032903.0,20.84,20.9,20.55,20.64,4032903.0
2025-03-06 12:30:00,20.64,20.76,20.49,20.68,3215751.0,20.64,20.76,20.49,20.68,3215751.0
2025-03-06 13:00:00,20.68,20.98,20.65,20.83,3758536.0,20.68,20.98,20.65,20.83,3758536.0
2025-03-06 13:30:00,20.82,20.94,20.67,20.87,3767965.0,20.82,20.94,20.67,20.87,3767965.0
2025-03-06 14:00:00,20.86,20.88,20.6,20.64,2678500.0,20.86,20.88,20.6,20.64,2678500.0
2025-03-06 14:30:00,20.63,21.05,20.57,20.7,4242902.0,20.63,21.05,20.57,20.7,4242902.0
2025-03-06 15:00:00,20.69,20.88,20.65,20.77,4283256.0,20.69,20.88,20.65,20.77,4283256.0
2025-03-06 15:30:00,20.77,20.84,20.72,20.76,8311030.0,20.77,20.84,20.72,20.76,8311030.0
2025-03-07 09:30:00,20.27,21.05,20.25,20.88,10771486.0,20.27,21.05,20.25,20.88,10771486.0
2025-03-07 10:00:00,20.88,21.2,20.78,20.87,7320411.0,20.88,21.2,20.78,20.87,7320411.0
2025-03-07 10:30:00,20.86,20.87,20.55,20.64,5282113.0,20.86,20.87,20.55,20.64,5282113.0
2025-03-07 11:00:00,20.64,20.64,20.27,20.32,5054792.0,20.64,20.64,20.27,20.32,5054792.0
2025-03-07 11:30:00,20.32,20.35,20.14,20.3,4931694.0,20.32,20.35,20.14,20.3,4931694.0
2025-03-07 12:00:00,20.31,20.41,20.11,20.26,4949403.0,20.31,20.41,20.11,20.26,4949403.0
2025-03-07 12:30:00,20.25,20.48,20.2,20.23,4144517.0,20.25,20.48,20.2,20.23,4144517.0
2025-03-07 13:00:00,20.23,20.49,20.22,20.31,2958287.0,20.23,20.49,20.22,20.31,2958287.0
2025-03-07 13:30:00,20.31,20.53,20.28,20.46,2592019.0,20.31,20.53,20.28,20.46,2592019.0
2025-03-07 14:00:00,20.46,20.66,20.45,20.63,3283102.0,20.46,20.66,20.45,20.63,3283102.0
2025-03-07 14:30:00,20.63,20.68,20.5,20.52,2798948.0,20.63,20.68,20.5,20.52,2798948.0
2025-03-07 15:00:00,20.51,20.61,20.47,20.57,2929013.0,20.51,20.61,20.47,20.57,2929013.0
2025-03-07 15:30:00,20.56,20.73,20.35,20.63,7739742.0,20.56,20.73,20.35,20.63,7739742.0
2025-03-10 09:30:00,20.25,20.51,20.17,20.21,6684982.0,20.25,20.51,20.17,20.21,6684982.0
2025-03-10 10:00:00,20.21,20.22,20.0,20.02,6647807.0,20.21,20.22,20.0,20.02,6647807.0
2025-03-10 10:30:00,20.02,20.14,19.99,20.07,5858280.0,20.02,20.14,19.99,20.07,5858280.0
2025-03-10 11:00:00,20.08,20.16,20.01,20.12,3150631.0,20.08,20.16,20.01,20.12,3150631.0
2025-03-10 11:30:00,20.12,20.32,20.08,20.11,2839706.0,20.12,20.32,20.08,20.11,2839706.0
2025-03-10 12:00:00,20.11,20.17,20.04,20.07,2504572.0,20.11,20.17,20.04,20.07,2504572.0
2025-03-10 12:30:00,20.08,20.15,20.0,20.01,2386875.0,20.08,20.15,20.0,20.01,2386875.0
2025-03-10 13:00:00,20.01,20.04,19.86,19.96,4601707.0,20.01,20.04,19.86,19.96,4601707.0
2025-03-10 13:30:00,19.95,19.97,19.8,19.82,4281019.0,19.95,19.97,19.8,19.82,4281019.0
2025-03-10 14:00:00,19.83,19.94,19.75,19.85,3593698.0,19.83,19.94,19.75,19.85,3593698.0
2025-03-10 14:30:00,19.85,19.92,19.68,19.71,3993462.0,19.85,19.92,19.68,19.71,3993462.0
2025-03-10 15:00:00,19.7,20.01,19.65,19.88,5714426.0,19.7,20.01,19.65,19.88,5714426.0
2025-03-10 15:30:00,19.89,20.09,19.84,19.96,10020471.0,19.89,20.09,19.84,19.96,10020471.0
2025-03-11 09:30:00,19.97,20.02,19.74,19.86,9237392.0,19.97,20.02,19.74,19.86,9237392.0
2025-03-11 10:00:00,19.86,20.05,19.47,19.5,8115849.0,19.86,20.05,19.47,19.5,8115849.0
2025-03-11 10:30:00,19.5,19.57,19.29,19.45,7543197.0,19.5,19.57,19.29,19.45,7543197.0
2025-03-11 11:00:00,19.46,19.64,19.36,19.54,4814753.0,19.46,19.64,19.36,19.54,4814753.0
2025-03-11 11:30:00,19.53,19.65,19.45,19.49,3263900.0,19.53,19.65,19.45,19.49,3263900.0
2025-03-11 12:00:00,19.48,19.62,19.42,19.61,3086045.0,19.48,19.62,19.42,19.61,3086045.0
2025-03-11 12:30:00,19.61,19.78,19.58,19.62,3273853.0,19.61,19.78,19.58,19.62,3273853.0
2025-03-11 13:00:00,19.61,19.62,19.46,19.48,2334369.0,19.61,19.62,19.46,19.48,2334369.0
2025-03-11 13:30:00,19.47,19.71,19.45,19.59,2985368.0,19.47,19.71,19.45,19.59,2985368.0
2025-03-11 14:00:00,19.58,19.89,19.57,19.82,2988757.0,19.58,19.89,19.57,19.82,2988757.0
2025-03-11 14:30:00,19.82,20.06,19.74,19.89,5133330.0,19.82,20.06,19.74,19.89,5133330.0
2025-03-11 15:00:00,19.89,20.0,19.77,19.92,4461532.0,19.89,20.0,19.77,19.92,4461532.0
2025-03-11 15:30:00,19.93,20.0,19.77,19.78,6857541.0,19.93,20.0,19.77,19.78,6857541.0
2025-03-12 09:30:00,20.81,21.17,20.6,20.98,19729501.0,20.81,21.17,20.6,20.98,19729501.0
2025-03-12 10:00:00,20.98,20.98,20.52,20.55,8906935.0,20.98,20.98,20.52,20.55,8906935.0
2025-03-12 10:30:00,20.55,20.59,20.32,20.34,6990200.0,20.55,20.59,20.32,20.34,6990200.0
2025-03-12 11:00:00,20.34,20.39,20.21,20.31,4522666.0,20.34,20.39,20.21,20.31,4522666.0
2025-03-12 11:30:00,20.31,20.69,20.3,20.67,4900180.0,20.31,20.69,20.3,20.67,4900180.0
2025-03-12 12:00:00,20.66,20.68,20.54,20.64,3446288.0,20.66,20.68,20.54,20.64,3446288.0
2025-03-12 12:30:00,20.64,20.75,20.51,20.57,3215877.0,20.64,20.75,20.51,20.57,3215877.0
2025-03-12 13:00:00,20.57,20.68,20.55,20.66,2170386.0,20.57,20.68,20.55,20.66,2170386.0
2025-03-12 13:30:00,20.66,20.74,20.36,20.38,2948865.0,20.66,20.74,20.36,20.38,2948865.0
2025-03-12 14:00:00,20.38,20.64,20.36,20.63,3385666.0,20.38,20.64,20.36,20.63,3385666.0
2025-03-12 14:30:00,20.63,20.78,20.58,20.71,2509195.0,20.63,20.78,20.58,20.71,2509195.0
2025-03-12 15:00:00,20.7,20.7,20.55,20.61,2784447.0,20.7,20.7,20.55,20.61,2784447.0
2025-03-12 15:30:00,20.61,20.73,20.52,20.68,8154391.0,20.61,20.73,20.52,20.68,8154391.0
2025-03-13 09:30:00,23.5,24.53,23.13,23.96,69972755.0,23.5,24.53,23.13,23.96,69972755.0
2025-03-13 10:00:00,23.96,24.3,23.74,24.03,24523229.0,23.96,24.3,23.74,24.03,24523229.0
2025-03-13 10:30:00,24.03,24.14,23.58,23.92,13274003.0,24.03,24.14,23.58,23.92,13274003.0
2025-03-13 11:00:00,23.92,24.1,23.68,23.72,11398868.0,23.92,24.1,23.68,23.72,11398868.0
2025-03-13 11:30:00,23.73,23.95,23.65,23.79,8662927.0,23.73,23.95,23.65,23.79,8662927.0
2025-03-13 12:00:00,23.79,24.08,23.76,23.85,9312245.0,23.79,24.08,23.76,23.85,9312245.0
2025-03-13 12:30:00,23.85,24.05,23.7,23.8,8312327.0,23.85,24.05,23.7,23.8,8312327.0
2025-03-13 13:00:00,23.81,23.86,23.5,23.55,9643799.0,23.81,23.86,23.5,23.55,9643799.0
2025-03-13 13:30:00,23.55,23.63,23.42,23.53,9665758.0,23.55,23.63,23.42,23.53,9665758.0
2025-03-13 14:00:00,23.52,23.88,23.52,23.88,6658734.0,23.52,23.88,23.52,23.88,6658734.0
2025-03-13 14:30:00,23.88,23.95,23.73,23.85,5032234.0,23.88,23.95,23.73,23.85,5032234.0
2025-03-13 15:00:00,23.85,23.92,23.53,23.57,7875480.0,23.85,23.92,23.53,23.57,7875480.0
2025-03-13 15:30:00,23.57,23.77,23.53,23.71,16445345.0,23.57,23.77,23.53,23.71,16445345.0
2025-03-14 09:30:00,23.68,24.32,23.66,23.69,20002119.0,23.68,24.32,23.66,23.69,20002119.0
2025-03-14 10:00:00,23.64,24.19,23.52,23.88,14147572.0,23.64,24.19,23.52,23.88,14147572.0
2025-03-14 10:30:00,23.88,24.0,23.75,23.98,7112786.0,23.88,24.0,23.75,23.98,7112786.0
2025-03-14 11:00:00,23.98,24.04,23.77,23.94,6882780.0,23.98,24.04,23.77,23.94,6882780.0
2025-03-14 11:30:00,23.94,24.0,23.85,23.9,4134516.0,23.94,24.0,23.85,23.9,4134516.0
2025-03-14 12:00:00,23.9,23.99,23.76,23.93,4403102.0,23.9,23.99,23.76,23.93,4403102.0
2025-03-14 12:30:00,23.94,24.37,23.92,24.23,7243177.0,23.94,24.37,23.92,24.23,7243177.0
2025-03-14 13:00:00,24.23,24.27,24.02,24.03,4492289.0,24.23,24.27,24.02,24.03,4492289.0
2025-03-14 13:30:00,24.02,24.04,23.9,23.92,4032210.0,24.02,24.04,23.9,23.92,4032210.0
2025-03-14 14:00:00,23.92,24.04,23.89,23.99,3527798.0,23.92,24.04,23.89,23.99,3527798.0
2025-03-14 14:30:00,24.0,24.06,23.94,24.02,3090414.0,24.0,24.06,23.94,24.02,3090414.0
2025-03-14 15:00:00,24.01,24.1,23.98,24.04,3010774.0,24.01,24.1,23.98,24.04,3010774.0
2025-03-14 15:30:00,24.04,24.17,23.97,24.04,12179979.0,24.04,24.17,23.97,24.04,12179979.0
2025-03-17 09:30:00,24.41,25.65,24.37,25.22,23331971.0,24.41,25.65,24.37,25.22,23331971.0
2025-03-17 10:00:00,25.22,26.15,25.17,26.0,23933429.0,25.22,26.15,25.17,26.0,23933429.0
2025-03-17 10:30:00,26.0,26.01,25.54,25.58,13222665.0,26.0,26.01,25.54,25.58,13222665.0
2025-03-17 11:00:00,25.58,25.78,25.43,25.58,10250356.0,25.58,25.78,25.43,25.58,10250356.0
2025-03-17 11:30:00,25.59,25.97,25.45,25.91,8197214.0,25.59,25.97,25.45,25.91,8197214.0
2025-03-17 12:00:00,25.91,25.96,25.81,25.89,6074861.0,25.91,25.96,25.81,25.89,6074861.0
2025-03-17 12:30:00,25.9,26.07,25.68,25.93,7485357.0,25.9,26.07,25.68,25.93,7485357.0
2025-03-17 13:00:00,25.93,26.08,25.87,26.01,5900912.0,25.93,26.08,25.87,26.01,5900912.0
2025-03-17 13:30:00,26.01,26.05,25.91,25.99,3739816.0,26.01,26.05,25.91,25.99,3739816.0
2025-03-17 14:00:00,25.99,26.1,25.94,25.95,5218358.0,25.99,26.1,25.94,25.95,5218358.0
2025-03-17 14:30:00,25.95,25.98,25.72,25.73,5611221.0,25.95,25.98,25.72,25.73,5611221.0
2025-03-17 15:00:00,25.74,25.84,25.65,25.74,6897078.0,25.74,25.84,25.65,25.74,6897078.0
2025-03-17 15:30:00,25.74,25.74,25.61,25.7,15026736.0,25.74,25.74,25.61,25.7,15026736.0
2025-03-18 09:30:00,25.55,26.06,25.39,25.71,20964520.0,25.55,26.06,25.39,25.71,20964520.0
2025-03-18 10:00:00,25.71,26.3,25.59,26.19,14581955.0,25.71,26.3,25.59,26.19,14581955.0
2025-03-18 10:30:00,26.19,26.41,26.12,26.24,10864094.0,26.19,26.41,26.12,26.24,10864094.0
2025-03-18 11:00:00,26.25,26.26,25.92,26.05,7909868.0,26.25,26.26,25.92,26.05,7909868.0
2025-03-18 11:30:00,26.06,26.13,25.8,25.83,6107981.0,26.06,26.13,25.8,25.83,6107981.0
2025-03-18 12:00:00,25.83,26.02,25.81,25.99,4192484.0,25.83,26.02,25.81,25.99,4192484.0
2025-03-18 12:30:00,25.98,26.15,25.95,26.11,3940311.0,25.98,26.15,25.95,26.11,3940311.0
2025-03-18 13:00:00,26.1,26.25,26.08,26.21,4311503.0,26.1,26.25,26.08,26.21,4311503.0
2025-03-18 13:30:00,26.21,26.26,26.08,26.12,2783523.0,26.21,26.26,26.08,26.12,2783523.0
2025-03-18 14:00:00,26.12,26.13,26.0,26.01,2963788.0,26.12,26.13,26.0,26.01,2963788.0
2025-03-18 14:30:00,26.02,26.24,26.0,26.15,4043700.0,26.02,26.24,26.0,26.15,4043700.0
2025-03-18 15:00:00,26.14,26.15,25.82,25.87,5717144.0,26.14,26.15,25.82,25.87,5717144.0
2025-03-18 15:30:00,25.87,25.99,25.82,25.94,13114587.0,25.87,25.99,25.82,25.94,13114587.0
2025-03-19 09:30:00,24.89,25.23,24.47,24.48,21059495.0,24.89,25.23,24.47,24.48,21059495.0
2025-03-19 10:00:00,24.48,24.81,24.37,24.43,11251081.0,24.48,24.81,24.37,24.43,11251081.0
2025-03-19 10:30:00,24.43,24.48,24.05,24.26,13864375.0,24.43,24.48,24.05,24.26,13864375.0
2025-03-19 11:00:00,24.25,24.39,24.17,24.33,6440366.0,24.25,24.39,24.17,24.33,6440366.0
2025-03-19 11:30:00,24.33,24.51,24.32,24.41,4949535.0,24.33,24.51,24.32,24.41,4949535.0
2025-03-19 12:00:00,24.41,24.53,24.33,24.51,4638630.0,24.41,24.53,24.33,24.51,4638630.0
2025-03-19 12:30:00,24.51,24.54,24.18,24.21,5210134.0,24.51,24.54,24.18,24.21,5210134.0
2025-03-19 13:00:00,24.2,24.25,24.08,24.1,4636140.0,24.2,24.25,24.08,24.1,4636140.0
2025-03-19 13:30:00,24.09,24.25,24.06,24.22,5552640.0,24.09,24.25,24.06,24.22,5552640.0
2025-03-19 14:00:00,24.22,24.43,24.14,24.19,6773345.0,24.22,24.43,24.14,24.19,6773345.0
2025-03-19 14:30:00,24.19,24.31,24.03,24.13,7969548.0,24.19,24.31,24.03,24.13,7969548.0
2025-03-19 15:00:00,24.13,24.37,24.06,24.21,9766073.0,24.13,24.37,24.06,24.21,9766073.0
2025-03-19 15:30:00,24.21,24.32,24.11,24.12,10820355.0,24.21,24.32,24.11,24.12,10820355.0
2025-03-20 09:30:00,23.76,24.31,23.73,24.06,11281995.0,23.76,24.31,23.73,24.06,11281995.0
2025-03-20 10:00:00,24.06,24.23,24.03,24.09,4812079.0,24.06,24.23,24.03,24.09,4812079.0
2025-03-20 10:30:00,24.1,24.11,23.9,23.98,5935218.0,24.1,24.11,23.9,23.98,5935218.0
2025-03-20 11:00:00,23.98,24.05,23.9,24.01,3153494.0,23.98,24.05,23.9,24.01,3153494.0
2025-03-20 11:30:00,24.01,24.13,23.96,23.99,3288611.0,24.01,24.13,23.96,23.99,3288611.0
2025-03-20 12:00:00,23.98,24.01,23.87,23.89,4731552.0,23.98,24.01,23.87,23.89,4731552.0
2025-03-20 12:30:00,23.89,23.94,23.79,23.88,3114910.0,23.89,23.94,23.79,23.88,3114910.0
2025-03-20 13:00:00,23.89,24.08,23.86,23.88,2879215.0,23.89,24.08,23.86,23.88,2879215.0
2025-03-20 13:30:00,23.89,23.94,23.8,23.85,2441119.0,23.89,23.94,23.8,23.85,2441119.0
2025-03-20 14:00:00,23.85,23.9,23.77,23.78,2132516.0,23.85,23.9,23.77,23.78,2132516.0
2025-03-20 14:30:00,23.77,23.9,23.74,23.79,2902117.0,23.77,23.9,23.74,23.79,2902117.0
2025-03-20 15:00:00,23.79,23.93,23.78,23.84,2799722.0,23.79,23.93,23.78,23.84,2799722.0
2025-03-20 15:30:00,23.84,24.05,23.84,23.95,6566986.0,23.84,24.05,23.84,23.95,6566986.0
2025-03-21 09:30:00,23.6,23.9,23.49,23.79,12703524.0,23.6,23.9,23.49,23.79,12703524.0
2025-03-21 10:00:00,23.79,24.19,23.76,24.15,6051392.0,23.79,24.19,23.76,24.15,6051392.0
2025-03-21 10:30:00,24.14,24.2,24.02,24.17,3287952.0,24.14,24.2,24.02,24.17,3287952.0
2025-03-21 11:00:00,24.18,24.19,23.94,23.96,2806065.0,24.18,24.19,23.94,23.96,2806065.0
2025-03-21 11:30:00,23.96,24.03,23.9,23.97,2703427.0,23.96,24.03,23.9,23.97,2703427.0
2025-03-21 12:00:00,23.98,24.43,23.93,24.38,5290284.0,23.98,24.43,23.93,24.38,5290284.0
2025-03-21 12:30:00,24.38,24.53,24.32,24.49,4278212.0,24.38,24.53,24.32,24.49,4278212.0
2025-03-21 13:00:00,24.49,24.61,24.46,24.57,3356329.0,24.49,24.61,24.46,24.57,3356329.0
2025-03-21 13:30:00,24.57,24.59,24.5,24.52,2611386.0,24.57,24.59,24.5,24.52,2611386.0
2025-03-21 14:00:00,24.52,24.59,24.4,24.5,3120455.0,24.52,24.59,24.4,24.5,3120455.0
2025-03-21 14:30:00,24.5,24.7,24.49,24.67,4466380.0,24.5,24.7,24.49,24.67,4466380.0
2025-03-21 15:00:00,24.67,24.68,24.44,24.47,4501545.0,24.67,24.68,24.44,24.47,4501545.0
2025-03-21 15:30:00,24.47,24.5,24.2,24.25,9095005.0,24.47,24.5,24.2,24.25,9095005.0
2025-03-24 09:30:00,24.72,24.99,24.49,24.5,9826410.0,24.72,24.99,24.49,24.5,9826410.0
2025-03-24 10:00:00,24.51,24.69,24.4,24.49,4719000.0,24.51,24.69,24.4,24.49,4719000.0
2025-03-24 10:30:00,24.49,24.56,24.3,24.48,4243323.0,24.49,24.56,24.3,24.48,4243323.0
2025-03-24 11:00:00,24.48,24.51,24.36,24.42,3246085.0,24.48,24.51,24.36,24.42,3246085.0
2025-03-24 11:30:00,24.41,24.42,24.18,24.22,3866148.0,24.41,24.42,24.18,24.22,3866148.0
2025-03-24 12:00:00,24.21,24.36,24.21,24.27,3097804.0,24.21,24.36,24.21,24.27,3097804.0
2025-03-24 12:30:00,24.27,24.35,24.18,24.33,2507470.0,24.27,24.35,24.18,24.33,2507470.0
2025-03-24 13:00:00,24.34,24.35,24.14,24.21,2592469.0,24.34,24.35,24.14,24.21,2592469.0
2025-03-24 13:30:00,24.21,24.25,24.14,24.23,2090215.0,24.21,24.25,24.14,24.23,2090215.0
2025-03-24 14:00:00,24.23,24.24,24.14,24.17,2431496.0,24.23,24.24,24.14,24.17,2431496.0
2025-03-24 14:30:00,24.17,24.3,24.13,24.3,2592064.0,24.17,24.3,24.13,24.3,2592064.0
2025-03-24 15:00:00,24.3,24.32,24.21,24.23,2815242.0,24.3,24.32,24.21,24.23,2815242.0
2025-03-24 15:30:00,24.24,24.35,24.14,24.19,8560495.0,24.24,24.35,24.14,24.19,8560495.0
2025-03-25 09:30:00,24.18,24.75,24.11,24.38,9268244.0,24.18,24.75,24.11,24.38,9268244.0
2025-03-25 10:00:00,24.39,24.69,24.34,24.46,5460386.0,24.39,24.69,24.34,24.46,5460386.0
2025-03-25 10:30:00,24.46,24.6,24.35,24.39,4329665.0,24.46,24.6,24.35,24.39,4329665.0
2025-03-25 11:00:00,24.39,24.41,24.21,24.23,4648103.0,24.39,24.41,24.21,24.23,4648103.0
2025-03-25 11:30:00,24.23,24.33,24.21,24.23,1821467.0,24.23,24.33,24.21,24.23,1821467.0
2025-03-25 12:00:00,24.24,24.25,24.13,24.15,2029630.0,24.24,24.25,24.13,24.15,2029630.0
2025-03-25 12:30:00,24.16,24.26,24.11,24.25,1664905.0,24.16,24.26,24.11,24.25,1664905.0
2025-03-25 13:00:00,24.25,24.28,24.14,24.16,1560401.0,24.25,24.28,24.14,24.16,1560401.0
2025-03-25 13:30:00,24.16,24.36,24.15,24.21,1468095.0,24.16,24.36,24.15,24.21,1468095.0
2025-03-25 14:00:00,24.21,24.23,24.12,24.13,1483903.0,24.21,24.23,24.12,24.13,1483903.0
2025-03-25 14:30:00,24.13,24.19,24.12,24.16,1227957.0,24.13,24.19,24.12,24.16,1227957.0
2025-03-25 15:00:00,24.15,24.25,24.15,24.2,1920924.0,24.15,24.25,24.15,24.2,1920924.0
2025-03-25 15:30:00,24.2,24.35,24.17,24.2,4657237.0,24.2,24.35,24.17,24.2,4657237.0
2025-03-26 09:30:00,24.24,24.42,23.7,23.73,7358870.0,24.24,24.42,23.7,23.73,7358870.0
2025-03-26 10:00:00,23.72,23.9,23.52,23.54,6293552.0,23.72,23.9,23.52,23.54,6293552.0
2025-03-26 10:30:00,23.54,23.67,23.36,23.39,6070712.0,23.54,23.67,23.36,23.39,6070712.0
2025-03-26 11:00:00,23.39,23.49,23.29,23.33,3694043.0,23.39,23.49,23.29,23.33,3694043.0
2025-03-26 11:30:00,23.33,23.46,23.29,23.37,2789402.0,23.33,23.46,23.29,23.37,2789402.0
2025-03-26 12:00:00,23.38,23.45,23.27,23.44,2318737.0,23.38,23.45,23.27,23.44,2318737.0
2025-03-26 12:30:00,23.44,23.57,23.38,23.43,2716858.0,23.44,23.57,23.38,23.43,2716858.0
2025-03-26 13:00:00,23.43,23.47,23.33,23.41,1920931.0,23.43,23.47,23.33,23.41,1920931.0
2025-03-26 13:30:00,23.4,23.47,23.35,23.37,1843734.0,23.4,23.47,23.35,23.37,1843734.0
2025-03-26 14:00:00,23.37,23.41,23.34,23.34,1646312.0,23.37,23.41,23.34,23.34,1646312.0
2025-03-26 14:30:00,23.35,23.38,23.28,23.29,1787288.0,23.35,23.38,23.28,23.29,1787288.0
2025-03-26 15:00:00,23.29,23.43,23.25,23.39,3433442.0,23.29,23.43,23.25,23.39,3433442.0
2025-03-26 15:30:00,23.39,23.47,23.36,23.45,5950120.0,23.39,23.47,23.36,23.45,5950120.0
2025-03-27 09:30:00,23.29,23.42,22.85,23.05,8370774.0,23.29,23.42,22.85,23.05,8370774.0
2025-03-27 10:00:00,23.05,23.18,22.9,22.99,4134356.0,23.05,23.18,22.9,22.99,4134356.0
2025-03-27 10:30:00,23.0,23.27,22.99,23.13,3260052.0,23.0,23.27,22.99,23.13,3260052.0
2025-03-27 11:00:00,23.13,23.13,22.98,22.98,2588588.0,23.13,23.13,22.98,22.98,2588588.0
2025-03-27 11:30:00,22.98,23.0,22.86,22.94,2129865.0,22.98,23.0,22.86,22.94,2129865.0
2025-03-27 12:00:00,22.94,23.08,22.92,23.05,1703500.0,22.94,23.08,22.92,23.05,1703500.0
2025-03-27 12:30:00,23.05,23.1,23.0,23.01,1387070.0,23.05,23.1,23.0,23.01,1387070.0
2025-03-27 13:00:00,23.02,23.28,23.01,23.23,2984919.0,23.02,23.28,23.01,23.23,2984919.0
2025-03-27 13:30:00,23.23,23.48,23.22,23.48,3344970.0,23.23,23.48,23.22,23.48,3344970.0
2025-03-27 14:00:00,23.48,23.65,23.46,23.54,4749299.0,23.48,23.65,23.46,23.54,4749299.0
2025-03-27 14:30:00,23.54,23.69,23.51,23.55,2374836.0,23.54,23.69,23.51,23.55,2374836.0
2025-03-27 15:00:00,23.55,23.76,23.54,23.74,2859582.0,23.55,23.76,23.54,23.74,2859582.0
2025-03-27 15:30:00,23.75,23.75,23.58,23.63,6310517.0,23.75,23.75,23.58,23.63,6310517.0
2025-03-28 09:30:00,23.35,23.58,23.27,23.35,4286243.0,23.35,23.58,23.27,23.35,4286243.0
2025-03-28 10:00:00,23.35,23.4,22.7,22.7,7370409.0,23.35,23.4,22.7,22.7,7370409.0
2025-03-28 10:30:00,22.71,22.77,22.56,22.73,5469009.0,22.71,22.77,22.56,22.73,5469009.0
2025-03-28 11:00:00,22.73,22.9,22.62,22.88,3616554.0,22.73,22.9,22.62,22.88,3616554.0
2025-03-28 11:30:00,22.88,22.99,22.76,22.79,2618798.0,22.88,22.99,22.76,22.79,2618798.0
2025-03-28 12:00:00,22.79,22.84,22.7,22.76,2046705.0,22.79,22.84,22.7,22.76,2046705.0
2025-03-28 12:30:00,22.76,22.81,22.72,22.73,1616256.0,22.76,22.81,22.72,22.73,1616256.0
2025-03-28 13:00:00,22.73,22.74,22.64,22.68,1789114.0,22.73,22.74,22.64,22.68,1789114.0
2025-03-28 13:30:00,22.68,22.71,22.61,22.68,1634185.0,22.68,22.71,22.61,22.68,1634185.0
2025-03-28 14:00:00,22.67,22.75,22.66,22.67,1576865.0,22.67,22.75,22.66,22.67,1576865.0
2025-03-28 14:30:00,22.67,22.78,22.64,22.76,1480010.0,22.67,22.78,22.64,22.76,1480010.0
2025-03-28 15:00:00,22.76,22.93,22.75,22.78,2586760.0,22.76,22.93,22.75,22.78,2586760.0
2025-03-28 15:30:00,22.78,22.8,22.65,22.72,7558973.0,22.78,22.8,22.65,22.72,7558973.0
2025-03-31 09:30:00,22.37,22.47,21.75,22.16,11321930.0,22.37,22.47,21.75,22.16,11321930.0
2025-03-31 10:00:00,22.16,22.53,22.15,22.27,4960620.0,22.16,22.53,22.15,22.27,4960620.0
2025-03-31 10:30:00,22.27,22.55,22.26,22.35,2910044.0,22.27,22.55,22.26,22.35,2910044.0
2025-03-31 11:00:00,22.35,22.42,22.22,22.28,2826015.0,22.35,22.42,22.22,22.28,2826015.0
2025-03-31 11:30:00,22.27,22.3,22.1,22.15,3174541.0,22.27,22.3,22.1,22.15,3174541.0
2025-03-31 12:00:00,22.15,22.27,22.04,22.26,2684168.0,22.15,22.27,22.04,22.26,2684168.0
2025-03-31 12:30:00,22.27,22.36,22.17,22.28,2259372.0,22.27,22.36,22.17,22.28,2259372.0
2025-03-31 13:00:00,22.28,22.52,22.24,22.39,2667498.0,22.28,22.52,22.24,22.39,2667498.0
2025-03-31 13:30:00,22.39,22.43,22.29,22.3,1405912.0,22.39,22.43,22.29,22.3,1405912.0
2025-03-31 14:00:00,22.3,22.55,22.29,22.52,2761107.0,22.3,22.55,22.29,22.52,2761107.0
2025-03-31 14:30:00,22.52,22.71,22.5,22.55,3069955.0,22.52,22.71,22.5,22.55,3069955.0
2025-03-31 15:00:00,22.55,22.72,22.53,22.58,2640044.0,22.55,22.72,22.53,22.58,2640044.0
2025-03-31 15:30:00,22.58,22.75,22.54,22.71,7059432.0,22.58,22.75,22.54,22.71,7059432.0
2025-04-01 09:30:00,22.56,22.62,22.1,22.32,8248145.0,22.56,22.62,22.1,22.32,8248145.0
2025-04-01 10:00:00,22.32,22.39,21.81,21.91,6574660.0,22.32,22.39,21.81,21.91,6574660.0
2025-04-01 10:30:00,21.91,22.21,21.9,22.17,4190142.0,21.91,22.21,21.9,22.17,4190142.0
2025-04-01 11:00:00,22.16,22.36,22.13,22.25,3482989.0,22.16,22.36,22.13,22.25,3482989.0
2025-04-01 11:30:00,22.25,22.25,22.12,22.18,2157680.0,22.25,22.25,22.12,22.18,2157680.0
2025-04-01 12:00:00,22.18,22.26,22.02,22.03,2240038.0,22.18,22.26,22.02,22.03,2240038.0
2025-04-01 12:30:00,22.04,22.1,21.96,22.07,2084371.0,22.04,22.1,21.96,22.07,2084371.0
2025-04-01 13:00:00,22.07,22.13,21.99,22.01,1573736.0,22.07,22.13,21.99,22.01,1573736.0
2025-04-01 13:30:00,22.01,22.06,21.93,21.94,1837875.0,22.01,22.06,21.93,21.94,1837875.0
2025-04-01 14:00:00,21.94,21.95,21.72,21.79,3481470.0,21.94,21.95,21.72,21.79,3481470.0
2025-04-01 14:30:00,21.79,21.82,21.66,21.73,2833991.0,21.79,21.82,21.66,21.73,2833991.0
2025-04-01 15:00:00,21.72,21.78,21.7,21.78,2717063.0,21.72,21.78,21.7,21.78,2717063.0
2025-04-01 15:30:00,21.78,22.07,21.75,22.06,9783557.0,21.78,22.07,21.75,22.06,9783557.0
2025-04-02 09:30:00,21.89,22.02,21.7,21.81,5312150.0,21.89,22.02,21.7,21.81,5312150.0
2025-04-02 10:00:00,21.8,22.0,21.77,21.93,3813240.0,21.8,22.0,21.77,21.93,3813240.0
2025-04-02 10:30:00,21.93,22.0,21.79,21.88,3129464.0,21.93,22.0,21.79,21.88,3129464.0
2025-04-02 11:00:00,21.88,22.03,21.75,21.99,3861169.0,21.88,22.03,21.75,21.99,3861169.0
2025-04-02 11:30:00,21.98,22.02,21.85,21.89,2822121.0,21.98,22.02,21.85,21.89,2822121.0
2025-04-02 12:00:00,21.88,22.07,21.82,22.02,2609966.0,21.88,22.07,21.82,22.02,2609966.0
2025-04-02 12:30:00,22.03,22.2,21.98,22.14,2146306.0,22.03,22.2,21.98,22.14,2146306.0
2025-04-02 13:00:00,22.14,22.38,22.14,22.23,5897432.0,22.14,22.38,22.14,22.23,5897432.0
2025-04-02 13:30:00,22.23,22.24,22.01,22.05,2637321.0,22.23,22.24,22.01,22.05,2637321.0
2025-04-02 14:00:00,22.05,22.09,21.81,21.82,3409756.0,22.05,22.09,21.81,21.82,3409756.0
2025-04-02 14:30:00,21.82,21.97,21.8,21.8,2462578.0,21.82,21.97,21.8,21.8,2462578.0
2025-04-02 15:00:00,21.8,21.95,21.8,21.91,2943114.0,21.8,21.95,21.8,21.91,2943114.0
2025-04-02 15:30:00,21.9,22.08,21.87,21.98,5325487.0,21.9,22.08,21.87,21.98,5325487.0
2025-04-03 09:30:00,21.4,21.92,21.3,21.69,11945130.0,21.4,21.92,21.3,21.69,11945130.0
2025-04-03 10:00:00,21.68,22.33,21.57,22.21,11745881.0,21.68,22.33,21.57,22.21,11745881.0
2025-04-03 10:30:00,22.22,22.33,21.48,21.52,11603124.0,22.22,22.33,21.48,21.52,11603124.0
2025-04-03 11:00:00,21.51,21.65,21.05,21.26,10585158.0,21.51,21.65,21.05,21.26,10585158.0
2025-04-03 11:30:00,21.27,21.48,21.1,21.14,4722942.0,21.27,21.48,21.1,21.14,4722942.0
2025-04-03 12:00:00,21.13,21.41,21.12,21.41,2907266.0,21.13,21.41,21.12,21.41,2907266.0
2025-04-03 12:30:00,21.41,21.44,21.07,21.09,3722371.0,21.41,21.44,21.07,21.09,3722371.0
2025-04-03 13:00:00,21.09,21.41,21.09,21.27,4757277.0,21.09,21.41,21.09,21.27,4757277.0
2025-04-03 13:30:00,21.27,21.35,21.04,21.04,3006141.0,21.27,21.35,21.04,21.04,3006141.0
2025-04-03 14:00:00,21.05,21.05,20.86,20.95,5034605.0,21.05,21.05,20.86,20.95,5034605.0
2025-04-03 14:30:00,20.95,23.0,20.91,22.98,47722051.0,20.95,23.0,20.91,22.98,47722051.0
2025-04-03 15:00:00,22.98,23.9,22.41,22.49,51145530.0,22.98,23.9,22.41,22.49,51145530.0
2025-04-03 15:30:00,22.49,22.77,22.18,22.44,33772056.0,22.49,22.77,22.18,22.44,33772056.0
2025-04-04 09:30:00,21.73,22.2,20.65,20.92,25105712.0,21.73,22.2,20.65,20.92,25105712.0
2025-04-04 10:00:00,20.91,20.97,20.47,20.49,13650884.0,20.91,20.97,20.47,20.49,13650884.0
2025-04-04 10:30:00,20.49,20.6,20.02,20.35,14332012.0,20.49,20.6,20.02,20.35,14332012.0
2025-04-04 11:00:00,20.36,21.04,20.32,20.67,12344437.0,20.36,21.04,20.32,20.67,12344437.0
2025-04-04 11:30:00,20.67,20.76,20.27,20.3,7726766.0,20.67,20.76,20.27,20.3,7726766.0
2025-04-04 12:00:00,20.3,20.47,20.19,20.25,5257045.0,20.3,20.47,20.19,20.25,5257045.0
2025-04-04 12:30:00,20.26,20.4,20.2,20.23,5201776.0,20.26,20.4,20.2,20.23,5201776.0
2025-04-04 13:00:00,20.23,20.33,20.0,20.02,7444590.0,20.23,20.33,20.0,20.02,7444590.0
2025-04-04 13:30:00,20.02,20.23,20.0,20.07,7227726.0,20.02,20.23,20.0,20.07,7227726.0
2025-04-04 14:00:00,20.07,20.17,19.7,19.82,11321456.0,20.07,20.17,19.7,19.82,11321456.0
2025-04-04 14:30:00,19.83,19.96,19.8,19.86,6066947.0,19.83,19.96,19.8,19.86,6066947.0
2025-04-04 15:00:00,19.85,20.14,19.85,20.09,7841180.0,19.85,20.14,19.85,20.09,7841180.0
2025-04-04 15:30:00,20.1,20.19,19.85,19.86,16187706.0,20.1,20.19,19.85,19.86,16187706.0
2025-04-07 09:30:00,19.2,19.56,18.56,19.46,17478982.0,19.2,19.56,18.56,19.46,17478982.0
2025-04-07 10:00:00,19.47,20.67,19.17,19.25,17830986.0,19.47,20.67,19.17,19.25,17830986.0
2025-04-07 10:30:00,19.25,19.83,18.91,19.62,11857846.0,19.25,19.83,18.91,19.62,11857846.0
2025-04-07 11:00:00,19.62,19.9,19.01,19.04,10733925.0,19.62,19.9,19.01,19.04,10733925.0
2025-04-07 11:30:00,19.04,19.53,19.04,19.15,5909314.0,19.04,19.53,19.04,19.15,5909314.0
2025-04-07 12:00:00,19.14,19.33,19.0,19.28,5449855.0,19.14,19.33,19.0,19.28,5449855.0
2025-04-07 12:30:00,19.27,19.35,19.0,19.05,4689747.0,19.27,19.35,19.0,19.05,4689747.0
2025-04-07 13:00:00,19.05,19.53,19.04,19.51,6545981.0,19.05,19.53,19.04,19.51,6545981.0
2025-04-07 13:30:00,19.52,19.82,19.33,19.79,6407176.0,19.52,19.82,19.33,19.79,6407176.0
2025-04-07 14:00:00,19.79,19.93,19.54,19.56,5802098.0,19.79,19.93,19.54,19.56,5802098.0
2025-04-07 14:30:00,19.55,19.81,19.42,19.46,4145456.0,19.55,19.81,19.42,19.46,4145456.0
2025-04-07 15:00:00,19.46,19.67,19.33,19.39,4972646.0,19.46,19.67,19.33,19.39,4972646.0
2025-04-07 15:30:00,19.39,19.65,19.21,19.56,12165905.0,19.39,19.65,19.21,19.56,12165905.0
2025-04-08 09:30:00,20.05,20.25,19.82,20.21,14174310.0,20.05,20.25,19.82,20.21,14174310.0
2025-04-08 10:00:00,20.21,20.39,20.02,20.26,10544535.0,20.21,20.39,20.02,20.26,10544535.0
2025-04-08 10:30:00,20.27,20.29,19.83,19.88,7265595.0,20.27,20.29,19.83,19.88,7265595.0
2025-04-08 11:00:00,19.88,20.02,19.5,19.51,8105870.0,19.88,20.02,19.5,19.51,8105870.0
2025-04-08 11:30:00,19.52,19.74,19.51,19.66,5976281.0,19.52,19.74,19.51,19.66,5976281.0
2025-04-08 12:00:00,19.65,19.78,19.43,19.5,4942847.0,19.65,19.78,19.43,19.5,4942847.0
2025-04-08 12:30:00,19.5,19.53,18.91,18.92,9212357.0,19.5,19.53,18.91,18.92,9212357.0
2025-04-08 13:00:00,18.91,18.99,18.71,18.75,7074299.0,18.91,18.99,18.71,18.75,7074299.0
2025-04-08 13:30:00,18.74,19.04,18.69,18.91,6927333.0,18.74,19.04,18.69,18.91,6927333.0
2025-04-08 14:00:00,18.91,18.92,18.66,18.67,4861182.0,18.91,18.92,18.66,18.67,4861182.0
2025-04-08 14:30:00,18.66,18.98,18.51,18.52,7234803.0,18.66,18.98,18.51,18.52,7234803.0
2025-04-08 15:00:00,18.52,18.56,17.94,18.04,12902698.0,18.52,18.56,17.94,18.04,12902698.0
2025-04-08 15:30:00,18.04,18.26,17.66,18.15,30605883.0,18.04,18.26,17.66,18.15,30605883.0
2025-04-09 09:30:00,18.07,18.62,17.97,18.41,15426778.0,18.07,18.62,17.97,18.41,15426778.0
2025-04-09 10:00:00,18.41,18.74,18.36,18.66,9381582.0,18.41,18.74,18.36,18.66,9381582.0
2025-04-09 10:30:00,18.66,18.93,18.45,18.46,8525580.0,18.66,18.93,18.45,18.46,8525580.0
2025-04-09 11:00:00,18.46,19.12,18.43,18.94,8869301.0,18.46,19.12,18.43,18.94,8869301.0
2025-04-09 11:30:00,18.94,19.0,18.68,18.96,6262392.0,18.94,19.0,18.68,18.96,6262392.0
2025-04-09 12:00:00,18.96,19.31,18.93,19.16,6705749.0,18.96,19.31,18.93,19.16,6705749.0
2025-04-09 12:30:00,19.16,19.37,19.13,19.3,5714445.0,19.16,19.37,19.13,19.3,5714445.0
2025-04-09 13:00:00,19.3,20.84,19.23,20.31,20151309.0,19.3,20.84,19.23,20.31,20151309.0
2025-04-09 13:30:00,20.32,21.14,20.21,21.04,19725644.0,20.32,21.14,20.21,21.04,19725644.0
2025-04-09 14:00:00,21.03,21.43,21.02,21.34,17064664.0,21.03,21.43,21.02,21.34,17064664.0
2025-04-09 14:30:00,21.35,21.48,20.66,20.71,13710311.0,21.35,21.48,20.66,20.71,13710311.0
2025-04-09 15:00:00,20.71,21.3,20.55,21.15,11461820.0,20.71,21.3,20.55,21.15,11461820.0
2025-04-09 15:30:00,21.16,21.73,21.11,21.49,26744562.0,21.16,21.73,21.11,21.49,26744562.0
2025-04-10 09:30:00,20.69,20.82,19.96,19.98,17471660.0,20.69,20.82,19.96,19.98,17471660.0
2025-04-10 10:00:00,19.98,20.47,19.85,20.3,10912423.0,19.98,20.47,19.85,20.3,10912423.0
2025-04-10 10:30:00,20.3,20.55,20.16,20.2,6518479.0,20.3,20.55,20.16,20.2,6518479.0
2025-04-10 11:00:00,20.2,20.26,19.99,20.0,5422227.0,20.2,20.26,19.99,20.0,5422227.0
2025-04-10 11:30:00,20.01,20.04,19.59,19.69,8422735.0,20.01,20.04,19.59,19.69,8422735.0
2025-04-10 12:00:00,19.69,19.79,19.16,19.27,7767714.0,19.69,19.79,19.16,19.27,7767714.0
2025-04-10 12:30:00,19.26,19.74,19.25,19.71,6037798.0,19.26,19.74,19.25,19.71,6037798.0
2025-04-10 13:00:00,19.72,19.94,19.27,19.44,5330080.0,19.72,19.94,19.27,19.44,5330080.0
2025-04-10 13:30:00,19.44,19.76,19.39,19.66,5346323.0,19.44,19.76,19.39,19.66,5346323.0
2025-04-10 14:00:00,19.66,19.92,19.5,19.89,4946945.0,19.66,19.92,19.5,19.89,4946945.0
2025-04-10 14:30:00,19.9,20.0,19.68,19.83,4409097.0,19.9,20.0,19.68,19.83,4409097.0
2025-04-10 15:00:00,19.84,20.0,19.59,19.6,5412364.0,19.84,20.0,19.59,19.6,5412364.0
2025-04-10 15:30:00,19.6,19.9,19.51,19.88,13452311.0,19.6,19.9,19.51,19.88,13452311.0
2025-04-11 09:30:00,19.25,19.33,18.17,18.78,31118496.0,19.25,19.33,18.17,18.78,31118496.0
2025-04-11 10:00:00,18.78,18.94,18.51,18.55,13611888.0,18.78,18.94,18.51,18.55,13611888.0
2025-04-11 10:30:00,18.55,18.85,18.51,18.6,7746456.0,18.55,18.85,18.51,18.6,7746456.0
2025-04-11 11:00:00,18.59,18.82,18.51,18.75,6564955.0,18.59,18.82,18.51,18.75,6564955.0
2025-04-11 11:30:00,18.75,19.05,18.69,18.98,5399830.0,18.75,19.05,18.69,18.98,5399830.0
2025-04-11 12:00:00,18.98,19.09,18.89,19.0,4216581.0,18.98,19.09,18.89,19.0,4216581.0
2025-04-11 12:30:00,19.0,19.32,18.99,19.14,5895194.0,19.0,19.32,18.99,19.14,5895194.0
2025-04-11 13:00:00,19.14,19.25,19.04,19.05,4474965.0,19.14,19.25,19.04,19.05,4474965.0
2025-04-11 13:30:00,19.06,19.37,19.03,19.3,4593494.0,19.06,19.37,19.03,19.3,4593494.0
2025-04-11 14:00:00,19.3,19.38,19.12,19.21,3322898.0,19.3,19.38,19.12,19.21,3322898.0
2025-04-11 14:30:00,19.21,19.33,19.16,19.23,2692193.0,19.21,19.33,19.16,19.23,2692193.0
2025-04-11 15:00:00,19.24,19.55,19.23,19.49,4679115.0,19.24,19.55,19.23,19.49,4679115.0
2025-04-11 15:30:00,19.48,19.8,19.44,19.72,11604282.0,19.48,19.8,19.44,19.72,11604282.0
2025-04-14 09:30:00,20.59,20.59,20.12,20.32,13524703.0,20.59,20.59,20.12,20.32,13524703.0
2025-04-14 10:00:00,20.31,20.95,20.31,20.93,11116848.0,20.31,20.95,20.31,20.93,11116848.0
2025-04-14 10:30:00,20.93,21.05,20.73,20.78,9109251.0,20.93,21.05,20.73,20.78,9109251.0
2025-04-14 11:00:00,20.78,20.8,20.26,20.28,7181593.0,20.78,20.8,20.26,20.28,7181593.0
2025-04-14 11:30:00,20.28,20.38,19.98,20.08,6427882.0,20.28,20.38,19.98,20.08,6427882.0
2025-04-14 12:00:00,20.07,20.28,19.99,20.15,5097747.0,20.07,20.28,19.99,20.15,5097747.0
2025-04-14 12:30:00,20.14,20.36,20.12,20.13,3597345.0,20.14,20.36,20.12,20.13,3597345.0
2025-04-14 13:00:00,20.13,20.47,20.11,20.3,3605103.0,20.13,20.47,20.11,20.3,3605103.0
2025-04-14 13:30:00,20.3,20.47,20.25,20.39,2466573.0,20.3,20.47,20.25,20.39,2466573.0
2025-04-14 14:00:00,20.39,20.53,20.38,20.46,2562233.0,20.39,20.53,20.38,20.46,2562233.0
2025-04-14 14:30:00,20.46,20.61,20.45,20.47,3389487.0,20.46,20.61,20.45,20.47,3389487.0
2025-04-14 15:00:00,20.46,20.65,20.45,20.55,3305698.0,20.46,20.65,20.45,20.55,3305698.0
2025-04-14 15:30:00,20.55,20.62,20.29,20.31,9022466.0,20.55,20.62,20.29,20.31,9022466.0
2025-04-15 09:30:00,20.21,20.47,20.12,20.27,6329845.0,20.21,20.47,20.12,20.27,6329845.0
2025-04-15 10:00:00,20.27,20.42,20.01,20.13,7179607.0,20.27,20.42,20.01,20.13,7179607.0
2025-04-15 10:30:00,20.13,20.17,19.99,20.07,4852279.0,20.13,20.17,19.99,20.07,4852279.0
2025-04-15 11:00:00,20.07,20.19,20.05,20.15,3456097.0,20.07,20.19,20.05,20.15,3456097.0
2025-04-15 11:30:00,20.14,20.24,20.1,20.17,2253092.0,20.14,20.24,20.1,20.17,2253092.0
2025-04-15 12:00:00,20.17,20.23,20.14,20.19,1469229.0,20.17,20.23,20.14,20.19,1469229.0
2025-04-15 12:30:00,20.19,20.22,19.96,20.01,3919831.0,20.19,20.22,19.96,20.01,3919831.0
2025-04-15 13:00:00,20.02,20.09,19.9,19.98,3689976.0,20.02,20.09,19.9,19.98,3689976.0
2025-04-15 13:30:00,19.98,20.07,19.96,20.01,2560093.0,19.98,20.07,19.96,20.01,2560093.0
2025-04-15 14:00:00,20.02,20.03,19.86,19.91,2863070.0,20.02,20.03,19.86,19.91,2863070.0
2025-04-15 14:30:00,19.91,19.98,19.88,19.91,2593635.0,19.91,19.98,19.88,19.91,2593635.0
2025-04-15 15:00:00,19.91,19.96,19.85,19.88,2734536.0,19.91,19.96,19.85,19.88,2734536.0
2025-04-15 15:30:00,19.88,19.9,19.81,19.83,6890255.0,19.88,19.9,19.81,19.83,6890255.0
2025-04-16 09:30:00,19.32,19.42,19.1,19.16,10915576.0,19.32,19.42,19.1,19.16,10915576.0
2025-04-16 10:00:00,19.16,19.38,19.11,19.26,5265616.0,19.16,19.38,19.11,19.26,5265616.0
2025-04-16 10:30:00,19.27,19.36,19.23,19.31,2815523.0,19.27,19.36,19.23,19.31,2815523.0
2025-04-16 11:00:00,19.31,19.43,19.25,19.41,2435874.0,19.31,19.43,19.25,19.41,2435874.0
2025-04-16 11:30:00,19.41,19.41,19.25,19.27,1952484.0,19.41,19.41,19.25,19.27,1952484.0
2025-04-16 12:00:00,19.27,19.33,19.21,19.29,2475960.0,19.27,19.33,19.21,19.29,2475960.0
2025-04-16 12:30:00,19.29,19.33,19.18,19.2,3004940.0,19.29,19.33,19.18,19.2,3004940.0
2025-04-16 13:00:00,19.19,19.33,19.15,19.28,1611194.0,19.19,19.33,19.15,19.28,1611194.0
2025-04-16 13:30:00,19.27,19.28,18.9,18.94,6017462.0,19.27,19.28,18.9,18.94,6017462.0
2025-04-16 14:00:00,18.94,19.18,18.93,19.11,5146175.0,18.94,19.18,18.93,19.11,5146175.0
2025-04-16 14:30:00,19.12,19.13,18.86,18.89,4111692.0,19.12,19.13,18.86,18.89,4111692.0
2025-04-16 15:00:00,18.89,18.94,18.72,18.77,6449539.0,18.89,18.94,18.72,18.77,6449539.0
2025-04-16 15:30:00,18.77,19.29,18.76,19.25,15282432.0,18.77,19.29,18.76,19.25,15282432.0
2025-04-17 09:30:00,18.91,19.1,18.74,18.88,12679785.0,18.91,19.1,18.74,18.88,12679785.0
2025-04-17 10:00:00,18.89,18.97,18.69,18.7,5328229.0,18.89,18.97,18.69,18.7,5328229.0
2025-04-17 10:30:00,18.7,18.77,18.62,18.64,5240063.0,18.7,18.77,18.62,18.64,5240063.0
2025-04-17 11:00:00,18.64,18.81,18.56,18.66,4119168.0,18.64,18.81,18.56,18.66,4119168.0
2025-04-17 11:30:00,18.65,18.75,18.62,18.64,3430016.0,18.65,18.75,18.62,18.64,3430016.0
2025-04-17 12:00:00,18.64,18.85,18.58,18.83,4515237.0,18.64,18.85,18.58,18.83,4515237.0
2025-04-17 12:30:00,18.82,18.97,18.78,18.95,4106099.0,18.82,18.97,18.78,18.95,4106099.0
2025-04-17 13:00:00,18.95,18.97,18.82,18.85,2319477.0,18.95,18.97,18.82,18.85,2319477.0
2025-04-17 13:30:00,18.85,19.0,18.84,18.96,3774900.0,18.85,19.0,18.84,18.96,3774900.0
2025-04-17 14:00:00,18.96,19.05,18.95,18.98,3198298.0,18.96,19.05,18.95,18.98,3198298.0
2025-04-17 14:30:00,18.98,19.05,18.94,18.95,2984153.0,18.98,19.05,18.94,18.95,2984153.0
2025-04-17 15:00:00,18.95,19.01,18.91,18.95,3060772.0,18.95,19.01,18.91,18.95,3060772.0
2025-04-17 15:30:00,18.95,19.02,18.89,18.93,5486574.0,18.95,19.02,18.89,18.93,5486574.0
2025-04-21 09:30:00,18.92,18.99,18.65,18.65,7860214.0,18.92,18.99,18.65,18.65,7860214.0
2025-04-21 10:00:00,18.65,18.67,18.51,18.54,4111075.0,18.65,18.67,18.51,18.54,4111075.0
2025-04-21 10:30:00,18.54,18.68,18.53,18.55,2876765.0,18.54,18.68,18.53,18.55,2876765.0
2025-04-21 11:00:00,18.55,18.57,18.41,18.43,4539221.0,18.55,18.57,18.41,18.43,4539221.0
2025-04-21 11:30:00,18.43,18.44,18.25,18.28,4331487.0,18.43,18.44,18.25,18.28,4331487.0
2025-04-21 12:00:00,18.28,18.47,18.27,18.43,3453498.0,18.28,18.47,18.27,18.43,3453498.0
2025-04-21 12:30:00,18.43,18.52,18.4,18.41,1956795.0,18.43,18.52,18.4,18.41,1956795.0
2025-04-21 13:00:00,18.41,18.46,18.36,18.41,1978179.0,18.41,18.46,18.36,18.41,1978179.0
2025-04-21 13:30:00,18.41,18.47,18.36,18.37,2411857.0,18.41,18.47,18.36,18.37,2411857.0
2025-04-21 14:00:00,18.38,18.55,18.37,18.54,2849687.0,18.38,18.55,18.37,18.54,2849687.0
2025-04-21 14:30:00,18.55,18.62,18.5,18.57,3900854.0,18.55,18.62,18.5,18.57,3900854.0
2025-04-21 15:00:00,18.57,18.64,18.56,18.6,3054939.0,18.57,18.64,18.56,18.6,3054939.0
2025-04-21 15:30:00,18.6,18.89,18.59,18.84,8682651.0,18.6,18.89,18.59,18.84,8682651.0
2025-04-22 09:30:00,19.07,19.45,19.04,19.26,12735823.0,19.07,19.45,19.04,19.26,12735823.0
2025-04-22 10:00:00,19.26,19.59,19.22,19.48,7093807.0,19.26,19.59,19.22,19.48,7093807.0
2025-04-22 10:30:00,19.48,19.63,19.4,19.59,4883393.0,19.48,19.63,19.4,19.59,4883393.0
2025-04-22 11:00:00,19.59,19.74,19.53,19.57,5882346.0,19.59,19.74,19.53,19.57,5882346.0
2025-04-22 11:30:00,19.57,19.61,19.41,19.59,5053717.0,19.57,19.61,19.41,19.59,5053717.0
2025-04-22 12:00:00,19.59,19.72,19.59,19.68,3736778.0,19.59,19.72,19.59,19.68,3736778.0
2025-04-22 12:30:00,19.68,19.68,19.55,19.56,2290802.0,19.68,19.68,19.55,19.56,2290802.0
2025-04-22 13:00:00,19.55,19.63,19.31,19.35,4390548.0,19.55,19.63,19.31,19.35,4390548.0
2025-04-22 13:30:00,19.35,19.49,19.33,19.38,2421674.0,19.35,19.49,19.33,19.38,2421674.0
2025-04-22 14:00:00,19.38,19.52,19.37,19.51,2327770.0,19.38,19.52,19.37,19.51,2327770.0
2025-04-22 14:30:00,19.51,19.55,19.46,19.55,2032345.0,19.51,19.55,19.46,19.55,2032345.0
2025-04-22 15:00:00,19.55,19.56,19.31,19.34,3191332.0,19.55,19.56,19.31,19.34,3191332.0
2025-04-22 15:30:00,19.33,19.54,19.27,19.51,8143408.0,19.33,19.54,19.27,19.51,8143408.0
2025-04-23 09:30:00,20.72,20.87,20.31,20.61,18053387.0,20.72,20.87,20.31,20.61,18053387.0
2025-04-23 10:00:00,20.62,20.98,20.45,20.96,10288661.0,20.62,20.98,20.45,20.96,10288661.0
2025-04-23 10:30:00,20.95,21.03,20.76,20.86,6894637.0,20.95,21.03,20.76,20.86,6894637.0
2025-04-23 11:00:00,20.86,20.98,20.48,20.56,8046914.0,20.86,20.98,20.48,20.56,8046914.0
2025-04-23 11:30:00,20.55,20.69,20.49,20.6,4630980.0,20.55,20.69,20.49,20.6,4630980.0
2025-04-23 12:00:00,20.6,20.64,20.47,20.57,3646786.0,20.6,20.64,20.47,20.57,3646786.0
2025-04-23 12:30:00,20.57,20.77,20.54,20.73,3268822.0,20.57,20.77,20.54,20.73,3268822.0
2025-04-23 13:00:00,20.74,20.82,20.56,20.73,3046549.0,20.74,20.82,20.56,20.73,3046549.0
2025-04-23 13:30:00,20.73,20.83,20.64,20.79,2420152.0,20.73,20.83,20.64,20.79,2420152.0
2025-04-23 14:00:00,20.79,20.86,20.7,20.71,3370336.0,20.79,20.86,20.7,20.71,3370336.0
2025-04-23 14:30:00,20.71,20.75,20.62,20.71,2689489.0,20.71,20.75,20.62,20.71,2689489.0
2025-04-23 15:00:00,20.71,20.75,20.52,20.55,3740738.0,20.71,20.75,20.52,20.55,3740738.0
2025-04-23 15:30:00,20.55,20.68,20.48,20.56,7828115.0,20.55,20.68,20.48,20.56,7828115.0
2025-04-24 09:30:00,21.04,21.25,20.88,21.21,12749733.0,21.04,21.25,20.88,21.21,12749733.0
2025-04-24 10:00:00,21.21,21.41,21.09,21.2,7528405.0,21.21,21.41,21.09,21.2,7528405.0
2025-04-24 10:30:00,21.2,21.24,20.96,21.17,4982183.0,21.2,21.24,20.96,21.17,4982183.0
2025-04-24 11:00:00,21.17,21.32,21.11,21.12,4549890.0,21.17,21.32,21.11,21.12,4549890.0
2025-04-24 11:30:00,21.12,21.26,21.08,21.14,3298550.0,21.12,21.26,21.08,21.14,3298550.0
2025-04-24 12:00:00,21.14,21.26,21.12,21.26,2447675.0,21.14,21.26,21.12,21.26,2447675.0
2025-04-24 12:30:00,21.26,21.38,21.22,21.36,3207055.0,21.26,21.38,21.22,21.36,3207055.0
2025-04-24 13:00:00,21.35,21.4,21.23,21.34,2970986.0,21.35,21.4,21.23,21.34,2970986.0
2025-04-24 13:30:00,21.34,21.52,21.25,21.51,5437649.0,21.34,21.52,21.25,21.51,5437649.0
2025-04-24 14:00:00,21.52,21.55,21.32,21.34,5402402.0,21.52,21.55,21.32,21.34,5402402.0
2025-04-24 14:30:00,21.34,21.45,21.3,21.31,4055057.0,21.34,21.45,21.3,21.31,4055057.0
2025-04-24 15:00:00,21.31,21.41,21.22,21.36,4972921.0,21.31,21.41,21.22,21.36,4972921.0
2025-04-24 15:30:00,21.37,21.55,21.33,21.48,12983299.0,21.37,21.55,21.33,21.48,12983299.0
2025-04-25 09:30:00,19.73,19.95,19.34,19.71,31956104.0,19.73,19.95,19.34,19.71,31956104.0
2025-04-25 10:00:00,19.71,19.84,19.65,19.78,15904013.0,19.71,19.84,19.65,19.78,15904013.0
2025-04-25 10:30:00,19.79,20.14,19.68,20.14,15145085.0,19.79,20.14,19.68,20.14,15145085.0
2025-04-25 11:00:00,20.13,20.18,20.0,20.02,9901419.0,20.13,20.18,20.0,20.02,9901419.0
2025-04-25 11:30:00,20.01,20.03,19.84,19.89,6649319.0,20.01,20.03,19.84,19.89,6649319.0
2025-04-25 12:00:00,19.89,19.96,19.87,19.91,3619738.0,19.89,19.96,19.87,19.91,3619738.0
2025-04-25 12:30:00,19.9,20.03,19.9,19.95,3413278.0,19.9,20.03,19.9,19.95,3413278.0
2025-04-25 13:00:00,19.94,20.11,19.91,20.09,5257035.0,19.94,20.11,19.91,20.09,5257035.0
2025-04-25 13:30:00,20.09,20.09,19.85,19.89,7038538.0,20.09,20.09,19.85,19.89,7038538.0
2025-04-25 14:00:00,19.9,19.97,19.87,19.94,3574855.0,19.9,19.97,19.87,19.94,3574855.0
2025-04-25 14:30:00,19.95,20.01,19.94,19.96,3416480.0,19.95,20.01,19.94,19.96,3416480.0
2025-04-25 15:00:00,19.95,20.0,19.92,19.93,4639642.0,19.95,20.0,19.92,19.93,4639642.0
2025-04-25 15:30:00,19.93,20.1,19.9,20.05,14166938.0,19.93,20.1,19.9,20.05,14166938.0
2025-04-28 09:30:00,20.12,20.94,20.05,20.62,18284277.0,20.12,20.94,20.05,20.62,18284277.0
2025-04-28 10:00:00,20.63,21.08,20.6,20.82,9316636.0,20.63,21.08,20.6,20.82,9316636.0
2025-04-28 10:30:00,20.82,20.83,20.43,20.46,7399636.0,20.82,20.83,20.43,20.46,7399636.0
2025-04-28 11:00:00,20.46,20.55,20.14,20.16,5323895.0,20.46,20.55,20.14,20.16,5323895.0
2025-04-28 11:30:00,20.16,20.42,20.14,20.27,4421269.0,20.16,20.42,20.14,20.27,4421269.0
2025-04-28 12:00:00,20.27,20.31,20.17,20.19,3201716.0,20.27,20.31,20.17,20.19,3201716.0
2025-04-28 12:30:00,20.2,20.3,20.19,20.25,2488836.0,20.2,20.3,20.19,20.25,2488836.0
2025-04-28 13:00:00,20.25,20.31,20.17,20.2,2384468.0,20.25,20.31,20.17,20.2,2384468.0
2025-04-28 13:30:00,20.19,20.38,20.19,20.38,2339799.0,20.19,20.38,20.19,20.38,2339799.0
2025-04-28 14:00:00,20.38,20.47,20.33,20.46,2458904.0,20.38,20.47,20.33,20.46,2458904.0
2025-04-28 14:30:00,20.46,20.48,20.41,20.44,1677846.0,20.46,20.48,20.41,20.44,1677846.0
2025-04-28 15:00:00,20.44,20.56,20.43,20.51,2426393.0,20.44,20.56,20.43,20.51,2426393.0
2025-04-28 15:30:00,20.51,20.59,20.47,20.51,8846641.0,20.51,20.59,20.47,20.51,8846641.0
2025-04-29 09:30:00,20.31,20.67,20.22,20.57,6485707.0,20.31,20.67,20.22,20.57,6485707.0
2025-04-29 10:00:00,20.56,20.85,20.51,20.69,5766809.0,20.56,20.85,20.51,20.69,5766809.0
2025-04-29 10:30:00,20.69,20.81,20.65,20.73,2915286.0,20.69,20.81,20.65,20.73,2915286.0
2025-04-29 11:00:00,20.73,20.75,20.58,20.68,2920727.0,20.73,20.75,20.58,20.68,2920727.0
2025-04-29 11:30:00,20.68,20.72,20.55,20.58,3114208.0,20.68,20.72,20.55,20.58,3114208.0
2025-04-29 12:00:00,20.59,20.73,20.59,20.68,4165611.0,20.59,20.73,20.59,20.68,4165611.0
2025-04-29 12:30:00,20.69,20.72,20.57,20.61,2631623.0,20.69,20.72,20.57,20.61,2631623.0
2025-04-29 13:00:00,20.61,20.62,20.4,20.51,4216093.0,20.61,20.62,20.4,20.51,4216093.0
2025-04-29 13:30:00,20.52,20.64,20.51,20.58,2654706.0,20.52,20.64,20.51,20.58,2654706.0
2025-04-29 14:00:00,20.58,20.65,20.52,20.57,2519567.0,20.58,20.65,20.52,20.57,2519567.0
2025-04-29 14:30:00,20.57,20.61,20.51,20.52,2291390.0,20.57,20.61,20.51,20.52,2291390.0
2025-04-29 15:00:00,20.53,20.54,20.44,20.48,3288003.0,20.53,20.54,20.44,20.48,3288003.0
2025-04-29 15:30:00,20.48,20.54,20.31,20.34,7345908.0,20.48,20.54,20.31,20.34,7345908.0
2025-04-30 09:30:00,19.68,19.89,19.55,19.66,9265436.0,19.68,19.89,19.55,19.66,9265436.0
2025-04-30 10:00:00,19.65,19.87,19.64,19.84,4117717.0,19.65,19.87,19.64,19.84,4117717.0
2025-04-30 10:30:00,19.83,19.86,19.6,19.73,4409560.0,19.83,19.86,19.6,19.73,4409560.0
2025-04-30 11:00:00,19.73,19.87,19.72,19.81,2592844.0,19.73,19.87,19.72,19.81,2592844.0
2025-04-30 11:30:00,19.8,19.87,19.8,19.83,2412808.0,19.8,19.87,19.8,19.83,2412808.0
2025-04-30 12:00:00,19.83,19.87,19.73,19.75,1960745.0,19.83,19.87,19.73,19.75,1960745.0
2025-04-30 12:30:00,19.76,19.83,19.73,19.79,1573565.0,19.76,19.83,19.73,19.79,1573565.0
2025-04-30 13:00:00,19.78,19.82,19.69,19.8,1839983.0,19.78,19.82,19.69,19.8,1839983.0
2025-04-30 13:30:00,19.8,19.91,19.78,19.85,2995765.0,19.8,19.91,19.78,19.85,2995765.0
2025-04-30 14:00:00,19.85,20.0,19.79,19.95,3447373.0,19.85,20.0,19.79,19.95,3447373.0
2025-04-30 14:30:00,19.95,20.0,19.87,19.93,1953047.0,19.95,20.0,19.87,19.93,1953047.0
2025-04-30 15:00:00,19.94,20.03,19.92,20.0,1965605.0,19.94,20.03,19.92,20.0,1965605.0
2025-04-30 15:30:00,20.0,20.18,19.98,20.08,8127607.0,20.0,20.18,19.98,20.08,8127607.0
2025-05-01 09:30:00,20.21,20.3,20.0,20.16,8062977.0,20.21,20.3,20.0,20.16,8062977.0
2025-05-01 10:00:00,20.18,20.35,20.17,20.22,4426360.0,20.18,20.35,20.17,20.22,4426360.0
2025-05-01 10:30:00,20.21,20.26,20.13,20.25,3290389.0,20.21,20.26,20.13,20.25,3290389.0
2025-05-01 11:00:00,20.25,20.56,20.15,20.5,11450657.0,20.25,20.56,20.15,20.5,11450657.0
2025-05-01 11:30:00,20.5,20.65,20.25,20.3,8272005.0,20.5,20.65,20.25,20.3,8272005.0
2025-05-01 12:00:00,20.3,20.34,20.2,20.26,2822358.0,20.3,20.34,20.2,20.26,2822358.0
2025-05-01 12:30:00,20.26,20.29,20.17,20.18,2127865.0,20.26,20.29,20.17,20.18,2127865.0
2025-05-01 13:00:00,20.19,20.3,20.18,20.27,1919134.0,20.19,20.3,20.18,20.27,1919134.0
2025-05-01 13:30:00,20.26,20.31,20.2,20.21,1838563.0,20.26,20.31,20.2,20.21,1838563.0
2025-05-01 14:00:00,20.21,20.28,20.19,20.24,1851509.0,20.21,20.28,20.19,20.24,1851509.0
2025-05-01 14:30:00,20.24,20.25,20.16,20.16,2498318.0,20.24,20.25,20.16,20.16,2498318.0
2025-05-01 15:00:00,20.17,20.18,20.12,20.13,2684524.0,20.17,20.18,20.12,20.13,2684524.0
2025-05-01 15:30:00,20.14,20.16,19.94,19.96,8104389.0,20.14,20.16,19.94,19.96,8104389.0
2025-05-02 09:30:00,20.26,20.54,20.21,20.28,6657152.0,20.26,20.54,20.21,20.28,6657152.0
2025-05-02 10:00:00,20.27,20.57,20.26,20.55,5083506.0,20.27,20.57,20.26,20.55,5083506.0
2025-05-02 10:30:00,20.55,20.57,20.44,20.56,2933288.0,20.55,20.57,20.44,20.56,2933288.0
2025-05-02 11:00:00,20.56,20.63,20.53,20.59,3900429.0,20.56,20.63,20.53,20.59,3900429.0
2025-05-02 11:30:00,20.6,20.65,20.58,20.59,2395992.0,20.6,20.65,20.58,20.59,2395992.0
2025-05-02 12:00:00,20.59,20.72,20.59,20.63,3598691.0,20.59,20.72,20.59,20.63,3598691.0
2025-05-02 12:30:00,20.63,20.78,20.62,20.69,3199701.0,20.63,20.78,20.62,20.69,3199701.0
2025-05-02 13:00:00,20.69,20.71,20.59,20.65,2495655.0,20.69,20.71,20.59,20.65,2495655.0
2025-05-02 13:30:00,20.64,20.65,20.58,20.61,1570953.0,20.64,20.65,20.58,20.61,1570953.0
2025-05-02 14:00:00,20.61,20.68,20.6,20.65,2178350.0,20.61,20.68,20.6,20.65,2178350.0
2025-05-02 14:30:00,20.65,20.7,20.61,20.64,1566634.0,20.65,20.7,20.61,20.64,1566634.0
2025-05-02 15:00:00,20.64,20.66,20.58,20.64,2317195.0,20.64,20.66,20.58,20.64,2317195.0
2025-05-02 15:30:00,20.64,20.65,20.54,20.59,6491049.0,20.64,20.65,20.54,20.59,6491049.0
2025-05-05 09:30:00,20.39,20.58,20.34,20.43,5566883.0,20.39,20.58,20.34,20.43,5566883.0
2025-05-05 10:00:00,20.42,20.54,20.39,20.45,2582759.0,20.42,20.54,20.39,20.45,2582759.0
2025-05-05 10:30:00,20.45,20.46,20.39,20.44,2069917.0,20.45,20.46,20.39,20.44,2069917.0
2025-05-05 11:00:00,20.43,20.44,20.39,20.39,1985356.0,20.43,20.44,20.39,20.39,1985356.0
2025-05-05 11:30:00,20.39,20.42,20.36,20.39,2074668.0,20.39,20.42,20.36,20.39,2074668.0
2025-05-05 12:00:00,20.39,20.42,20.36,20.37,1478181.0,20.39,20.42,20.36,20.37,1478181.0
2025-05-05 12:30:00,20.37,20.38,20.32,20.36,1733838.0,20.37,20.38,20.32,20.36,1733838.0
2025-05-05 13:00:00,20.36,20.36,20.27,20.28,1927653.0,20.36,20.36,20.27,20.28,1927653.0
2025-05-05 13:30:00,20.28,20.38,20.26,20.35,2032710.0,20.28,20.38,20.26,20.35,2032710.0
2025-05-05 14:00:00,20.34,20.4,20.33,20.38,1608279.0,20.34,20.4,20.33,20.38,1608279.0
2025-05-05 14:30:00,20.37,20.41,20.33,20.34,1585922.0,20.37,20.41,20.33,20.34,1585922.0
2025-05-05 15:00:00,20.35,20.36,20.28,20.29,1949711.0,20.35,20.36,20.28,20.29,1949711.0
2025-05-05 15:30:00,20.29,20.34,20.23,20.26,4786143.0,20.29,20.34,20.23,20.26,4786143.0
2025-05-06 09:30:00,19.92,20.12,19.77,19.86,6854026.0,19.92,20.12,19.77,19.86,6854026.0
2025-05-06 10:00:00,19.86,19.98,19.85,19.92,3572243.0,19.86,19.98,19.85,19.92,3572243.0
2025-05-06 10:30:00,19.92,19.99,19.89,19.94,2246828.0,19.92,19.99,19.89,19.94,2246828.0
2025-05-06 11:00:00,19.95,19.99,19.91,19.99,1666139.0,19.95,19.99,19.91,19.99,1666139.0
2025-05-06 11:30:00,19.98,20.02,19.94,19.95,1971251.0,19.98,20.02,19.94,19.95,1971251.0
2025-05-06 12:00:00,19.95,20.1,19.93,19.96,2373829.0,19.95,20.1,19.93,19.96,2373829.0
2025-05-06 12:30:00,19.96,20.02,19.88,19.89,2305150.0,19.96,20.02,19.88,19.89,2305150.0
2025-05-06 13:00:00,19.89,19.94,19.87,19.91,1998864.0,19.89,19.94,19.87,19.91,1998864.0
2025-05-06 13:30:00,19.91,19.93,19.82,19.82,1325670.0,19.91,19.93,19.82,19.82,1325670.0
2025-05-06 14:00:00,19.82,19.97,19.82,19.95,2340687.0,19.82,19.97,19.82,19.95,2340687.0
2025-05-06 14:30:00,19.95,20.03,19.94,20.01,2132645.0,19.95,20.03,19.94,20.01,2132645.0
2025-05-06 15:00:00,20.02,20.08,19.99,20.03,2441756.0,20.02,20.08,19.99,20.03,2441756.0
2025-05-06 15:30:00,20.03,20.07,19.91,19.92,6850774.0,20.03,20.07,19.91,19.92,6850774.0
2025-05-07 09:30:00,19.97,20.09,19.88,20.02,6287388.0,19.97,20.09,19.88,20.02,6287388.0
2025-05-07 10:00:00,20.02,20.07,19.97,20.0,2420315.0,20.02,20.07,19.97,20.0,2420315.0
2025-05-07 10:30:00,20.01,20.07,19.97,20.02,2249318.0,20.01,20.07,19.97,20.02,2249318.0
2025-05-07 11:00:00,20.02,20.05,19.99,20.01,1931353.0,20.02,20.05,19.99,20.01,1931353.0
2025-05-07 11:30:00,20.02,20.04,19.98,20.03,1379649.0,20.02,20.04,19.98,20.03,1379649.0
2025-05-07 12:00:00,20.04,20.04,19.98,19.98,1354866.0,20.04,20.04,19.98,19.98,1354866.0
2025-05-07 12:30:00,19.98,20.13,19.97,20.09,2545929.0,19.98,20.13,19.97,20.09,2545929.0
2025-05-07 13:00:00,20.08,20.11,20.01,20.02,1935576.0,20.08,20.11,20.01,20.02,1935576.0
2025-05-07 13:30:00,20.02,20.03,19.9,19.94,2372165.0,20.02,20.03,19.9,19.94,2372165.0
2025-05-07 14:00:00,19.94,20.02,19.82,19.91,3414774.0,19.94,20.02,19.82,19.91,3414774.0
2025-05-07 14:30:00,19.91,20.08,19.86,20.03,3332799.0,19.91,20.08,19.86,20.03,3332799.0
2025-05-07 15:00:00,20.02,20.03,19.87,19.89,2302897.0,20.02,20.03,19.87,19.89,2302897.0
2025-05-07 15:30:00,19.89,20.37,19.88,20.31,12015851.0,19.89,20.37,19.88,20.31,12015851.0
2025-05-08 09:30:00,21.01,21.19,20.64,20.71,12151209.0,21.01,21.19,20.64,20.71,12151209.0
2025-05-08 10:00:00,20.71,20.83,20.66,20.83,5117725.0,20.71,20.83,20.66,20.83,5117725.0
2025-05-08 10:30:00,20.83,20.87,20.66,20.73,3989496.0,20.83,20.87,20.66,20.73,3989496.0
2025-05-08 11:00:00,20.72,21.03,20.71,20.96,4057898.0,20.72,21.03,20.71,20.96,4057898.0
2025-05-08 11:30:00,20.96,21.12,20.92,21.05,3946153.0,20.96,21.12,20.92,21.05,3946153.0
2025-05-08 12:00:00,21.05,21.1,20.99,21.0,2300926.0,21.05,21.1,20.99,21.0,2300926.0
2025-05-08 12:30:00,21.0,21.13,20.98,21.12,2400510.0,21.0,21.13,20.98,21.12,2400510.0
2025-05-08 13:00:00,21.12,21.13,21.07,21.12,1953161.0,21.12,21.13,21.07,21.12,1953161.0
2025-05-08 13:30:00,21.12,21.14,21.0,21.01,1703617.0,21.12,21.14,21.0,21.01,1703617.0
2025-05-08 14:00:00,21.01,21.04,20.94,21.0,1738214.0,21.01,21.04,20.94,21.0,1738214.0
2025-05-08 14:30:00,21.0,21.06,20.99,21.04,1647040.0,21.0,21.06,20.99,21.04,1647040.0
2025-05-08 15:00:00,21.03,21.23,21.01,21.23,3130578.0,21.03,21.23,21.01,21.23,3130578.0
2025-05-08 15:30:00,21.23,21.24,20.94,21.0,6561625.0,21.23,21.24,20.94,21.0,6561625.0
2025-05-09 09:30:00,21.19,21.34,21.0,21.06,4619408.0,21.19,21.34,21.0,21.06,4619408.0
2025-05-09 10:00:00,21.05,21.15,20.96,21.0,3409103.0,21.05,21.15,20.96,21.0,3409103.0
2025-05-09 10:30:00,21.0,21.06,20.89,20.98,3857756.0,21.0,21.06,20.89,20.98,3857756.0
2025-05-09 11:00:00,20.98,21.03,20.95,20.96,1747354.0,20.98,21.03,20.95,20.96,1747354.0
2025-05-09 11:30:00,20.96,20.97,20.9,20.95,1637695.0,20.96,20.97,20.9,20.95,1637695.0
2025-05-09 12:00:00,20.95,20.96,20.83,20.87,1675072.0,20.95,20.96,20.83,20.87,1675072.0
2025-05-09 12:30:00,20.87,20.91,20.86,20.88,755705.0,20.87,20.91,20.86,20.88,755705.0
2025-05-09 13:00:00,20.88,20.97,20.86,20.96,1504366.0,20.88,20.97,20.86,20.96,1504366.0
2025-05-09 13:30:00,20.96,21.08,20.95,21.07,3161625.0,20.96,21.08,20.95,21.07,3161625.0
2025-05-09 14:00:00,21.07,21.11,21.05,21.09,1729024.0,21.07,21.11,21.05,21.09,1729024.0
2025-05-09 14:30:00,21.09,21.14,21.08,21.14,1397163.0,21.09,21.14,21.08,21.14,1397163.0
2025-05-09 15:00:00,21.14,21.32,21.12,21.32,2822194.0,21.14,21.32,21.12,21.32,2822194.0
2025-05-09 15:30:00,21.32,21.45,21.26,21.42,9310674.0,21.32,21.45,21.26,21.42,9310674.0
2025-05-12 09:30:00,22.18,22.32,21.88,22.03,12948560.0,22.18,22.32,21.88,22.03,12948560.0
2025-05-12 10:00:00,22.03,22.17,21.91,21.94,6067120.0,22.03,22.17,21.91,21.94,6067120.0
2025-05-12 10:30:00,21.94,22.1,21.91,22.09,3650652.0,21.94,22.1,21.91,22.09,3650652.0
2025-05-12 11:00:00,22.09,22.13,21.97,22.01,3430936.0,22.09,22.13,21.97,22.01,3430936.0
2025-05-12 11:30:00,22.01,22.14,21.99,22.1,2998613.0,22.01,22.14,21.99,22.1,2998613.0
2025-05-12 12:00:00,22.1,22.24,22.09,22.19,2937550.0,22.1,22.24,22.09,22.19,2937550.0
2025-05-12 12:30:00,22.19,22.3,22.18,22.28,2744643.0,22.19,22.3,22.18,22.28,2744643.0
2025-05-12 13:00:00,22.29,22.4,22.28,22.36,4180647.0,22.29,22.4,22.28,22.36,4180647.0
2025-05-12 13:30:00,22.37,22.67,22.28,22.29,8073038.0,22.37,22.67,22.28,22.29,8073038.0
2025-05-12 14:00:00,22.29,22.31,22.18,22.26,3232357.0,22.29,22.31,22.18,22.26,3232357.0
2025-05-12 14:30:00,22.27,22.28,22.15,22.15,2640012.0,22.27,22.28,22.15,22.15,2640012.0
2025-05-12 15:00:00,22.15,22.23,22.11,22.12,3305008.0,22.15,22.23,22.11,22.12,3305008.0
2025-05-12 15:30:00,22.13,22.22,22.03,22.17,10947965.0,22.13,22.22,22.03,22.17,10947965.0
2025-05-13 09:30:00,22.36,22.79,22.3,22.66,10814192.0,22.36,22.79,22.3,22.66,10814192.0
2025-05-13 10:00:00,22.67,22.88,22.59,22.59,8146935.0,22.67,22.88,22.59,22.59,8146935.0
2025-05-13 10:30:00,22.6,22.72,22.49,22.67,6153980.0,22.6,22.72,22.49,22.67,6153980.0
2025-05-13 11:00:00,22.67,22.76,22.64,22.74,4725807.0,22.67,22.76,22.64,22.74,4725807.0
2025-05-13 11:30:00,22.73,22.76,22.69,22.7,2486350.0,22.73,22.76,22.69,22.7,2486350.0
2025-05-13 12:00:00,22.7,22.71,22.59,22.65,2482453.0,22.7,22.71,22.59,22.65,2482453.0
2025-05-13 12:30:00,22.66,22.67,22.56,22.57,2632196.0,22.66,22.67,22.56,22.57,2632196.0
2025-05-13 13:00:00,22.57,22.58,22.51,22.53,2579383.0,22.57,22.58,22.51,22.53,2579383.0
2025-05-13 13:30:00,22.53,22.59,22.47,22.49,2494798.0,22.53,22.59,22.47,22.49,2494798.0
2025-05-13 14:00:00,22.48,22.54,22.44,22.51,2090044.0,22.48,22.54,22.44,22.51,2090044.0
2025-05-13 14:30:00,22.51,22.57,22.46,22.54,2394402.0,22.51,22.57,22.46,22.54,2394402.0
2025-05-13 15:00:00,22.55,22.65,22.53,22.6,2311609.0,22.55,22.65,22.53,22.6,2311609.0
2025-05-13 15:30:00,22.6,22.62,22.48,22.54,7142604.0,22.6,22.62,22.48,22.54,7142604.0
2025-05-14 09:30:00,22.35,22.46,21.63,21.79,15049991.0,22.35,22.46,21.63,21.79,15049991.0
2025-05-14 10:00:00,21.79,21.9,21.58,21.61,9640790.0,21.79,21.9,21.58,21.61,9640790.0
2025-05-14 10:30:00,21.62,21.68,21.55,21.57,5930366.0,21.62,21.68,21.55,21.57,5930366.0
2025-05-14 11:00:00,21.57,21.73,21.46,21.66,6470025.0,21.57,21.73,21.46,21.66,6470025.0
2025-05-14 11:30:00,21.66,21.69,21.52,21.55,4145086.0,21.66,21.69,21.52,21.55,4145086.0
2025-05-14 12:00:00,21.55,21.7,21.53,21.64,3659251.0,21.55,21.7,21.53,21.64,3659251.0
2025-05-14 12:30:00,21.64,21.72,21.6,21.61,2528338.0,21.64,21.72,21.6,21.61,2528338.0
2025-05-14 13:00:00,21.61,21.62,21.5,21.57,3015589.0,21.61,21.62,21.5,21.57,3015589.0
2025-05-14 13:30:00,21.57,21.68,21.56,21.67,2586353.0,21.57,21.68,21.56,21.67,2586353.0
2025-05-14 14:00:00,21.67,21.75,21.64,21.69,2937421.0,21.67,21.75,21.64,21.69,2937421.0
2025-05-14 14:30:00,21.7,21.82,21.68,21.71,2978784.0,21.7,21.82,21.68,21.71,2978784.0
2025-05-14 15:00:00,21.71,21.71,21.61,21.64,3643819.0,21.71,21.71,21.61,21.64,3643819.0
2025-05-14 15:30:00,21.64,21.66,21.5,21.55,7950400.0,21.64,21.66,21.5,21.55,7950400.0
2025-05-15 09:30:00,21.23,21.39,21.18,21.37,6653551.0,21.23,21.39,21.18,21.37,6653551.0
2025-05-15 10:00:00,21.36,21.51,21.33,21.33,4326272.0,21.36,21.51,21.33,21.33,4326272.0
2025-05-15 10:30:00,21.33,21.39,21.27,21.37,4869211.0,21.33,21.39,21.27,21.37,4869211.0
2025-05-15 11:00:00,21.37,21.52,21.35,21.49,3262947.0,21.37,21.52,21.35,21.49,3262947.0
2025-05-15 11:30:00,21.49,21.57,21.46,21.55,3436345.0,21.49,21.57,21.46,21.55,3436345.0
2025-05-15 12:00:00,21.56,21.57,21.5,21.53,2336906.0,21.56,21.57,21.5,21.53,2336906.0
2025-05-15 12:30:00,21.53,21.59,21.5,21.54,2115002.0,21.53,21.59,21.5,21.54,2115002.0
2025-05-15 13:00:00,21.55,21.63,21.53,21.61,2298137.0,21.55,21.63,21.53,21.61,2298137.0
2025-05-15 13:30:00,21.61,21.62,21.43,21.44,2825138.0,21.61,21.62,21.43,21.44,2825138.0
2025-05-15 14:00:00,21.44,21.51,21.43,21.48,2329526.0,21.44,21.51,21.43,21.48,2329526.0
2025-05-15 14:30:00,21.48,21.53,21.48,21.48,3037461.0,21.48,21.53,21.48,21.48,3037461.0
2025-05-15 15:00:00,21.48,21.5,21.38,21.39,3724331.0,21.48,21.5,21.38,21.39,3724331.0
2025-05-15 15:30:00,21.39,21.57,21.39,21.55,9006196.0,21.39,21.57,21.39,21.55,9006196.0
2025-05-16 09:30:00,21.53,21.69,21.35,21.58,7577119.0,21.53,21.69,21.35,21.58,7577119.0
2025-05-16 10:00:00,21.57,21.6,21.5,21.56,3506859.0,21.57,21.6,21.5,21.56,3506859.0
2025-05-16 10:30:00,21.56,21.61,21.43,21.58,4615359.0,21.56,21.61,21.43,21.58,4615359.0
2025-05-16 11:00:00,21.57,21.65,21.53,21.57,2905233.0,21.57,21.65,21.53,21.57,2905233.0
2025-05-16 11:30:00,21.57,21.65,21.55,21.63,2410672.0,21.57,21.65,21.55,21.63,2410672.0
2025-05-16 12:00:00,21.64,21.66,21.53,21.54,2134499.0,21.64,21.66,21.53,21.54,2134499.0
2025-05-16 12:30:00,21.54,21.57,21.48,21.48,2294995.0,21.54,21.57,21.48,21.48,2294995.0
2025-05-16 13:00:00,21.48,21.61,21.48,21.58,2389652.0,21.48,21.61,21.48,21.58,2389652.0
2025-05-16 13:30:00,21.58,21.62,21.56,21.59,1911173.0,21.58,21.62,21.56,21.59,1911173.0
2025-05-16 14:00:00,21.59,21.66,21.58,21.64,1824877.0,21.59,21.66,21.58,21.64,1824877.0
2025-05-16 14:30:00,21.64,21.66,21.59,21.63,2178290.0,21.64,21.66,21.59,21.63,2178290.0
2025-05-16 15:00:00,21.63,21.76,21.61,21.75,4359022.0,21.63,21.76,21.61,21.75,4359022.0
2025-05-16 15:30:00,21.75,21.76,21.63,21.66,5804719.0,21.75,21.76,21.63,21.66,5804719.0
2025-05-19 09:30:00,21.18,21.33,21.05,21.3,7161271.0,21.18,21.33,21.05,21.3,7161271.0
2025-05-19 10:00:00,21.3,21.47,21.29,21.36,5071623.0,21.3,21.47,21.29,21.36,5071623.0
2025-05-19 10:30:00,21.36,21.44,21.31,21.34,2952919.0,21.36,21.44,21.31,21.34,2952919.0
2025-05-19 11:00:00,21.35,21.39,21.31,21.31,1807253.0,21.35,21.39,21.31,21.31,1807253.0
2025-05-19 11:30:00,21.31,21.41,21.3,21.37,1935523.0,21.31,21.41,21.3,21.37,1935523.0
2025-05-19 12:00:00,21.37,21.4,21.12,21.35,1382622.0,21.37,21.4,21.12,21.35,1382622.0
2025-05-19 12:30:00,21.36,21.42,21.31,21.41,1890944.0,21.36,21.42,21.31,21.41,1890944.0
2025-05-19 13:00:00,21.41,21.54,21.4,21.52,2928041.0,21.41,21.54,21.4,21.52,2928041.0
2025-05-19 13:30:00,21.52,21.56,21.41,21.43,2301947.0,21.52,21.56,21.41,21.43,2301947.0
2025-05-19 14:00:00,21.43,21.45,21.37,21.42,2097350.0,21.43,21.45,21.37,21.42,2097350.0
2025-05-19 14:30:00,21.42,21.44,21.36,21.41,1779076.0,21.42,21.44,21.36,21.41,1779076.0
2025-05-19 15:00:00,21.42,21.43,21.35,21.36,1906209.0,21.42,21.43,21.35,21.36,1906209.0
2025-05-19 15:30:00,21.36,21.41,21.3,21.4,6289734.0,21.36,21.41,21.3,21.4,6289734.0
2025-05-20 09:30:00,21.32,21.33,21.12,21.19,6800800.0,21.32,21.33,21.12,21.19,6800800.0
2025-05-20 10:00:00,21.19,21.31,21.18,21.27,4119678.0,21.19,21.31,21.18,21.27,4119678.0
2025-05-20 10:30:00,21.27,21.32,21.24,21.26,2804069.0,21.27,21.32,21.24,21.26,2804069.0
2025-05-20 11:00:00,21.25,21.38,21.25,21.38,2126441.0,21.25,21.38,21.25,21.38,2126441.0
2025-05-20 11:30:00,21.38,21.4,21.3,21.37,2105500.0,21.38,21.4,21.3,21.37,2105500.0
2025-05-20 12:00:00,21.38,21.38,21.32,21.37,1952743.0,21.38,21.38,21.32,21.37,1952743.0
2025-05-20 12:30:00,21.36,21.39,21.35,21.37,1121081.0,21.36,21.39,21.35,21.37,1121081.0
2025-05-20 13:00:00,21.37,21.41,21.35,21.36,1943687.0,21.37,21.41,21.35,21.36,1943687.0
2025-05-20 13:30:00,21.37,21.41,21.35,21.38,1328884.0,21.37,21.41,21.35,21.38,1328884.0
2025-05-20 14:00:00,21.37,21.4,21.27,21.3,2956038.0,21.37,21.4,21.27,21.3,2956038.0
2025-05-20 14:30:00,21.29,21.32,21.25,21.27,2685903.0,21.29,21.32,21.25,21.27,2685903.0
2025-05-20 15:00:00,21.27,21.29,21.19,21.27,3042387.0,21.27,21.29,21.19,21.27,3042387.0
2025-05-20 15:30:00,21.27,21.32,21.26,21.29,5240376.0,21.27,21.32,21.26,21.29,5240376.0
2025-05-21 09:30:00,21.19,21.41,21.15,21.36,4791881.0,21.19,21.41,21.15,21.36,4791881.0
2025-05-21 10:00:00,21.37,21.43,21.3,21.35,3246340.0,21.37,21.43,21.3,21.35,3246340.0
2025-05-21 10:30:00,21.36,21.44,21.32,21.42,2073961.0,21.36,21.44,21.32,21.42,2073961.0
2025-05-21 11:00:00,21.41,21.63,21.4,21.57,4671110.0,21.41,21.63,21.4,21.57,4671110.0
2025-05-21 11:30:00,21.56,21.6,21.52,21.54,2530957.0,21.56,21.6,21.52,21.54,2530957.0
2025-05-21 12:00:00,21.54,21.56,21.42,21.44,2347547.0,21.54,21.56,21.42,21.44,2347547.0
2025-05-21 12:30:00,21.44,21.49,21.4,21.41,1510738.0,21.44,21.49,21.4,21.41,1510738.0
2025-05-21 13:00:00,21.41,21.42,20.88,20.9,5932290.0,21.41,21.42,20.88,20.9,5932290.0
2025-05-21 13:30:00,20.89,21.07,20.84,20.94,4540866.0,20.89,21.07,20.84,20.94,4540866.0
2025-05-21 14:00:00,20.94,20.98,20.81,20.9,4446472.0,20.94,20.98,20.81,20.9,4446472.0
2025-05-21 14:30:00,20.89,20.94,20.8,20.82,3063202.0,20.89,20.94,20.8,20.82,3063202.0
2025-05-21 15:00:00,20.83,20.85,20.59,20.63,4834915.0,20.83,20.85,20.59,20.63,4834915.0
2025-05-21 15:30:00,20.63,20.82,20.62,20.7,7863357.0,20.63,20.82,20.62,20.7,7863357.0
2025-05-22 09:30:00,20.73,20.87,20.51,20.73,5350930.0,20.73,20.87,20.51,20.73,5350930.0
2025-05-22 10:00:00,20.73,20.84,20.67,20.68,3057912.0,20.73,20.84,20.67,20.68,3057912.0
2025-05-22 10:30:00,20.69,20.75,20.64,20.73,2721495.0,20.69,20.75,20.64,20.73,2721495.0
2025-05-22 11:00:00,20.74,20.77,20.65,20.67,2678059.0,20.74,20.77,20.65,20.67,2678059.0
2025-05-22 11:30:00,20.66,20.8,20.63,20.8,2949418.0,20.66,20.8,20.63,20.8,2949418.0
2025-05-22 12:00:00,20.8,20.9,20.79,20.8,2772674.0,20.8,20.9,20.79,20.8,2772674.0
2025-05-22 12:30:00,20.8,20.81,20.7,20.71,1691592.0,20.8,20.81,20.7,20.71,1691592.0
2025-05-22 13:00:00,20.71,20.8,20.71,20.73,2003780.0,20.71,20.8,20.71,20.73,2003780.0
2025-05-22 13:30:00,20.73,20.78,20.7,20.73,1986307.0,20.73,20.78,20.7,20.73,1986307.0
2025-05-22 14:00:00,20.73,20.79,20.71,20.76,2012702.0,20.73,20.79,20.71,20.76,2012702.0
2025-05-22 14:30:00,20.76,20.78,20.68,20.71,1787495.0,20.76,20.78,20.68,20.71,1787495.0
2025-05-22 15:00:00,20.71,20.76,20.7,20.75,1982665.0,20.71,20.76,20.7,20.75,1982665.0
2025-05-22 15:30:00,20.75,20.76,20.52,20.55,6250388.0,20.75,20.76,20.52,20.55,6250388.0
2025-05-23 09:30:00,20.17,20.18,19.94,20.12,9480463.0,20.17,20.18,19.94,20.12,9480463.0
2025-05-23 10:00:00,20.11,20.27,20.02,20.05,6769045.0,20.11,20.27,20.02,20.05,6769045.0
2025-05-23 10:30:00,20.05,20.12,20.01,20.02,4667705.0,20.05,20.12,20.01,20.02,4667705.0
2025-05-23 11:00:00,20.02,20.07,19.96,20.05,3953099.0,20.02,20.07,19.96,20.05,3953099.0
2025-05-23 11:30:00,20.05,20.06,19.97,20.01,3292312.0,20.05,20.06,19.97,20.01,3292312.0
2025-05-23 12:00:00,20.01,20.07,20.01,20.06,2256486.0,20.01,20.07,20.01,20.06,2256486.0
2025-05-23 12:30:00,20.05,20.09,20.02,20.05,2002044.0,20.05,20.09,20.02,20.05,2002044.0
2025-05-23 13:00:00,20.05,20.16,20.03,20.16,3115731.0,20.05,20.16,20.03,20.16,3115731.0
2025-05-23 13:30:00,20.16,20.16,20.09,20.14,2609406.0,20.16,20.16,20.09,20.14,2609406.0
2025-05-23 14:00:00,20.15,20.18,20.06,20.12,3758854.0,20.15,20.18,20.06,20.12,3758854.0
2025-05-23 14:30:00,20.11,20.17,20.11,20.14,2178409.0,20.11,20.17,20.11,20.14,2178409.0
2025-05-23 15:00:00,20.14,20.16,20.05,20.07,2779706.0,20.14,20.16,20.05,20.07,2779706.0
2025-05-23 15:30:00,20.07,20.12,20.01,20.06,6615976.0,20.07,20.12,20.01,20.06,6615976.0
2025-05-27 09:30:00,20.44,20.47,20.18,20.33,6657030.0,20.44,20.47,20.18,20.33,6657030.0
2025-05-27 10:00:00,20.34,20.46,20.32,20.43,4560262.0,20.34,20.46,20.32,20.43,4560262.0
2025-05-27 10:30:00,20.43,20.5,20.38,20.42,3724239.0,20.43,20.5,20.38,20.42,3724239.0
2025-05-27 11:00:00,20.43,20.53,20.29,20.52,5405095.0,20.43,20.53,20.29,20.52,5405095.0
2025-05-27 11:30:00,20.52,20.52,20.46,20.47,2275248.0,20.52,20.52,20.46,20.47,2275248.0
2025-05-27 12:00:00,20.46,20.58,20.46,20.58,2234460.0,20.46,20.58,20.46,20.58,2234460.0
2025-05-27 12:30:00,20.57,20.62,20.52,20.52,2421302.0,20.57,20.62,20.52,20.52,2421302.0
2025-05-27 13:00:00,20.52,20.6,20.52,20.57,1882509.0,20.52,20.6,20.52,20.57,1882509.0
2025-05-27 13:30:00,20.57,20.6,20.52,20.59,1598848.0,20.57,20.6,20.52,20.59,1598848.0
2025-05-27 14:00:00,20.59,20.67,20.57,20.6,3842966.0,20.59,20.67,20.57,20.6,3842966.0
2025-05-27 14:30:00,20.6,20.62,20.55,20.56,1973813.0,20.6,20.62,20.55,20.56,1973813.0
2025-05-27 15:00:00,20.56,20.56,20.5,20.52,2654975.0,20.56,20.56,20.5,20.52,2654975.0
2025-05-27 15:30:00,20.51,20.56,20.42,20.55,7183323.0,20.51,20.56,20.42,20.55,7183323.0
2025-05-28 09:30:00,20.57,20.62,20.42,20.51,6169907.0,20.57,20.62,20.42,20.51,6169907.0
2025-05-28 10:00:00,20.51,20.54,20.45,20.46,3286066.0,20.51,20.54,20.45,20.46,3286066.0
2025-05-28 10:30:00,20.46,20.55,20.42,20.44,3050471.0,20.46,20.55,20.42,20.44,3050471.0
2025-05-28 11:00:00,20.43,20.52,20.43,20.46,1899827.0,20.43,20.52,20.43,20.46,1899827.0
2025-05-28 11:30:00,20.46,20.51,20.44,20.46,1652558.0,20.46,20.51,20.44,20.46,1652558.0
2025-05-28 12:00:00,20.46,20.5,20.43,20.46,1374315.0,20.46,20.5,20.43,20.46,1374315.0
2025-05-28 12:30:00,20.46,20.5,20.44,20.46,1485337.0,20.46,20.5,20.44,20.46,1485337.0
2025-05-28 13:00:00,20.47,20.57,20.46,20.53,2621353.0,20.47,20.57,20.46,20.53,2621353.0
2025-05-28 13:30:00,20.54,20.58,20.53,20.57,1434668.0,20.54,20.58,20.53,20.57,1434668.0
2025-05-28 14:00:00,20.57,20.64,20.55,20.55,2570500.0,20.57,20.64,20.55,20.55,2570500.0
2025-05-28 14:30:00,20.55,20.57,20.38,20.45,2776485.0,20.55,20.57,20.38,20.45,2776485.0
2025-05-28 15:00:00,20.45,20.52,20.42,20.45,3011050.0,20.45,20.52,20.42,20.45,3011050.0
2025-05-28 15:30:00,20.46,20.46,20.33,20.38,5094270.0,20.46,20.46,20.33,20.38,5094270.0
2025-05-29 09:30:00,20.55,20.6,20.21,20.25,8151381.0,20.55,20.6,20.21,20.25,8151381.0
2025-05-29 10:00:00,20.25,20.33,20.15,20.3,5807656.0,20.25,20.33,20.15,20.3,5807656.0
2025-05-29 10:30:00,20.3,20.33,20.22,20.33,3378463.0,20.3,20.33,20.22,20.33,3378463.0
2025-05-29 11:00:00,20.32,20.37,20.27,20.36,3705654.0,20.32,20.37,20.27,20.36,3705654.0
2025-05-29 11:30:00,20.36,20.36,20.15,20.16,4227657.0,20.36,20.36,20.15,20.16,4227657.0
2025-05-29 12:00:00,20.16,20.21,20.1,20.17,4333427.0,20.16,20.21,20.1,20.17,4333427.0
2025-05-29 12:30:00,20.16,20.21,20.13,20.2,2955987.0,20.16,20.21,20.13,20.2,2955987.0
2025-05-29 13:00:00,20.19,20.23,20.13,20.16,2356246.0,20.19,20.23,20.13,20.16,2356246.0
2025-05-29 13:30:00,20.16,20.19,20.13,20.16,2739397.0,20.16,20.19,20.13,20.16,2739397.0
2025-05-29 14:00:00,20.17,20.3,20.11,20.13,5097291.0,20.17,20.3,20.11,20.13,5097291.0
2025-05-29 14:30:00,20.14,20.21,20.13,20.17,2953088.0,20.14,20.21,20.13,20.17,2953088.0
2025-05-29 15:00:00,20.17,20.23,20.15,20.16,3349254.0,20.17,20.23,20.15,20.16,3349254.0
2025-05-29 15:30:00,20.16,20.27,20.16,20.25,6820270.0,20.16,20.27,20.16,20.25,6820270.0
2025-05-30 09:30:00,20.26,20.26,19.8,19.85,10405567.0,20.26,20.26,19.8,19.85,10405567.0
2025-05-30 10:00:00,19.85,19.94,19.82,19.86,6777003.0,19.85,19.94,19.82,19.86,6777003.0
2025-05-30 10:30:00,19.86,19.91,19.81,19.82,5138887.0,19.86,19.91,19.81,19.82,5138887.0
2025-05-30 11:00:00,19.82,19.84,19.76,19.8,5420751.0,19.82,19.84,19.76,19.8,5420751.0
2025-05-30 11:30:00,19.79,19.8,19.69,19.72,5995178.0,19.79,19.8,19.69,19.72,5995178.0
2025-05-30 12:00:00,19.71,19.72,19.48,19.5,6996450.0,19.71,19.72,19.48,19.5,6996450.0
2025-05-30 12:30:00,19.5,19.51,19.31,19.35,7799497.0,19.5,19.51,19.31,19.35,7799497.0
2025-05-30 13:00:00,19.35,19.48,19.32,19.47,4158276.0,19.35,19.48,19.32,19.47,4158276.0
2025-05-30 13:30:00,19.47,19.51,19.43,19.46,4159318.0,19.47,19.51,19.43,19.46,4159318.0
2025-05-30 14:00:00,19.46,19.59,19.45,19.57,4793149.0,19.46,19.59,19.45,19.57,4793149.0
2025-05-30 14:30:00,19.57,19.59,19.48,19.55,4297564.0,19.57,19.59,19.48,19.55,4297564.0
2025-05-30 15:00:00,19.55,19.7,19.54,19.69,4261385.0,19.55,19.7,19.54,19.69,4261385.0
2025-05-30 15:30:00,19.68,19.71,19.51,19.53,11547588.0,19.68,19.71,19.51,19.53,11547588.0
2025-06-02 09:30:00,19.49,19.59,19.37,19.56,7666997.0,19.49,19.59,19.37,19.56,7666997.0
2025-06-02 10:00:00,19.55,19.6,19.45,19.59,4832634.0,19.55,19.6,19.45,19.59,4832634.0
2025-06-02 10:30:00,19.59,19.63,19.54,19.6,4304222.0,19.59,19.63,19.54,19.6,4304222.0
2025-06-02 11:00:00,19.61,19.62,19.5,19.53,4480213.0,19.61,19.62,19.5,19.53,4480213.0
2025-06-02 11:30:00,19.53,19.58,19.5,19.55,3482301.0,19.53,19.58,19.5,19.55,3482301.0
2025-06-02 12:00:00,19.56,19.56,19.52,19.53,2394546.0,19.56,19.56,19.52,19.53,2394546.0
2025-06-02 12:30:00,19.52,19.64,19.52,19.62,2490781.0,19.52,19.64,19.52,19.62,2490781.0
2025-06-02 13:00:00,19.62,19.68,19.62,19.64,2732014.0,19.62,19.68,19.62,19.64,2732014.0
2025-06-02 13:30:00,19.64,19.7,19.62,19.67,2526396.0,19.64,19.7,19.62,19.67,2526396.0
2025-06-02 14:00:00,19.67,19.79,19.66,19.77,3739134.0,19.67,19.79,19.66,19.77,3739134.0
2025-06-02 14:30:00,19.76,19.81,19.75,19.81,2683477.0,19.76,19.81,19.75,19.81,2683477.0
2025-06-02 15:00:00,19.8,19.82,19.73,19.76,4600663.0,19.8,19.82,19.73,19.76,4600663.0
2025-06-02 15:30:00,19.76,19.76,19.66,19.75,6908711.0,19.76,19.76,19.66,19.75,6908711.0
2025-06-03 09:30:00,19.75,19.76,19.4,19.69,8984114.0,19.75,19.76,19.4,19.69,8984114.0
2025-06-03 10:00:00,19.69,19.96,19.68,19.89,8751161.0,19.69,19.96,19.68,19.89,8751161.0
2025-06-03 10:30:00,19.89,20.16,19.88,20.13,5942293.0,19.89,20.16,19.88,20.13,5942293.0
2025-06-03 11:00:00,20.13,20.23,20.11,20.19,5950662.0,20.13,20.23,20.11,20.19,5950662.0
2025-06-03 11:30:00,20.19,20.29,20.17,20.28,4792903.0,20.19,20.29,20.17,20.28,4792903.0
2025-06-03 12:00:00,20.28,20.35,20.23,20.34,3754170.0,20.28,20.35,20.23,20.34,3754170.0
2025-06-03 12:30:00,20.33,20.41,20.32,20.36,3856769.0,20.33,20.41,20.32,20.36,3856769.0
2025-06-03 13:00:00,20.35,20.37,20.29,20.31,4129393.0,20.35,20.37,20.29,20.31,4129393.0
2025-06-03 13:30:00,20.31,20.33,20.23,20.3,3556911.0,20.31,20.33,20.23,20.3,3556911.0
2025-06-03 14:00:00,20.3,20.3,20.17,20.26,3695765.0,20.3,20.3,20.17,20.26,3695765.0
2025-06-03 14:30:00,20.26,20.33,20.25,20.32,3129689.0,20.26,20.33,20.25,20.32,3129689.0
2025-06-03 15:00:00,20.32,20.33,20.26,20.29,3038263.0,20.32,20.33,20.26,20.29,3038263.0
2025-06-03 15:30:00,20.28,20.33,20.26,20.28,6347273.0,20.28,20.33,20.26,20.28,6347273.0
2025-06-04 09:30:00,20.34,20.5,20.15,20.17,8514091.0,20.34,20.5,20.15,20.17,8514091.0
2025-06-04 10:00:00,20.17,20.23,20.01,20.21,7372482.0,20.17,20.23,20.01,20.21,7372482.0
2025-06-04 10:30:00,20.21,20.26,20.13,20.25,3450996.0,20.21,20.26,20.13,20.25,3450996.0
2025-06-04 11:00:00,20.24,20.38,20.23,20.32,4456083.0,20.24,20.38,20.23,20.32,4456083.0
2025-06-04 11:30:00,20.32,20.32,20.16,20.23,5655003.0,20.32,20.32,20.16,20.23,5655003.0
2025-06-04 12:00:00,20.23,20.28,20.15,20.24,3811447.0,20.23,20.28,20.15,20.24,3811447.0
2025-06-04 12:30:00,20.25,20.3,20.22,20.29,3389691.0,20.25,20.3,20.22,20.29,3389691.0
2025-06-04 13:00:00,20.28,20.33,20.27,20.32,2834605.0,20.28,20.33,20.27,20.32,2834605.0
2025-06-04 13:30:00,20.32,20.34,20.29,20.3,3124749.0,20.32,20.34,20.29,20.3,3124749.0
2025-06-04 14:00:00,20.31,20.35,20.26,20.3,2937649.0,20.31,20.35,20.26,20.3,2937649.0
2025-06-04 14:30:00,20.3,20.38,20.29,20.35,3857512.0,20.3,20.38,20.29,20.35,3857512.0
2025-06-04 15:00:00,20.35,20.38,20.32,20.35,2918153.0,20.35,20.38,20.32,20.35,2918153.0
2025-06-04 15:30:00,20.34,20.38,20.25,20.25,6991270.0,20.34,20.38,20.25,20.25,6991270.0
2025-06-05 09:30:00,20.27,20.54,20.12,20.15,8284355.0,20.27,20.54,20.12,20.15,8284355.0
2025-06-05 10:00:00,20.14,20.21,20.06,20.13,5118555.0,20.14,20.21,20.06,20.13,5118555.0
2025-06-05 10:30:00,20.13,20.29,20.05,20.27,5275770.0,20.13,20.29,20.05,20.27,5275770.0
2025-06-05 11:00:00,20.26,20.45,20.24,20.45,4426955.0,20.26,20.45,20.24,20.45,4426955.0
2025-06-05 11:30:00,20.45,20.55,20.43,20.52,4949508.0,20.45,20.55,20.43,20.52,4949508.0
2025-06-05 12:00:00,20.52,20.53,20.4,20.51,4091604.0,20.52,20.53,20.4,20.51,4091604.0
2025-06-05 12:30:00,20.51,20.52,20.22,20.22,3686062.0,20.51,20.52,20.22,20.22,3686062.0
2025-06-05 13:00:00,20.22,20.32,20.2,20.29,2552045.0,20.22,20.32,20.2,20.29,2552045.0
2025-06-05 13:30:00,20.3,20.3,20.18,20.21,2706269.0,20.3,20.3,20.18,20.21,2706269.0
2025-06-05 14:00:00,20.21,20.24,20.08,20.17,3349654.0,20.21,20.24,20.08,20.17,3349654.0
2025-06-05 14:30:00,20.17,20.2,20.1,20.12,3159340.0,20.17,20.2,20.1,20.12,3159340.0
2025-06-05 15:00:00,20.11,20.12,19.85,19.96,5325749.0,20.11,20.12,19.85,19.96,5325749.0
2025-06-05 15:30:00,19.96,20.13,19.94,19.99,6406729.0,19.96,20.13,19.94,19.99,6406729.0
2025-06-06 09:30:00,20.17,20.44,20.14,20.31,7414001.0,20.17,20.44,20.14,20.31,7414001.0
2025-06-06 10:00:00,20.3,20.37,20.24,20.26,3840528.0,20.3,20.37,20.24,20.26,3840528.0
2025-06-06 10:30:00,20.26,20.33,20.22,20.28,2844968.0,20.26,20.33,20.22,20.28,2844968.0
2025-06-06 11:00:00,20.28,20.39,20.26,20.32,3244653.0,20.28,20.39,20.26,20.32,3244653.0
2025-06-06 11:30:00,20.32,20.35,20.3,20.32,2125207.0,20.32,20.35,20.3,20.32,2125207.0
2025-06-06 12:00:00,20.32,20.35,20.27,20.29,2558522.0,20.32,20.35,20.27,20.29,2558522.0
2025-06-06 12:30:00,20.28,20.3,20.19,20.21,2765019.0,20.28,20.3,20.19,20.21,2765019.0
2025-06-06 13:00:00,20.21,20.25,20.13,20.23,3103197.0,20.21,20.25,20.13,20.23,3103197.0
2025-06-06 13:30:00,20.23,20.27,20.2,20.26,3140156.0,20.23,20.27,20.2,20.26,3140156.0
2025-06-06 14:00:00,20.27,20.32,20.25,20.26,4176902.0,20.27,20.32,20.25,20.26,4176902.0
2025-06-06 14:30:00,20.26,20.29,20.12,20.13,3886121.0,20.26,20.29,20.12,20.13,3886121.0
2025-06-06 15:00:00,20.13,20.16,20.11,20.13,3780134.0,20.13,20.16,20.11,20.13,3780134.0
2025-06-06 15:30:00,20.12,20.13,20.03,20.04,8986998.0,20.12,20.13,20.03,20.04,8986998.0
2025-06-09 09:30:00,20.23,20.77,20.22,20.65,14818748.0,20.23,20.77,20.22,20.65,14818748.0
2025-06-09 10:00:00,20.64,20.94,20.64,20.85,10218650.0,20.64,20.94,20.64,20.85,10218650.0
2025-06-09 10:30:00,20.86,20.96,20.75,20.8,7811496.0,20.86,20.96,20.75,20.8,7811496.0
2025-06-09 11:00:00,20.81,20.84,20.73,20.75,5327581.0,20.81,20.84,20.73,20.75,5327581.0
2025-06-09 11:30:00,20.75,20.79,20.67,20.69,6201252.0,20.75,20.79,20.67,20.69,6201252.0
2025-06-09 12:00:00,20.69,20.72,20.52,20.53,5221959.0,20.69,20.72,20.52,20.53,5221959.0
2025-06-09 12:30:00,20.53,20.59,20.5,20.58,3681901.0,20.53,20.59,20.5,20.58,3681901.0
2025-06-09 13:00:00,20.58,20.66,20.55,20.62,3305775.0,20.58,20.66,20.55,20.62,3305775.0
2025-06-09 13:30:00,20.62,20.65,20.58,20.63,2542715.0,20.62,20.65,20.58,20.63,2542715.0
2025-06-09 14:00:00,20.63,20.63,20.56,20.57,2632827.0,20.63,20.63,20.56,20.57,2632827.0
2025-06-09 14:30:00,20.57,20.65,20.57,20.6,3350382.0,20.57,20.65,20.57,20.6,3350382.0
2025-06-09 15:00:00,20.6,20.63,20.56,20.61,3480132.0,20.6,20.63,20.56,20.61,3480132.0
2025-06-09 15:30:00,20.61,20.61,20.44,20.46,9667057.0,20.61,20.61,20.44,20.46,9667057.0
2025-06-10 09:30:00,20.5,20.64,20.28,20.39,9730525.0,20.5,20.64,20.28,20.39,9730525.0
2025-06-10 10:00:00,20.39,20.77,20.37,20.77,8157280.0,20.39,20.77,20.37,20.77,8157280.0
2025-06-10 10:30:00,20.77,20.91,20.76,20.78,7890160.0,20.77,20.91,20.76,20.78,7890160.0
2025-06-10 11:00:00,20.79,20.92,20.77,20.88,4478739.0,20.79,20.92,20.77,20.88,4478739.0
2025-06-10 11:30:00,20.88,20.9,20.74,20.82,3978651.0,20.88,20.9,20.74,20.82,3978651.0
2025-06-10 12:00:00,20.82,20.9,20.81,20.89,3350773.0,20.82,20.9,20.81,20.89,3350773.0
2025-06-10 12:30:00,20.89,21.12,20.88,21.12,7102031.0,20.89,21.12,20.88,21.12,7102031.0
2025-06-10 13:00:00,21.12,21.75,21.11,21.66,24043142.0,21.12,21.75,21.11,21.66,24043142.0
2025-06-10 13:30:00,21.65,22.44,21.65,22.12,27982770.0,21.65,22.44,21.65,22.12,27982770.0
2025-06-10 14:00:00,22.12,22.18,21.99,22.07,15285636.0,22.12,22.18,21.99,22.07,15285636.0
2025-06-10 14:30:00,22.06,22.21,22.01,22.16,10489936.0,22.06,22.21,22.01,22.16,10489936.0
2025-06-10 15:00:00,22.17,22.33,22.1,22.26,9727752.0,22.17,22.33,22.1,22.26,9727752.0
2025-06-10 15:30:00,22.26,22.27,22.0,22.11,14071814.0,22.26,22.27,22.0,22.11,14071814.0
2025-06-11 09:30:00,21.78,21.83,20.82,21.09,26846164.0,21.78,21.83,20.82,21.09,26846164.0
2025-06-11 10:00:00,21.08,21.14,21.01,21.1,10168514.0,21.08,21.14,21.01,21.1,10168514.0
2025-06-11 10:30:00,21.09,21.21,21.08,21.18,8242845.0,21.09,21.21,21.08,21.18,8242845.0
2025-06-11 11:00:00,21.19,21.19,20.93,20.93,7025722.0,21.19,21.19,20.93,20.93,7025722.0
2025-06-11 11:30:00,20.93,20.98,20.84,20.87,6096035.0,20.93,20.98,20.84,20.87,6096035.0
2025-06-11 12:00:00,20.87,20.91,20.66,20.76,12010973.0,20.87,20.91,20.66,20.76,12010973.0
2025-06-11 12:30:00,20.77,20.78,20.68,20.76,5986992.0,20.77,20.78,20.68,20.76,5986992.0
2025-06-11 13:00:00,20.76,20.77,20.7,20.77,5078687.0,20.76,20.77,20.7,20.77,5078687.0
2025-06-11 13:30:00,20.77,20.83,20.71,20.73,4834886.0,20.77,20.83,20.71,20.73,4834886.0
2025-06-11 14:00:00,20.73,20.77,20.53,20.53,8204058.0,20.73,20.77,20.53,20.53,8204058.0
2025-06-11 14:30:00,20.53,20.61,20.38,20.43,8699758.0,20.53,20.61,20.38,20.43,8699758.0
2025-06-11 15:00:00,20.43,20.63,20.4,20.55,8240641.0,20.43,20.63,20.4,20.55,8240641.0
2025-06-11 15:30:00,20.55,20.72,20.51,20.7,13188973.0,20.55,20.72,20.51,20.7,13188973.0
2025-06-12 09:30:00,20.5,20.65,20.41,20.52,8201136.0,20.5,20.65,20.41,20.52,8201136.0
2025-06-12 10:00:00,20.52,20.59,20.46,20.57,4690736.0,20.52,20.59,20.46,20.57,4690736.0
2025-06-12 10:30:00,20.57,20.63,20.49,20.61,5144161.0,20.57,20.63,20.49,20.61,5144161.0
2025-06-12 11:00:00,20.62,20.64,20.49,20.56,4397843.0,20.62,20.64,20.49,20.56,4397843.0
2025-06-12 11:30:00,20.56,20.63,20.5,20.62,3255042.0,20.56,20.63,20.5,20.62,3255042.0
2025-06-12 12:00:00,20.62,20.83,20.6,20.8,5859257.0,20.62,20.83,20.6,20.8,5859257.0
2025-06-12 12:30:00,20.8,20.93,20.73,20.85,6159752.0,20.8,20.93,20.73,20.85,6159752.0
2025-06-12 13:00:00,20.85,20.98,20.84,20.86,5098035.0,20.85,20.98,20.84,20.86,5098035.0
2025-06-12 13:30:00,20.87,20.9,20.8,20.84,3433387.0,20.87,20.9,20.8,20.84,3433387.0
2025-06-12 14:00:00,20.84,20.85,20.68,20.71,3630078.0,20.84,20.85,20.68,20.71,3630078.0
2025-06-12 14:30:00,20.72,20.76,20.66,20.7,3495800.0,20.72,20.76,20.66,20.7,3495800.0
2025-06-12 15:00:00,20.7,20.76,20.67,20.73,3233872.0,20.7,20.76,20.67,20.73,3233872.0
2025-06-12 15:30:00,20.73,20.78,20.66,20.76,6997361.0,20.73,20.78,20.66,20.76,6997361.0
2025-06-13 09:30:00,20.33,20.58,20.32,20.33,8213624.0,20.33,20.58,20.32,20.33,8213624.0
2025-06-13 10:00:00,20.34,20.46,20.32,20.36,6866929.0,20.34,20.46,20.32,20.36,6866929.0
2025-06-13 10:30:00,20.36,20.45,20.33,20.38,4716295.0,20.36,20.45,20.33,20.38,4716295.0
2025-06-13 11:00:00,20.39,20.41,20.3,20.37,6473277.0,20.39,20.41,20.3,20.37,6473277.0
2025-06-13 11:30:00,20.38,20.55,20.37,20.48,5456314.0,20.38,20.55,20.37,20.48,5456314.0
2025-06-13 12:00:00,20.47,20.57,20.45,20.52,3564938.0,20.47,20.57,20.45,20.52,3564938.0
2025-06-13 12:30:00,20.52,20.6,20.51,20.58,2755685.0,20.52,20.6,20.51,20.58,2755685.0
2025-06-13 13:00:00,20.57,20.58,20.38,20.39,3215922.0,20.57,20.58,20.38,20.39,3215922.0
2025-06-13 13:30:00,20.38,20.43,20.37,20.39,2920595.0,20.38,20.43,20.37,20.39,2920595.0
2025-06-13 14:00:00,20.4,20.43,20.23,20.25,6113597.0,20.4,20.43,20.23,20.25,6113597.0
2025-06-13 14:30:00,20.24,20.25,20.13,20.2,6172819.0,20.24,20.25,20.13,20.2,6172819.0
2025-06-13 15:00:00,20.2,20.28,20.16,20.19,4289904.0,20.2,20.28,20.16,20.19,4289904.0
2025-06-13 15:30:00,20.19,20.25,20.1,20.15,11362535.0,20.19,20.25,20.1,20.15,11362535.0
2025-06-16 09:30:00,20.41,20.73,20.3,20.67,13327527.0,20.41,20.73,20.3,20.67,13327527.0
2025-06-16 10:00:00,20.68,20.84,20.62,20.79,7950523.0,20.68,20.84,20.62,20.79,7950523.0
2025-06-16 10:30:00,20.79,20.85,20.74,20.85,7035320.0,20.79,20.85,20.74,20.85,7035320.0
2025-06-16 11:00:00,20.85,20.93,20.79,20.82,7481785.0,20.85,20.93,20.79,20.82,7481785.0
2025-06-16 11:30:00,20.82,20.85,20.73,20.79,4781454.0,20.82,20.85,20.73,20.79,4781454.0
2025-06-16 12:00:00,20.79,20.9,20.78,20.88,2927852.0,20.79,20.9,20.78,20.88,2927852.0
2025-06-16 12:30:00,20.88,20.9,20.77,20.85,3181926.0,20.88,20.9,20.77,20.85,3181926.0
2025-06-16 13:00:00,20.85,20.89,20.77,20.83,3256212.0,20.85,20.89,20.77,20.83,3256212.0
2025-06-16 13:30:00,20.83,20.85,20.79,20.8,2828496.0,20.83,20.85,20.79,20.8,2828496.0
2025-06-16 14:00:00,20.81,20.83,20.72,20.74,3890879.0,20.81,20.83,20.72,20.74,3890879.0
2025-06-16 14:30:00,20.75,20.75,20.66,20.69,3553749.0,20.75,20.75,20.66,20.69,3553749.0
2025-06-16 15:00:00,20.69,20.78,20.68,20.75,3575476.0,20.69,20.78,20.68,20.75,3575476.0
2025-06-16 15:30:00,20.75,20.76,20.66,20.73,7741873.0,20.75,20.76,20.66,20.73,7741873.0
2025-06-17 09:30:00,20.63,21.1,20.62,20.92,10387461.0,20.63,21.1,20.62,20.92,10387461.0
2025-06-17 10:00:00,20.92,21.08,20.9,20.96,5809939.0,20.92,21.08,20.9,20.96,5809939.0
2025-06-17 10:30:00,20.96,21.02,20.86,20.87,5125614.0,20.96,21.02,20.86,20.87,5125614.0
2025-06-17 11:00:00,20.88,20.92,20.81,20.87,4656842.0,20.88,20.92,20.81,20.87,4656842.0
2025-06-17 11:30:00,20.86,20.97,20.82,20.91,3236168.0,20.86,20.97,20.82,20.91,3236168.0
2025-06-17 12:00:00,20.9,21.14,20.9,21.12,4957545.0,20.9,21.14,20.9,21.12,4957545.0
2025-06-17 12:30:00,21.12,21.21,21.09,21.11,4700895.0,21.12,21.21,21.09,21.11,4700895.0
2025-06-17 13:00:00,21.11,21.31,21.07,21.27,5125539.0,21.11,21.31,21.07,21.27,5125539.0
2025-06-17 13:30:00,21.27,21.48,21.14,21.14,7592393.0,21.27,21.48,21.14,21.14,7592393.0
2025-06-17 14:00:00,21.14,21.15,20.88,20.88,5936195.0,21.14,21.15,20.88,20.88,5936195.0
2025-06-17 14:30:00,20.89,20.95,20.83,20.91,5972115.0,20.89,20.95,20.83,20.91,5972115.0
2025-06-17 15:00:00,20.91,20.93,20.79,20.81,4744567.0,20.91,20.93,20.79,20.81,4744567.0
2025-06-17 15:30:00,20.82,20.9,20.77,20.79,7950947.0,20.82,20.9,20.77,20.79,7950947.0
2025-06-18 09:30:00,20.8,21.22,20.66,21.14,12521203.0,20.8,21.22,20.66,21.14,12521203.0
2025-06-18 10:00:00,21.14,21.25,21.1,21.21,5756574.0,21.14,21.25,21.1,21.21,5756574.0
2025-06-18 10:30:00,21.21,21.36,21.19,21.23,7703875.0,21.21,21.36,21.19,21.23,7703875.0
2025-06-18 11:00:00,21.23,21.32,21.23,21.28,4494791.0,21.23,21.32,21.23,21.28,4494791.0
2025-06-18 11:30:00,21.28,21.55,21.28,21.43,9169558.0,21.28,21.55,21.28,21.43,9169558.0
2025-06-18 12:00:00,21.43,21.6,21.39,21.54,5227067.0,21.43,21.6,21.39,21.54,5227067.0
2025-06-18 12:30:00,21.54,21.55,21.45,21.52,3883589.0,21.54,21.55,21.45,21.52,3883589.0
2025-06-18 13:00:00,21.52,21.55,21.33,21.35,3490961.0,21.52,21.55,21.33,21.35,3490961.0
2025-06-18 13:30:00,21.34,21.4,21.24,21.38,4208799.0,21.34,21.4,21.24,21.38,4208799.0
2025-06-18 14:00:00,21.39,21.54,21.34,21.38,4809282.0,21.39,21.54,21.34,21.38,4809282.0
2025-06-18 14:30:00,21.38,21.51,21.27,21.28,4452105.0,21.38,21.51,21.27,21.28,4452105.0
2025-06-18 15:00:00,21.29,21.45,21.24,21.3,4985566.0,21.29,21.45,21.24,21.3,4985566.0
2025-06-18 15:30:00,21.3,21.52,21.28,21.48,10573687.0,21.3,21.52,21.28,21.48,10573687.0
2025-06-20 09:30:00,21.71,21.89,21.6,21.8,13056905.0,21.71,21.89,21.6,21.8,13056905.0
2025-06-20 10:00:00,21.8,21.83,21.31,21.4,8109923.0,21.8,21.83,21.31,21.4,8109923.0
2025-06-20 10:30:00,21.39,21.42,20.92,20.94,10350652.0,21.39,21.42,20.92,20.94,10350652.0
2025-06-20 11:00:00,20.95,21.18,20.88,21.16,6408278.0,20.95,21.18,20.88,21.16,6408278.0
2025-06-20 11:30:00,21.17,21.33,21.14,21.14,5487763.0,21.17,21.33,21.14,21.14,5487763.0
2025-06-20 12:00:00,21.14,21.27,21.1,21.17,3860033.0,21.14,21.27,21.1,21.17,3860033.0
2025-06-20 12:30:00,21.18,21.2,21.12,21.14,4232732.0,21.18,21.2,21.12,21.14,4232732.0
2025-06-20 13:00:00,21.14,21.26,21.13,21.14,3771555.0,21.14,21.26,21.13,21.14,3771555.0
2025-06-20 13:30:00,21.14,21.22,21.08,21.22,2667314.0,21.14,21.22,21.08,21.22,2667314.0
2025-06-20 14:00:00,21.21,21.29,21.19,21.25,2702158.0,21.21,21.29,21.19,21.25,2702158.0
2025-06-20 14:30:00,21.25,21.28,21.19,21.21,3646661.0,21.25,21.28,21.19,21.21,3646661.0
2025-06-20 15:00:00,21.21,21.21,21.12,21.12,4039887.0,21.21,21.21,21.12,21.12,4039887.0
2025-06-20 15:30:00,21.12,21.16,21.03,21.07,9568014.0,21.12,21.16,21.03,21.07,9568014.0